sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2026-08-14,9.140,9.170,9.060,9.100,43623100.000,397586144.000<br/>1,SH600004,2026-08-14,7.530,7.540,7.460,7.480,6876300.000,51480788.000<br/>2,SH600006,2026-08-14,5.410,5.410,5.310,5.320,13060000.000,69693224.000<br/>3,SH600007,2026-08-14,18.300,18.500,18.240,18.440,1553800.000,28597242.000<br/>4,SH600008,2026-08-14,2.830,2.840,2.800,2.810,52119600.000,146690016.000<br/>5,SH600009,2026-08-14,23.400,23.420,23.120,23.120,8718100.000,202327728.000<br/>6,SH600010,2026-08-14,2.210,2.260,2.200,2.240,373668000.000,835086464.000<br/>7,SH600011,2026-08-14,6.920,6.930,6.840,6.840,72300000.000,495843648.000<br/>8,SH600012,2026-08-14,16.440,16.480,16.100,16.150,5796700.000,94391288.000<br/>9,SH600015,2026-08-14,6.640,6.650,6.580,6.610,55059600.000,363945632.000<br/>10,SH600016,2026-08-14,3.460,3.470,3.420,3.420,209484800.000,719669504.000<br/>11,SH600017,2026-08-14,2.670,2.680,2.640,2.660,17656100.000,47013536.000<br/>12,SH600018,2026-08-14,5.080,5.130,5.070,5.070,28710200.000,146250176.000<br/>13,SH600019,2026-08-14,5.660,5.800,5.640,5.750,127115600.000,729312444.000<br/>14,SH600020,2026-08-14,3.770,3.780,3.730,3.750,8422800.000,31606270.000<br/>15,SH600021,2026-08-14,14.490,14.490,14.050,14.160,43674300.000,617732920.000<br/>16,SH600022,2026-08-14,1.340,1.340,1.320,1.330,54361700.000,72179072.000<br/>17,SH600023,2026-08-14,4.960,4.960,4.910,4.910,27366300.000,134682064.000<br/>18,SH600025,2026-08-14,9.680,9.680,9.570,9.610,16072200.000,154684576.000<br/>19,SH600026,2026-08-14,16.990,17.030,16.450,16.700,31440900.000,524182688.000<br/>20,SH600027,2026-08-14,4.580,4.590,4.520,4.540,50626000.000,230368192.000<br/>21,SH600028,2026-08-14,4.980,5.030,4.940,5.000,159494700.000,797388924.000<br/>22,SH600029,2026-08-14,5.050,5.060,5.020,5.020,43805600.000,220247312.000<br/>23,SH600030,2026-08-14,27.820,27.930,27.280,27.310,128736800.000,3539867136.000<br/>24,SH600031,2026-08-14,18.700,18.840,18.600,18.750,47421600.000,887876984.000<br/>25,SH600032,2026-08-14,7.400,7.460,7.080,7.140,39135100.000,280591424.000<br/>26,SH600033,2026-08-14,3.510,3.520,3.460,3.490,14153700.000,49407696.000<br/>27,SH600035,2026-08-14,3.420,3.430,3.390,3.400,8244300.000,28056512.000<br/>28,SH600036,2026-08-14,38.650,38.750,38.460,38.460,48680200.000,1877959676.000<br/>29,SH600037,2026-08-14,7.090,7.110,6.950,7.000,12394000.000,86891480.000<br/>30,SH600038,2026-08-14,26.600,27.200,26.520,26.750,6973900.000,187754752.000<br/>31,SH600039,2026-08-14,8.390,8.400,8.310,8.350,7121500.000,59455856.000<br/>32,SH600048,2026-08-14,5.310,5.310,5.230,5.270,104004500.000,547893251.000<br/>33,SH600050,2026-08-14,4.300,4.360,4.300,4.340,128067200.000,555428096.000<br/>34,SH600051,2026-08-14,6.170,6.220,6.110,6.180,4378100.000,26969178.000<br/>35,SH600052,2026-08-14,4.060,4.060,3.900,4.010,15521500.000,61717496.000<br/>36,SH600053,2026-08-14,7.190,7.240,7.030,7.120,1094400.000,7788084.000<br/>37,SH600054,2026-08-14,11.170,11.220,11.060,11.170,4934000.000,54971460.000<br/>38,SH600055,2026-08-14,11.550,11.580,11.250,11.380,5910500.000,67230544.000<br/>39,SH600056,2026-08-14,9.570,9.730,9.430,9.530,21392900.000,204761280.000<br/>40,SH600057,2026-08-14,6.260,6.260,6.120,6.150,10333200.000,63738848.000<br/>41,SH600058,2026-08-14,10.790,11.020,10.660,10.800,12011300.000,130000416.000<br/>42,SH600059,2026-08-14,8.500,8.570,8.190,8.200,29338100.000,245379152.000<br/>43,SH600060,2026-08-14,25.830,25.830,25.400,25.480,5925200.000,151300496.000<br/>44,SH600061,2026-08-14,6.450,6.480,6.360,6.360,27069200.000,173208960.000<br/>45,SH600062,2026-08-14,16.390,16.440,15.970,16.000,13916700.000,224724368.000<br/>46,SH600063,2026-08-14,5.980,6.010,5.890,5.980,39164800.000,233337120.000<br/>47,SH600064,2026-08-14,7.590,7.590,7.520,7.530,9720400.000,73458368.000<br/>48,SH600066,2026-08-14,29.080,29.260,28.520,28.690,22666700.000,651277063.000<br/>49,SH600067,2026-08-14,2.830,2.840,2.760,2.800,15981800.000,44604652.000<br/>50,SH600071,2026-08-14,15.730,15.890,15.610,15.760,1622300.000,25506480.000<br/>51,SH600072,2026-08-14,8.860,9.010,8.740,8.780,16904900.000,149300272.000<br/>52,SH600073,2026-08-14,5.280,5.320,5.140,5.220,16912800.000,87984584.000<br/>53,SH600075,2026-08-14,4.460,4.470,4.400,4.420,15136600.000,66998216.000<br/>54,SH600076,2026-08-14,3.140,3.150,3.040,3.120,17575800.000,54361120.000<br/>55,SH600078,2026-08-14,10.840,10.920,10.640,10.920,18133000.000,195790704.000<br/>56,SH600079,2026-08-14,18.080,18.160,17.960,17.990,7496900.000,135186544.000<br/>57,SH600080,2026-08-14,4.930,4.960,4.840,4.870,2156700.000,10520998.000<br/>58,SH600081,2026-08-14,9.960,10.220,9.930,10.210,3044600.000,30738108.000<br/>59,SH600082,2026-08-14,2.860,2.880,2.820,2.860,3891800.000,11076924.000<br/>60,SH600084,2026-08-14,4.120,4.170,4.110,4.140,1661200.000,6872576.000<br/>61,SH600085,2026-08-14,24.740,24.860,24.360,24.480,9021300.000,221414352.000<br/>62,SH600088,2026-08-14,11.750,12.280,11.640,11.880,10406300.000,123813304.000<br/>63,SH600089,2026-08-14,20.980,21.000,20.650,20.870,69022200.000,1436889602.000<br/>64,SH600094,2026-08-14,4.150,4.280,4.090,4.210,24286400.000,101941288.000<br/>65,SH600095,2026-08-14,8.130,8.180,7.910,7.940,33710300.000,269324160.000<br/>66,SH600096,2026-08-14,28.800,29.200,28.740,28.890,12016300.000,347403968.000<br/>67,SH600097,2026-08-14,8.490,8.600,8.380,8.600,4762400.000,40511680.000<br/>68,SH600098,2026-08-14,6.220,6.250,6.130,6.200,21088900.000,130715864.000<br/>69,SH600099,2026-08-14,8.850,8.980,8.700,8.960,2900100.000,25709232.000<br/>70,SH600100,2026-08-14,6.960,7.000,6.850,6.920,22850800.000,158028976.000<br/>71,SH600101,2026-08-14,8.210,8.210,7.980,8.010,13560200.000,108908120.000<br/>72,SH600103,2026-08-14,2.940,2.980,2.880,2.950,79182200.000,231153184.000<br/>73,SH600104,2026-08-14,10.150,10.190,10.100,10.100,28286300.000,286399680.000<br/>74,SH600105,2026-08-14,41.550,41.970,40.140,41.330,178110200.000,7303779328.000<br/>75,SH600106,2026-08-14,4.440,4.470,4.350,4.400,10835500.000,47637228.000<br/>76,SH600107,2026-08-14,5.760,5.760,5.580,5.700,1244300.000,7035521.000<br/>77,SH600108,2026-08-14,3.170,3.180,3.070,3.130,56874300.000,177180064.000<br/>78,SH600109,2026-08-14,8.790,8.820,8.630,8.640,20358400.000,177034720.000<br/>79,SH600110,2026-08-14,10.170,10.370,10.100,10.360,108861800.000,1118016128.000<br/>80,SH600111,2026-08-14,41.020,42.980,41.020,42.660,105942100.000,4480326144.000<br/>81,SH600113,2026-08-14,31.450,31.880,31.070,31.580,3608000.000,113575072.000<br/>82,SH600114,2026-08-14,29.290,30.250,29.290,30.020,16544800.000,493002432.000<br/>83,SH600115,2026-08-14,3.570,3.580,3.510,3.530,125241600.000,442704896.000<br/>84,SH600116,2026-08-14,6.570,6.580,6.420,6.420,13259500.000,85538752.000<br/>85,SH600117,2026-08-14,2.240,2.250,2.190,2.240,12355600.000,27396040.000<br/>86,SH600118,2026-08-14,66.590,67.970,65.040,66.840,26386400.000,1746302464.000<br/>87,SH600119,2026-08-14,4.490,4.520,4.400,4.470,2397300.000,10672351.000<br/>88,SH600120,2026-08-14,5.060,5.070,4.980,5.020,28237200.000,141665968.000<br/>89,SH600121,2026-08-14,3.960,3.970,3.840,3.920,49606700.000,192861776.000<br/>90,SH600123,2026-08-14,7.200,7.280,7.110,7.260,16618100.000,119702216.000<br/>91,SH600125,2026-08-14,5.490,5.490,5.420,5.430,5753400.000,31327786.000<br/>92,SH600126,2026-08-14,6.930,7.500,6.820,7.380,191556200.000,1365780864.000<br/>93,SH600127,2026-08-14,6.060,6.100,5.830,5.870,32966500.000,195116896.000<br/>94,SH600128,2026-08-14,8.180,8.250,8.090,8.170,2641500.000,21524228.000<br/>95,SH600129,2026-08-14,16.400,17.150,16.070,17.020,60673200.000,1018478208.000<br/>96,SH600130,2026-08-14,4.400,4.430,4.270,4.370,24471500.000,106038600.000<br/>97,SH600131,2026-08-14,15.680,15.750,15.480,15.570,6478900.000,100838128.000<br/>98,SH600132,2026-08-14,43.270,43.290,42.800,42.840,2488300.000,106900728.000<br/>99,SH600133,2026-08-14,8.500,8.540,8.350,8.430,17368300.000,146631360.000<br/>100,SH600135,2026-08-14,7.430,7.500,7.330,7.390,5479000.000,40508812.000<br/>101,SH600136,2026-08-14,1.460,1.470,1.430,1.440,9434900.000,13611898.000<br/>102,SH600137,2026-08-14,17.730,17.900,17.530,17.710,898300.000,15891230.000<br/>103,SH600138,2026-08-14,7.100,7.130,7.000,7.050,8578400.000,60622332.000<br/>104,SH600141,2026-08-14,30.880,31.120,30.390,30.810,21808300.000,670796987.000<br/>105,SH600143,2026-08-14,15.430,15.450,15.170,15.230,26475500.000,404224672.000<br/>106,SH600148,2026-08-14,15.250,15.380,15.050,15.280,1128900.000,17206512.000<br/>107,SH600149,2026-08-14,4.840,4.900,4.770,4.860,5814600.000,28072254.000<br/>108,SH600150,2026-08-14,33.750,34.190,33.330,33.420,71878300.000,2418045184.000<br/>109,SH600151,2026-08-14,11.080,11.130,10.600,10.790,36640300.000,397293120.000<br/>110,SH600152,2026-08-14,8.200,8.300,8.060,8.170,12182200.000,99345184.000<br/>111,SH600153,2026-08-14,8.870,8.930,8.730,8.730,10261600.000,90364048.000<br/>112,SH600155,2026-08-14,5.940,5.970,5.870,5.880,20230600.000,119390056.000<br/>113,SH600156,2026-08-14,8.860,9.050,8.310,8.420,30844000.000,263751760.000<br/>114,SH600157,2026-08-14,1.580,1.590,1.570,1.580,237254800.000,374314272.000<br/>115,SH600158,2026-08-14,7.190,7.200,6.990,7.090,26966000.000,190813216.000<br/>116,SH600159,2026-08-14,2.530,2.530,2.450,2.480,15557400.000,38578480.000<br/>117,SH600160,2026-08-14,41.330,41.600,40.500,40.770,26658400.000,1091734520.000<br/>118,SH600161,2026-08-14,12.700,12.820,12.500,12.540,14578900.000,183929168.000<br/>119,SH600162,2026-08-14,4.570,4.700,4.250,4.700,311565400.000,1399437184.000<br/>120,SH600163,2026-08-14,5.230,5.240,5.030,5.060,22537400.000,114518544.000<br/>121,SH600165,2026-08-14,2.460,2.470,2.420,2.430,3402900.000,8273618.000<br/>122,SH600166,2026-08-14,2.970,2.980,2.910,2.920,154150600.000,452682176.000<br/>123,SH600167,2026-08-14,5.720,5.730,5.610,5.630,7582800.000,42809244.000<br/>124,SH600168,2026-08-14,4.330,4.400,4.310,4.380,9891200.000,43198696.000<br/>125,SH600169,2026-08-14,2.060,2.070,2.040,2.050,9158200.000,18799358.000<br/>126,SH600170,2026-08-14,2.290,2.290,2.250,2.260,100133900.000,226739376.000<br/>127,SH600171,2026-08-14,23.240,23.330,22.960,23.230,9698400.000,224477856.000<br/>128,SH600172,2026-08-14,12.300,12.490,11.900,12.400,124714900.000,1523666432.000<br/>129,SH600173,2026-08-14,6.270,6.280,6.140,6.270,4641100.000,28781268.000<br/>130,SH600176,2026-08-14,42.400,44.620,41.900,44.390,278487000.000,12173015040.000<br/>131,SH600177,2026-08-14,7.800,7.980,7.790,7.920,30719700.000,243296784.000<br/>132,SH600178,2026-08-14,9.540,9.680,9.420,9.520,5179400.000,49342688.000<br/>133,SH600179,2026-08-14,4.400,4.440,4.330,4.350,94531700.000,412642208.000<br/>134,SH600180,2026-08-14,1.590,1.670,1.530,1.670,26184900.000,41758248.000<br/>135,SH600182,2026-08-14,13.570,13.720,13.410,13.610,2183500.000,29572934.000<br/>136,SH600183,2026-08-14,144.000,146.300,139.700,143.210,67303700.000,9645409341.000<br/>137,SH600184,2026-08-14,18.080,18.290,17.910,18.250,12597200.000,228631200.000<br/>138,SH600185,2026-08-14,4.740,4.760,4.620,4.640,18388200.000,85679848.000<br/>139,SH600186,2026-08-14,10.930,12.020,10.750,12.020,302083700.000,3518677760.000<br/>140,SH600187,2026-08-14,1.360,1.370,1.330,1.340,22087500.000,29752280.000<br/>141,SH600188,2026-08-14,21.490,22.210,21.060,22.190,61633400.000,1334806656.000<br/>142,SH600189,2026-08-14,7.550,7.610,7.400,7.610,8335400.000,62683184.000<br/>143,SH600191,2026-08-14,10.980,10.980,10.200,10.300,14456500.000,151552400.000<br/>144,SH600192,2026-08-14,7.380,7.380,7.080,7.170,11447900.000,82092312.000<br/>145,SH600195,2026-08-14,6.610,6.680,6.550,6.580,3844700.000,25381558.000<br/>146,SH600196,2026-08-14,24.320,24.680,24.050,24.210,29840200.000,725403386.000<br/>147,SH600197,2026-08-14,10.500,10.540,10.370,10.460,6748200.000,70353360.000<br/>148,SH600198,2026-08-14,7.170,7.840,7.170,7.840,53737600.000,416085824.000<br/>149,SH600199,2026-08-14,7.910,7.910,7.620,7.680,26010700.000,201058864.000<br/>150,SH600201,2026-08-14,13.720,13.720,13.440,13.530,14500400.000,196660640.000<br/>151,SH600202,2026-08-14,4.910,4.980,4.880,4.950,4860200.000,23944270.000<br/>152,SH600203,2026-08-14,10.350,10.400,10.160,10.290,13965700.000,143517600.000<br/>153,SH600206,2026-08-14,51.440,52.200,49.420,50.780,86994300.000,4406883840.000<br/>154,SH600207,2026-08-14,4.480,4.480,4.360,4.450,15430400.000,68020768.000<br/>155,SH600208,2026-08-14,3.070,3.130,3.010,3.060,105326900.000,322069056.000<br/>156,SH600210,2026-08-14,6.120,6.120,6.040,6.040,11330100.000,68821496.000<br/>157,SH600211,2026-08-14,39.900,40.040,38.900,39.380,7042400.000,277206912.000<br/>158,SH600212,2026-08-14,5.510,5.530,5.380,5.440,6228900.000,33796296.000<br/>159,SH600215,2026-08-14,6.770,7.070,6.650,6.720,11474400.000,77847440.000<br/>160,SH600216,2026-08-14,13.240,13.540,13.150,13.330,44074900.000,586383553.000<br/>161,SH600217,2026-08-14,3.130,3.140,3.080,3.100,9514300.000,29486280.000<br/>162,SH600218,2026-08-14,7.580,7.630,7.500,7.580,3029000.000,22922804.000<br/>163,SH600219,2026-08-14,4.700,4.770,4.670,4.730,115120200.000,543372802.000<br/>164,SH600221,2026-08-14,1.330,1.340,1.320,1.320,162053500.000,214541056.000<br/>165,SH600222,2026-08-14,8.030,8.300,7.890,8.140,21980500.000,178026000.000<br/>166,SH600223,2026-08-14,5.680,5.710,5.600,5.670,7282600.000,41014288.000<br/>167,SH600226,2026-08-14,6.300,6.480,6.010,6.310,168107500.000,1040850048.000<br/>168,SH600227,2026-08-14,3.500,3.520,3.290,3.310,153154100.000,511190144.000<br/>169,SH600228,2026-08-14,8.180,8.380,7.990,8.360,27146900.000,222248320.000<br/>170,SH600229,2026-08-14,5.140,5.200,5.000,5.160,3883700.000,19899388.000<br/>171,SH600230,2026-08-14,14.720,14.720,14.250,14.370,14513200.000,208970208.000<br/>172,SH600231,2026-08-14,1.700,1.700,1.640,1.670,15547600.000,25939222.000<br/>173,SH600232,2026-08-14,6.350,6.380,6.240,6.330,4563700.000,28805360.000<br/>174,SH600233,2026-08-14,18.530,19.060,18.390,18.900,17816500.000,336046112.000<br/>175,SH600234,2026-08-14,22.710,22.830,21.910,22.420,3456100.000,76985064.000<br/>176,SH600235,2026-08-14,5.650,5.660,5.530,5.630,3799800.000,21284848.000<br/>177,SH600236,2026-08-14,10.430,10.450,10.020,10.110,24924500.000,252117680.000<br/>178,SH600237,2026-08-14,8.740,8.880,8.650,8.840,26894600.000,236318016.000<br/>179,SH600238,2026-08-14,4.460,4.530,4.400,4.480,2806800.000,12481538.000<br/>180,SH600239,2026-08-14,1.430,1.440,1.410,1.410,9899600.000,14025717.000<br/>181,SH600241,2026-08-14,7.190,7.280,7.110,7.230,4174900.000,30040776.000<br/>182,SH600243,2026-08-14,3.750,3.920,3.700,3.910,7870500.000,29894080.000<br/>183,SH600246,2026-08-14,12.530,12.700,12.190,12.570,83590600.000,1038265664.000<br/>184,SH600248,2026-08-14,2.890,2.890,2.830,2.850,15338200.000,43814704.000<br/>185,SH600249,2026-08-14,5.300,5.330,5.220,5.270,5955900.000,31329010.000<br/>186,SH600250,2026-08-14,8.530,8.600,8.380,8.490,5354100.000,45277292.000<br/>187,SH600251,2026-08-14,9.700,9.810,9.630,9.760,6948500.000,67514464.000<br/>188,SH600252,2026-08-14,2.350,2.370,2.270,2.300,85687400.000,197970368.000<br/>189,SH600255,2026-08-14,3.260,3.320,3.240,3.310,51042800.000,167613568.000<br/>190,SH600256,2026-08-14,5.770,5.910,5.760,5.890,72103000.000,422459456.000<br/>191,SH600257,2026-08-14,5.620,5.720,5.520,5.630,21441500.000,120268304.000<br/>192,SH600258,2026-08-14,12.190,12.190,11.950,12.020,11537100.000,138980544.000<br/>193,SH600259,2026-08-14,88.080,94.350,88.000,92.200,15963100.000,1464319100.000<br/>194,SH600261,2026-08-14,3.070,3.130,3.040,3.100,13362900.000,41281332.000<br/>195,SH600262,2026-08-14,14.840,14.850,14.510,14.810,5944700.000,87461600.000<br/>196,SH600265,2026-08-14,24.670,24.850,22.800,23.850,2263700.000,53408688.000<br/>197,SH600266,2026-08-14,4.400,4.440,4.250,4.350,64657500.000,279597664.000<br/>198,SH600267,2026-08-14,14.000,15.000,13.910,14.180,85175600.000,1224648960.000<br/>199,SH600268,2026-08-14,11.110,11.150,10.700,10.840,19588900.000,212019744.000<br/>200,SH600269,2026-08-14,3.790,3.790,3.760,3.760,13598400.000,51248768.000<br/>201,SH600271,2026-08-14,6.950,6.990,6.810,6.890,11406100.000,78505672.000<br/>202,SH600272,2026-08-14,15.570,17.600,15.040,17.600,45043400.000,765437952.000<br/>203,SH600273,2026-08-14,6.760,6.820,6.740,6.760,10022400.000,67923920.000<br/>204,SH600276,2026-08-14,53.680,53.750,52.200,52.620,87325100.000,4615118848.000<br/>205,SH600278,2026-08-14,6.240,6.280,6.170,6.200,2902200.000,17985676.000<br/>206,SH600279,2026-08-14,4.240,4.270,4.200,4.210,6498700.000,27425744.000<br/>207,SH600280,2026-08-14,3.050,3.050,2.930,2.970,26926500.000,79939944.000<br/>208,SH600281,2026-08-14,4.400,4.470,4.340,4.410,7168500.000,31537808.000<br/>209,SH600282,2026-08-14,4.610,4.620,4.570,4.590,19521500.000,89798280.000<br/>210,SH600283,2026-08-14,7.970,7.970,7.860,7.920,1680300.000,13276418.000<br/>211,SH600284,2026-08-14,5.340,5.340,5.190,5.210,19870800.000,103937096.000<br/>212,SH600285,2026-08-14,19.730,19.950,19.560,19.700,17405700.000,343838208.000<br/>213,SH600287,2026-08-14,4.730,4.770,4.670,4.760,2431000.000,11477311.000<br/>214,SH600288,2026-08-14,12.000,13.220,12.000,13.220,49186800.000,638464896.000<br/>215,SH600289,2026-08-14,4.540,4.590,4.420,4.540,1968900.000,8841785.000<br/>216,SH600292,2026-08-14,12.550,12.550,12.280,12.330,8974200.000,110749064.000<br/>217,SH600293,2026-08-14,2.790,2.810,2.730,2.800,24647100.000,68348464.000<br/>218,SH600295,2026-08-14,12.400,12.570,12.280,12.340,5188000.000,64298744.000<br/>219,SH600298,2026-08-14,43.230,43.740,41.970,43.500,11913200.000,515192608.000<br/>220,SH600299,2026-08-14,8.300,8.330,8.170,8.260,26942500.000,222436832.000<br/>221,SH600300,2026-08-14,3.220,3.240,3.160,3.190,21491400.000,68541824.000<br/>222,SH600301,2026-08-14,48.470,50.990,48.300,50.450,12837900.000,644542087.000<br/>223,SH600302,2026-08-14,6.930,7.290,6.930,7.200,3647500.000,26119252.000<br/>224,SH600303,2026-08-14,2.930,2.950,2.850,2.870,26767400.000,77146696.000<br/>225,SH600305,2026-08-14,6.920,6.920,6.790,6.790,7733600.000,52749380.000<br/>226,SH600307,2026-08-14,1.460,1.470,1.430,1.440,45563200.000,65858496.000<br/>227,SH600308,2026-08-14,3.220,3.240,3.190,3.210,8706400.000,27917420.000<br/>228,SH600309,2026-08-14,73.020,73.900,72.920,73.040,19427300.000,1423528440.000<br/>229,SH600310,2026-08-14,4.560,4.580,4.250,4.330,100701500.000,435640160.000<br/>230,SH600312,2026-08-14,19.510,19.670,19.180,19.530,21310500.000,413437280.000<br/>231,SH600313,2026-08-14,5.670,5.700,5.560,5.600,17995400.000,100825168.000<br/>232,SH600315,2026-08-14,17.710,17.710,17.300,17.360,6289600.000,109516272.000<br/>233,SH600316,2026-08-14,28.660,29.450,28.380,28.590,12457900.000,358843328.000<br/>234,SH600318,2026-08-14,6.510,6.540,6.410,6.470,7812600.000,50491904.000<br/>235,SH600319,2026-08-14,6.110,6.180,6.050,6.150,3820600.000,23384068.000<br/>236,SH600320,2026-08-14,4.100,4.110,4.050,4.060,25598100.000,104233784.000<br/>237,SH600322,2026-08-14,2.740,2.750,2.650,2.700,24443200.000,65676696.000<br/>238,SH600323,2026-08-14,29.770,29.770,29.400,29.440,2790800.000,82667960.000<br/>239,SH600325,2026-08-14,2.500,2.500,2.350,2.400,115073600.000,275797056.000<br/>240,SH600326,2026-08-14,7.460,7.500,7.250,7.300,42343200.000,309952160.000<br/>241,SH600327,2026-08-14,4.120,4.150,3.950,4.000,39287400.000,157518528.000<br/>242,SH600328,2026-08-14,6.290,6.330,6.230,6.230,9210000.000,57646680.000<br/>243,SH600329,2026-08-14,36.700,36.980,36.060,36.170,3773800.000,137146944.000<br/>244,SH600330,2026-08-14,24.210,25.600,23.500,24.980,130467900.000,3224344064.000<br/>245,SH600331,2026-08-14,12.870,12.910,12.300,12.500,65882900.000,827160698.000<br/>246,SH600332,2026-08-14,21.480,21.580,21.260,21.310,6946600.000,148471120.000<br/>247,SH600333,2026-08-14,6.190,6.240,6.130,6.210,7752900.000,48024936.000<br/>248,SH600335,2026-08-14,5.060,5.080,5.000,5.040,8814100.000,44380308.000<br/>249,SH600336,2026-08-14,6.310,6.320,6.190,6.290,4686000.000,29293512.000<br/>250,SH600337,2026-08-14,2.980,3.040,2.950,3.000,8707700.000,26037200.000<br/>251,SH600338,2026-08-14,13.550,13.860,13.480,13.670,29994700.000,409386496.000<br/>252,SH600339,2026-08-14,3.210,3.220,3.170,3.210,33779200.000,108089200.000<br/>253,SH600340,2026-08-14,1.100,1.110,1.090,1.100,35252800.000,38771552.000<br/>254,SH600343,2026-08-14,19.720,19.900,19.350,19.860,15940800.000,313152448.000<br/>255,SH600345,2026-08-14,46.510,48.050,46.210,47.460,7524200.000,353971232.000<br/>256,SH600346,2026-08-14,17.100,17.370,16.940,17.130,20172700.000,344981344.000<br/>257,SH600348,2026-08-14,8.560,8.900,8.520,8.870,36717100.000,322276640.000<br/>258,SH600350,2026-08-14,11.010,11.060,10.800,10.840,13541400.000,147811648.000<br/>259,SH600351,2026-08-14,7.000,7.100,6.900,6.970,25234500.000,176301488.000<br/>260,SH600352,2026-08-14,13.170,13.230,12.340,12.630,76806900.000,975076923.000<br/>261,SH600353,2026-08-14,28.900,31.030,28.220,31.030,69341500.000,2071321600.000<br/>262,SH600354,2026-08-14,6.050,6.090,5.940,6.020,19247500.000,115459608.000<br/>263,SH600356,2026-08-14,8.750,8.880,8.660,8.810,4808200.000,42259884.000<br/>264,SH600358,2026-08-14,5.310,5.340,5.230,5.270,3295900.000,17374324.000<br/>265,SH600359,2026-08-14,6.120,6.120,6.010,6.080,3443000.000,20859648.000<br/>266,SH600360,2026-08-14,10.480,10.500,10.240,10.450,37126500.000,385612608.000<br/>267,SH600361,2026-08-14,3.640,3.650,3.600,3.620,27340400.000,99119512.000<br/>268,SH600362,2026-08-14,44.060,45.130,43.780,44.610,40100300.000,1786929919.000<br/>269,SH600363,2026-08-14,20.510,20.950,20.080,20.360,38545400.000,785473336.000<br/>270,SH600365,2026-08-14,2.770,2.800,2.750,2.800,1914400.000,5311019.000<br/>271,SH600366,2026-08-14,12.150,12.720,12.070,12.640,60172300.000,748806848.000<br/>272,SH600367,2026-08-14,33.160,33.790,32.850,33.630,23767100.000,792233797.000<br/>273,SH600368,2026-08-14,3.960,3.970,3.920,3.930,16390300.000,64618944.000<br/>274,SH600369,2026-08-14,4.120,4.130,4.080,4.080,27774200.000,113843432.000<br/>275,SH600370,2026-08-14,1.520,1.520,1.490,1.510,15727200.000,23591556.000<br/>276,SH600371,2026-08-14,7.210,7.250,7.080,7.110,4418300.000,31490656.000<br/>277,SH600372,2026-08-14,11.170,11.370,11.170,11.260,21128100.000,237955344.000<br/>278,SH600373,2026-08-14,7.130,7.180,7.030,7.080,9271800.000,65630220.000<br/>279,SH600375,2026-08-14,4.010,4.050,3.930,3.960,18821700.000,74785696.000<br/>280,SH600376,2026-08-14,4.140,4.180,3.960,3.990,128700700.000,516295968.000<br/>281,SH600377,2026-08-14,12.020,12.060,11.900,11.950,6377400.000,76411440.000<br/>282,SH600378,2026-08-14,49.000,50.080,47.800,48.700,53339300.000,2605672710.000<br/>283,SH600379,2026-08-14,14.700,14.950,14.220,14.500,20568400.000,298941344.000<br/>284,SH600380,2026-08-14,10.320,10.460,10.150,10.190,15625200.000,160598720.000<br/>285,SH600381,2026-08-14,4.390,4.410,4.240,4.410,6792900.000,29314700.000<br/>286,SH600382,2026-08-14,6.310,6.500,6.270,6.340,13578500.000,86294680.000<br/>287,SH600383,2026-08-14,2.260,2.270,2.180,2.200,111132800.000,245157552.000<br/>288,SH600386,2026-08-14,3.390,3.420,3.340,3.370,8250000.000,27810300.000<br/>289,SH600388,2026-08-14,17.670,17.740,17.300,17.460,10463100.000,182956464.000<br/>290,SH600389,2026-08-14,18.910,18.910,18.400,18.550,10900000.000,202273168.000<br/>291,SH600390,2026-08-14,4.880,4.890,4.820,4.840,24774500.000,120126680.000<br/>292,SH600391,2026-08-14,30.860,32.000,30.860,31.240,5930100.000,185988656.000<br/>293,SH600392,2026-08-14,22.800,23.960,22.800,23.900,95749000.000,2259491584.000<br/>294,SH600395,2026-08-14,5.020,5.220,4.930,5.180,45093700.000,230383728.000<br/>295,SH600396,2026-08-14,18.180,18.200,16.910,16.990,283562600.000,4962294784.000<br/>296,SH600397,2026-08-14,17.500,18.700,17.300,18.060,125886000.000,2255333376.000<br/>297,SH600398,2026-08-14,6.000,6.020,5.910,5.910,20662400.000,122919936.000<br/>298,SH600399,2026-08-14,4.240,4.300,4.210,4.240,23632900.000,100635720.000<br/>299,SH600400,2026-08-14,3.130,3.200,3.100,3.140,56979700.000,178859008.000<br/>300,SH600403,2026-08-14,6.500,6.630,6.170,6.320,101075000.000,639910016.000<br/>301,SH600405,2026-08-14,4.500,4.640,4.460,4.520,13803200.000,62633192.000<br/>302,SH600406,2026-08-14,23.670,23.670,23.160,23.230,56699700.000,1321707775.000<br/>303,SH600408,2026-08-14,2.820,2.840,2.740,2.780,28249500.000,78368856.000<br/>304,SH600409,2026-08-14,6.730,6.750,6.580,6.590,16017000.000,106369576.000<br/>305,SH600410,2026-08-14,15.590,15.700,14.950,15.410,75096300.000,1146498560.000<br/>306,SH600415,2026-08-14,11.560,11.740,11.350,11.660,85325500.000,984882560.000<br/>307,SH600416,2026-08-14,9.040,9.110,8.920,8.940,12672400.000,113862464.000<br/>308,SH600418,2026-08-14,24.600,24.670,23.380,23.670,63039200.000,1497497848.000<br/>309,SH600419,2026-08-14,8.960,8.970,8.730,8.870,7424300.000,65682936.000<br/>310,SH600420,2026-08-14,8.670,8.870,8.600,8.730,12053500.000,105390216.000<br/>311,SH600422,2026-08-14,9.050,9.190,8.810,8.820,18742000.000,167530448.000<br/>312,SH600423,2026-08-14,2.790,2.830,2.760,2.810,4061600.000,11361432.000<br/>313,SH600425,2026-08-14,3.560,3.580,3.520,3.550,9983100.000,35351324.000<br/>314,SH600426,2026-08-14,20.760,20.930,20.520,20.610,23936200.000,495182720.000<br/>315,SH600428,2026-08-14,11.910,12.050,11.680,11.810,34836400.000,412740032.000<br/>316,SH600429,2026-08-14,4.700,4.700,4.460,4.570,18054200.000,82089696.000<br/>317,SH600433,2026-08-14,3.320,3.410,3.300,3.350,32696600.000,109388656.000<br/>318,SH600435,2026-08-14,10.620,11.230,10.550,10.800,43655300.000,476668800.000<br/>319,SH600436,2026-08-14,133.900,135.800,132.000,132.590,4390700.000,585060609.000<br/>320,SH600438,2026-08-14,12.830,13.000,12.670,12.800,55237100.000,706512704.000<br/>321,SH600439,2026-08-14,1.870,1.880,1.850,1.860,15029200.000,27984370.000<br/>322,SH600444,2026-08-14,13.630,13.800,13.550,13.720,1361100.000,18587180.000<br/>323,SH600446,2026-08-14,11.000,11.140,10.720,10.910,16481800.000,179524688.000<br/>324,SH600448,2026-08-14,2.860,2.890,2.820,2.860,9878700.000,28163698.000<br/>325,SH600449,2026-08-14,11.900,11.980,11.500,11.750,21275200.000,248844192.000<br/>326,SH600452,2026-08-14,9.450,9.450,9.210,9.240,26186500.000,242787168.000<br/>327,SH600455,2026-08-14,23.930,24.090,23.610,23.940,1087800.000,25913032.000<br/>328,SH600456,2026-08-14,27.410,27.780,27.320,27.580,4096900.000,112927920.000<br/>329,SH600458,2026-08-14,11.390,11.780,11.390,11.620,17127300.000,199119472.000<br/>330,SH600459,2026-08-14,20.460,21.300,20.450,20.880,22967900.000,480746144.000<br/>331,SH600460,2026-08-14,32.710,32.930,31.980,32.750,65653300.000,2133964032.000<br/>332,SH600461,2026-08-14,8.960,8.960,8.870,8.880,5754100.000,51207812.000<br/>333,SH600463,2026-08-14,8.190,8.280,8.100,8.200,2736800.000,22330436.000<br/>334,SH600467,2026-08-14,2.330,2.350,2.290,2.310,23661400.000,54644128.000<br/>335,SH600468,2026-08-14,6.150,6.180,5.990,6.140,25449400.000,154824176.000<br/>336,SH600469,2026-08-14,5.260,5.270,5.180,5.210,7480800.000,39008108.000<br/>337,SH600470,2026-08-14,5.540,5.540,5.360,5.450,14381400.000,77851200.000<br/>338,SH600475,2026-08-14,14.320,15.600,13.970,14.990,29446400.000,440054336.000<br/>339,SH600476,2026-08-14,9.800,9.870,9.330,9.610,2365700.000,22593672.000<br/>340,SH600477,2026-08-14,2.470,2.480,2.410,2.460,40105900.000,98005544.000<br/>341,SH600478,2026-08-14,4.930,4.990,4.830,4.900,20857000.000,102709632.000<br/>342,SH600479,2026-08-14,9.930,10.100,9.840,10.000,7510800.000,74935224.000<br/>343,SH600480,2026-08-14,8.670,8.680,8.520,8.560,8725500.000,74724880.000<br/>344,SH600481,2026-08-14,4.350,4.390,4.250,4.330,42339000.000,182384064.000<br/>345,SH600482,2026-08-14,31.610,31.640,31.080,31.490,13418700.000,420965248.000<br/>346,SH600483,2026-08-14,10.480,10.630,10.350,10.540,14767700.000,155291952.000<br/>347,SH600486,2026-08-14,52.850,53.590,52.380,52.950,2953100.000,157028592.000<br/>348,SH600487,2026-08-14,58.100,62.980,57.250,62.980,318281400.000,19196727296.000<br/>349,SH600488,2026-08-14,5.910,6.040,5.770,5.880,73759800.000,433019936.000<br/>350,SH600489,2026-08-14,23.770,24.440,23.650,24.270,72118800.000,1735953664.000<br/>351,SH600490,2026-08-14,6.950,7.080,6.870,7.030,39208600.000,273763616.000<br/>352,SH600491,2026-08-14,1.470,1.640,1.450,1.490,186684300.000,286337760.000<br/>353,SH600493,2026-08-14,6.030,6.080,5.940,6.000,5783400.000,34641920.000<br/>354,SH600495,2026-08-14,4.160,4.240,4.110,4.120,20314800.000,84364736.000<br/>355,SH600496,2026-08-14,3.250,3.260,3.180,3.220,26229000.000,84336472.000<br/>356,SH600497,2026-08-14,9.950,10.180,9.880,10.090,118506600.000,1189327738.000<br/>357,SH600498,2026-08-14,39.410,41.280,39.020,40.900,106478000.000,4283526144.000<br/>358,SH600499,2026-08-14,13.950,14.290,13.910,14.050,20294500.000,285504608.000<br/>359,SH600500,2026-08-14,5.220,5.500,5.200,5.310,127073300.000,674983751.000<br/>360,SH600501,2026-08-14,14.620,14.780,14.430,14.680,5146600.000,75131696.000<br/>361,SH600502,2026-08-14,4.440,4.450,4.400,4.410,21374500.000,94420296.000<br/>362,SH600503,2026-08-14,2.170,2.190,2.120,2.150,27333800.000,58595136.000<br/>363,SH600505,2026-08-14,11.300,11.300,10.810,10.930,11176100.000,122153616.000<br/>364,SH600506,2026-08-14,14.750,14.820,14.560,14.720,3071000.000,45061992.000<br/>365,SH600507,2026-08-14,4.220,4.240,4.170,4.190,13898400.000,58375720.000<br/>366,SH600508,2026-08-14,8.570,8.670,8.410,8.620,6579200.000,56363976.000<br/>367,SH600509,2026-08-14,7.570,7.600,7.470,7.500,17978200.000,135131088.000<br/>368,SH600510,2026-08-14,6.750,6.770,6.580,6.670,8092900.000,53896900.000<br/>369,SH600511,2026-08-14,27.310,27.650,27.170,27.220,4319400.000,118308920.000<br/>370,SH600512,2026-08-14,2.020,2.040,2.000,2.040,25141500.000,50816888.000<br/>371,SH600513,2026-08-14,17.690,18.190,17.260,17.620,23629800.000,415949760.000<br/>372,SH600515,2026-08-14,2.870,2.880,2.830,2.850,60615400.000,172798480.000<br/>373,SH600516,2026-08-14,5.330,5.450,5.270,5.290,70864200.000,378657952.000<br/>374,SH600517,2026-08-14,4.950,4.970,4.910,4.920,15479200.000,76331432.000<br/>375,SH600518,2026-08-14,1.440,1.460,1.400,1.410,243586000.000,346890304.000<br/>376,SH600519,2026-08-14,1355.000,1359.000,1338.140,1341.990,2985300.000,4024065536.000<br/>377,SH600520,2026-08-14,25.460,26.190,24.650,25.150,6342900.000,159966608.000<br/>378,SH600521,2026-08-14,18.010,18.050,17.360,17.530,41283600.000,728988676.000<br/>379,SH600522,2026-08-14,33.330,35.750,33.120,35.550,385865400.000,13280189440.000<br/>380,SH600523,2026-08-14,11.570,11.750,11.460,11.540,4638700.000,53783780.000<br/>381,SH600525,2026-08-14,5.080,5.090,5.010,5.070,5088900.000,25674376.000<br/>382,SH600526,2026-08-14,4.450,4.470,4.400,4.440,6131800.000,27173774.000<br/>383,SH600527,2026-08-14,2.210,2.210,2.160,2.180,37461400.000,81515568.000<br/>384,SH600528,2026-08-14,7.030,7.050,6.970,7.010,7563000.000,53022652.000<br/>385,SH600529,2026-08-14,19.160,19.320,18.980,19.100,8521500.000,162958144.000<br/>386,SH600530,2026-08-14,3.820,3.830,3.750,3.770,7802700.000,29484316.000<br/>387,SH600531,2026-08-14,13.110,13.270,12.810,13.050,46951200.000,612266616.000<br/>388,SH600533,2026-08-14,2.150,2.160,2.090,2.140,13493900.000,28576346.000<br/>389,SH600535,2026-08-14,15.420,15.610,15.230,15.330,12501700.000,192410096.000<br/>390,SH600536,2026-08-14,31.620,32.300,30.950,31.290,13728900.000,431171808.000<br/>391,SH600537,2026-08-14,2.230,2.280,2.210,2.220,15977200.000,35698368.000<br/>392,SH600538,2026-08-14,5.120,5.170,4.960,5.000,10511600.000,53055152.000<br/>393,SH600539,2026-08-14,14.300,14.440,14.010,14.230,10032400.000,142352672.000<br/>394,SH600540,2026-08-14,3.980,4.000,3.840,3.860,23352300.000,90842136.000<br/>395,SH600543,2026-08-14,3.930,4.010,3.920,3.990,1844800.000,7293343.000<br/>396,SH600545,2026-08-14,4.330,4.430,4.290,4.420,54051100.000,235852784.000<br/>397,SH600546,2026-08-14,12.720,13.180,12.620,13.060,23965100.000,310009728.000<br/>398,SH600547,2026-08-14,28.500,29.500,28.400,29.340,57100600.000,1655674368.000<br/>399,SH600548,2026-08-14,8.340,8.420,8.320,8.370,2786900.000,23331298.000<br/>400,SH600549,2026-08-14,54.720,56.500,54.390,56.440,53457000.000,2985597440.000<br/>401,SH600550,2026-08-14,11.900,11.930,11.520,11.660,42252900.000,491970464.000<br/>402,SH600551,2026-08-14,6.920,6.960,6.850,6.900,3923400.000,27080048.000<br/>403,SH600552,2026-08-14,17.810,18.640,17.650,18.590,53922500.000,978289600.000<br/>404,SH600556,2026-08-14,5.020,5.080,4.810,4.920,70630800.000,347412704.000<br/>405,SH600557,2026-08-14,12.860,13.120,12.720,12.940,12243500.000,158321088.000<br/>406,SH600558,2026-08-14,4.780,5.100,4.780,5.010,47134800.000,234224256.000<br/>407,SH600559,2026-08-14,12.260,12.270,12.000,12.000,15121200.000,182685472.000<br/>408,SH600560,2026-08-14,11.060,11.300,11.050,11.110,1608900.000,17882152.000<br/>409,SH600561,2026-08-14,5.600,5.650,5.510,5.610,2557000.000,14311039.000<br/>410,SH600562,2026-08-14,26.000,26.360,25.800,25.950,6251800.000,162345744.000<br/>411,SH600563,2026-08-14,136.000,137.750,133.430,135.390,4812900.000,653494147.000<br/>412,SH600566,2026-08-14,25.010,25.060,24.500,24.510,4946800.000,122032936.000<br/>413,SH600567,2026-08-14,1.350,1.350,1.330,1.330,48807100.000,65242220.000<br/>414,SH600568,2026-08-14,2.220,2.270,2.180,2.260,12570900.000,27942542.000<br/>415,SH600569,2026-08-14,1.760,1.770,1.720,1.750,17244600.000,30040372.000<br/>416,SH600570,2026-08-14,22.420,22.680,21.860,22.120,26240300.000,581176444.000<br/>417,SH600571,2026-08-14,10.520,10.780,10.340,10.440,8408000.000,88198208.000<br/>418,SH600572,2026-08-14,4.630,4.880,4.560,4.800,233690600.000,1110003200.000<br/>419,SH600573,2026-08-14,9.730,9.830,9.610,9.680,3969800.000,38400860.000<br/>420,SH600575,2026-08-14,3.380,3.380,3.300,3.350,38411700.000,127987280.000<br/>421,SH600576,2026-08-14,5.560,5.590,5.450,5.500,6728300.000,36974372.000<br/>422,SH600577,2026-08-14,8.160,8.190,8.030,8.110,36649800.000,296938240.000<br/>423,SH600578,2026-08-14,6.390,6.400,6.020,6.030,270199400.000,1654891264.000<br/>424,SH600579,2026-08-14,7.260,7.370,7.100,7.240,6709300.000,48297348.000<br/>425,SH600580,2026-08-14,35.000,35.210,34.060,34.570,45880200.000,1585078786.000<br/>426,SH600581,2026-08-14,2.300,2.300,2.270,2.290,5194500.000,11875131.000<br/>427,SH600582,2026-08-14,4.880,4.890,4.830,4.860,11437500.000,55626088.000<br/>428,SH600583,2026-08-14,5.440,5.490,5.360,5.450,23889700.000,129743664.000<br/>429,SH600584,2026-08-14,78.990,79.280,76.400,78.710,114479300.000,8901809152.000<br/>430,SH600585,2026-08-14,17.470,17.490,17.350,17.360,15044200.000,261690528.000<br/>431,SH600586,2026-08-14,4.200,4.200,4.130,4.150,10927100.000,45394320.000<br/>432,SH600587,2026-08-14,12.880,13.110,12.720,12.720,10043900.000,129762880.000<br/>433,SH600588,2026-08-14,11.840,12.200,11.400,11.650,89873200.000,1054894972.000<br/>434,SH600589,2026-08-14,8.270,8.450,8.040,8.370,87718800.000,724502848.000<br/>435,SH600590,2026-08-14,8.600,8.670,8.500,8.600,17834300.000,153369312.000<br/>436,SH600592,2026-08-14,14.650,14.770,14.410,14.600,4941500.000,71880160.000<br/>437,SH600593,2026-08-14,41.300,42.300,40.900,41.210,4274000.000,177251120.000<br/>438,SH600594,2026-08-14,3.900,4.010,3.830,3.880,31661600.000,123347296.000<br/>439,SH600595,2026-08-14,6.190,6.230,6.120,6.180,77826800.000,480163040.000<br/>440,SH600596,2026-08-14,10.720,10.850,10.630,10.760,20413400.000,219341040.000<br/>441,SH600597,2026-08-14,6.840,6.840,6.640,6.670,11975800.000,80182240.000<br/>442,SH600598,2026-08-14,11.980,12.050,11.760,11.850,21930800.000,260353120.000<br/>443,SH600600,2026-08-14,53.060,53.140,52.480,52.550,4469400.000,235337392.000<br/>444,SH600601,2026-08-14,12.580,12.830,12.380,12.660,141416800.000,1782407168.000<br/>445,SH600602,2026-08-14,19.300,20.970,19.220,20.560,112998200.000,2264370688.000<br/>446,SH600603,2026-08-14,4.480,4.500,4.360,4.380,8834800.000,38925904.000<br/>447,SH600604,2026-08-14,4.760,4.980,4.590,4.880,60060400.000,285452128.000<br/>448,SH600605,2026-08-14,25.520,25.520,24.890,25.150,1845100.000,46260252.000<br/>449,SH600606,2026-08-14,1.300,1.310,1.270,1.280,103873000.000,133234392.000<br/>450,SH600609,2026-08-14,3.310,3.310,3.240,3.260,16721200.000,54510964.000<br/>451,SH600610,2026-08-14,7.010,7.060,6.880,6.960,9350800.000,64974624.000<br/>452,SH600611,2026-08-14,4.820,5.180,4.750,5.080,166607400.000,826814912.000<br/>453,SH600612,2026-08-14,34.230,34.380,33.820,33.830,1662400.000,56612224.000<br/>454,SH600613,2026-08-14,6.410,6.410,6.410,6.410,12493800.000,80085304.000<br/>455,SH600615,2026-08-14,9.390,9.390,9.180,9.370,1775800.000,16485949.000<br/>456,SH600616,2026-08-14,4.350,4.410,4.280,4.340,12032300.000,52204432.000<br/>457,SH600617,2026-08-14,3.450,3.470,3.340,3.390,37919400.000,128359016.000<br/>458,SH600618,2026-08-14,10.190,10.240,10.080,10.080,4240400.000,42897784.000<br/>459,SH600619,2026-08-14,14.240,14.320,14.040,14.220,15782200.000,223925632.000<br/>460,SH600620,2026-08-14,4.320,4.360,4.240,4.290,4958100.000,21253574.000<br/>461,SH600621,2026-08-14,13.370,13.370,13.110,13.110,8138000.000,107407336.000<br/>462,SH600622,2026-08-14,2.240,2.240,2.150,2.190,19587600.000,42716020.000<br/>463,SH600623,2026-08-14,8.210,8.310,8.160,8.240,10448100.000,85902616.000<br/>464,SH600624,2026-08-14,4.100,4.150,4.080,4.120,3132300.000,12887903.000<br/>465,SH600626,2026-08-14,3.530,3.530,3.450,3.470,8371800.000,29125332.000<br/>466,SH600628,2026-08-14,6.150,6.210,6.090,6.180,7261900.000,44692076.000<br/>467,SH600629,2026-08-14,16.110,16.450,15.970,16.310,25160100.000,406823008.000<br/>468,SH600630,2026-08-14,6.680,6.690,6.580,6.610,7333800.000,48532668.000<br/>469,SH600633,2026-08-14,11.010,11.150,10.730,11.020,26618200.000,290757600.000<br/>470,SH600635,2026-08-14,4.710,4.720,4.610,4.620,27201200.000,126100472.000<br/>471,SH600637,2026-08-14,8.160,8.260,8.100,8.180,26378700.000,215292560.000<br/>472,SH600638,2026-08-14,5.000,5.030,4.900,4.960,7878300.000,38975664.000<br/>473,SH600639,2026-08-14,9.550,9.550,9.440,9.440,2604500.000,24691810.000<br/>474,SH600640,2026-08-14,10.930,11.270,10.780,11.140,11287400.000,124676736.000<br/>475,SH600641,2026-08-14,34.890,35.200,33.470,34.200,78207900.000,2680617220.000<br/>476,SH600642,2026-08-14,8.560,8.580,8.380,8.380,25170100.000,212314144.000<br/>477,SH600643,2026-08-14,4.040,4.050,3.920,3.940,13388400.000,52972400.000<br/>478,SH600644,2026-08-14,10.000,10.070,9.350,9.440,50667500.000,483183680.000<br/>479,SH600645,2026-08-14,22.190,22.330,21.480,22.330,45206300.000,998376128.000<br/>480,SH600648,2026-08-14,8.980,9.000,8.860,8.940,1990800.000,17738062.000<br/>481,SH600649,2026-08-14,3.800,3.800,3.720,3.730,18997100.000,71138272.000<br/>482,SH600650,2026-08-14,10.700,10.940,10.700,10.810,4739200.000,51286936.000<br/>483,SH600651,2026-08-14,6.020,6.080,5.930,5.970,16167800.000,96799176.000<br/>484,SH600653,2026-08-14,1.710,1.720,1.670,1.690,17791900.000,30039700.000<br/>485,SH600654,2026-08-14,2.960,2.980,2.870,2.930,62617400.000,182931424.000<br/>486,SH600655,2026-08-14,4.640,4.650,4.570,4.580,8397500.000,38589504.000<br/>487,SH600657,2026-08-14,2.600,2.600,2.520,2.560,23082300.000,58904244.000<br/>488,SH600658,2026-08-14,4.090,4.100,3.950,4.000,11841900.000,47353952.000<br/>489,SH600660,2026-08-14,54.710,56.480,54.300,56.270,14379400.000,801019526.000<br/>490,SH600661,2026-08-14,9.320,9.520,9.070,9.170,11140400.000,102446176.000<br/>491,SH600662,2026-08-14,4.360,4.360,4.250,4.270,11381100.000,48807380.000<br/>492,SH600663,2026-08-14,9.440,9.580,9.230,9.300,22519400.000,210150240.000<br/>493,SH600664,2026-08-14,8.730,8.970,8.600,8.910,375017100.000,3289018112.000<br/>494,SH600665,2026-08-14,3.460,3.500,3.400,3.450,13856200.000,47683696.000<br/>495,SH600666,2026-08-14,3.800,3.880,3.700,3.870,150339200.000,569749184.000<br/>496,SH600667,2026-08-14,23.500,24.150,22.610,22.950,372252900.000,8600076288.000<br/>497,SH600668,2026-08-14,7.580,7.670,7.440,7.490,7652900.000,57490704.000<br/>498,SH600671,2026-08-14,22.640,22.640,21.300,21.690,4875300.000,106248576.000<br/>499,SH600673,2026-08-14,34.330,36.500,34.150,36.450,56531000.000,2035692160.000<br/>500,SH600674,2026-08-14,15.150,15.200,14.960,15.030,25974700.000,391120512.000<br/>501,SH600675,2026-08-14,2.270,2.270,2.210,2.220,25416500.000,56723132.000<br/>502,SH600676,2026-08-14,6.790,6.870,6.690,6.720,6941600.000,46737532.000<br/>503,SH600678,2026-08-14,5.520,5.560,5.440,5.510,6397500.000,35137320.000<br/>504,SH600679,2026-08-14,9.520,9.580,9.400,9.480,1677600.000,15897179.000<br/>505,SH600681,2026-08-14,3.430,3.440,3.370,3.390,18701300.000,63432856.000<br/>506,SH600682,2026-08-14,5.940,6.080,5.870,5.920,23560900.000,140327280.000<br/>507,SH600683,2026-08-14,14.220,14.220,11.640,11.640,94723200.000,1161751168.000<br/>508,SH600684,2026-08-14,3.440,3.460,3.330,3.380,15055400.000,50817680.000<br/>509,SH600685,2026-08-14,26.210,26.890,26.030,26.160,13861000.000,366785536.000<br/>510,SH600686,2026-08-14,11.900,11.900,11.450,11.600,16287000.000,188969504.000<br/>511,SH600688,2026-08-14,2.790,2.800,2.760,2.790,46482700.000,129147696.000<br/>512,SH600689,2026-08-14,10.410,10.520,10.360,10.470,1856100.000,19400232.000<br/>513,SH600690,2026-08-14,21.710,21.890,21.610,21.760,26153500.000,569168256.000<br/>514,SH600691,2026-08-14,2.450,2.460,2.400,2.430,19419000.000,47021160.000<br/>515,SH600692,2026-08-14,6.140,6.170,6.030,6.120,4445700.000,27105444.000<br/>516,SH600693,2026-08-14,10.250,10.300,9.440,9.500,108835200.000,1056819584.000<br/>517,SH600694,2026-08-14,14.370,14.380,14.170,14.280,2696900.000,38486040.000<br/>518,SH600697,2026-08-14,10.570,10.710,10.440,10.580,2205300.000,23293458.000<br/>519,SH600698,2026-08-14,7.240,7.320,7.030,7.080,26406600.000,188233424.000<br/>520,SH600699,2026-08-14,20.950,21.170,20.630,20.840,17770300.000,370349856.000<br/>521,SH600702,2026-08-14,38.390,38.390,37.000,37.130,12157300.000,455561632.000<br/>522,SH600703,2026-08-14,13.520,13.630,13.250,13.580,125754400.000,1692139776.000<br/>523,SH600704,2026-08-14,4.850,4.870,4.840,4.850,22604400.000,109681592.000<br/>524,SH600706,2026-08-14,7.720,7.830,7.610,7.710,4672700.000,35980292.000<br/>525,SH600707,2026-08-14,9.180,9.330,9.140,9.310,69179000.000,639003898.000<br/>526,SH600708,2026-08-14,3.260,3.290,3.140,3.160,18318800.000,58405028.000<br/>527,SH600710,2026-08-14,10.380,10.660,10.330,10.430,8023500.000,84098888.000<br/>528,SH600711,2026-08-14,11.660,11.800,11.370,11.700,118494800.000,1372322048.000<br/>529,SH600712,2026-08-14,5.500,5.530,5.280,5.340,17010000.000,91070976.000<br/>530,SH600713,2026-08-14,5.260,5.470,5.240,5.390,24702600.000,132712824.000<br/>531,SH600714,2026-08-14,15.140,15.260,14.860,15.240,8083800.000,122022896.000<br/>532,SH600715,2026-08-14,1.710,1.720,1.650,1.670,66252200.000,111113720.000<br/>533,SH600716,2026-08-14,3.590,3.620,3.500,3.520,5074600.000,17942268.000<br/>534,SH600717,2026-08-14,4.200,4.210,4.170,4.180,11349000.000,47559040.000<br/>535,SH600718,2026-08-14,8.260,8.330,8.130,8.180,8221900.000,67450728.000<br/>536,SH600719,2026-08-14,7.840,7.840,7.410,7.510,15687100.000,117954000.000<br/>537,SH600720,2026-08-14,5.170,5.180,5.090,5.140,5925300.000,30409186.000<br/>538,SH600721,2026-08-14,13.610,14.490,13.300,13.810,120104700.000,1664573187.000<br/>539,SH600722,2026-08-14,12.100,12.110,11.270,11.280,98637500.000,1145365504.000<br/>540,SH600724,2026-08-14,5.060,5.080,4.970,5.030,7117000.000,35721068.000<br/>541,SH600725,2026-08-14,3.260,3.280,3.200,3.270,12849800.000,41570704.000<br/>542,SH600726,2026-08-14,7.020,7.050,6.330,6.430,323387800.000,2106730624.000<br/>543,SH600727,2026-08-14,7.340,7.390,7.240,7.330,9036500.000,65921656.000<br/>544,SH600728,2026-08-14,4.690,4.770,4.620,4.660,24823200.000,115929616.000<br/>545,SH600729,2026-08-14,19.430,19.460,18.950,19.020,3234600.000,61763792.000<br/>546,SH600730,2026-08-14,10.100,10.350,9.960,10.170,13191200.000,133581576.000<br/>547,SH600731,2026-08-14,5.720,5.770,5.660,5.740,2979700.000,17038134.000<br/>548,SH600732,2026-08-14,12.100,12.250,11.750,11.840,27747200.000,330978624.000<br/>549,SH600733,2026-08-14,5.410,5.430,5.200,5.300,87521000.000,460973568.000<br/>550,SH600734,2026-08-14,1.670,1.690,1.650,1.680,27159400.000,45299296.000<br/>551,SH600735,2026-08-14,6.150,6.260,6.100,6.170,3808800.000,23525988.000<br/>552,SH600736,2026-08-14,6.840,6.840,6.660,6.810,25446400.000,171660768.000<br/>553,SH600737,2026-08-14,12.750,13.210,12.630,13.060,45350600.000,587274180.000<br/>554,SH600738,2026-08-14,4.010,4.040,3.950,4.000,7660500.000,30507978.000<br/>555,SH600739,2026-08-14,10.800,10.870,10.660,10.670,11768300.000,126503912.000<br/>556,SH600740,2026-08-14,3.570,3.620,3.490,3.590,29577300.000,105413136.000<br/>557,SH600741,2026-08-14,15.530,15.590,15.400,15.400,11572800.000,179015808.000<br/>558,SH600742,2026-08-14,7.670,7.690,7.590,7.600,3510000.000,26757744.000<br/>559,SH600743,2026-08-14,2.300,2.300,2.200,2.240,27924400.000,62309028.000<br/>560,SH600744,2026-08-14,7.610,7.630,7.030,7.030,260147800.000,1857297536.000<br/>561,SH600745,2026-08-14,17.500,18.200,17.410,17.460,45411600.000,806896256.000<br/>562,SH600746,2026-08-14,6.540,6.570,6.420,6.460,11751200.000,76110240.000<br/>563,SH600748,2026-08-14,3.900,3.920,3.800,3.850,9931400.000,38212640.000<br/>564,SH600749,2026-08-14,14.140,14.150,13.820,13.900,5170200.000,72021376.000<br/>565,SH600750,2026-08-14,24.120,24.190,23.780,23.810,3563000.000,85178016.000<br/>566,SH600751,2026-08-14,3.230,3.240,3.170,3.210,23456300.000,74913776.000<br/>567,SH600753,2026-08-14,10.080,10.360,9.980,10.150,1142400.000,11604668.000<br/>568,SH600754,2026-08-14,19.230,19.470,19.000,19.180,8782500.000,168842064.000<br/>569,SH600755,2026-08-14,5.710,5.710,5.650,5.670,8888000.000,50434644.000<br/>570,SH600756,2026-08-14,15.300,15.670,14.650,15.000,24916100.000,373536160.000<br/>571,SH600757,2026-08-14,7.730,7.740,7.640,7.680,5964900.000,45900208.000<br/>572,SH600758,2026-08-14,3.520,3.530,3.360,3.430,61963400.000,211433632.000<br/>573,SH600759,2026-08-14,2.520,2.540,2.450,2.510,126593900.000,315032128.000<br/>574,SH600760,2026-08-14,44.190,45.490,44.160,44.430,19192600.000,861294592.000<br/>575,SH600761,2026-08-14,16.710,16.770,16.530,16.660,6420600.000,106898664.000<br/>576,SH600763,2026-08-14,36.620,37.990,36.220,37.500,15177600.000,561441856.000<br/>577,SH600764,2026-08-14,17.860,18.340,17.790,18.000,6925300.000,125440424.000<br/>578,SH600765,2026-08-14,13.410,13.720,13.360,13.470,15396300.000,208566656.000<br/>579,SH600768,2026-08-14,15.190,16.080,14.810,15.820,8590600.000,132178144.000<br/>580,SH600769,2026-08-14,15.050,16.510,14.980,16.510,19736000.000,311436768.000<br/>581,SH600770,2026-08-14,5.230,5.270,5.140,5.240,19559200.000,101854784.000<br/>582,SH600771,2026-08-14,14.400,14.520,13.970,14.030,13677800.000,193935584.000<br/>583,SH600773,2026-08-14,11.100,11.400,11.000,11.230,19677200.000,219744544.000<br/>584,SH600774,2026-08-14,7.250,7.370,7.170,7.260,3920600.000,28386250.000<br/>585,SH600775,2026-08-14,10.040,10.180,9.840,10.010,21678000.000,216055712.000<br/>586,SH600776,2026-08-14,12.930,13.080,12.770,12.950,11168300.000,144259456.000<br/>587,SH600777,2026-08-14,4.160,4.190,4.100,4.110,17553300.000,72602168.000<br/>588,SH600778,2026-08-14,5.540,5.550,5.430,5.510,4819900.000,26442206.000<br/>589,SH600779,2026-08-14,28.890,28.990,28.410,28.470,2800700.000,80045464.000<br/>590,SH600780,2026-08-14,5.960,5.960,5.830,5.830,10214000.000,59942640.000<br/>591,SH600782,2026-08-14,2.730,2.740,2.690,2.710,27462500.000,74552328.000<br/>592,SH600783,2026-08-14,18.550,18.780,17.920,18.360,21208900.000,386958688.000<br/>593,SH600784,2026-08-14,8.040,8.100,7.880,7.910,9836500.000,78218528.000<br/>594,SH600785,2026-08-14,8.930,8.930,8.640,8.740,7073600.000,61736468.000<br/>595,SH600787,2026-08-14,4.610,4.610,4.520,4.520,12921900.000,58837200.000<br/>596,SH600789,2026-08-14,7.660,7.820,7.520,7.610,41168800.000,315517920.000<br/>597,SH600790,2026-08-14,3.310,3.330,3.280,3.310,8948800.000,29550928.000<br/>598,SH600791,2026-08-14,7.500,7.510,7.180,7.310,17595000.000,128145968.000<br/>599,SH600792,2026-08-14,3.710,3.710,3.580,3.660,13027800.000,47338220.000<br/>600,SH600793,2026-08-14,15.000,15.760,14.700,14.900,7906600.000,118655952.000<br/>601,SH600794,2026-08-14,3.120,3.140,3.080,3.100,8740200.000,27104496.000<br/>602,SH600795,2026-08-14,5.060,5.090,4.990,5.060,101460700.000,512713696.000<br/>603,SH600796,2026-08-14,5.120,5.150,5.070,5.140,6165400.000,31530290.000<br/>604,SH600797,2026-08-14,7.310,7.380,7.120,7.290,41502700.000,300195136.000<br/>605,SH600798,2026-08-14,3.230,3.240,3.190,3.200,10180400.000,32595728.000<br/>606,SH600800,2026-08-14,3.990,4.110,3.500,3.590,136995200.000,513465280.000<br/>607,SH600801,2026-08-14,22.920,23.060,22.460,22.860,7399900.000,169081168.000<br/>608,SH600802,2026-08-14,4.560,4.560,4.440,4.500,5083900.000,22780564.000<br/>609,SH600803,2026-08-14,17.330,17.420,17.180,17.200,3886700.000,67086472.000<br/>610,SH600805,2026-08-14,4.410,4.440,4.350,4.370,4312700.000,18877430.000<br/>611,SH600807,2026-08-14,2.640,2.640,2.570,2.600,12859300.000,33349878.000<br/>612,SH600808,2026-08-14,2.490,2.510,2.450,2.490,41010900.000,101530048.000<br/>613,SH600809,2026-08-14,126.000,126.540,123.400,123.520,6906700.000,859157952.000<br/>614,SH600810,2026-08-14,6.180,6.450,6.160,6.280,12337600.000,77831808.000<br/>615,SH600812,2026-08-14,5.080,5.130,4.980,5.040,23356500.000,117791920.000<br/>616,SH600814,2026-08-14,6.680,6.700,6.580,6.630,4712100.000,31209040.000<br/>617,SH600815,2026-08-14,3.630,3.980,3.580,3.980,113811800.000,429874272.000<br/>618,SH600816,2026-08-14,2.540,2.620,2.460,2.580,171595900.000,432937408.000<br/>619,SH600817,2026-08-14,9.400,9.450,9.280,9.310,1623700.000,15147798.000<br/>620,SH600818,2026-08-14,7.300,7.420,7.240,7.340,3347700.000,24519466.000<br/>621,SH600819,2026-08-14,5.390,5.430,5.340,5.370,5484800.000,29449032.000<br/>622,SH600820,2026-08-14,5.430,5.460,5.410,5.430,11218100.000,60954936.000<br/>623,SH600821,2026-08-14,7.380,7.380,6.740,6.930,240626600.000,1683445632.000<br/>624,SH600822,2026-08-14,8.500,8.600,8.400,8.440,2227800.000,18904224.000<br/>625,SH600824,2026-08-14,3.570,3.570,3.500,3.540,8444100.000,29829076.000<br/>626,SH600825,2026-08-14,5.110,5.140,4.990,5.060,11120400.000,56157988.000<br/>627,SH600826,2026-08-14,7.960,8.000,7.890,7.910,3360800.000,26634744.000<br/>628,SH600827,2026-08-14,7.700,7.710,7.570,7.600,11997400.000,91309000.000<br/>629,SH600828,2026-08-14,4.020,4.030,3.870,3.940,14145600.000,55486076.000<br/>630,SH600829,2026-08-14,10.670,11.830,10.300,11.830,50959300.000,565271872.000<br/>631,SH600830,2026-08-14,8.100,8.120,8.000,8.050,2675300.000,21509736.000<br/>632,SH600831,2026-08-14,3.400,3.420,3.320,3.360,11743100.000,39447232.000<br/>633,SH600833,2026-08-14,11.810,12.410,11.430,11.700,26566200.000,316706464.000<br/>634,SH600834,2026-08-14,7.370,7.380,7.300,7.300,1962900.000,14380513.000<br/>635,SH600835,2026-08-14,18.890,19.300,18.530,19.060,6165700.000,116336624.000<br/>636,SH600838,2026-08-14,7.450,7.450,7.260,7.330,6868800.000,50313676.000<br/>637,SH600839,2026-08-14,6.970,7.450,6.900,7.280,175974900.000,1252114432.000<br/>638,SH600841,2026-08-14,5.790,5.830,5.710,5.770,9500400.000,54733732.000<br/>639,SH600843,2026-08-14,7.240,7.250,7.030,7.130,6381200.000,45343312.000<br/>640,SH600844,2026-08-14,3.540,3.540,3.400,3.470,30884200.000,106457904.000<br/>641,SH600845,2026-08-14,18.400,18.640,17.930,18.240,26767800.000,486482112.000<br/>642,SH600846,2026-08-14,12.540,12.650,12.270,12.520,4440800.000,55260164.000<br/>643,SH600847,2026-08-14,12.530,12.630,12.360,12.500,1181300.000,14718792.000<br/>644,SH600848,2026-08-14,8.700,8.740,8.570,8.570,5700200.000,49129440.000<br/>645,SH600850,2026-08-14,15.090,15.270,14.740,14.930,11901800.000,177883920.000<br/>646,SH600851,2026-08-14,8.550,8.730,8.480,8.700,11214300.000,96632304.000<br/>647,SH600853,2026-08-14,3.300,3.310,3.240,3.280,8544700.000,27976724.000<br/>648,SH600854,2026-08-14,4.470,4.530,4.440,4.480,3999700.000,17896624.000<br/>649,SH600855,2026-08-14,12.810,12.820,12.560,12.680,4721100.000,59941880.000<br/>650,SH600857,2026-08-14,19.840,21.330,19.800,20.320,11733700.000,239157088.000<br/>651,SH600858,2026-08-14,4.870,4.910,4.820,4.850,6259000.000,30389952.000<br/>652,SH600859,2026-08-14,10.120,10.140,9.810,9.850,18038800.000,178950464.000<br/>653,SH600860,2026-08-14,8.860,9.100,8.500,8.570,17782800.000,156462192.000<br/>654,SH600861,2026-08-14,13.050,13.160,12.980,13.050,2577600.000,33640388.000<br/>655,SH600862,2026-08-14,18.010,18.250,18.000,18.070,7808400.000,141428432.000<br/>656,SH600863,2026-08-14,4.990,4.990,4.780,4.850,165077700.000,799229501.000<br/>657,SH600864,2026-08-14,5.450,5.480,5.370,5.370,22495100.000,121588256.000<br/>658,SH600865,2026-08-14,9.000,9.020,8.710,8.820,6768700.000,59504120.000<br/>659,SH600866,2026-08-14,4.370,4.380,4.290,4.300,16190200.000,69958064.000<br/>660,SH600867,2026-08-14,8.520,8.740,8.360,8.570,43050100.000,369883168.000<br/>661,SH600868,2026-08-14,2.980,2.990,2.810,2.810,203002400.000,579369856.000<br/>662,SH600869,2026-08-14,16.090,16.690,15.820,16.480,152167800.000,2473620224.000<br/>663,SH600871,2026-08-14,2.150,2.170,2.120,2.160,90128100.000,192826368.000<br/>664,SH600872,2026-08-14,19.020,19.060,18.650,18.770,11235500.000,211112128.000<br/>665,SH600873,2026-08-14,7.900,8.050,7.870,7.950,22813400.000,181966256.000<br/>666,SH600874,2026-08-14,5.550,5.570,5.500,5.530,4838800.000,26782914.000<br/>667,SH600875,2026-08-14,27.090,27.160,26.620,26.910,29664800.000,795797048.000<br/>668,SH600876,2026-08-14,6.940,7.040,6.880,7.000,2063300.000,14346197.000<br/>669,SH600877,2026-08-14,13.300,13.450,12.830,12.990,17710400.000,230648096.000<br/>670,SH600879,2026-08-14,15.870,15.980,15.580,15.890,48891000.000,771423750.000<br/>671,SH600880,2026-08-14,4.030,4.060,3.910,3.980,17798500.000,70662480.000<br/>672,SH600881,2026-08-14,2.460,2.470,2.100,2.180,747955200.000,1722312704.000<br/>673,SH600882,2026-08-14,21.630,21.700,21.110,21.180,6650100.000,141491632.000<br/>674,SH600883,2026-08-14,7.350,7.580,7.350,7.560,2560800.000,19216508.000<br/>675,SH600884,2026-08-14,11.970,12.450,11.960,12.110,53079000.000,645530114.000<br/>676,SH600885,2026-08-14,36.020,36.460,35.570,36.200,18515400.000,667243320.000<br/>677,SH600886,2026-08-14,13.940,13.980,13.760,13.780,24859300.000,344288448.000<br/>678,SH600887,2026-08-14,25.810,25.890,25.490,25.510,43784600.000,1120191482.000<br/>679,SH600888,2026-08-14,9.940,10.380,9.910,10.370,70785800.000,723969984.000<br/>680,SH600889,2026-08-14,13.700,14.690,13.570,14.520,4171200.000,58948100.000<br/>681,SH600892,2026-08-14,3.820,3.860,3.660,3.770,45102100.000,168915696.000<br/>682,SH600893,2026-08-14,36.160,37.650,36.160,36.880,36708700.000,1359464312.000<br/>683,SH600894,2026-08-14,7.810,7.810,7.710,7.750,1964500.000,15212641.000<br/>684,SH600895,2026-08-14,32.660,33.100,32.250,32.700,22923900.000,747993210.000<br/>685,SH600897,2026-08-14,14.600,14.690,14.510,14.630,813500.000,11880983.000<br/>686,SH600900,2026-08-14,28.110,28.210,27.930,28.100,73543300.000,2067064954.000<br/>687,SH600901,2026-08-14,6.520,6.600,6.420,6.500,32639300.000,212971616.000<br/>688,SH600903,2026-08-14,6.400,6.430,6.240,6.290,22146400.000,139455840.000<br/>689,SH600905,2026-08-14,3.760,3.770,3.720,3.730,76223800.000,285000608.000<br/>690,SH600906,2026-08-14,6.650,6.750,6.560,6.580,25111300.000,166326336.000<br/>691,SH600908,2026-08-14,5.400,5.400,5.330,5.330,15689600.000,84016976.000<br/>692,SH600909,2026-08-14,8.260,8.360,8.160,8.280,88318800.000,728788096.000<br/>693,SH600916,2026-08-14,7.600,7.620,7.500,7.530,22770300.000,171815920.000<br/>694,SH600917,2026-08-14,4.850,4.850,4.770,4.790,3722700.000,17851330.000<br/>695,SH600918,2026-08-14,5.610,5.640,5.500,5.510,37214900.000,206311360.000<br/>696,SH600919,2026-08-14,11.650,11.760,11.590,11.660,54103100.000,631707714.000<br/>697,SH600925,2026-08-14,4.320,4.360,4.290,4.360,6103900.000,26438072.000<br/>698,SH600926,2026-08-14,16.130,16.400,16.080,16.280,33670300.000,548875908.000<br/>699,SH600927,2026-08-14,13.120,13.150,12.930,12.970,3224100.000,41974200.000<br/>700,SH600928,2026-08-14,3.530,3.530,3.480,3.490,17518400.000,61376816.000<br/>701,SH600929,2026-08-14,5.190,5.250,5.110,5.170,13809700.000,71254752.000<br/>702,SH600930,2026-08-14,4.190,4.200,4.090,4.100,249798100.000,1029660418.000<br/>703,SH600933,2026-08-14,13.840,13.840,13.520,13.680,8876700.000,121487784.000<br/>704,SH600935,2026-08-14,2.280,2.290,2.250,2.260,11574700.000,26210754.000<br/>705,SH600936,2026-08-14,5.930,5.990,5.360,5.360,136349000.000,752032256.000<br/>706,SH600938,2026-08-14,32.150,32.780,31.930,32.670,36127700.000,1171841024.000<br/>707,SH600939,2026-08-14,2.610,2.610,2.540,2.580,11075200.000,28535452.000<br/>708,SH600941,2026-08-14,95.690,98.130,95.480,97.710,13792200.000,1341736198.000<br/>709,SH600955,2026-08-14,12.530,12.690,12.480,12.560,1912100.000,24001560.000<br/>710,SH600956,2026-08-14,7.260,7.270,7.130,7.140,6953700.000,49788072.000<br/>711,SH600958,2026-08-14,9.170,9.210,9.060,9.070,48991900.000,446189184.000<br/>712,SH600959,2026-08-14,3.090,3.110,3.040,3.080,28456700.000,87349400.000<br/>713,SH600960,2026-08-14,4.020,4.110,3.960,3.990,12417600.000,49913628.000<br/>714,SH600961,2026-08-14,28.330,29.120,27.860,28.750,39845400.000,1137618946.000<br/>715,SH600962,2026-08-14,25.680,25.980,25.140,25.740,8338700.000,213226400.000<br/>716,SH600963,2026-08-14,3.310,3.350,3.220,3.300,36776200.000,120860544.000<br/>717,SH600965,2026-08-14,2.650,2.650,2.590,2.590,2999000.000,7817155.000<br/>718,SH600966,2026-08-14,4.900,4.920,4.840,4.880,5260900.000,25640612.000<br/>719,SH600967,2026-08-14,11.610,11.770,11.500,11.560,19100800.000,221631968.000<br/>720,SH600968,2026-08-14,3.830,3.880,3.800,3.850,25965800.000,99898864.000<br/>721,SH600969,2026-08-14,8.650,8.920,8.490,8.750,12668300.000,110382904.000<br/>722,SH600970,2026-08-14,7.790,7.840,7.740,7.770,11349600.000,88368400.000<br/>723,SH600971,2026-08-14,8.290,8.450,8.140,8.360,15073400.000,125685536.000<br/>724,SH600973,2026-08-14,6.230,6.320,6.100,6.190,32179200.000,199403040.000<br/>725,SH600975,2026-08-14,4.970,4.970,4.830,4.880,13158900.000,64147204.000<br/>726,SH600976,2026-08-14,29.640,30.130,28.910,29.170,3017500.000,88768016.000<br/>727,SH600977,2026-08-14,12.620,12.700,12.270,12.330,49605700.000,615713529.000<br/>728,SH600979,2026-08-14,4.070,4.090,3.920,3.970,59885700.000,238597808.000<br/>729,SH600980,2026-08-14,18.770,19.250,18.770,19.020,2396300.000,45545732.000<br/>730,SH600981,2026-08-14,2.450,2.460,2.400,2.440,23669400.000,57460344.000<br/>731,SH600982,2026-08-14,5.100,5.100,4.890,4.950,33515600.000,165946800.000<br/>732,SH600983,2026-08-14,7.730,7.760,7.630,7.680,1984200.000,15266723.000<br/>733,SH600985,2026-08-14,16.270,17.560,16.060,17.340,43790400.000,740696896.000<br/>734,SH600986,2026-08-14,8.000,8.150,7.660,7.870,110449100.000,867931137.000<br/>735,SH600987,2026-08-14,6.610,6.660,6.560,6.640,3399400.000,22498826.000<br/>736,SH600988,2026-08-14,37.670,39.990,37.500,39.780,55812600.000,2176711680.000<br/>737,SH600989,2026-08-14,22.810,22.970,22.420,22.890,54247500.000,1233781243.000<br/>738,SH600990,2026-08-14,18.650,19.050,18.450,18.600,4946100.000,92518240.000<br/>739,SH600992,2026-08-14,9.900,10.100,9.800,9.910,5974600.000,59083304.000<br/>740,SH600993,2026-08-14,23.280,23.580,23.080,23.340,4866600.000,113750856.000<br/>741,SH600995,2026-08-14,12.640,12.690,12.350,12.390,13743000.000,170653600.000<br/>742,SH600996,2026-08-14,7.050,7.070,6.800,6.920,18227300.000,125827360.000<br/>743,SH600997,2026-08-14,5.420,5.530,5.370,5.480,8985800.000,49115980.000<br/>744,SH600998,2026-08-14,5.060,5.150,5.050,5.060,26936700.000,137089312.000<br/>745,SH600999,2026-08-14,18.220,18.350,17.970,18.040,39727200.000,719798016.000<br/>746,SH601000,2026-08-14,4.550,4.550,4.470,4.470,28803100.000,129509384.000<br/>747,SH601001,2026-08-14,17.130,17.430,16.880,17.160,17892000.000,306422528.000<br/>748,SH601002,2026-08-14,5.270,5.310,5.200,5.260,11781900.000,61828152.000<br/>749,SH601003,2026-08-14,3.700,3.750,3.650,3.710,15875300.000,58748856.000<br/>750,SH601005,2026-08-14,1.200,1.210,1.190,1.200,49207900.000,58962352.000<br/>751,SH601006,2026-08-14,4.710,4.720,4.680,4.690,84942800.000,399006496.000<br/>752,SH601007,2026-08-14,6.730,6.800,6.660,6.690,8222900.000,55251664.000<br/>753,SH601008,2026-08-14,4.330,4.350,4.250,4.280,9876200.000,42336580.000<br/>754,SH601009,2026-08-14,11.170,11.290,11.110,11.180,34045600.000,381233120.000<br/>755,SH601010,2026-08-14,1.430,1.440,1.400,1.410,16119300.000,22911532.000<br/>756,SH601011,2026-08-14,2.660,2.680,2.600,2.660,21368800.000,56391704.000<br/>757,SH601012,2026-08-14,12.720,12.800,12.560,12.650,77662200.000,982501758.000<br/>758,SH601015,2026-08-14,3.370,3.390,3.290,3.370,37174800.000,123982136.000<br/>759,SH601016,2026-08-14,3.680,3.690,3.520,3.550,224576500.000,799615551.000<br/>760,SH601018,2026-08-14,3.320,3.350,3.300,3.340,42173700.000,140379296.000<br/>761,SH601019,2026-08-14,6.900,6.930,6.820,6.910,8616200.000,59260280.000<br/>762,SH601020,2026-08-14,21.820,22.230,21.500,21.940,21576600.000,471779680.000<br/>763,SH601021,2026-08-14,44.480,44.690,44.020,44.120,4799500.000,212085792.000<br/>764,SH601022,2026-08-14,7.990,8.070,7.900,7.920,3446000.000,27413988.000<br/>765,SH601026,2026-08-14,17.000,17.950,16.690,17.350,25570200.000,441416192.000<br/>766,SH601033,2026-08-14,14.300,14.320,14.120,14.220,2644700.000,37613148.000<br/>767,SH601038,2026-08-14,12.900,12.930,12.610,12.670,5137000.000,65303784.000<br/>768,SH601058,2026-08-14,13.400,13.600,13.220,13.550,25531300.000,342491904.000<br/>769,SH601059,2026-08-14,16.810,16.850,16.580,16.590,4897100.000,81681960.000<br/>770,SH601061,2026-08-14,11.650,11.740,11.550,11.710,14426200.000,168124208.000<br/>771,SH601065,2026-08-14,6.770,6.770,6.680,6.720,4215500.000,28308828.000<br/>772,SH601066,2026-08-14,25.990,26.130,25.450,25.540,23601200.000,606210680.000<br/>773,SH601068,2026-08-14,4.430,4.430,4.240,4.350,17303200.000,74702200.000<br/>774,SH601069,2026-08-14,26.860,28.750,26.710,28.000,23898200.000,663025408.000<br/>775,SH601077,2026-08-14,6.510,6.640,6.460,6.570,60136700.000,394484736.000<br/>776,SH601083,2026-08-14,11.210,11.220,11.070,11.090,2913900.000,32371348.000<br/>777,SH601086,2026-08-14,7.990,8.030,7.750,7.840,10848700.000,84911176.000<br/>778,SH601088,2026-08-14,44.220,44.930,43.820,44.720,22025800.000,981899904.000<br/>779,SH601089,2026-08-14,18.360,18.650,18.050,18.190,3582900.000,65681028.000<br/>780,SH601096,2026-08-14,4.330,4.350,4.230,4.250,19906300.000,84716624.000<br/>781,SH601098,2026-08-14,10.290,10.300,10.170,10.200,7385500.000,75494144.000<br/>782,SH601099,2026-08-14,3.440,3.530,3.400,3.470,196535300.000,683000579.000<br/>783,SH601100,2026-08-14,105.990,107.800,104.440,106.280,4469200.000,471948992.000<br/>784,SH601101,2026-08-14,12.520,13.000,12.310,12.840,51647700.000,654770948.000<br/>785,SH601106,2026-08-14,3.150,3.160,3.110,3.130,40546000.000,126828912.000<br/>786,SH601107,2026-08-14,5.540,5.540,5.450,5.490,6160600.000,33897988.000<br/>787,SH601108,2026-08-14,8.930,9.210,8.820,8.830,137739600.000,1237564416.000<br/>788,SH601111,2026-08-14,5.940,5.960,5.900,5.910,48492900.000,287229568.000<br/>789,SH601112,2026-08-14,15.150,15.390,15.150,15.300,3464100.000,52896080.000<br/>790,SH601113,2026-08-14,3.420,3.450,3.390,3.390,6292800.000,21422246.000<br/>791,SH601116,2026-08-14,10.740,10.790,10.430,10.560,9482600.000,100000640.000<br/>792,SH601117,2026-08-14,7.450,7.460,7.380,7.400,41748800.000,309322112.000<br/>793,SH601118,2026-08-14,5.400,5.400,5.190,5.280,54155400.000,286074272.000<br/>794,SH601121,2026-08-14,7.130,7.220,7.060,7.170,9045500.000,64611344.000<br/>795,SH601126,2026-08-14,47.210,47.680,45.380,46.110,26710700.000,1235367929.000<br/>796,SH601127,2026-08-14,54.210,54.270,52.980,53.200,20870400.000,1115257984.000<br/>797,SH601128,2026-08-14,6.120,6.140,6.080,6.090,37154900.000,226623824.000<br/>798,SH601133,2026-08-14,26.460,27.680,26.280,26.810,11560500.000,311622080.000<br/>799,SH601136,2026-08-14,14.450,14.470,14.210,14.210,8441500.000,120756624.000<br/>800,SH601137,2026-08-14,18.120,18.950,18.050,18.400,24104800.000,448044032.000<br/>801,SH601138,2026-08-14,65.600,66.480,64.800,66.190,107150300.000,7034739712.000<br/>802,SH601139,2026-08-14,6.230,6.250,6.170,6.210,14425900.000,89599952.000<br/>803,SH601155,2026-08-14,11.550,11.570,11.120,11.150,30449100.000,342580128.000<br/>804,SH601156,2026-08-14,17.810,18.120,17.680,17.710,6123200.000,109190848.000<br/>805,SH601158,2026-08-14,4.160,4.160,4.120,4.120,5626900.000,23283722.000<br/>806,SH601162,2026-08-14,3.780,3.800,3.710,3.730,153235700.000,574389881.000<br/>807,SH601163,2026-08-14,13.090,13.090,12.920,13.000,2265300.000,29452552.000<br/>808,SH601166,2026-08-14,18.090,18.160,17.960,18.030,64695100.000,1168546301.000<br/>809,SH601168,2026-08-14,36.000,37.270,35.780,37.140,69363400.000,2528511744.000<br/>810,SH601169,2026-08-14,4.980,4.990,4.950,4.960,86630600.000,430459744.000<br/>811,SH601177,2026-08-14,13.200,13.330,13.110,13.170,4242000.000,55916464.000<br/>812,SH601179,2026-08-14,13.810,13.830,13.400,13.510,121852600.000,1646768130.000<br/>813,SH601186,2026-08-14,6.080,6.080,6.040,6.050,24132000.000,146099936.000<br/>814,SH601187,2026-08-14,7.390,7.520,7.310,7.370,17343700.000,128745496.000<br/>815,SH601188,2026-08-14,2.870,2.880,2.820,2.840,14464400.000,41116336.000<br/>816,SH601198,2026-08-14,13.880,13.930,13.610,13.620,20983900.000,287648480.000<br/>817,SH601199,2026-08-14,6.420,6.510,6.290,6.500,19116300.000,123047968.000<br/>818,SH601200,2026-08-14,7.000,7.020,6.920,6.950,6264100.000,43533784.000<br/>819,SH601208,2026-08-14,46.910,48.650,46.690,47.710,62287700.000,2960491520.000<br/>820,SH601211,2026-08-14,18.150,18.270,17.950,17.950,54982100.000,993077831.000<br/>821,SH601212,2026-08-14,5.440,5.490,5.310,5.440,128958800.000,696907648.000<br/>822,SH601216,2026-08-14,4.480,4.500,4.450,4.460,26183400.000,116998200.000<br/>823,SH601218,2026-08-14,4.660,4.680,4.510,4.580,27303400.000,124551584.000<br/>824,SH601222,2026-08-14,5.590,5.600,5.510,5.510,12302100.000,68062640.000<br/>825,SH601225,2026-08-14,25.040,25.610,24.700,25.370,36091800.000,910221830.000<br/>826,SH601226,2026-08-14,6.200,6.260,6.120,6.190,7636900.000,47160592.000<br/>827,SH601228,2026-08-14,3.020,3.040,3.010,3.020,13672500.000,41332228.000<br/>828,SH601229,2026-08-14,9.280,9.530,9.280,9.420,83127400.000,785424124.000<br/>829,SH601231,2026-08-14,27.460,27.990,26.960,27.590,19965400.000,549526074.000<br/>830,SH601233,2026-08-14,22.770,23.130,22.550,22.840,24690000.000,564656128.000<br/>831,SH601236,2026-08-14,6.990,7.000,6.910,6.910,10663300.000,73953200.000<br/>832,SH601238,2026-08-14,5.150,5.170,5.110,5.110,15916800.000,81617896.000<br/>833,SH601279,2026-08-14,3.230,3.250,3.170,3.220,10696000.000,34279136.000<br/>834,SH601288,2026-08-14,6.510,6.550,6.460,6.470,377827400.000,2457449216.000<br/>835,SH601298,2026-08-14,8.720,8.740,8.610,8.690,4733000.000,41100968.000<br/>836,SH601311,2026-08-14,7.770,7.820,7.710,7.730,7413400.000,57448472.000<br/>837,SH601318,2026-08-14,52.670,52.770,51.750,51.750,64278800.000,3345853696.000<br/>838,SH601319,2026-08-14,7.000,7.010,6.850,6.860,68749600.000,475004512.000<br/>839,SH601326,2026-08-14,3.340,3.420,3.310,3.370,23687800.000,79974536.000<br/>840,SH601328,2026-08-14,6.910,6.960,6.870,6.880,128105600.000,884609408.000<br/>841,SH601330,2026-08-14,7.140,7.160,7.000,7.090,7985600.000,56449560.000<br/>842,SH601333,2026-08-14,2.930,2.940,2.900,2.900,47132500.000,137359904.000<br/>843,SH601336,2026-08-14,58.320,58.360,57.610,57.780,14054100.000,813684602.000<br/>844,SH601339,2026-08-14,7.850,7.880,7.620,7.710,9915400.000,76624320.000<br/>845,SH601360,2026-08-14,9.380,9.600,9.250,9.470,80343600.000,756353924.000<br/>846,SH601366,2026-08-14,3.550,3.580,3.470,3.500,10671000.000,37428668.000<br/>847,SH601368,2026-08-14,4.510,4.530,4.460,4.490,3136000.000,14085523.000<br/>848,SH601369,2026-08-14,8.980,9.000,8.890,8.940,7920200.000,70842096.000<br/>849,SH601375,2026-08-14,4.140,4.140,4.070,4.070,29048600.000,118953096.000<br/>850,SH601377,2026-08-14,5.880,5.890,5.820,5.840,48486700.000,283349536.000<br/>851,SH601388,2026-08-14,3.300,3.310,3.240,3.290,28937400.000,94661008.000<br/>852,SH601390,2026-08-14,4.380,4.390,4.350,4.360,53811100.000,234859824.000<br/>853,SH601398,2026-08-14,7.540,7.630,7.530,7.560,277872900.000,2105515908.000<br/>854,SH601399,2026-08-14,3.240,3.250,3.190,3.220,45432300.000,146027056.000<br/>855,SH601456,2026-08-14,9.050,9.070,8.920,8.930,18931600.000,169576304.000<br/>856,SH601500,2026-08-14,4.000,4.010,3.950,3.980,11163500.000,44401520.000<br/>857,SH601512,2026-08-14,7.840,7.840,7.740,7.780,1873400.000,14578005.000<br/>858,SH601515,2026-08-14,3.520,3.520,3.370,3.420,16836200.000,57412072.000<br/>859,SH601518,2026-08-14,2.780,2.790,2.760,2.770,7667000.000,21233292.000<br/>860,SH601519,2026-08-14,8.230,8.300,7.980,8.070,29031100.000,234654496.000<br/>861,SH601528,2026-08-14,4.860,4.930,4.830,4.860,16152200.000,78857264.000<br/>862,SH601555,2026-08-14,8.030,8.070,7.940,7.950,23006600.000,183877952.000<br/>863,SH601566,2026-08-14,8.470,8.520,8.330,8.410,3998500.000,33577336.000<br/>864,SH601567,2026-08-14,15.650,15.700,15.210,15.280,13773600.000,211638496.000<br/>865,SH601568,2026-08-14,3.660,3.670,3.620,3.640,8786300.000,32054900.000<br/>866,SH601577,2026-08-14,9.180,9.250,9.120,9.180,13409000.000,123227376.000<br/>867,SH601579,2026-08-14,18.000,19.200,17.960,18.680,57464900.000,1081551484.000<br/>868,SH601588,2026-08-14,1.740,1.770,1.680,1.710,42345900.000,72386056.000<br/>869,SH601595,2026-08-14,17.900,18.200,17.340,17.410,7425100.000,130443696.000<br/>870,SH601598,2026-08-14,6.480,6.510,6.390,6.410,9821400.000,63342688.000<br/>871,SH601599,2026-08-14,3.050,3.080,3.010,3.040,12735100.000,38643104.000<br/>872,SH601600,2026-08-14,9.110,9.290,9.090,9.260,128111300.000,1177906942.000<br/>873,SH601601,2026-08-14,30.300,30.380,29.910,29.920,34908700.000,1049456960.000<br/>874,SH601606,2026-08-14,34.730,35.450,33.730,34.000,30890700.000,1058862592.000<br/>875,SH601607,2026-08-14,16.790,16.850,16.560,16.590,9301100.000,155184400.000<br/>876,SH601608,2026-08-14,4.880,4.900,4.760,4.830,26559000.000,127821992.000<br/>877,SH601609,2026-08-14,10.100,10.950,10.040,10.950,59204600.000,636052608.000<br/>878,SH601611,2026-08-14,11.200,11.280,11.120,11.280,28825600.000,323677312.000<br/>879,SH601615,2026-08-14,12.180,12.190,11.510,11.650,65360800.000,766750648.000<br/>880,SH601616,2026-08-14,3.700,3.720,3.660,3.690,14145900.000,52105584.000<br/>881,SH601618,2026-08-14,2.560,2.580,2.540,2.560,62697900.000,160527264.000<br/>882,SH601619,2026-08-14,4.350,4.360,4.200,4.320,96427700.000,412733184.000<br/>883,SH601628,2026-08-14,37.310,37.380,36.810,36.840,25699200.000,949844864.000<br/>884,SH601633,2026-08-14,15.500,15.550,15.310,15.420,10126200.000,156233856.000<br/>885,SH601636,2026-08-14,6.040,6.110,5.980,6.070,48667300.000,294796416.000<br/>886,SH601658,2026-08-14,4.940,4.940,4.920,4.920,75165400.000,370385760.000<br/>887,SH601665,2026-08-14,6.240,6.270,6.180,6.220,26976100.000,167952752.000<br/>888,SH601666,2026-08-14,9.030,9.650,8.910,9.590,57324400.000,537549376.000<br/>889,SH601668,2026-08-14,4.440,4.440,4.390,4.400,162247200.000,715228800.000<br/>890,SH601669,2026-08-14,4.680,4.700,4.660,4.700,69806700.000,326877248.000<br/>891,SH601677,2026-08-14,16.340,16.430,16.140,16.280,21050500.000,342514368.000<br/>892,SH601678,2026-08-14,7.200,7.350,6.990,7.070,121052300.000,862397953.000<br/>893,SH601686,2026-08-14,5.130,5.150,5.090,5.120,3575600.000,18313868.000<br/>894,SH601688,2026-08-14,19.560,19.660,19.360,19.390,47334500.000,922245827.000<br/>895,SH601689,2026-08-14,49.880,50.100,49.040,49.510,16446600.000,814111486.000<br/>896,SH601696,2026-08-14,12.050,12.150,11.800,11.880,31987200.000,381011904.000<br/>897,SH601698,2026-08-14,26.450,26.570,26.020,26.490,16019100.000,421391328.000<br/>898,SH601699,2026-08-14,15.990,16.440,15.810,16.420,35340100.000,572779578.000<br/>899,SH601700,2026-08-14,7.040,7.100,6.390,6.560,201098200.000,1303697024.000<br/>900,SH601702,2026-08-14,15.080,15.080,14.770,14.980,5108800.000,76177328.000<br/>901,SH601717,2026-08-14,15.360,15.450,15.220,15.390,9986800.000,153275328.000<br/>902,SH601718,2026-08-14,1.850,1.860,1.810,1.850,28897000.000,53136620.000<br/>903,SH601727,2026-08-14,6.790,6.800,6.700,6.710,44634100.000,300358656.000<br/>904,SH601728,2026-08-14,6.410,6.600,6.410,6.570,135065500.000,884080831.000<br/>905,SH601766,2026-08-14,5.880,5.910,5.830,5.880,101312500.000,595358588.000<br/>906,SH601777,2026-08-14,8.280,8.350,8.080,8.190,20429500.000,168210448.000<br/>907,SH601778,2026-08-14,3.860,3.870,3.710,3.820,135250500.000,510788640.000<br/>908,SH601788,2026-08-14,14.810,14.860,14.540,14.570,23424100.000,343181536.000<br/>909,SH601789,2026-08-14,4.740,4.780,4.530,4.620,157016900.000,724389886.000<br/>910,SH601798,2026-08-14,7.550,7.610,7.470,7.540,3560900.000,26823358.000<br/>911,SH601799,2026-08-14,94.210,94.560,92.010,92.010,2236600.000,207282992.000<br/>912,SH601800,2026-08-14,5.970,5.970,5.920,5.930,20121300.000,119488304.000<br/>913,SH601801,2026-08-14,5.450,5.450,5.360,5.410,7164600.000,38733080.000<br/>914,SH601808,2026-08-14,11.840,11.910,11.720,11.900,10383000.000,122837984.000<br/>915,SH601811,2026-08-14,11.850,11.950,11.780,11.910,1915600.000,22739760.000<br/>916,SH601816,2026-08-14,4.970,4.970,4.900,4.900,90195800.000,444452608.000<br/>917,SH601818,2026-08-14,3.010,3.020,3.000,3.000,137831200.000,414473280.000<br/>918,SH601825,2026-08-14,8.450,8.850,8.450,8.650,52414200.000,457042560.000<br/>919,SH601827,2026-08-14,8.560,8.660,8.390,8.410,9826700.000,83329048.000<br/>920,SH601828,2026-08-14,2.210,2.210,2.140,2.150,51840800.000,112128664.000<br/>921,SH601838,2026-08-14,18.080,18.210,18.000,18.060,11068300.000,200287072.000<br/>922,SH601857,2026-08-14,10.480,10.720,10.430,10.660,94760000.000,1007398016.000<br/>923,SH601858,2026-08-14,25.220,25.640,24.420,24.520,16790900.000,416816288.000<br/>924,SH601860,2026-08-14,2.540,2.540,2.520,2.520,33532800.000,84848960.000<br/>925,SH601865,2026-08-14,10.890,10.930,10.610,10.750,23462900.000,252376368.000<br/>926,SH601866,2026-08-14,2.350,2.360,2.330,2.350,37136600.000,87233336.000<br/>927,SH601868,2026-08-14,2.560,2.560,2.530,2.540,223230700.000,567954362.000<br/>928,SH601869,2026-08-14,343.000,363.000,338.600,355.180,14623500.000,5121248768.000<br/>929,SH601872,2026-08-14,17.320,17.500,16.810,17.050,51783300.000,883120257.000<br/>930,SH601877,2026-08-14,25.190,25.330,24.810,25.010,13670100.000,342053056.000<br/>931,SH601878,2026-08-14,9.450,9.470,9.300,9.320,26810700.000,250806864.000<br/>932,SH601880,2026-08-14,1.450,1.460,1.430,1.430,62079800.000,89361168.000<br/>933,SH601881,2026-08-14,12.340,12.380,12.190,12.210,24607900.000,301423552.000<br/>934,SH601882,2026-08-14,20.780,21.260,20.010,20.300,9873900.000,201770416.000<br/>935,SH601886,2026-08-14,11.530,12.080,10.820,11.750,46149100.000,529651008.000<br/>936,SH601888,2026-08-14,55.000,55.010,53.860,54.060,27260100.000,1478277758.000<br/>937,SH601890,2026-08-14,8.560,9.450,8.540,9.180,105605800.000,977646460.000<br/>938,SH601898,2026-08-14,13.930,14.150,13.770,14.050,38454800.000,537548548.000<br/>939,SH601899,2026-08-14,31.800,32.660,31.750,32.530,194376500.000,6276856320.000<br/>940,SH601900,2026-08-14,11.750,11.920,11.730,11.830,4675900.000,55306936.000<br/>941,SH601901,2026-08-14,6.990,7.000,6.890,6.900,46371600.000,321307456.000<br/>942,SH601908,2026-08-14,3.150,3.210,3.070,3.090,52736600.000,163894320.000<br/>943,SH601916,2026-08-14,2.920,2.950,2.920,2.930,91619500.000,268765856.000<br/>944,SH601918,2026-08-14,9.950,10.040,9.770,9.940,29343400.000,291479520.000<br/>945,SH601919,2026-08-14,15.320,15.490,15.270,15.390,51665100.000,795928257.000<br/>946,SH601921,2026-08-14,7.300,7.320,7.230,7.270,4365700.000,31739288.000<br/>947,SH601928,2026-08-14,9.180,9.240,9.120,9.200,6731100.000,61797324.000<br/>948,SH601929,2026-08-14,2.490,2.490,2.370,2.410,80527400.000,194204112.000<br/>949,SH601933,2026-08-14,3.270,3.280,3.170,3.190,143484600.000,459404960.000<br/>950,SH601939,2026-08-14,10.230,10.350,10.230,10.240,105153900.000,1081259648.000<br/>951,SH601949,2026-08-14,5.310,5.310,5.120,5.170,17918100.000,92929064.000<br/>952,SH601952,2026-08-14,8.130,8.150,8.020,8.080,6713600.000,54186712.000<br/>953,SH601956,2026-08-14,4.890,4.930,4.850,4.880,3402800.000,16584018.000<br/>954,SH601958,2026-08-14,22.300,22.850,22.260,22.610,29435500.000,664136895.000<br/>955,SH601963,2026-08-14,10.940,10.940,10.730,10.810,7033500.000,76391864.000<br/>956,SH601965,2026-08-14,13.960,13.960,13.750,13.840,4730300.000,65424092.000<br/>957,SH601966,2026-08-14,11.110,11.130,10.940,10.940,7230700.000,79489520.000<br/>958,SH601968,2026-08-14,4.420,4.430,4.350,4.380,4849800.000,21225458.000<br/>959,SH601969,2026-08-14,9.110,9.260,9.060,9.180,14052000.000,128529328.000<br/>960,SH601975,2026-08-14,3.600,3.600,3.540,3.560,99345100.000,354140064.000<br/>961,SH601985,2026-08-14,8.800,8.810,8.770,8.780,44756500.000,393129600.000<br/>962,SH601988,2026-08-14,5.930,5.950,5.870,5.880,197405200.000,1166286976.000<br/>963,SH601990,2026-08-14,6.730,6.740,6.650,6.650,18789100.000,125434184.000<br/>964,SH601991,2026-08-14,6.930,6.970,6.340,6.480,877965400.000,5727683072.000<br/>965,SH601992,2026-08-14,1.410,1.420,1.390,1.390,33801800.000,47204944.000<br/>966,SH601995,2026-08-14,35.470,35.590,34.760,34.790,16906200.000,591779962.000<br/>967,SH601996,2026-08-14,2.510,2.520,2.430,2.450,20815500.000,51154036.000<br/>968,SH601997,2026-08-14,5.580,5.590,5.550,5.560,26532700.000,147766528.000<br/>969,SH601998,2026-08-14,7.680,7.800,7.610,7.700,44463000.000,343405152.000<br/>970,SH601999,2026-08-14,6.520,6.520,6.190,6.290,37616600.000,236954704.000<br/>971,SH603000,2026-08-14,16.700,17.080,16.360,16.660,18110600.000,301159488.000<br/>972,SH603001,2026-08-14,7.450,7.550,7.290,7.490,12191200.000,90728016.000<br/>973,SH603002,2026-08-14,15.210,16.640,15.210,15.990,98671600.000,1586423680.000<br/>974,SH603004,2026-08-14,20.050,20.400,19.950,20.200,2418600.000,48729424.000<br/>975,SH603005,2026-08-14,33.500,33.740,32.880,33.510,27442400.000,913512056.000<br/>976,SH603006,2026-08-14,11.120,11.280,11.100,11.180,1773500.000,19825916.000<br/>977,SH603007,2026-08-14,4.900,4.930,4.740,4.800,24228000.000,116366176.000<br/>978,SH603008,2026-08-14,8.110,8.170,7.700,7.700,8642900.000,68648568.000<br/>979,SH603009,2026-08-14,48.490,49.690,47.280,47.990,13928400.000,670398460.000<br/>980,SH603010,2026-08-14,11.100,11.290,10.980,11.260,4831600.000,53820488.000<br/>981,SH603011,2026-08-14,24.230,24.850,23.750,24.250,62271200.000,1513240824.000<br/>982,SH603012,2026-08-14,9.310,10.040,9.130,9.430,81849000.000,787485440.000<br/>983,SH603013,2026-08-14,16.690,16.690,16.310,16.390,2887200.000,47464872.000<br/>984,SH603014,2026-08-14,34.150,34.300,33.610,33.870,1448100.000,49030340.000<br/>985,SH603015,2026-08-14,10.750,10.800,10.570,10.690,3234500.000,34500508.000<br/>986,SH603016,2026-08-14,29.920,29.930,28.900,29.230,2315000.000,67688920.000<br/>987,SH603017,2026-08-14,9.550,9.570,9.400,9.500,3316600.000,31424252.000<br/>988,SH603018,2026-08-14,5.340,5.360,5.270,5.300,5442100.000,28894534.000<br/>989,SH603019,2026-08-14,89.650,90.760,88.080,89.360,50142200.000,4463757312.000<br/>990,SH603020,2026-08-14,10.640,10.640,10.050,10.240,7834100.000,80090704.000<br/>991,SH603021,2026-08-14,6.080,6.210,5.960,6.150,6178100.000,37677636.000<br/>992,SH603022,2026-08-14,8.620,8.670,8.520,8.660,2206900.000,18992200.000<br/>993,SH603023,2026-08-14,4.080,4.100,3.990,4.060,9610200.000,38886056.000<br/>994,SH603025,2026-08-14,14.700,15.180,14.700,15.180,20877400.000,315161440.000<br/>995,SH603026,2026-08-14,66.450,71.100,66.160,67.430,12174300.000,829278457.000<br/>996,SH603027,2026-08-14,7.450,7.460,7.270,7.310,14312300.000,104839456.000<br/>997,SH603028,2026-08-14,6.900,6.970,6.830,6.920,2733000.000,18838796.000<br/>998,SH603029,2026-08-14,15.450,15.640,15.310,15.550,1495200.000,23156544.000<br/>999,SH603030,2026-08-14,2.120,2.130,2.020,2.050,31146100.000,63830720.000<br/>1000,SH603031,2026-08-14,40.100,41.990,40.080,41.710,11507300.000,475868064.000<br/>1001,SH603032,2026-08-14,19.170,19.460,18.850,19.210,6196800.000,118698656.000<br/>1002,SH603033,2026-08-14,7.800,8.100,7.610,7.870,9486500.000,74077000.000<br/>1003,SH603035,2026-08-14,11.000,11.090,10.940,11.010,2662700.000,29322308.000<br/>1004,SH603036,2026-08-14,13.560,13.730,13.360,13.550,4470700.000,60383504.000<br/>1005,SH603037,2026-08-14,10.350,10.430,10.210,10.410,2650000.000,27406588.000<br/>1006,SH603038,2026-08-14,16.600,16.600,15.650,16.090,10070200.000,162321904.000<br/>1007,SH603039,2026-08-14,46.670,48.300,43.450,44.900,39220200.000,1771605248.000<br/>1008,SH603040,2026-08-14,57.010,57.980,55.210,56.430,1168300.000,65606048.000<br/>1009,SH603041,2026-08-14,10.800,10.980,10.750,10.890,1747200.000,18991240.000<br/>1010,SH603042,2026-08-14,13.430,13.660,13.320,13.600,7085100.000,95689296.000<br/>1011,SH603043,2026-08-14,13.670,13.780,13.500,13.640,3726300.000,50794384.000<br/>1012,SH603045,2026-08-14,53.880,54.420,52.100,53.590,7155200.000,381901824.000<br/>1013,SH603048,2026-08-14,22.100,22.480,21.740,21.970,1546300.000,34148752.000<br/>1014,SH603049,2026-08-14,47.550,47.790,47.040,47.120,1212000.000,57219336.000<br/>1015,SH603050,2026-08-14,17.950,17.960,17.620,17.940,2235200.000,39813296.000<br/>1016,SH603051,2026-08-14,21.710,21.820,21.320,21.730,3128500.000,67405152.000<br/>1017,SH603052,2026-08-14,57.330,59.980,55.320,57.730,8571100.000,491249888.000<br/>1018,SH603053,2026-08-14,8.740,8.770,8.660,8.760,1617800.000,14125112.000<br/>1019,SH603055,2026-08-14,8.980,9.160,8.860,8.960,7277400.000,65530616.000<br/>1020,SH603057,2026-08-14,22.630,23.050,22.070,22.820,3072600.000,69701064.000<br/>1021,SH603058,2026-08-14,9.870,9.890,9.680,9.770,5171500.000,50570604.000<br/>1022,SH603059,2026-08-14,25.100,25.600,24.710,25.010,1687400.000,42224932.000<br/>1023,SH603060,2026-08-14,5.460,5.480,5.390,5.440,4672300.000,25349764.000<br/>1024,SH603061,2026-08-14,342.000,343.450,322.070,333.220,3675400.000,1214827008.000<br/>1025,SH603062,2026-08-14,39.300,39.320,37.910,38.120,288200.000,11053802.000<br/>1026,SH603063,2026-08-14,35.000,35.080,34.100,34.440,21971100.000,758990780.000<br/>1027,SH603065,2026-08-14,16.330,16.530,15.560,16.050,29424500.000,470599392.000<br/>1028,SH603066,2026-08-14,9.110,9.200,9.070,9.090,2880800.000,26251690.000<br/>1029,SH603067,2026-08-14,34.350,34.800,32.910,33.200,29129400.000,977141696.000<br/>1030,SH603068,2026-08-14,41.090,41.800,39.660,41.440,12253200.000,498110144.000<br/>1031,SH603069,2026-08-14,13.450,13.470,13.080,13.170,2597300.000,34189840.000<br/>1032,SH603070,2026-08-14,11.750,11.750,11.500,11.590,2334900.000,27106908.000<br/>1033,SH603071,2026-08-14,12.050,12.080,11.890,11.950,2080400.000,24884272.000<br/>1034,SH603072,2026-08-14,31.890,32.450,31.810,32.040,1744100.000,55970936.000<br/>1035,SH603073,2026-08-14,16.350,16.770,16.180,16.580,1639900.000,27034258.000<br/>1036,SH603075,2026-08-14,18.990,19.020,18.850,18.930,1415700.000,26786552.000<br/>1037,SH603076,2026-08-14,21.860,22.390,21.410,21.530,3899100.000,84678704.000<br/>1038,SH603077,2026-08-14,2.340,2.380,2.320,2.370,106530400.000,250504128.000<br/>1039,SH603078,2026-08-14,36.500,37.500,35.300,36.180,28832400.000,1046408952.000<br/>1040,SH603079,2026-08-14,12.130,13.410,12.100,13.410,8956300.000,116588440.000<br/>1041,SH603080,2026-08-14,18.620,18.800,18.500,18.590,979000.000,18183600.000<br/>1042,SH603081,2026-08-14,9.730,9.730,9.550,9.580,3227400.000,30987776.000<br/>1043,SH603082,2026-08-14,40.780,41.100,39.520,40.150,3060900.000,122720080.000<br/>1044,SH603083,2026-08-14,170.190,185.900,170.000,185.900,39781700.000,7130649600.000<br/>1045,SH603085,2026-08-14,9.930,10.170,9.930,10.070,3045800.000,30550124.000<br/>1046,SH603086,2026-08-14,5.610,5.670,5.550,5.590,4445000.000,24842870.000<br/>1047,SH603087,2026-08-14,76.010,79.790,74.400,74.980,23418200.000,1786809088.000<br/>1048,SH603088,2026-08-14,9.340,9.400,9.200,9.350,4264800.000,39728116.000<br/>1049,SH603089,2026-08-14,8.890,9.750,8.820,9.750,6184000.000,58832128.000<br/>1050,SH603090,2026-08-14,39.610,40.000,39.330,39.800,1690200.000,67069296.000<br/>1051,SH603091,2026-08-14,49.100,51.450,48.900,50.470,1030200.000,51793784.000<br/>1052,SH603092,2026-08-14,49.670,49.670,48.360,48.580,1431000.000,69762872.000<br/>1053,SH603093,2026-08-14,12.320,12.340,11.790,11.890,13870400.000,165773760.000<br/>1054,SH603095,2026-08-14,13.520,14.940,13.520,14.940,8217800.000,119247984.000<br/>1055,SH603096,2026-08-14,15.230,15.370,14.940,15.270,1704400.000,25828768.000<br/>1056,SH603097,2026-08-14,20.520,20.660,19.700,19.990,3667800.000,73485448.000<br/>1057,SH603098,2026-08-14,10.090,10.090,9.840,9.980,3305900.000,32839300.000<br/>1058,SH603099,2026-08-14,39.800,40.830,39.700,39.990,6191200.000,248567904.000<br/>1059,SH603100,2026-08-14,18.150,18.150,17.480,17.550,6835600.000,120697032.000<br/>1060,SH603101,2026-08-14,7.210,7.290,7.050,7.120,9194800.000,65481832.000<br/>1061,SH603102,2026-08-14,40.140,42.870,38.200,39.460,5801800.000,232793472.000<br/>1062,SH603103,2026-08-14,15.500,15.640,15.030,15.280,7266100.000,110859992.000<br/>1063,SH603105,2026-08-14,7.160,7.170,6.980,7.070,7503000.000,52860952.000<br/>1064,SH603106,2026-08-14,8.960,9.580,8.360,8.620,58257000.000,513837632.000<br/>1065,SH603107,2026-08-14,11.980,12.140,11.950,12.020,1399600.000,16802700.000<br/>1066,SH603108,2026-08-14,10.600,10.710,10.290,10.460,21057300.000,220403584.000<br/>1067,SH603109,2026-08-14,17.440,17.650,17.320,17.550,1574600.000,27575304.000<br/>1068,SH603110,2026-08-14,25.930,26.350,24.120,25.220,22235000.000,558188412.000<br/>1069,SH603111,2026-08-14,5.760,5.790,5.710,5.740,4021700.000,23089594.000<br/>1070,SH603112,2026-08-14,15.060,15.160,14.720,14.920,3381500.000,50313544.000<br/>1071,SH603113,2026-08-14,4.590,4.610,4.500,4.550,9534400.000,43338612.000<br/>1072,SH603115,2026-08-14,78.880,85.450,78.460,85.450,16673300.000,1370645120.000<br/>1073,SH603116,2026-08-14,6.130,6.230,6.040,6.220,4791700.000,29335562.000<br/>1074,SH603117,2026-08-14,3.770,3.810,3.710,3.750,5966300.000,22357926.000<br/>1075,SH603118,2026-08-14,16.360,17.560,16.270,17.560,112628000.000,1949605760.000<br/>1076,SH603119,2026-08-14,54.320,54.930,53.120,53.870,7023600.000,378283104.000<br/>1077,SH603120,2026-08-14,47.800,47.980,46.720,47.430,1502000.000,71094080.000<br/>1078,SH603121,2026-08-14,12.590,12.660,12.300,12.520,4223800.000,52635380.000<br/>1079,SH603122,2026-08-14,12.440,12.630,12.130,12.450,27297400.000,337359072.000<br/>1080,SH603123,2026-08-14,9.300,9.580,9.100,9.220,21487700.000,198724368.000<br/>1081,SH603124,2026-08-14,140.190,145.000,138.520,144.280,4438600.000,629088320.000<br/>1082,SH603125,2026-08-14,23.620,24.350,23.620,24.190,3473300.000,83504680.000<br/>1083,SH603126,2026-08-14,6.000,6.020,5.910,5.980,4880500.000,29050404.000<br/>1084,SH603127,2026-08-14,51.000,52.110,49.950,51.300,39913100.000,2035222912.000<br/>1085,SH603128,2026-08-14,5.300,5.320,5.260,5.280,5796900.000,30636848.000<br/>1086,SH603129,2026-08-14,282.000,287.390,276.170,284.990,1893400.000,533609474.000<br/>1087,SH603130,2026-08-14,42.640,42.790,41.500,41.980,1248400.000,52367408.000<br/>1088,SH603131,2026-08-14,15.460,15.640,15.250,15.520,5401500.000,83416672.000<br/>1089,SH603132,2026-08-14,18.160,18.540,17.850,18.450,8301800.000,151010000.000<br/>1090,SH603135,2026-08-14,9.420,9.470,9.210,9.370,6493500.000,60608520.000<br/>1091,SH603136,2026-08-14,9.000,9.050,8.870,8.980,2574300.000,23102916.000<br/>1092,SH603137,2026-08-14,29.350,29.880,26.080,26.080,33973300.000,913042624.000<br/>1093,SH603138,2026-08-14,13.390,13.600,13.040,13.350,6801100.000,90374440.000<br/>1094,SH603139,2026-08-14,36.090,36.650,34.980,35.440,2114300.000,75147816.000<br/>1095,SH603150,2026-08-14,54.100,55.500,53.660,54.600,1201800.000,65549112.000<br/>1096,SH603151,2026-08-14,15.290,16.430,15.190,15.870,8807800.000,139882320.000<br/>1097,SH603153,2026-08-14,13.500,13.520,13.050,13.160,3197100.000,42399408.000<br/>1098,SH603155,2026-08-14,13.620,14.020,13.620,14.020,7388300.000,102584216.000<br/>1099,SH603156,2026-08-14,50.100,52.120,49.030,51.700,12115600.000,616195456.000<br/>1100,SH603158,2026-08-14,10.320,11.040,10.310,10.760,41074100.000,443840608.000<br/>1101,SH603159,2026-08-14,20.600,21.590,20.410,21.040,3678500.000,77652816.000<br/>1102,SH603160,2026-08-14,51.320,51.740,50.630,51.130,3453900.000,176534928.000<br/>1103,SH603161,2026-08-14,16.590,17.000,16.430,16.680,6594200.000,110349056.000<br/>1104,SH603162,2026-08-14,11.290,11.590,10.930,11.330,36656600.000,411498624.000<br/>1105,SH603163,2026-08-14,85.980,87.500,83.830,86.890,2539900.000,217676384.000<br/>1106,SH603165,2026-08-14,13.540,13.620,13.410,13.560,2206400.000,29815400.000<br/>1107,SH603166,2026-08-14,11.530,11.530,11.250,11.320,5093000.000,57815984.000<br/>1108,SH603167,2026-08-14,8.730,8.730,8.610,8.640,2947700.000,25510724.000<br/>1109,SH603168,2026-08-14,5.610,5.670,5.490,5.560,4620200.000,25681416.000<br/>1110,SH603169,2026-08-14,6.910,6.920,6.700,6.710,9470600.000,63931076.000<br/>1111,SH603170,2026-08-14,12.900,12.930,12.560,12.650,3380900.000,42778544.000<br/>1112,SH603171,2026-08-14,45.760,48.990,44.390,45.860,11046900.000,508290592.000<br/>1113,SH603172,2026-08-14,17.640,17.680,17.230,17.380,1576200.000,27422180.000<br/>1114,SH603173,2026-08-14,31.500,32.000,31.200,31.440,812600.000,25615020.000<br/>1115,SH603175,2026-08-14,92.950,95.730,91.000,95.690,2886100.000,272564992.000<br/>1116,SH603176,2026-08-14,4.690,4.740,4.620,4.730,4340900.000,20324208.000<br/>1117,SH603177,2026-08-14,9.410,10.230,9.260,10.230,9780300.000,96993120.000<br/>1118,SH603178,2026-08-14,17.780,17.990,17.100,17.340,14073800.000,244012912.000<br/>1119,SH603179,2026-08-14,41.260,41.500,39.740,40.350,20386900.000,825251079.000<br/>1120,SH603180,2026-08-14,15.260,15.790,15.150,15.620,2186600.000,33914968.000<br/>1121,SH603181,2026-08-14,13.090,13.090,12.820,12.940,4583100.000,59270992.000<br/>1122,SH603182,2026-08-14,12.800,13.120,12.630,12.870,1889500.000,24313274.000<br/>1123,SH603183,2026-08-14,4.710,4.750,4.550,4.620,12797900.000,58963704.000<br/>1124,SH603185,2026-08-14,16.880,17.200,16.700,17.000,7706600.000,130506432.000<br/>1125,SH603186,2026-08-14,155.100,167.550,155.100,167.550,9441000.000,1538855296.000<br/>1126,SH603187,2026-08-14,12.390,12.470,12.290,12.380,4599400.000,56939584.000<br/>1127,SH603188,2026-08-14,4.810,4.980,4.560,4.590,37576000.000,175498672.000<br/>1128,SH603189,2026-08-14,9.590,9.590,9.320,9.410,2112600.000,19935322.000<br/>1129,SH603190,2026-08-14,16.770,16.780,16.400,16.680,1548300.000,25705280.000<br/>1130,SH603191,2026-08-14,16.950,16.980,15.960,16.090,34751000.000,566294726.000<br/>1131,SH603192,2026-08-14,21.060,21.620,20.950,21.190,1435000.000,30371010.000<br/>1132,SH603193,2026-08-14,20.920,20.920,20.410,20.660,2445900.000,50401388.000<br/>1133,SH603194,2026-08-14,33.740,33.830,33.350,33.550,839600.000,28193986.000<br/>1134,SH603195,2026-08-14,40.350,40.350,40.000,40.070,2094300.000,83991392.000<br/>1135,SH603196,2026-08-14,20.710,21.150,20.530,21.080,1373700.000,28723380.000<br/>1136,SH603197,2026-08-14,30.610,30.770,30.200,30.400,1577700.000,47997840.000<br/>1137,SH603198,2026-08-14,41.820,42.380,41.030,41.270,5550600.000,230682512.000<br/>1138,SH603199,2026-08-14,32.820,32.980,32.410,32.860,1024800.000,33542774.000<br/>1139,SH603200,2026-08-14,37.560,38.180,36.820,37.200,3517300.000,131271888.000<br/>1140,SH603201,2026-08-14,16.280,16.280,15.870,16.000,3747200.000,60020944.000<br/>1141,SH603202,2026-08-14,52.980,53.250,52.250,52.270,846600.000,44541512.000<br/>1142,SH603203,2026-08-14,44.280,45.290,43.580,45.090,7652500.000,340944768.000<br/>1143,SH603205,2026-08-14,21.870,22.100,21.710,21.850,623800.000,13655342.000<br/>1144,SH603206,2026-08-14,14.500,14.600,14.190,14.350,5055100.000,72491376.000<br/>1145,SH603207,2026-08-14,24.060,24.480,23.680,24.000,2449700.000,58941940.000<br/>1146,SH603208,2026-08-14,11.510,11.510,11.070,11.350,2524500.000,28362116.000<br/>1147,SH603209,2026-08-14,13.520,13.520,13.350,13.430,2049600.000,27492988.000<br/>1148,SH603210,2026-08-14,13.760,13.900,13.650,13.690,1962300.000,26902568.000<br/>1149,SH603211,2026-08-14,26.850,27.110,26.250,27.070,5332000.000,142268608.000<br/>1150,SH603212,2026-08-14,11.600,11.840,11.450,11.650,10770200.000,124860224.000<br/>1151,SH603213,2026-08-14,13.860,13.940,13.780,13.850,1550300.000,21457172.000<br/>1152,SH603214,2026-08-14,13.600,13.760,13.460,13.660,1496200.000,20355480.000<br/>1153,SH603215,2026-08-14,14.600,14.690,14.430,14.530,802900.000,11653115.000<br/>1154,SH603216,2026-08-14,20.850,20.950,20.420,20.570,2216300.000,45664924.000<br/>1155,SH603217,2026-08-14,25.340,26.500,25.030,25.840,4788900.000,123927568.000<br/>1156,SH603218,2026-08-14,9.950,9.980,9.740,9.830,6852500.000,67290496.000<br/>1157,SH603219,2026-08-14,14.750,15.030,14.450,14.510,2451300.000,35908568.000<br/>1158,SH603220,2026-08-14,19.990,20.600,19.470,20.340,49069500.000,988997696.000<br/>1159,SH603222,2026-08-14,9.010,9.180,8.800,8.970,20779100.000,186159312.000<br/>1160,SH603223,2026-08-14,10.700,11.010,10.580,10.800,10830500.000,117274848.000<br/>1161,SH603225,2026-08-14,18.810,19.200,18.640,18.790,10140000.000,190511728.000<br/>1162,SH603226,2026-08-14,50.200,53.500,49.770,53.500,3957600.000,205795472.000<br/>1163,SH603227,2026-08-14,7.610,7.650,7.510,7.620,4682500.000,35600304.000<br/>1164,SH603228,2026-08-14,98.170,99.600,94.500,98.010,50949300.000,4952789504.000<br/>1165,SH603229,2026-08-14,8.400,8.490,8.230,8.370,8882600.000,74194832.000<br/>1166,SH603230,2026-08-14,9.260,9.330,9.080,9.280,2442200.000,22467282.000<br/>1167,SH603231,2026-08-14,15.810,15.940,15.710,15.940,1864400.000,29534262.000<br/>1168,SH603232,2026-08-14,16.390,16.850,15.710,15.900,16781800.000,269788192.000<br/>1169,SH603233,2026-08-14,18.150,18.450,17.880,17.910,8012700.000,144942736.000<br/>1170,SH603235,2026-08-14,23.840,23.840,23.220,23.310,712400.000,16681661.000<br/>1171,SH603236,2026-08-14,61.020,63.490,59.900,60.690,47124600.000,2887022336.000<br/>1172,SH603237,2026-08-14,14.390,14.770,13.680,14.290,1927900.000,27680700.000<br/>1173,SH603238,2026-08-14,12.180,12.350,12.030,12.190,1844000.000,22441650.000<br/>1174,SH603239,2026-08-14,14.510,14.570,14.320,14.440,1899000.000,27401588.000<br/>1175,SH603248,2026-08-14,19.100,19.130,18.670,18.860,2513600.000,47303264.000<br/>1176,SH603255,2026-08-14,28.550,29.490,28.400,29.340,1058400.000,30658640.000<br/>1177,SH603256,2026-08-14,151.000,156.500,145.500,154.180,23395600.000,3566835456.000<br/>1178,SH603257,2026-08-14,63.300,64.820,62.790,64.300,1008500.000,64197004.000<br/>1179,SH603258,2026-08-14,13.250,13.320,12.790,13.080,3679400.000,47904552.000<br/>1180,SH603259,2026-08-14,160.500,163.000,157.500,159.240,54590100.000,8723220480.000<br/>1181,SH603260,2026-08-14,34.980,35.700,34.800,35.480,8253200.000,290882592.000<br/>1182,SH603261,2026-08-14,58.000,62.980,55.000,56.100,4873500.000,282677600.000<br/>1183,SH603262,2026-08-14,18.980,18.980,18.620,18.620,3310500.000,62007472.000<br/>1184,SH603266,2026-08-14,16.020,16.020,15.750,15.860,1537500.000,24352158.000<br/>1185,SH603267,2026-08-14,52.760,52.970,51.550,52.290,8726200.000,456325472.000<br/>1186,SH603268,2026-08-14,173.260,180.650,173.260,179.260,5824700.000,1040078586.000<br/>1187,SH603269,2026-08-14,17.640,17.830,17.180,17.700,25509800.000,447155680.000<br/>1188,SH603270,2026-08-14,28.100,28.500,27.800,28.330,3071600.000,86431464.000<br/>1189,SH603271,2026-08-14,42.000,42.650,42.000,42.560,1077100.000,45559416.000<br/>1190,SH603272,2026-08-14,15.410,15.680,14.520,14.630,6133200.000,91659184.000<br/>1191,SH603273,2026-08-14,14.240,14.400,14.120,14.240,1535600.000,21833072.000<br/>1192,SH603275,2026-08-14,37.180,37.180,36.210,36.600,620600.000,22679330.000<br/>1193,SH603276,2026-08-14,15.500,15.780,15.350,15.540,1793000.000,27765150.000<br/>1194,SH603277,2026-08-14,11.990,12.090,11.240,11.340,13525800.000,155587264.000<br/>1195,SH603278,2026-08-14,9.560,9.660,9.350,9.530,12710100.000,120242272.000<br/>1196,SH603279,2026-08-14,12.500,12.560,12.310,12.310,4704900.000,58283676.000<br/>1197,SH603280,2026-08-14,26.910,29.550,26.080,27.600,6145100.000,168223568.000<br/>1198,SH603281,2026-08-14,21.210,21.400,20.730,21.100,3164000.000,66322248.000<br/>1199,SH603282,2026-08-14,14.900,15.110,14.740,14.980,1075000.000,16103685.000<br/>1200,SH603283,2026-08-14,47.000,48.800,46.240,48.250,27158300.000,1289032064.000<br/>1201,SH603284,2026-08-14,43.470,46.660,42.280,44.390,4602100.000,205441344.000<br/>1202,SH603285,2026-08-14,33.200,35.400,32.910,33.700,6090700.000,208029344.000<br/>1203,SH603286,2026-08-14,42.760,43.830,41.200,41.950,3087500.000,129805208.000<br/>1204,SH603288,2026-08-14,36.170,36.170,35.750,35.820,9329400.000,334622880.000<br/>1205,SH603289,2026-08-14,8.900,9.240,8.780,8.940,10575600.000,95055288.000<br/>1206,SH603290,2026-08-14,87.520,88.400,85.600,87.120,4468800.000,387586784.000<br/>1207,SH603291,2026-08-14,9.010,9.080,8.810,8.900,3404000.000,30300764.000<br/>1208,SH603293,2026-08-14,36.520,36.590,36.010,36.430,1307000.000,47491048.000<br/>1209,SH603296,2026-08-14,85.970,88.100,84.200,85.960,36108400.000,3097139200.000<br/>1210,SH603297,2026-08-14,104.860,107.440,102.800,106.080,1749500.000,184421968.000<br/>1211,SH603298,2026-08-14,25.650,25.800,25.450,25.520,3312600.000,84756576.000<br/>1212,SH603299,2026-08-14,8.920,8.960,8.820,8.940,4288600.000,38224028.000<br/>1213,SH603300,2026-08-14,5.030,5.070,4.930,4.990,54725700.000,273147040.000<br/>1214,SH603301,2026-08-14,84.420,85.540,82.540,83.520,1548100.000,129409856.000<br/>1215,SH603303,2026-08-14,22.450,23.040,22.350,22.930,1638000.000,37366912.000<br/>1216,SH603305,2026-08-14,11.830,11.840,11.530,11.670,14324300.000,167150400.000<br/>1217,SH603306,2026-08-14,72.160,74.000,70.870,73.000,11453900.000,829849468.000<br/>1218,SH603307,2026-08-14,24.660,24.870,24.480,24.700,495200.000,12215768.000<br/>1219,SH603308,2026-08-14,48.940,49.280,47.800,48.980,10991500.000,533751878.000<br/>1220,SH603309,2026-08-14,11.850,12.120,11.720,11.990,7132400.000,85319616.000<br/>1221,SH603310,2026-08-14,14.830,14.870,14.690,14.740,1992200.000,29397596.000<br/>1222,SH603311,2026-08-14,29.800,30.130,29.320,30.080,3602500.000,107137296.000<br/>1223,SH603312,2026-08-14,32.400,34.000,32.280,33.380,1677500.000,55932536.000<br/>1224,SH603313,2026-08-14,6.340,6.450,6.230,6.340,12423700.000,78591072.000<br/>1225,SH603315,2026-08-14,11.890,12.080,11.790,12.040,6799700.000,81369096.000<br/>1226,SH603316,2026-08-14,14.290,14.410,13.930,14.190,8136800.000,115237824.000<br/>1227,SH603317,2026-08-14,14.650,14.730,14.120,14.280,12666700.000,181845792.000<br/>1228,SH603318,2026-08-14,8.950,9.020,8.750,8.860,20260000.000,179308000.000<br/>1229,SH603319,2026-08-14,27.620,27.800,26.960,27.500,7794300.000,213347104.000<br/>1230,SH603320,2026-08-14,16.690,16.760,16.390,16.610,1466300.000,24348834.000<br/>1231,SH603321,2026-08-14,6.240,6.310,6.190,6.290,3433600.000,21484172.000<br/>1232,SH603322,2026-08-14,27.880,27.990,27.250,27.820,6482800.000,179535520.000<br/>1233,SH603323,2026-08-14,4.150,4.170,4.120,4.130,22349200.000,92580440.000<br/>1234,SH603324,2026-08-14,27.820,28.640,27.820,28.550,3624100.000,102651272.000<br/>1235,SH603325,2026-08-14,53.900,54.450,53.480,53.530,274400.000,14762853.000<br/>1236,SH603326,2026-08-14,6.750,6.820,6.650,6.750,2490200.000,16764374.000<br/>1237,SH603327,2026-08-14,9.020,9.160,8.940,9.070,20606600.000,186427360.000<br/>1238,SH603328,2026-08-14,10.850,10.890,10.650,10.790,19233200.000,207069856.000<br/>1239,SH603329,2026-08-14,10.160,10.300,10.120,10.260,2127100.000,21739808.000<br/>1240,SH603330,2026-08-14,10.190,10.680,10.190,10.680,25378900.000,268205504.000<br/>1241,SH603331,2026-08-14,13.450,13.450,13.060,13.160,4251700.000,56075336.000<br/>1242,SH603332,2026-08-14,11.230,11.300,11.030,11.190,2349700.000,26244156.000<br/>1243,SH603333,2026-08-14,9.280,9.280,8.970,9.090,14002700.000,127207728.000<br/>1244,SH603334,2026-08-14,33.000,33.150,32.180,32.450,1301400.000,42327224.000<br/>1245,SH603335,2026-08-14,6.720,6.790,6.600,6.740,9836100.000,65827456.000<br/>1246,SH603336,2026-08-14,9.660,9.800,9.050,9.170,26192000.000,243417456.000<br/>1247,SH603337,2026-08-14,39.360,39.710,38.470,38.990,5946900.000,231513936.000<br/>1248,SH603338,2026-08-14,56.790,56.840,55.360,55.600,4650500.000,259313072.000<br/>1249,SH603339,2026-08-14,13.810,13.870,13.600,13.740,5020000.000,68921792.000<br/>1250,SH603341,2026-08-14,44.800,44.800,37.860,39.800,41691200.000,1651635712.000<br/>1251,SH603344,2026-08-14,22.230,22.370,21.980,22.260,1347600.000,29857860.000<br/>1252,SH603345,2026-08-14,84.050,86.130,83.550,84.200,4654500.000,394388256.000<br/>1253,SH603348,2026-08-14,14.580,14.580,14.350,14.520,1885400.000,27278946.000<br/>1254,SH603350,2026-08-14,28.400,28.690,28.210,28.380,386900.000,10975165.000<br/>1255,SH603351,2026-08-14,27.160,27.350,26.650,26.930,1426700.000,38569820.000<br/>1256,SH603352,2026-08-14,27.100,27.350,26.500,26.660,2126100.000,57030504.000<br/>1257,SH603353,2026-08-14,31.360,32.500,30.660,31.610,6645700.000,208780464.000<br/>1258,SH603355,2026-08-14,27.140,27.600,27.070,27.220,1399100.000,38183496.000<br/>1259,SH603356,2026-08-14,16.570,16.790,16.300,16.670,2053000.000,33976836.000<br/>1260,SH603357,2026-08-14,6.040,6.060,5.980,6.000,2908000.000,17473016.000<br/>1261,SH603358,2026-08-14,42.630,44.650,41.670,43.930,13150800.000,566867968.000<br/>1262,SH603359,2026-08-14,2.260,2.280,2.230,2.270,5584400.000,12593480.000<br/>1263,SH603360,2026-08-14,13.650,13.750,13.340,13.450,6098100.000,82294864.000<br/>1264,SH603363,2026-08-14,2.990,3.000,2.880,2.920,39998400.000,116790752.000<br/>1265,SH603365,2026-08-14,17.170,17.320,17.150,17.200,1107600.000,19066402.000<br/>1266,SH603366,2026-08-14,6.950,7.020,6.860,6.970,9890300.000,68698112.000<br/>1267,SH603367,2026-08-14,15.310,15.380,14.880,15.140,15595400.000,235755664.000<br/>1268,SH603368,2026-08-14,16.750,16.930,16.430,16.810,11374300.000,190292848.000<br/>1269,SH603369,2026-08-14,29.900,30.180,29.500,29.760,15651000.000,465936256.000<br/>1270,SH603370,2026-08-14,34.330,35.000,33.820,34.670,684200.000,23472624.000<br/>1271,SH603373,2026-08-14,41.040,42.850,40.370,41.110,2825900.000,117020256.000<br/>1272,SH603375,2026-08-14,38.750,39.500,37.850,38.480,1025200.000,39435896.000<br/>1273,SH603376,2026-08-14,25.820,26.380,25.820,26.290,1320800.000,34582004.000<br/>1274,SH603377,2026-08-14,3.080,3.080,3.000,3.000,2185600.000,6596421.000<br/>1275,SH603378,2026-08-14,5.600,5.820,5.600,5.720,5298300.000,30426524.000<br/>1276,SH603379,2026-08-14,63.600,63.650,62.000,62.370,5681100.000,355806464.000<br/>1277,SH603380,2026-08-14,33.540,33.850,33.150,33.640,1902700.000,63860056.000<br/>1278,SH603381,2026-08-14,15.020,15.110,14.830,14.990,2691900.000,40254668.000<br/>1279,SH603382,2026-08-14,18.980,20.940,18.980,20.940,6991300.000,143352480.000<br/>1280,SH603383,2026-08-14,29.560,30.040,29.030,29.460,3441100.000,101138240.000<br/>1281,SH603385,2026-08-14,5.400,5.430,5.310,5.390,2339200.000,12566721.000<br/>1282,SH603386,2026-08-14,13.310,13.550,13.240,13.510,4740400.000,63567736.000<br/>1283,SH603387,2026-08-14,9.370,9.550,9.290,9.390,10893800.000,102257920.000<br/>1284,SH603389,2026-08-14,43.520,44.680,43.280,43.850,1299200.000,56866024.000<br/>1285,SH603390,2026-08-14,10.230,10.520,10.150,10.410,6763300.000,70249640.000<br/>1286,SH603391,2026-08-14,62.100,63.890,61.190,62.010,1418000.000,88409168.000<br/>1287,SH603392,2026-08-14,30.850,31.100,30.000,30.100,5906400.000,179620608.000<br/>1288,SH603393,2026-08-14,24.380,24.460,23.940,23.970,7834100.000,188961392.000<br/>1289,SH603395,2026-08-14,22.200,22.200,21.700,21.780,1811100.000,39581784.000<br/>1290,SH603396,2026-08-14,26.630,26.900,26.160,26.260,5393900.000,142505888.000<br/>1291,SH603398,2026-08-14,10.780,11.300,10.780,11.030,9053100.000,99904768.000<br/>1292,SH603399,2026-08-14,16.780,17.480,16.340,16.730,85027600.000,1427126532.000<br/>1293,SH603400,2026-08-14,44.130,44.390,42.260,42.980,2934400.000,126527432.000<br/>1294,SH603402,2026-08-14,64.000,64.000,61.980,62.190,2203400.000,138216384.000<br/>1295,SH603406,2026-08-14,26.640,26.750,26.360,26.470,788300.000,20903088.000<br/>1296,SH603407,2026-08-14,62.550,64.990,61.880,62.620,5736600.000,360802880.000<br/>1297,SH603408,2026-08-14,10.280,10.380,10.250,10.310,1279300.000,13172940.000<br/>1298,SH603409,2026-08-14,18.060,18.060,17.480,17.610,3275700.000,57710176.000<br/>1299,SH603416,2026-08-14,48.830,49.550,47.610,48.450,1935800.000,93682848.000<br/>1300,SH603418,2026-08-14,44.350,44.460,43.840,44.000,516700.000,22770408.000<br/>1301,SH603421,2026-08-14,6.070,6.120,5.920,6.000,9624400.000,57732232.000<br/>1302,SH603429,2026-08-14,7.360,7.550,7.360,7.540,2087600.000,15556925.000<br/>1303,SH603435,2026-08-14,53.090,54.120,52.600,53.910,2658600.000,142298624.000<br/>1304,SH603439,2026-08-14,12.930,13.610,12.930,13.530,29785400.000,396361632.000<br/>1305,SH603444,2026-08-14,383.900,392.000,374.000,390.300,3274700.000,1252422912.000<br/>1306,SH603456,2026-08-14,17.900,18.070,17.330,17.520,60852700.000,1076481024.000<br/>1307,SH603458,2026-08-14,9.420,9.540,9.300,9.410,10142800.000,95576432.000<br/>1308,SH603459,2026-08-14,96.850,98.600,96.000,97.330,11445500.000,1112297603.000<br/>1309,SH603466,2026-08-14,13.720,14.200,12.370,12.570,149326700.000,1971468800.000<br/>1310,SH603468,2026-08-14,26.650,26.940,25.930,25.930,7359200.000,193481776.000<br/>1311,SH603477,2026-08-14,15.400,15.400,14.440,14.520,23258200.000,343712320.000<br/>1312,SH603486,2026-08-14,56.300,57.200,55.800,55.900,3372200.000,189967216.000<br/>1313,SH603488,2026-08-14,8.540,8.600,8.390,8.450,11946700.000,101161488.000<br/>1314,SH603489,2026-08-14,28.100,28.700,27.700,27.950,1998700.000,55983620.000<br/>1315,SH603496,2026-08-14,25.600,27.390,25.400,27.220,39458800.000,1051539776.000<br/>1316,SH603499,2026-08-14,12.800,13.080,12.680,12.750,3678700.000,47261928.000<br/>1317,SH603500,2026-08-14,9.910,9.950,9.330,9.500,13345100.000,127309112.000<br/>1318,SH603501,2026-08-14,90.450,91.120,89.730,91.080,12497400.000,1131345912.000<br/>1319,SH603505,2026-08-14,16.390,16.700,16.360,16.430,8863100.000,146212704.000<br/>1320,SH603506,2026-08-14,10.450,10.820,10.300,10.640,4800000.000,50657360.000<br/>1321,SH603507,2026-08-14,24.710,25.620,24.410,25.240,11728500.000,294812384.000<br/>1322,SH603508,2026-08-14,21.850,21.950,21.460,21.500,4733700.000,102338064.000<br/>1323,SH603511,2026-08-14,12.190,12.190,12.010,12.130,792600.000,9590928.000<br/>1324,SH603515,2026-08-14,16.760,16.890,16.680,16.800,933400.000,15678990.000<br/>1325,SH603516,2026-08-14,98.900,99.800,97.900,99.360,3275100.000,323831904.000<br/>1326,SH603517,2026-08-14,11.010,11.040,10.820,10.920,3138500.000,34211584.000<br/>1327,SH603518,2026-08-14,7.990,8.040,7.880,7.940,3468900.000,27559230.000<br/>1328,SH603519,2026-08-14,15.510,15.600,14.900,15.220,9962000.000,151543200.000<br/>1329,SH603520,2026-08-14,9.060,9.130,8.880,9.000,8896400.000,79926888.000<br/>1330,SH603527,2026-08-14,9.770,9.900,9.750,9.820,4529400.000,44425888.000<br/>1331,SH603528,2026-08-14,6.350,6.440,6.270,6.380,7690800.000,48766368.000<br/>1332,SH603529,2026-08-14,20.970,20.990,20.500,20.530,4062100.000,83729928.000<br/>1333,SH603530,2026-08-14,46.760,47.550,45.200,47.110,6108700.000,286989248.000<br/>1334,SH603533,2026-08-14,22.490,22.670,21.480,22.000,20632400.000,452587136.000<br/>1335,SH603535,2026-08-14,6.730,6.820,6.400,6.480,16200100.000,106622240.000<br/>1336,SH603536,2026-08-14,9.800,9.900,9.570,9.660,6474900.000,62702048.000<br/>1337,SH603538,2026-08-14,31.650,32.370,29.400,30.210,82157500.000,2496790016.000<br/>1338,SH603551,2026-08-14,9.440,9.490,9.350,9.400,1136500.000,10694660.000<br/>1339,SH603556,2026-08-14,25.660,26.690,25.000,25.890,13990800.000,360257792.000<br/>1340,SH603557,2026-08-14,3.860,3.860,3.710,3.830,4934900.000,18672462.000<br/>1341,SH603558,2026-08-14,11.960,12.030,11.810,11.890,2372400.000,28198188.000<br/>1342,SH603559,2026-08-14,8.900,9.080,8.720,8.770,16954100.000,150445200.000<br/>1343,SH603565,2026-08-14,10.840,10.900,10.480,10.480,15209800.000,161420048.000<br/>1344,SH603566,2026-08-14,10.430,10.530,10.290,10.360,2178700.000,22599800.000<br/>1345,SH603567,2026-08-14,6.810,6.950,6.520,6.620,69553800.000,464823552.000<br/>1346,SH603568,2026-08-14,15.600,15.730,15.420,15.610,4817200.000,75074688.000<br/>1347,SH603569,2026-08-14,5.910,5.920,5.780,5.840,2811400.000,16388768.000<br/>1348,SH603577,2026-08-14,10.460,10.480,10.200,10.320,4813800.000,49557636.000<br/>1349,SH603578,2026-08-14,13.000,13.100,12.670,12.800,3075200.000,39386808.000<br/>1350,SH603579,2026-08-14,18.500,18.720,18.250,18.600,2311400.000,42634916.000<br/>1351,SH603580,2026-08-14,53.030,53.990,50.660,52.910,8172900.000,425793440.000<br/>1352,SH603583,2026-08-14,24.850,24.880,24.310,24.400,3485200.000,85538792.000<br/>1353,SH603585,2026-08-14,9.930,10.180,9.730,10.060,5824600.000,58264296.000<br/>1354,SH603586,2026-08-14,13.400,13.520,13.250,13.360,1268300.000,16930112.000<br/>1355,SH603587,2026-08-14,11.680,11.730,11.540,11.680,1129400.000,13137100.000<br/>1356,SH603588,2026-08-14,13.700,13.980,13.500,13.670,40332600.000,552647106.000<br/>1357,SH603589,2026-08-14,20.470,20.470,19.850,19.880,6138800.000,122871672.000<br/>1358,SH603590,2026-08-14,33.330,33.540,32.200,32.730,2475700.000,81000480.000<br/>1359,SH603595,2026-08-14,26.800,26.800,25.860,26.590,1915900.000,50350120.000<br/>1360,SH603596,2026-08-14,27.320,27.320,26.310,26.440,13657600.000,363092416.000<br/>1361,SH603598,2026-08-14,18.570,19.180,17.840,18.530,44159000.000,808026496.000<br/>1362,SH603599,2026-08-14,9.960,10.020,9.890,9.940,4810600.000,47811512.000<br/>1363,SH603600,2026-08-14,9.430,9.570,9.400,9.530,2436900.000,23153608.000<br/>1364,SH603601,2026-08-14,9.720,9.860,9.600,9.810,49068200.000,477709024.000<br/>1365,SH603602,2026-08-14,11.740,11.880,11.540,11.730,4187300.000,48943528.000<br/>1366,SH603605,2026-08-14,58.380,58.530,56.960,57.180,5240700.000,301582624.000<br/>1367,SH603606,2026-08-14,38.700,38.720,37.910,38.000,13671300.000,521663872.000<br/>1368,SH603607,2026-08-14,22.500,22.650,21.860,22.300,4389000.000,97766792.000<br/>1369,SH603608,2026-08-14,19.200,19.760,18.670,19.230,16930900.000,324912832.000<br/>1370,SH603609,2026-08-14,6.310,6.320,6.190,6.230,2513800.000,15697112.000<br/>1371,SH603610,2026-08-14,15.540,15.550,15.110,15.550,5267800.000,80739488.000<br/>1372,SH603611,2026-08-14,16.900,17.000,16.800,16.890,1554100.000,26223052.000<br/>1373,SH603612,2026-08-14,16.650,16.860,16.530,16.700,5807400.000,96718144.000<br/>1374,SH603613,2026-08-14,18.870,19.430,18.870,18.950,8742800.000,166984544.000<br/>1375,SH603615,2026-08-14,17.080,17.450,16.720,17.150,5844200.000,99538728.000<br/>1376,SH603616,2026-08-14,5.420,5.490,5.330,5.400,6890700.000,37090288.000<br/>1377,SH603617,2026-08-14,6.950,6.980,6.800,6.860,7657900.000,52648660.000<br/>1378,SH603618,2026-08-14,27.160,29.870,27.150,29.870,113208300.000,3281343232.000<br/>1379,SH603619,2026-08-14,22.010,22.450,21.560,22.330,24473500.000,537509952.000<br/>1380,SH603626,2026-08-14,16.660,16.890,16.050,16.590,35030100.000,575691775.000<br/>1381,SH603628,2026-08-14,9.570,9.660,9.450,9.530,2889400.000,27535034.000<br/>1382,SH603629,2026-08-14,127.660,137.500,123.010,137.500,67920600.000,8869939200.000<br/>1383,SH603630,2026-08-14,15.330,15.410,14.790,14.940,6770300.000,101487096.000<br/>1384,SH603633,2026-08-14,6.390,6.570,6.320,6.540,10531000.000,67891656.000<br/>1385,SH603636,2026-08-14,7.330,7.490,7.160,7.330,14522000.000,105502384.000<br/>1386,SH603637,2026-08-14,13.710,13.920,13.400,13.510,5061900.000,68655496.000<br/>1387,SH603638,2026-08-14,19.620,19.740,19.300,19.560,7028000.000,137265904.000<br/>1388,SH603639,2026-08-14,10.510,10.600,10.480,10.520,1083000.000,11405066.000<br/>1389,SH603648,2026-08-14,9.050,9.130,8.980,9.050,2479400.000,22444556.000<br/>1390,SH603650,2026-08-14,63.560,65.280,63.450,64.510,13131200.000,845212288.000<br/>1391,SH603655,2026-08-14,32.860,34.600,32.220,34.540,3139800.000,105163440.000<br/>1392,SH603656,2026-08-14,17.610,17.700,17.390,17.510,1557700.000,27271604.000<br/>1393,SH603657,2026-08-14,26.720,27.500,26.300,26.550,2268700.000,60655708.000<br/>1394,SH603658,2026-08-14,32.500,34.610,32.190,33.670,8912600.000,302211104.000<br/>1395,SH603659,2026-08-14,24.200,25.300,24.090,24.570,38505400.000,953497598.000<br/>1396,SH603660,2026-08-14,12.000,12.000,11.530,11.860,23575200.000,277056672.000<br/>1397,SH603661,2026-08-14,32.000,32.220,31.500,31.880,1108900.000,35258532.000<br/>1398,SH603662,2026-08-14,53.840,54.050,52.580,53.350,3970600.000,211456480.000<br/>1399,SH603663,2026-08-14,39.910,42.980,39.720,42.080,35675400.000,1493349504.000<br/>1400,SH603665,2026-08-14,21.880,22.080,21.620,21.800,1194500.000,26092400.000<br/>1401,SH603666,2026-08-14,25.270,25.560,24.730,25.220,2859800.000,71755680.000<br/>1402,SH603667,2026-08-14,55.850,56.190,54.330,55.200,12252600.000,675653376.000<br/>1403,SH603668,2026-08-14,10.390,10.840,10.350,10.490,9372200.000,98722920.000<br/>1404,SH603669,2026-08-14,6.300,6.410,6.130,6.290,18492300.000,115421040.000<br/>1405,SH603676,2026-08-14,9.300,9.410,9.210,9.350,2076200.000,19365222.000<br/>1406,SH603677,2026-08-14,13.650,13.790,13.580,13.730,1242400.000,17007112.000<br/>1407,SH603678,2026-08-14,51.000,52.480,49.880,51.690,31841900.000,1634740096.000<br/>1408,SH603679,2026-08-14,21.950,23.440,21.950,22.340,8787200.000,198259232.000<br/>1409,SH603680,2026-08-14,10.140,10.210,10.010,10.170,3217200.000,32529570.000<br/>1410,SH603681,2026-08-14,18.900,19.100,18.500,18.740,8279800.000,155417824.000<br/>1411,SH603682,2026-08-14,13.000,13.600,11.840,11.840,40177700.000,507966592.000<br/>1412,SH603683,2026-08-14,15.460,15.700,15.300,15.620,15032600.000,233381104.000<br/>1413,SH603685,2026-08-14,26.710,26.780,25.870,26.230,1722800.000,45261560.000<br/>1414,SH603686,2026-08-14,13.180,13.270,13.030,13.160,7722700.000,101328656.000<br/>1415,SH603687,2026-08-14,14.180,14.340,13.910,14.230,11428800.000,161335200.000<br/>1416,SH603688,2026-08-14,48.740,49.680,48.470,49.540,11237400.000,553058364.000<br/>1417,SH603689,2026-08-14,7.410,7.440,7.350,7.440,1992200.000,14739786.000<br/>1418,SH603690,2026-08-14,27.000,27.280,25.610,26.050,34991100.000,919590779.000<br/>1419,SH603693,2026-08-14,12.360,12.390,11.710,11.820,11028000.000,130917344.000<br/>1420,SH603696,2026-08-14,15.940,15.940,14.730,14.730,36396900.000,545260224.000<br/>1421,SH603697,2026-08-14,10.100,10.100,9.560,9.630,8561900.000,83014768.000<br/>1422,SH603698,2026-08-14,23.800,23.990,23.370,23.870,11953100.000,283183616.000<br/>1423,SH603699,2026-08-14,53.000,53.900,52.570,53.330,3891200.000,207083968.000<br/>1424,SH603700,2026-08-14,11.550,11.780,11.500,11.570,4048500.000,46933356.000<br/>1425,SH603701,2026-08-14,19.300,19.530,19.020,19.450,2504400.000,48363828.000<br/>1426,SH603703,2026-08-14,9.530,10.150,9.430,9.750,19192400.000,187825152.000<br/>1427,SH603706,2026-08-14,18.880,19.050,18.620,18.980,756800.000,14300270.000<br/>1428,SH603707,2026-08-14,8.190,8.270,8.070,8.080,9046500.000,73743072.000<br/>1429,SH603708,2026-08-14,9.370,9.390,9.240,9.280,2675900.000,24849664.000<br/>1430,SH603709,2026-08-14,11.250,11.390,11.180,11.340,1691100.000,19086236.000<br/>1431,SH603711,2026-08-14,12.080,12.150,11.620,11.720,8465600.000,99685680.000<br/>1432,SH603712,2026-08-14,11.970,12.170,11.890,12.010,8323800.000,99990144.000<br/>1433,SH603713,2026-08-14,66.190,67.340,64.010,65.560,5665100.000,372414400.000<br/>1434,SH603716,2026-08-14,17.680,17.820,17.000,17.350,18541500.000,321573056.000<br/>1435,SH603717,2026-08-14,6.350,6.380,6.190,6.250,7574300.000,47409540.000<br/>1436,SH603718,2026-08-14,2.950,3.050,2.920,2.950,16437000.000,48969368.000<br/>1437,SH603719,2026-08-14,10.050,10.050,9.760,9.850,4362500.000,42980492.000<br/>1438,SH603721,2026-08-14,18.790,19.060,17.840,18.070,7451100.000,136263632.000<br/>1439,SH603722,2026-08-14,31.780,31.780,30.500,30.780,1380700.000,42544336.000<br/>1440,SH603725,2026-08-14,11.300,12.230,11.220,12.230,31635100.000,382505888.000<br/>1441,SH603726,2026-08-14,23.420,24.140,23.370,24.120,4683300.000,111335640.000<br/>1442,SH603727,2026-08-14,18.320,18.420,17.920,18.180,2353000.000,42610228.000<br/>1443,SH603728,2026-08-14,52.080,52.600,51.520,52.170,3733200.000,194359888.000<br/>1444,SH603729,2026-08-14,11.250,11.440,11.080,11.260,912800.000,10253268.000<br/>1445,SH603730,2026-08-14,10.300,10.300,10.010,10.070,8093000.000,81729488.000<br/>1446,SH603733,2026-08-14,21.660,22.000,21.060,21.110,9395500.000,201111584.000<br/>1447,SH603737,2026-08-14,24.090,24.200,23.310,23.800,9654700.000,228807488.000<br/>1448,SH603738,2026-08-14,36.830,38.300,36.180,38.300,40204600.000,1487752832.000<br/>1449,SH603739,2026-08-14,12.200,12.970,12.200,12.600,8776800.000,110671576.000<br/>1450,SH603755,2026-08-14,23.170,23.600,23.020,23.200,620400.000,14417763.000<br/>1451,SH603757,2026-08-14,59.040,62.140,58.990,61.200,16043300.000,978372088.000<br/>1452,SH603758,2026-08-14,15.000,15.000,13.820,13.820,13368700.000,190066688.000<br/>1453,SH603759,2026-08-14,7.350,7.410,7.270,7.350,2551100.000,18696868.000<br/>1454,SH603766,2026-08-14,13.310,13.370,12.950,13.090,20033000.000,262885472.000<br/>1455,SH603767,2026-08-14,15.060,15.090,14.820,14.950,2206800.000,32948036.000<br/>1456,SH603768,2026-08-14,11.250,11.260,11.000,11.080,2724700.000,30264016.000<br/>1457,SH603773,2026-08-14,94.070,96.000,92.350,94.990,14264000.000,1343245440.000<br/>1458,SH603776,2026-08-14,21.690,21.840,21.220,21.640,1648300.000,35412372.000<br/>1459,SH603777,2026-08-14,14.180,14.240,13.710,14.100,6109000.000,85276312.000<br/>1460,SH603778,2026-08-14,10.660,10.830,10.200,10.430,41103500.000,427979552.000<br/>1461,SH603779,2026-08-14,7.960,8.010,7.730,7.840,13001000.000,101824032.000<br/>1462,SH603786,2026-08-14,43.700,43.790,42.390,42.680,1781100.000,76333104.000<br/>1463,SH603787,2026-08-14,10.210,10.380,10.100,10.170,2416700.000,24610340.000<br/>1464,SH603788,2026-08-14,13.950,14.100,13.880,14.020,892200.000,12486727.000<br/>1465,SH603789,2026-08-14,6.380,6.550,6.360,6.510,3555800.000,23071680.000<br/>1466,SH603790,2026-08-14,24.930,25.730,24.910,25.720,4310100.000,109615984.000<br/>1467,SH603797,2026-08-14,4.640,4.720,4.500,4.670,34014300.000,157756304.000<br/>1468,SH603798,2026-08-14,13.220,13.320,12.810,13.280,2775400.000,36489904.000<br/>1469,SH603799,2026-08-14,42.180,43.090,41.750,42.350,54040300.000,2286905089.000<br/>1470,SH603800,2026-08-14,63.700,69.480,63.640,68.810,7395200.000,486519808.000<br/>1471,SH603801,2026-08-14,5.960,5.960,5.830,5.930,4286700.000,25218798.000<br/>1472,SH603803,2026-08-14,10.750,11.830,10.750,11.140,46921900.000,521894144.000<br/>1473,SH603806,2026-08-14,15.280,15.480,15.050,15.240,17244700.000,262263856.000<br/>1474,SH603808,2026-08-14,8.440,8.510,8.350,8.480,2301400.000,19410088.000<br/>1475,SH603809,2026-08-14,9.580,9.600,9.400,9.410,7546800.000,71461664.000<br/>1476,SH603810,2026-08-14,11.990,12.220,11.870,12.110,1467600.000,17696508.000<br/>1477,SH603811,2026-08-14,7.460,7.580,7.410,7.440,4802700.000,35889488.000<br/>1478,SH603813,2026-08-14,32.620,32.870,31.590,32.100,497400.000,15978993.000<br/>1479,SH603815,2026-08-14,5.400,5.460,5.310,5.360,6934400.000,37139248.000<br/>1480,SH603816,2026-08-14,24.010,24.050,23.120,23.230,8984600.000,210414096.000<br/>1481,SH603817,2026-08-14,5.670,5.700,5.610,5.660,5335300.000,30168258.000<br/>1482,SH603818,2026-08-14,3.560,3.640,3.540,3.620,17860100.000,64061072.000<br/>1483,SH603819,2026-08-14,14.220,14.350,13.980,14.200,5302600.000,75047040.000<br/>1484,SH603822,2026-08-14,57.010,57.390,54.710,55.150,712300.000,39700824.000<br/>1485,SH603823,2026-08-14,75.770,76.170,70.200,70.990,24202300.000,1748010880.000<br/>1486,SH603825,2026-08-14,8.000,8.200,7.970,8.100,2222700.000,17949968.000<br/>1487,SH603826,2026-08-14,17.600,17.630,17.230,17.520,5908200.000,103147048.000<br/>1488,SH603828,2026-08-14,4.150,4.210,4.140,4.160,1062800.000,4425511.000<br/>1489,SH603829,2026-08-14,15.320,15.320,14.860,15.030,3116000.000,46767168.000<br/>1490,SH603833,2026-08-14,32.300,32.350,31.590,31.590,4353600.000,138483232.000<br/>1491,SH603836,2026-08-14,8.860,8.950,8.780,8.880,2682800.000,23731178.000<br/>1492,SH603838,2026-08-14,9.340,9.590,9.070,9.560,2837300.000,26757332.000<br/>1493,SH603839,2026-08-14,7.020,7.110,6.960,7.000,3038800.000,21293426.000<br/>1494,SH603843,2026-08-14,7.240,7.360,7.150,7.160,8281000.000,59955712.000<br/>1495,SH603848,2026-08-14,13.600,13.650,13.310,13.470,1874700.000,25280524.000<br/>1496,SH603855,2026-08-14,16.260,16.420,16.260,16.380,752800.000,12312045.000<br/>1497,SH603856,2026-08-14,11.200,11.350,11.150,11.240,2073600.000,23308298.000<br/>1498,SH603858,2026-08-14,15.910,16.190,15.800,15.910,7908400.000,126385360.000<br/>1499,SH603859,2026-08-14,41.660,42.340,40.890,41.790,6297400.000,261209408.000<br/>1500,SH603860,2026-08-14,25.810,26.170,25.720,25.910,571300.000,14795726.000<br/>1501,SH603861,2026-08-14,12.630,12.670,12.280,12.400,8387900.000,104038560.000<br/>1502,SH603863,2026-08-14,12.780,13.200,12.620,12.960,6287100.000,80938152.000<br/>1503,SH603866,2026-08-14,4.300,4.300,4.170,4.190,10537600.000,44333392.000<br/>1504,SH603867,2026-08-14,28.270,29.690,28.270,29.160,7881200.000,228504672.000<br/>1505,SH603868,2026-08-14,30.840,30.990,30.230,30.260,987100.000,30138052.000<br/>1506,SH603869,2026-08-14,8.810,9.000,8.650,8.980,1173200.000,10379040.000<br/>1507,SH603871,2026-08-14,12.080,12.150,11.880,12.070,5944300.000,71617104.000<br/>1508,SH603876,2026-08-14,21.400,23.140,21.300,22.510,30621700.000,688284547.000<br/>1509,SH603877,2026-08-14,12.660,12.670,12.450,12.660,1395700.000,17504578.000<br/>1510,SH603878,2026-08-14,4.990,5.020,4.930,4.990,8150800.000,40510084.000<br/>1511,SH603879,2026-08-14,5.410,5.500,5.350,5.450,8082200.000,43809764.000<br/>1512,SH603880,2026-08-14,8.110,8.290,7.900,8.040,10055900.000,81062424.000<br/>1513,SH603881,2026-08-14,26.400,29.040,25.740,29.040,101954700.000,2801935872.000<br/>1514,SH603882,2026-08-14,30.350,30.750,29.620,30.060,8475700.000,255034128.000<br/>1515,SH603883,2026-08-14,13.440,14.190,13.360,13.580,35646400.000,490038144.000<br/>1516,SH603885,2026-08-14,10.830,10.850,10.630,10.660,9528400.000,101949616.000<br/>1517,SH603886,2026-08-14,10.530,10.620,10.410,10.540,2821300.000,29658196.000<br/>1518,SH603887,2026-08-14,12.860,12.870,11.240,11.920,126002600.000,1479879296.000<br/>1519,SH603888,2026-08-14,16.670,16.850,16.370,16.550,7638600.000,126402016.000<br/>1520,SH603889,2026-08-14,5.630,5.670,5.560,5.630,5091800.000,28561354.000<br/>1521,SH603890,2026-08-14,20.450,22.420,19.600,22.090,93522200.000,1963217152.000<br/>1522,SH603893,2026-08-14,209.500,213.590,201.920,203.990,12427900.000,2558935808.000<br/>1523,SH603895,2026-08-14,24.820,25.010,24.070,25.010,1187900.000,29011984.000<br/>1524,SH603896,2026-08-14,15.410,15.450,15.050,15.140,1999200.000,30388924.000<br/>1525,SH603897,2026-08-14,32.800,33.640,31.210,32.000,27642100.000,890243520.000<br/>1526,SH603898,2026-08-14,11.240,11.900,11.150,11.830,5323400.000,61184024.000<br/>1527,SH603899,2026-08-14,22.390,22.500,22.110,22.250,2397300.000,53467576.000<br/>1528,SH603900,2026-08-14,6.050,6.100,5.950,6.040,6406500.000,38482488.000<br/>1529,SH603901,2026-08-14,9.700,9.810,9.610,9.670,6375200.000,61864292.000<br/>1530,SH603903,2026-08-14,14.160,14.680,13.710,14.120,20471900.000,287060448.000<br/>1531,SH603906,2026-08-14,19.680,20.420,19.680,19.980,20255400.000,406252192.000<br/>1532,SH603908,2026-08-14,18.620,18.720,18.400,18.600,662400.000,12303135.000<br/>1533,SH603909,2026-08-14,9.480,9.500,9.350,9.440,1396700.000,13159663.000<br/>1534,SH603912,2026-08-14,8.880,9.300,8.480,8.600,63293000.000,556038784.000<br/>1535,SH603915,2026-08-14,13.410,13.420,13.140,13.260,3642600.000,48327192.000<br/>1536,SH603916,2026-08-14,10.900,11.200,10.830,11.050,5806700.000,64000524.000<br/>1537,SH603917,2026-08-14,12.410,12.810,12.360,12.510,2705200.000,33967256.000<br/>1538,SH603918,2026-08-14,11.080,12.100,11.080,11.300,27758800.000,316419680.000<br/>1539,SH603919,2026-08-14,16.940,17.060,16.700,16.700,9594600.000,161362144.000<br/>1540,SH603920,2026-08-14,39.010,39.820,38.190,39.000,36215500.000,1407633540.000<br/>1541,SH603922,2026-08-14,12.380,12.670,12.090,12.500,1593200.000,19779848.000<br/>1542,SH603926,2026-08-14,17.010,17.020,16.430,16.580,3491800.000,58061912.000<br/>1543,SH603927,2026-08-14,13.650,13.850,13.410,13.540,10009300.000,135915616.000<br/>1544,SH603928,2026-08-14,13.060,13.270,12.710,13.040,17008900.000,220252064.000<br/>1545,SH603929,2026-08-14,163.580,165.100,159.260,162.700,4921300.000,797321158.000<br/>1546,SH603931,2026-08-14,37.320,39.350,37.310,39.350,8689200.000,334280480.000<br/>1547,SH603933,2026-08-14,20.510,20.980,20.200,20.550,4838200.000,99326768.000<br/>1548,SH603936,2026-08-14,15.530,15.820,15.350,15.800,33989500.000,530410596.000<br/>1549,SH603937,2026-08-14,11.280,11.490,11.200,11.370,4245100.000,48201584.000<br/>1550,SH603938,2026-08-14,43.170,44.490,42.600,44.220,14533100.000,634583042.000<br/>1551,SH603939,2026-08-14,23.840,24.420,23.700,24.030,9744800.000,234024928.000<br/>1552,SH603948,2026-08-14,20.810,20.970,20.620,20.650,931300.000,19310552.000<br/>1553,SH603949,2026-08-14,14.220,14.280,14.030,14.220,2672400.000,37787480.000<br/>1554,SH603950,2026-08-14,59.660,63.250,58.260,62.100,7986100.000,492680096.000<br/>1555,SH603955,2026-08-14,20.400,20.590,19.840,20.050,1855700.000,37291424.000<br/>1556,SH603956,2026-08-14,7.840,7.840,7.190,7.330,69989100.000,515002528.000<br/>1557,SH603958,2026-08-14,14.690,15.370,14.460,15.250,5682700.000,84646752.000<br/>1558,SH603959,2026-08-14,5.180,5.200,4.770,5.030,18385200.000,91747968.000<br/>1559,SH603960,2026-08-14,16.360,16.570,16.060,16.300,3789500.000,61748340.000<br/>1560,SH603966,2026-08-14,7.880,7.940,7.780,7.850,5447000.000,42685724.000<br/>1561,SH603967,2026-08-14,11.500,11.510,11.360,11.410,1706500.000,19501808.000<br/>1562,SH603968,2026-08-14,10.230,10.350,10.140,10.240,1504000.000,15372046.000<br/>1563,SH603969,2026-08-14,7.040,7.280,7.040,7.260,20874300.000,150305648.000<br/>1564,SH603970,2026-08-14,10.290,10.440,10.240,10.360,1421000.000,14727498.000<br/>1565,SH603976,2026-08-14,28.170,28.200,26.860,27.170,3732200.000,101545944.000<br/>1566,SH603977,2026-08-14,11.900,11.990,11.800,11.920,6841000.000,81271432.000<br/>1567,SH603978,2026-08-14,19.580,19.800,19.150,19.400,6236400.000,121167520.000<br/>1568,SH603979,2026-08-14,72.070,77.100,70.990,76.650,12080000.000,895501952.000<br/>1569,SH603980,2026-08-14,7.190,7.210,6.880,6.950,29208400.000,204596624.000<br/>1570,SH603982,2026-08-14,6.060,6.100,5.970,6.030,3648400.000,21988840.000<br/>1571,SH603983,2026-08-14,29.030,29.340,28.040,28.160,3759000.000,107465512.000<br/>1572,SH603985,2026-08-14,17.160,18.290,16.960,18.090,17992700.000,316181920.000<br/>1573,SH603986,2026-08-14,419.000,421.180,406.550,417.480,47500700.000,19698931712.000<br/>1574,SH603987,2026-08-14,7.630,7.770,7.580,7.650,4046400.000,31022310.000<br/>1575,SH603988,2026-08-14,22.000,22.220,21.290,21.880,12673200.000,275318272.000<br/>1576,SH603989,2026-08-14,30.650,32.990,30.440,32.990,42587800.000,1385909376.000<br/>1577,SH603990,2026-08-14,21.640,23.650,21.640,23.380,46353200.000,1061069312.000<br/>1578,SH603991,2026-08-14,132.200,136.790,131.390,134.850,1792900.000,239991632.000<br/>1579,SH603992,2026-08-14,22.870,22.980,22.120,22.250,3577700.000,80125696.000<br/>1580,SH603993,2026-08-14,18.210,18.540,18.160,18.440,159521500.000,2924987136.000<br/>1581,SH603995,2026-08-14,24.800,25.660,24.350,24.770,7083000.000,176632032.000<br/>1582,SH603997,2026-08-14,12.800,12.830,12.300,12.340,13723500.000,171270176.000<br/>1583,SH603998,2026-08-14,10.780,11.110,10.600,10.780,58102300.000,629816954.000<br/>1584,SH603999,2026-08-14,5.610,5.620,5.500,5.560,8490100.000,47072500.000<br/>1585,SH605001,2026-08-14,5.640,5.670,5.510,5.610,2486600.000,13934776.000<br/>1586,SH605003,2026-08-14,21.080,21.320,20.860,21.210,584900.000,12326210.000<br/>1587,SH605005,2026-08-14,15.720,16.030,15.580,15.940,1796000.000,28544194.000<br/>1588,SH605006,2026-08-14,14.570,15.280,14.560,15.110,41630200.000,625474498.000<br/>1589,SH605007,2026-08-14,15.380,15.670,15.130,15.380,6306100.000,97148712.000<br/>1590,SH605008,2026-08-14,12.000,12.410,11.950,12.320,7635000.000,93415192.000<br/>1591,SH605009,2026-08-14,23.700,23.980,23.520,23.630,1231500.000,29165836.000<br/>1592,SH605011,2026-08-14,17.660,17.660,16.810,17.030,7473700.000,127082104.000<br/>1593,SH605016,2026-08-14,20.130,20.140,19.510,19.790,9277700.000,182791712.000<br/>1594,SH605018,2026-08-14,13.040,13.080,12.800,12.910,2766400.000,35717432.000<br/>1595,SH605020,2026-08-14,34.800,35.350,34.420,34.760,12141800.000,423228736.000<br/>1596,SH605028,2026-08-14,25.360,25.360,24.340,24.670,1814600.000,44947528.000<br/>1597,SH605033,2026-08-14,18.860,20.050,18.800,19.590,8087700.000,156885888.000<br/>1598,SH605050,2026-08-14,10.700,10.760,10.580,10.660,1578000.000,16870476.000<br/>1599,SH605055,2026-08-14,9.840,10.080,9.510,9.610,3682400.000,35736288.000<br/>1600,SH605056,2026-08-14,15.040,15.190,14.760,14.800,6874200.000,102421488.000<br/>1601,SH605058,2026-08-14,26.800,27.240,26.730,27.180,1772100.000,47822928.000<br/>1602,SH605060,2026-08-14,44.360,44.810,43.020,43.690,3052700.000,133456768.000<br/>1603,SH605066,2026-08-14,6.860,6.980,6.770,6.930,10356600.000,71201432.000<br/>1604,SH605068,2026-08-14,19.000,19.300,18.650,18.920,5086800.000,96203616.000<br/>1605,SH605069,2026-08-14,10.840,11.040,10.610,10.730,4877700.000,52460208.000<br/>1606,SH605077,2026-08-14,10.960,11.050,10.840,10.930,2783800.000,30408084.000<br/>1607,SH605080,2026-08-14,20.360,20.630,20.230,20.410,864100.000,17617498.000<br/>1608,SH605086,2026-08-14,24.100,24.250,23.890,24.000,730500.000,17569748.000<br/>1609,SH605088,2026-08-14,21.000,21.210,20.710,21.070,2800000.000,58719516.000<br/>1610,SH605089,2026-08-14,20.390,20.480,20.060,20.270,694100.000,14048499.000<br/>1611,SH605090,2026-08-14,35.500,36.490,35.300,36.310,28414300.000,1023536513.000<br/>1612,SH605098,2026-08-14,56.840,56.840,53.400,54.140,2214700.000,120342856.000<br/>1613,SH605099,2026-08-14,33.060,33.320,32.450,32.530,831800.000,27138508.000<br/>1614,SH605100,2026-08-14,33.950,34.840,33.520,34.660,3699400.000,127086792.000<br/>1615,SH605108,2026-08-14,12.750,12.870,12.560,12.730,1897600.000,24121756.000<br/>1616,SH605111,2026-08-14,59.000,59.510,56.400,58.240,20601700.000,1189889792.000<br/>1617,SH605116,2026-08-14,21.260,21.400,20.660,20.830,4558600.000,95811400.000<br/>1618,SH605117,2026-08-14,90.560,91.670,89.360,90.310,9077400.000,819869818.000<br/>1619,SH605118,2026-08-14,28.790,29.590,28.790,29.290,1990000.000,58136928.000<br/>1620,SH605122,2026-08-14,11.130,11.240,11.000,11.190,1631000.000,18154228.000<br/>1621,SH605123,2026-08-14,77.900,78.500,77.210,78.120,1345600.000,104806912.000<br/>1622,SH605128,2026-08-14,24.850,24.950,24.000,24.430,6297200.000,153559360.000<br/>1623,SH605133,2026-08-14,25.960,26.250,25.510,26.180,3755400.000,97274800.000<br/>1624,SH605136,2026-08-14,8.580,8.860,8.210,8.320,16574200.000,139713856.000<br/>1625,SH605138,2026-08-14,5.930,5.930,5.810,5.890,2961200.000,17379940.000<br/>1626,SH605151,2026-08-14,18.450,19.300,18.280,18.800,1428800.000,26785764.000<br/>1627,SH605155,2026-08-14,14.600,14.900,14.410,14.760,3155000.000,46248708.000<br/>1628,SH605158,2026-08-14,7.090,7.200,7.060,7.160,2336800.000,16661641.000<br/>1629,SH605162,2026-08-14,9.100,9.100,8.560,8.660,19625700.000,170919392.000<br/>1630,SH605166,2026-08-14,8.650,8.690,8.230,8.420,7664500.000,64478872.000<br/>1631,SH605167,2026-08-14,14.440,14.740,14.130,14.390,6579800.000,94970440.000<br/>1632,SH605168,2026-08-14,43.910,45.000,43.470,44.510,4463200.000,197132240.000<br/>1633,SH605169,2026-08-14,9.970,10.100,9.890,9.980,2189600.000,21854528.000<br/>1634,SH605177,2026-08-14,18.430,19.680,17.800,18.570,4720600.000,88773272.000<br/>1635,SH605178,2026-08-14,66.380,67.990,64.060,65.270,3909800.000,256420432.000<br/>1636,SH605179,2026-08-14,34.330,34.960,30.090,31.910,41629500.000,1332804993.000<br/>1637,SH605180,2026-08-14,12.530,12.750,12.420,12.690,1439500.000,18162488.000<br/>1638,SH605183,2026-08-14,14.540,14.680,14.410,14.550,741100.000,10760986.000<br/>1639,SH605186,2026-08-14,26.740,28.070,26.510,27.710,3272000.000,88841344.000<br/>1640,SH605188,2026-08-14,13.120,13.150,12.640,12.750,5187800.000,66271384.000<br/>1641,SH605189,2026-08-14,15.850,16.350,15.790,16.140,14054300.000,226019648.000<br/>1642,SH605196,2026-08-14,34.510,35.890,33.880,35.070,14685700.000,514273216.000<br/>1643,SH605198,2026-08-14,67.270,69.980,66.000,67.750,2748800.000,186789008.000<br/>1644,SH605199,2026-08-14,6.160,6.200,6.000,6.050,1460500.000,8852024.000<br/>1645,SH605208,2026-08-14,13.690,13.900,13.550,13.830,6606900.000,90726264.000<br/>1646,SH605218,2026-08-14,14.450,14.840,14.420,14.730,1958600.000,28654912.000<br/>1647,SH605222,2026-08-14,20.000,20.170,19.520,19.950,4629400.000,91732688.000<br/>1648,SH605228,2026-08-14,11.230,11.430,11.110,11.130,3858200.000,43283412.000<br/>1649,SH605255,2026-08-14,67.990,69.300,67.700,68.320,566600.000,38758480.000<br/>1650,SH605258,2026-08-14,26.890,27.300,26.840,27.300,1212000.000,32831638.000<br/>1651,SH605259,2026-08-14,17.940,18.180,17.780,18.140,600800.000,10834928.000<br/>1652,SH605266,2026-08-14,17.090,17.220,16.800,16.900,1872200.000,31739866.000<br/>1653,SH605268,2026-08-14,9.400,9.400,9.100,9.170,2609400.000,24004864.000<br/>1654,SH605277,2026-08-14,15.210,15.390,15.130,15.380,5687300.000,86846736.000<br/>1655,SH605286,2026-08-14,35.790,35.810,30.680,30.680,18614700.000,588974848.000<br/>1656,SH605287,2026-08-14,38.250,39.600,38.060,39.070,3382500.000,131383856.000<br/>1657,SH605288,2026-08-14,64.830,66.000,61.710,63.010,2731900.000,173033440.000<br/>1658,SH605289,2026-08-14,107.920,111.330,106.200,111.090,4049500.000,444006304.000<br/>1659,SH605296,2026-08-14,31.200,31.350,30.500,30.560,2656100.000,81915704.000<br/>1660,SH605298,2026-08-14,46.000,47.040,45.600,47.030,742300.000,34410276.000<br/>1661,SH605299,2026-08-14,12.630,12.770,12.370,12.630,8041900.000,100887272.000<br/>1662,SH605300,2026-08-14,9.880,9.950,9.640,9.770,3315500.000,32381808.000<br/>1663,SH605303,2026-08-14,22.000,22.070,21.000,21.420,3068200.000,65661024.000<br/>1664,SH605305,2026-08-14,38.190,38.390,37.400,38.040,2957000.000,111864416.000<br/>1665,SH605318,2026-08-14,77.350,78.390,75.660,78.380,1177100.000,90778488.000<br/>1666,SH605319,2026-08-14,24.810,24.810,24.400,24.500,1817700.000,44606848.000<br/>1667,SH605333,2026-08-14,17.170,17.200,16.810,16.810,1580200.000,26724944.000<br/>1668,SH605336,2026-08-14,11.130,11.270,10.810,10.850,2598800.000,28634042.000<br/>1669,SH605337,2026-08-14,9.800,9.950,9.560,9.660,6105900.000,59029808.000<br/>1670,SH605338,2026-08-14,19.810,19.820,19.420,19.510,1963000.000,38391316.000<br/>1671,SH605339,2026-08-14,13.870,14.520,13.690,14.320,4183200.000,58808856.000<br/>1672,SH605358,2026-08-14,44.880,45.300,43.850,44.850,28971100.000,1296300795.000<br/>1673,SH605365,2026-08-14,13.830,13.880,13.660,13.790,2530600.000,34796848.000<br/>1674,SH605366,2026-08-14,8.400,8.450,8.190,8.310,19571100.000,162566080.000<br/>1675,SH605368,2026-08-14,6.560,6.600,6.460,6.580,3522300.000,23060560.000<br/>1676,SH605369,2026-08-14,17.000,17.300,16.850,17.120,1165600.000,19901236.000<br/>1677,SH605376,2026-08-14,168.250,171.780,164.000,168.550,13776800.000,2315423992.000<br/>1678,SH605377,2026-08-14,9.250,9.290,8.960,9.030,5917100.000,53779792.000<br/>1679,SH605378,2026-08-14,14.050,14.330,14.010,14.150,1619300.000,22917994.000<br/>1680,SH605388,2026-08-14,6.320,6.520,6.100,6.140,24595700.000,152652816.000<br/>1681,SH605389,2026-08-14,72.380,73.190,71.380,73.090,561400.000,40622744.000<br/>1682,SH605398,2026-08-14,20.700,21.740,20.660,21.140,3345900.000,70534960.000<br/>1683,SH605399,2026-08-14,10.790,10.880,10.610,10.760,3289600.000,35385976.000<br/>1684,SH605488,2026-08-14,30.980,31.070,29.550,29.900,5915400.000,177932144.000<br/>1685,SH605499,2026-08-14,125.500,126.260,122.580,122.930,7981000.000,988202106.000<br/>1686,SH605500,2026-08-14,6.980,6.980,6.870,6.900,2847400.000,19664364.000<br/>1687,SH605507,2026-08-14,15.660,15.710,15.380,15.530,4059800.000,63083720.000<br/>1688,SH605555,2026-08-14,12.130,12.130,11.830,11.880,2430700.000,28973016.000<br/>1689,SH605566,2026-08-14,26.040,26.330,25.770,26.160,2073700.000,54004456.000<br/>1690,SH605567,2026-08-14,8.960,9.060,8.840,9.010,2411100.000,21586300.000<br/>1691,SH605577,2026-08-14,9.830,9.880,9.640,9.740,5402500.000,52645556.000<br/>1692,SH605580,2026-08-14,18.310,18.550,18.020,18.250,3666800.000,66716108.000<br/>1693,SH605588,2026-08-14,47.250,47.990,46.760,47.620,926700.000,43964148.000<br/>1694,SH605589,2026-08-14,41.840,42.750,41.220,42.480,33018700.000,1388540032.000<br/>1695,SH605598,2026-08-14,27.940,28.210,27.330,27.750,2274800.000,62956288.000<br/>1696,SH605599,2026-08-14,15.960,15.990,15.400,15.510,8505800.000,132603200.000<br/>1697,SH688001,2026-08-14,49.720,50.680,49.000,50.390,597013100.000,298030496.000<br/>1698,SH688002,2026-08-14,167.000,169.570,163.130,166.010,896927200.000,1491926396.000<br/>1699,SH688003,2026-08-14,78.480,79.980,76.310,79.000,402003000.000,314334944.000<br/>1700,SH688004,2026-08-14,23.810,24.990,23.670,24.900,373366800.000,91135192.000<br/>1701,SH688005,2026-08-14,27.420,27.930,27.040,27.130,1078416900.000,295040256.000<br/>1702,SH688006,2026-08-14,22.420,22.520,21.750,21.900,935467800.000,206042704.000<br/>1703,SH688007,2026-08-14,10.940,11.180,10.790,10.930,549359900.000,60155876.000<br/>1704,SH688008,2026-08-14,215.000,216.680,209.880,211.910,3135251000.000,6673012736.000<br/>1705,SH688009,2026-08-14,4.920,4.920,4.890,4.910,1478607900.000,72497136.000<br/>1706,SH688010,2026-08-14,26.660,27.270,26.620,27.150,317836100.000,85639936.000<br/>1707,SH688011,2026-08-14,81.800,81.900,78.000,80.660,227219900.000,181413568.000<br/>1708,SH688012,2026-08-14,377.950,378.000,367.500,374.850,1486985500.000,5551760384.000<br/>1709,SH688013,2026-08-14,26.360,26.950,25.960,26.210,107968500.000,28489748.000<br/>1710,SH688015,2026-08-14,15.810,15.920,15.640,15.870,90287000.000,14263234.000<br/>1711,SH688016,2026-08-14,93.830,95.470,92.590,92.860,165144400.000,154709072.000<br/>1712,SH688017,2026-08-14,349.000,352.990,340.910,349.930,732040700.000,2538554368.000<br/>1713,SH688018,2026-08-14,112.320,115.660,111.100,112.000,438440700.000,494760192.000<br/>1714,SH688019,2026-08-14,246.790,251.710,243.030,248.200,508218200.000,1259104644.000<br/>1715,SH688020,2026-08-14,141.090,145.000,137.600,144.980,418408800.000,594032640.000<br/>1716,SH688021,2026-08-14,20.690,21.050,20.500,20.740,97665100.000,20254652.000<br/>1717,SH688022,2026-08-14,8.240,8.500,8.090,8.400,207386900.000,17214336.000<br/>1718,SH688023,2026-08-14,39.400,40.130,38.460,39.690,306565300.000,120463400.000<br/>1719,SH688025,2026-08-14,379.590,406.250,377.000,404.310,405328800.000,1595122304.000<br/>1720,SH688026,2026-08-14,18.450,19.200,17.900,18.190,609619600.000,112645648.000<br/>1721,SH688027,2026-08-14,407.390,410.990,401.310,409.600,113966900.000,463356544.000<br/>1722,SH688028,2026-08-14,92.990,95.880,89.200,91.600,778350400.000,714459590.000<br/>1723,SH688029,2026-08-14,72.720,76.400,72.280,74.130,323263800.000,241962336.000<br/>1724,SH688030,2026-08-14,17.460,17.820,17.230,17.550,371092400.000,65005872.000<br/>1725,SH688031,2026-08-14,112.860,119.380,110.750,114.020,680453300.000,777450564.000<br/>1726,SH688032,2026-08-14,78.400,79.490,77.770,77.770,65632300.000,51374312.000<br/>1727,SH688033,2026-08-14,6.100,6.130,6.010,6.100,315495600.000,19135802.000<br/>1728,SH688035,2026-08-14,63.700,67.580,63.700,65.690,899960800.000,591009337.000<br/>1729,SH688036,2026-08-14,54.570,55.090,54.200,55.020,902423700.000,494320928.000<br/>1730,SH688037,2026-08-14,333.400,341.980,328.050,336.800,360623200.000,1206004352.000<br/>1731,SH688038,2026-08-14,17.930,18.150,17.680,18.080,144111600.000,25816844.000<br/>1732,SH688039,2026-08-14,35.240,35.930,34.610,35.540,154045900.000,54292192.000<br/>1733,SH688041,2026-08-14,289.970,289.970,276.600,280.990,1903162400.000,5356930048.000<br/>1734,SH688045,2026-08-14,61.620,63.080,60.800,62.360,280697100.000,174104224.000<br/>1735,SH688046,2026-08-14,40.040,41.900,38.780,40.500,2243326800.000,901786426.000<br/>1736,SH688047,2026-08-14,110.920,111.420,108.360,110.650,363976200.000,400364064.000<br/>1737,SH688048,2026-08-14,303.570,315.620,295.000,312.000,994324000.000,3053238272.000<br/>1738,SH688049,2026-08-14,41.500,42.390,40.560,41.250,492000200.000,203350720.000<br/>1739,SH688050,2026-08-14,44.860,44.960,42.220,42.500,635202000.000,274464192.000<br/>1740,SH688051,2026-08-14,24.780,25.150,24.410,24.650,119958900.000,29641710.000<br/>1741,SH688052,2026-08-14,233.000,242.990,231.440,237.300,460332400.000,1084416641.000<br/>1742,SH688053,2026-08-14,33.800,34.320,33.400,34.320,43214600.000,14610112.000<br/>1743,SH688055,2026-08-14,3.950,3.970,3.850,3.880,1215256100.000,47204032.000<br/>1744,SH688056,2026-08-14,42.310,43.670,42.310,43.310,104602800.000,45118468.000<br/>1745,SH688057,2026-08-14,18.250,18.590,17.800,18.320,416981100.000,75954408.000<br/>1746,SH688058,2026-08-14,23.320,23.320,22.690,23.150,91213200.000,20965040.000<br/>1747,SH688059,2026-08-14,94.610,95.720,91.800,95.210,596535200.000,559794811.000<br/>1748,SH688060,2026-08-14,34.000,34.760,34.000,34.610,34168100.000,11778104.000<br/>1749,SH688061,2026-08-14,36.790,37.570,35.930,36.820,100274100.000,36721824.000<br/>1750,SH688062,2026-08-14,33.890,34.680,33.110,34.000,1302398900.000,440696992.000<br/>1751,SH688063,2026-08-14,45.080,45.900,44.500,44.850,414425400.000,186472448.000<br/>1752,SH688065,2026-08-14,46.700,47.000,46.010,46.600,391195800.000,182109376.000<br/>1753,SH688066,2026-08-14,9.010,9.050,8.740,9.050,485970900.000,43291172.000<br/>1754,SH688067,2026-08-14,22.170,22.900,22.170,22.770,79306200.000,17923594.000<br/>1755,SH688068,2026-08-14,114.400,121.720,112.580,116.010,538862600.000,628004358.000<br/>1756,SH688069,2026-08-14,35.030,35.380,32.000,32.740,573739300.000,190776576.000<br/>1757,SH688070,2026-08-14,33.300,34.080,33.080,33.530,111615400.000,37456688.000<br/>1758,SH688071,2026-08-14,36.630,36.880,35.520,36.000,241295600.000,86890536.000<br/>1759,SH688072,2026-08-14,695.000,706.800,676.060,688.200,486740200.000,3364530688.000<br/>1760,SH688073,2026-08-14,85.070,85.600,80.310,83.340,796323300.000,655398782.000<br/>1761,SH688075,2026-08-14,29.540,30.060,29.350,29.710,52687600.000,15669511.000<br/>1762,SH688076,2026-08-14,28.100,28.400,27.800,28.240,153135300.000,42978808.000<br/>1763,SH688077,2026-08-14,26.730,27.480,26.500,27.270,238173200.000,64559928.000<br/>1764,SH688078,2026-08-14,22.740,22.960,22.440,22.660,64246900.000,14555270.000<br/>1765,SH688079,2026-08-14,16.000,16.550,15.840,16.210,1253763700.000,201847696.000<br/>1766,SH688080,2026-08-14,36.550,36.980,36.020,36.750,83087200.000,30351244.000<br/>1767,SH688081,2026-08-14,29.380,30.310,29.090,29.900,140762100.000,41841300.000<br/>1768,SH688082,2026-08-14,311.100,311.710,298.000,305.400,534593300.000,1625963906.000<br/>1769,SH688083,2026-08-14,50.300,53.000,48.830,53.000,661945500.000,338261024.000<br/>1770,SH688084,2026-08-14,45.830,47.100,45.220,46.200,130542000.000,60132816.000<br/>1771,SH688085,2026-08-14,13.720,13.990,13.560,13.750,339537900.000,46607164.000<br/>1772,SH688087,2026-08-14,39.110,39.460,37.510,37.760,251542200.000,95812216.000<br/>1773,SH688088,2026-08-14,33.850,34.200,33.030,33.410,579206600.000,193919952.000<br/>1774,SH688089,2026-08-14,7.950,7.950,7.630,7.720,263108400.000,20440400.000<br/>1775,SH688090,2026-08-14,71.400,72.260,69.130,71.460,693296900.000,489761152.000<br/>1776,SH688091,2026-08-14,43.010,43.800,40.900,41.180,439524100.000,184996240.000<br/>1777,SH688092,2026-08-14,22.350,22.630,22.280,22.590,54365700.000,12216398.000<br/>1778,SH688093,2026-08-14,26.900,26.900,26.310,26.730,198335500.000,52662312.000<br/>1779,SH688095,2026-08-14,65.920,67.560,63.000,64.750,561304000.000,363387904.000<br/>1780,SH688096,2026-08-14,8.620,8.830,8.580,8.750,530538700.000,46153496.000<br/>1781,SH688097,2026-08-14,44.180,44.800,43.810,44.630,481244000.000,213498384.000<br/>1782,SH688098,2026-08-14,8.560,9.100,8.480,8.610,754960500.000,66478176.000<br/>1783,SH688099,2026-08-14,97.600,98.990,94.710,96.800,1070345100.000,1032551672.000<br/>1784,SH688100,2026-08-14,29.390,29.510,28.930,29.090,292421600.000,85307672.000<br/>1785,SH688101,2026-08-14,15.420,15.530,15.310,15.440,206327800.000,31766268.000<br/>1786,SH688102,2026-08-14,37.170,38.150,36.950,38.090,1901835200.000,715449600.000<br/>1787,SH688103,2026-08-14,75.040,77.840,73.280,76.210,281787200.000,212543520.000<br/>1788,SH688105,2026-08-14,23.980,25.490,23.560,24.970,1976972800.000,483471040.000<br/>1789,SH688106,2026-08-14,29.700,30.450,29.200,29.680,2282023200.000,679886597.000<br/>1790,SH688107,2026-08-14,32.540,32.790,31.450,31.860,746997200.000,239022096.000<br/>1791,SH688108,2026-08-14,18.390,19.400,18.210,19.160,2006732400.000,382398752.000<br/>1792,SH688109,2026-08-14,78.690,78.690,74.320,75.490,123724200.000,94161072.000<br/>1793,SH688110,2026-08-14,115.000,117.660,113.880,117.090,1677204000.000,1940557184.000<br/>1794,SH688111,2026-08-14,254.510,263.200,251.080,256.450,1051016400.000,2695076101.000<br/>1795,SH688112,2026-08-14,51.500,52.580,51.050,52.520,175470200.000,91035608.000<br/>1796,SH688113,2026-08-14,35.770,36.280,35.770,36.010,41895700.000,15096565.000<br/>1797,SH688114,2026-08-14,69.770,69.770,65.800,67.000,1275230700.000,857710713.000<br/>1798,SH688115,2026-08-14,64.070,71.500,64.070,69.370,464467200.000,318721440.000<br/>1799,SH688116,2026-08-14,33.090,33.620,32.420,32.550,514919800.000,169528096.000<br/>1800,SH688117,2026-08-14,26.780,27.600,26.270,27.030,932691900.000,250867712.000<br/>1801,SH688118,2026-08-14,20.980,21.760,20.610,20.950,390014600.000,82107600.000<br/>1802,SH688119,2026-08-14,4.010,4.040,3.950,3.980,690346000.000,27519038.000<br/>1803,SH688120,2026-08-14,266.900,268.330,258.800,263.420,864501200.000,2281586437.000<br/>1804,SH688121,2026-08-14,2.180,2.190,2.110,2.120,764600800.000,16369515.000<br/>1805,SH688122,2026-08-14,51.710,52.150,51.220,51.760,605668800.000,313059616.000<br/>1806,SH688123,2026-08-14,142.000,146.380,140.360,143.810,915959600.000,1315346940.000<br/>1807,SH688125,2026-08-14,121.180,123.810,118.900,122.890,114134000.000,138905024.000<br/>1808,SH688126,2026-08-14,25.750,25.940,25.310,25.900,6149397600.000,1579529984.000<br/>1809,SH688127,2026-08-14,66.780,66.780,65.200,66.220,456932100.000,301995136.000<br/>1810,SH688128,2026-08-14,22.290,22.390,22.020,22.170,132783200.000,29468872.000<br/>1811,SH688129,2026-08-14,20.670,21.130,20.610,20.790,79693500.000,16625365.000<br/>1812,SH688130,2026-08-14,24.240,24.840,23.930,24.690,296704400.000,72351248.000<br/>1813,SH688131,2026-08-14,99.660,101.390,97.180,100.080,628520600.000,623570168.000<br/>1814,SH688132,2026-08-14,13.600,13.600,13.290,13.510,91200100.000,12233218.000<br/>1815,SH688133,2026-08-14,24.800,26.260,24.410,24.500,771052400.000,194621392.000<br/>1816,SH688135,2026-08-14,26.150,26.550,25.570,26.200,1031361100.000,268407120.000<br/>1817,SH688136,2026-08-14,21.450,21.550,20.620,20.920,430432700.000,90375656.000<br/>1818,SH688137,2026-08-14,63.440,71.000,61.200,69.580,956186700.000,639119552.000<br/>1819,SH688138,2026-08-14,33.300,34.490,33.090,34.210,833474100.000,281375040.000<br/>1820,SH688139,2026-08-14,29.110,29.550,28.700,28.840,254412600.000,73953016.000<br/>1821,SH688141,2026-08-14,140.000,143.430,136.000,143.000,1172745000.000,1643782912.000<br/>1822,SH688143,2026-08-14,123.510,140.000,122.110,140.000,2044849200.000,2705255680.000<br/>1823,SH688146,2026-08-14,300.000,305.920,295.810,300.960,1456396000.000,4372464128.000<br/>1824,SH688147,2026-08-14,116.560,122.450,114.150,121.380,1273609900.000,1509837568.000<br/>1825,SH688148,2026-08-14,6.560,6.810,6.560,6.740,2244483800.000,150179136.000<br/>1826,SH688150,2026-08-14,40.290,41.130,39.220,40.440,811505900.000,326288192.000<br/>1827,SH688151,2026-08-14,16.690,16.940,16.470,16.720,330175800.000,55035796.000<br/>1828,SH688152,2026-08-14,28.300,28.650,27.670,28.240,90115800.000,25272110.000<br/>1829,SH688153,2026-08-14,26.530,26.810,26.030,26.430,283587800.000,74864496.000<br/>1830,SH688155,2026-08-14,60.970,62.250,60.400,61.020,188562700.000,115345104.000<br/>1831,SH688156,2026-08-14,20.690,20.830,19.840,20.190,371086000.000,74780656.000<br/>1832,SH688157,2026-08-14,19.000,19.770,18.710,18.810,195373000.000,37162880.000<br/>1833,SH688158,2026-08-14,34.580,36.180,33.880,35.620,3876076800.000,1358091520.000<br/>1834,SH688159,2026-08-14,32.830,33.600,32.600,33.320,239432600.000,79360648.000<br/>1835,SH688160,2026-08-14,109.860,110.470,107.410,109.620,97994000.000,106935208.000<br/>1836,SH688161,2026-08-14,22.620,23.100,22.380,22.750,141638700.000,32255010.000<br/>1837,SH688162,2026-08-14,23.290,23.380,22.810,23.000,109409800.000,25219100.000<br/>1838,SH688163,2026-08-14,32.820,34.300,32.180,33.300,110958100.000,37006256.000<br/>1839,SH688165,2026-08-14,17.400,17.560,16.970,17.270,603700700.000,103991792.000<br/>1840,SH688166,2026-08-14,41.040,41.840,39.800,40.340,2179223400.000,885383615.000<br/>1841,SH688167,2026-08-14,255.860,278.300,252.030,270.950,1450355600.000,3877080832.000<br/>1842,SH688168,2026-08-14,36.780,38.000,36.700,37.860,247169700.000,92143440.000<br/>1843,SH688169,2026-08-14,106.500,108.740,105.550,106.630,407215500.000,437143328.000<br/>1844,SH688170,2026-08-14,52.410,56.280,51.770,56.150,590138500.000,318267232.000<br/>1845,SH688171,2026-08-14,27.820,28.220,26.730,27.370,215728600.000,58958152.000<br/>1846,SH688172,2026-08-14,57.310,57.890,54.300,55.620,1231081200.000,685601795.000<br/>1847,SH688173,2026-08-14,13.810,14.090,13.640,14.020,705758900.000,97876032.000<br/>1848,SH688175,2026-08-14,19.500,19.850,19.250,19.650,190124400.000,37125512.000<br/>1849,SH688176,2026-08-14,13.490,13.500,12.750,12.980,1747815600.000,228898944.000<br/>1850,SH688177,2026-08-14,21.010,22.720,20.500,21.880,886294600.000,193503024.000<br/>1851,SH688178,2026-08-14,28.410,28.510,27.620,27.940,94692800.000,26505612.000<br/>1852,SH688179,2026-08-14,21.750,26.180,21.690,24.250,3927659200.000,950113020.000<br/>1853,SH688180,2026-08-14,40.030,41.620,39.360,39.890,2648466600.000,1069420352.000<br/>1854,SH688181,2026-08-14,39.680,41.520,39.340,41.460,618253900.000,249984480.000<br/>1855,SH688182,2026-08-14,28.380,28.870,27.890,28.450,527225800.000,149475376.000<br/>1856,SH688183,2026-08-14,110.880,116.200,108.800,115.990,1666088300.000,1871476096.000<br/>1857,SH688184,2026-08-14,11.400,11.540,11.310,11.360,44990800.000,5115100.000<br/>1858,SH688185,2026-08-14,56.470,57.200,55.270,56.290,220654100.000,124007992.000<br/>1859,SH688186,2026-08-14,14.500,14.510,14.270,14.440,263341800.000,37803500.000<br/>1860,SH688187,2026-08-14,49.650,50.660,49.090,49.250,480552100.000,238605168.000<br/>1861,SH688188,2026-08-14,102.340,102.870,100.750,102.820,227150800.000,231379344.000<br/>1862,SH688189,2026-08-14,7.100,7.180,6.790,6.930,1000635200.000,69458016.000<br/>1863,SH688190,2026-08-14,77.500,78.130,76.050,76.970,91487600.000,70493296.000<br/>1864,SH688191,2026-08-14,22.000,24.180,21.700,23.740,1312062400.000,307446208.000<br/>1865,SH688192,2026-08-14,60.990,62.490,59.200,60.910,925878400.000,562157957.000<br/>1866,SH688193,2026-08-14,49.680,49.920,48.270,48.780,37956200.000,18545584.000<br/>1867,SH688195,2026-08-14,160.200,166.560,158.300,164.080,1146535100.000,1869409536.000<br/>1868,SH688196,2026-08-14,35.000,35.300,34.310,34.700,112387800.000,38900544.000<br/>1869,SH688197,2026-08-14,37.070,38.330,35.980,37.500,206789500.000,77193128.000<br/>1870,SH688198,2026-08-14,82.320,83.700,80.700,81.370,86790800.000,71189808.000<br/>1871,SH688199,2026-08-14,22.610,23.350,22.610,23.280,424083800.000,98120304.000<br/>1872,SH688200,2026-08-14,415.000,420.630,393.430,408.000,429211900.000,1733261440.000<br/>1873,SH688201,2026-08-14,7.320,7.350,7.110,7.230,197451000.000,14229714.000<br/>1874,SH688202,2026-08-14,107.240,108.760,102.300,108.760,1109102200.000,1172096512.000<br/>1875,SH688203,2026-08-14,11.690,12.000,11.390,11.880,726732600.000,85130584.000<br/>1876,SH688205,2026-08-14,156.000,162.400,154.000,158.520,958438300.000,1508019200.000<br/>1877,SH688206,2026-08-14,36.040,36.500,34.850,35.720,563536300.000,201289632.000<br/>1878,SH688207,2026-08-14,19.600,20.880,19.580,20.120,1359666800.000,275098976.000<br/>1879,SH688208,2026-08-14,27.000,27.050,26.200,26.500,866209800.000,229892176.000<br/>1880,SH688209,2026-08-14,21.720,22.190,21.550,22.010,587316600.000,128484040.000<br/>1881,SH688210,2026-08-14,28.880,30.140,28.800,29.300,278756300.000,81641032.000<br/>1882,SH688211,2026-08-14,30.800,31.280,30.800,31.200,65582800.000,20413592.000<br/>1883,SH688212,2026-08-14,31.170,32.710,30.590,32.370,625824600.000,199625776.000<br/>1884,SH688213,2026-08-14,97.020,99.590,96.700,97.310,504240300.000,493222624.000<br/>1885,SH688215,2026-08-14,43.170,44.460,43.070,44.000,146547500.000,64177548.000<br/>1886,SH688216,2026-08-14,30.730,31.490,30.420,31.290,345128400.000,107026272.000<br/>1887,SH688217,2026-08-14,24.170,25.440,23.780,24.700,105625800.000,25836372.000<br/>1888,SH688218,2026-08-14,43.140,44.070,41.980,43.710,372183600.000,158922864.000<br/>1889,SH688219,2026-08-14,10.490,10.570,10.420,10.470,379707300.000,39796340.000<br/>1890,SH688220,2026-08-14,103.000,103.980,100.100,102.170,676422300.000,689630023.000<br/>1891,SH688221,2026-08-14,21.470,22.920,21.050,21.970,2319148400.000,509156384.000<br/>1892,SH688222,2026-08-14,39.500,40.100,37.490,38.640,3096560000.000,1197782272.000<br/>1893,SH688223,2026-08-14,4.420,4.430,4.330,4.400,6567149600.000,287420736.000<br/>1894,SH688225,2026-08-14,12.600,12.900,12.310,12.520,690180500.000,86639120.000<br/>1895,SH688226,2026-08-14,31.170,31.170,29.890,30.400,431440900.000,131166392.000<br/>1896,SH688227,2026-08-14,82.000,83.300,79.600,82.010,315749800.000,256766656.000<br/>1897,SH688228,2026-08-14,77.190,79.960,75.090,79.750,420937000.000,328693472.000<br/>1898,SH688229,2026-08-14,75.000,75.000,69.110,70.520,164080300.000,116657224.000<br/>1899,SH688230,2026-08-14,54.600,55.220,54.030,55.060,96375200.000,52745244.000<br/>1900,SH688231,2026-08-14,29.500,30.280,29.110,30.010,291843600.000,87148328.000<br/>1901,SH688232,2026-08-14,19.070,19.270,18.610,18.810,212124800.000,39993820.000<br/>1902,SH688233,2026-08-14,116.000,119.990,114.000,119.120,1074364200.000,1263890560.000<br/>1903,SH688234,2026-08-14,112.900,114.000,108.800,111.150,1048970900.000,1163716611.000<br/>1904,SH688235,2026-08-14,291.000,295.330,283.220,287.710,562705900.000,1620795896.000<br/>1905,SH688236,2026-08-14,15.170,15.340,14.820,14.990,203414500.000,30686960.000<br/>1906,SH688237,2026-08-14,57.050,60.300,56.400,60.210,312424000.000,183843616.000<br/>1907,SH688238,2026-08-14,7.400,7.770,7.330,7.500,3508918400.000,264715552.000<br/>1908,SH688239,2026-08-14,46.590,46.590,45.060,45.740,205026700.000,93787360.000<br/>1909,SH688244,2026-08-14,15.500,15.790,15.270,15.400,166280500.000,25716722.000<br/>1910,SH688246,2026-08-14,19.020,19.570,18.210,18.670,285195600.000,53355712.000<br/>1911,SH688247,2026-08-14,9.920,11.330,9.830,10.780,2592417600.000,274469248.000<br/>1912,SH688248,2026-08-14,47.600,47.990,46.000,46.760,331500500.000,154656752.000<br/>1913,SH688249,2026-08-14,40.600,40.600,39.290,40.090,1624275600.000,647693624.000<br/>1914,SH688251,2026-08-14,21.900,22.060,21.420,21.690,145092600.000,31501600.000<br/>1915,SH688252,2026-08-14,19.820,20.260,19.620,20.110,827876900.000,165264928.000<br/>1916,SH688253,2026-08-14,65.500,66.970,65.500,66.940,160196300.000,106240616.000<br/>1917,SH688255,2026-08-14,26.080,26.640,26.000,26.370,249458900.000,65616740.000<br/>1918,SH688256,2026-08-14,1119.990,1123.300,1072.500,1093.000,1013166800.000,11077386276.000<br/>1919,SH688257,2026-08-14,59.710,61.420,59.120,60.810,1061332800.000,640334907.000<br/>1920,SH688258,2026-08-14,105.340,108.300,102.240,107.250,471634600.000,496798464.000<br/>1921,SH688259,2026-08-14,30.870,31.220,30.710,31.200,96515100.000,29909068.000<br/>1922,SH688260,2026-08-14,118.910,123.870,114.000,121.200,725746100.000,869156672.000<br/>1923,SH688261,2026-08-14,72.980,73.720,69.510,71.350,634386000.000,451102304.000<br/>1924,SH688262,2026-08-14,27.420,28.450,27.280,28.210,1231629300.000,344281088.000<br/>1925,SH688265,2026-08-14,51.870,51.870,48.650,49.680,576896200.000,288291360.000<br/>1926,SH688266,2026-08-14,119.650,123.880,116.810,120.400,601929400.000,723700101.000<br/>1927,SH688267,2026-08-14,18.490,18.870,18.400,18.770,139957900.000,26052132.000<br/>1928,SH688268,2026-08-14,153.100,158.880,150.620,155.000,734291700.000,1141348487.000<br/>1929,SH688269,2026-08-14,30.520,31.250,30.230,30.690,104826300.000,32242080.000<br/>1930,SH688270,2026-08-14,65.050,66.800,64.570,66.650,571425100.000,376146848.000<br/>1931,SH688271,2026-08-14,109.300,110.830,107.970,108.400,477973800.000,521274016.000<br/>1932,SH688272,2026-08-14,29.080,29.990,28.500,28.990,169194400.000,49130024.000<br/>1933,SH688273,2026-08-14,31.570,32.170,31.160,31.680,98445600.000,31100996.000<br/>1934,SH688275,2026-08-14,81.560,85.260,81.560,83.490,380388400.000,317002112.000<br/>1935,SH688276,2026-08-14,15.990,16.290,15.810,15.970,210467100.000,33673088.000<br/>1936,SH688277,2026-08-14,16.770,17.050,16.370,16.550,633687500.000,105243696.000<br/>1937,SH688278,2026-08-14,61.800,63.070,60.270,60.800,504307700.000,310344032.000<br/>1938,SH688279,2026-08-14,166.000,166.000,158.800,162.110,141471600.000,228433520.000<br/>1939,SH688280,2026-08-14,5.740,5.770,5.620,5.650,1009649800.000,57305044.000<br/>1940,SH688281,2026-08-14,47.880,49.010,47.730,48.580,331691900.000,160557648.000<br/>1941,SH688282,2026-08-14,57.000,57.530,55.900,56.960,42230400.000,23937860.000<br/>1942,SH688283,2026-08-14,28.880,29.510,28.810,29.180,106342400.000,31005912.000<br/>1943,SH688285,2026-08-14,7.500,7.680,7.350,7.580,280911500.000,21149564.000<br/>1944,SH688286,2026-08-14,44.880,53.560,44.880,53.560,1219219800.000,615181952.000<br/>1945,SH688288,2026-08-14,18.340,18.690,18.030,18.340,108529100.000,19809230.000<br/>1946,SH688289,2026-08-14,16.810,16.940,16.290,16.380,988617800.000,163997712.000<br/>1947,SH688290,2026-08-14,67.990,67.990,65.550,67.280,61093500.000,40785304.000<br/>1948,SH688291,2026-08-14,41.250,41.900,41.000,41.760,129743800.000,53750832.000<br/>1949,SH688292,2026-08-14,17.420,17.860,17.160,17.420,266403600.000,46453512.000<br/>1950,SH688293,2026-08-14,66.800,67.980,65.020,66.370,542603100.000,360333888.000<br/>1951,SH688295,2026-08-14,41.680,42.140,41.070,41.700,387390300.000,161314160.000<br/>1952,SH688296,2026-08-14,22.500,24.300,21.900,23.990,713321800.000,165629280.000<br/>1953,SH688297,2026-08-14,40.510,41.550,40.500,40.770,562852900.000,230714320.000<br/>1954,SH688298,2026-08-14,19.860,20.090,19.600,19.680,147433400.000,29182512.000<br/>1955,SH688299,2026-08-14,13.000,13.200,12.800,12.970,508698100.000,65946068.000<br/>1956,SH688300,2026-08-14,162.780,166.920,158.000,164.650,1268645800.000,2066587136.000<br/>1957,SH688301,2026-08-14,96.320,97.860,94.320,97.300,913696600.000,879777408.000<br/>1958,SH688302,2026-08-14,38.600,39.700,37.690,38.210,181854200.000,70038712.000<br/>1959,SH688303,2026-08-14,18.320,18.800,18.180,18.530,856467600.000,157830336.000<br/>1960,SH688305,2026-08-14,66.330,66.550,63.650,64.950,597245400.000,387221024.000<br/>1961,SH688306,2026-08-14,9.200,9.280,9.030,9.070,544330300.000,49667624.000<br/>1962,SH688307,2026-08-14,49.130,49.920,48.360,49.480,429189400.000,211238320.000<br/>1963,SH688308,2026-08-14,100.000,101.980,98.100,101.100,748449800.000,750665979.000<br/>1964,SH688309,2026-08-14,76.760,77.650,73.700,75.870,238141300.000,179675552.000<br/>1965,SH688310,2026-08-14,14.830,15.000,14.430,14.580,126697000.000,18584598.000<br/>1966,SH688311,2026-08-14,24.180,24.340,23.630,24.200,252430700.000,60536820.000<br/>1967,SH688312,2026-08-14,48.370,49.500,48.100,49.500,440812700.000,215563136.000<br/>1968,SH688313,2026-08-14,139.440,141.500,136.220,140.760,1823662400.000,2545264640.000<br/>1969,SH688314,2026-08-14,34.000,34.460,33.150,33.580,75028800.000,25242388.000<br/>1970,SH688315,2026-08-14,16.330,16.520,16.060,16.200,1051538500.000,171051552.000<br/>1971,SH688316,2026-08-14,52.180,56.030,50.930,54.770,600773600.000,319510720.000<br/>1972,SH688317,2026-08-14,17.610,17.930,17.350,17.650,196887700.000,34736448.000<br/>1973,SH688318,2026-08-14,83.020,83.390,79.660,80.440,677669700.000,547979650.000<br/>1974,SH688319,2026-08-14,28.260,28.580,27.230,28.540,892678900.000,249913328.000<br/>1975,SH688320,2026-08-14,34.340,35.380,33.980,35.090,461578000.000,160149328.000<br/>1976,SH688321,2026-08-14,31.020,31.350,30.310,30.850,1244966200.000,383385312.000<br/>1977,SH688322,2026-08-14,110.610,111.260,107.800,109.980,875945600.000,960756218.000<br/>1978,SH688323,2026-08-14,28.000,30.930,27.550,28.990,1990008800.000,580970687.000<br/>1979,SH688325,2026-08-14,108.130,109.100,106.780,107.900,85590600.000,92507968.000<br/>1980,SH688326,2026-08-14,67.500,67.860,66.130,66.680,105527700.000,70584608.000<br/>1981,SH688327,2026-08-14,10.820,11.050,10.510,10.700,2127233600.000,227622880.000<br/>1982,SH688328,2026-08-14,81.250,85.000,80.000,82.920,727733200.000,601511745.000<br/>1983,SH688329,2026-08-14,20.300,20.590,20.100,20.330,94211100.000,19129104.000<br/>1984,SH688330,2026-08-14,33.210,33.450,32.770,33.070,75688500.000,25034096.000<br/>1985,SH688331,2026-08-14,131.300,134.000,127.500,130.970,718046600.000,938122112.000<br/>1986,SH688332,2026-08-14,90.120,92.800,89.800,92.720,345886000.000,317253952.000<br/>1987,SH688333,2026-08-14,107.200,110.540,105.000,109.730,881169200.000,954266368.000<br/>1988,SH688334,2026-08-14,17.980,18.000,17.780,17.900,125177200.000,22329004.000<br/>1989,SH688335,2026-08-14,21.190,21.190,20.250,20.680,253389100.000,52382756.000<br/>1990,SH688336,2026-08-14,47.800,50.000,46.510,48.400,1395721300.000,678203589.000<br/>1991,SH688337,2026-08-14,43.500,44.500,43.500,44.440,284086000.000,125088304.000<br/>1992,SH688338,2026-08-14,30.600,32.150,30.090,30.880,216150400.000,67325480.000<br/>1993,SH688339,2026-08-14,18.140,18.140,17.600,17.750,266630700.000,47554528.000<br/>1994,SH688343,2026-08-14,59.930,60.460,58.420,59.790,710525100.000,421828160.000<br/>1995,SH688345,2026-08-14,53.030,60.200,52.530,58.060,379113800.000,220122848.000<br/>1996,SH688347,2026-08-14,270.000,274.790,248.500,253.240,3595688800.000,9206852608.000<br/>1997,SH688348,2026-08-14,32.700,33.270,32.170,32.310,97415600.000,31695862.000<br/>1998,SH688349,2026-08-14,14.620,14.730,14.360,14.450,637838900.000,92185136.000<br/>1999,SH688350,2026-08-14,29.390,30.180,29.250,30.070,169344800.000,50439168.000<br/>2000,SH688351,2026-08-14,20.780,21.100,20.390,20.560,310830100.000,64224956.000<br/>2001,SH688352,2026-08-14,18.500,19.350,18.360,18.830,2583362600.000,488373312.000<br/>2002,SH688353,2026-08-14,95.520,103.180,94.800,98.020,845971500.000,833730560.000<br/>2003,SH688355,2026-08-14,17.540,17.780,17.370,17.520,109594000.000,19217068.000<br/>2004,SH688356,2026-08-14,81.580,83.800,80.000,82.200,164485300.000,134779520.000<br/>2005,SH688357,2026-08-14,26.900,27.650,26.780,26.840,51683200.000,13927975.000<br/>2006,SH688358,2026-08-14,30.000,30.540,29.710,30.010,93481400.000,28067940.000<br/>2007,SH688359,2026-08-14,104.680,106.490,102.970,106.200,362559100.000,380639456.000<br/>2008,SH688360,2026-08-14,15.850,15.960,15.570,15.840,244736300.000,38504472.000<br/>2009,SH688361,2026-08-14,339.000,342.000,315.550,324.330,1239781600.000,4020099839.000<br/>2010,SH688362,2026-08-14,68.990,69.690,66.000,67.990,2748260800.000,1865587333.000<br/>2011,SH688363,2026-08-14,38.400,38.520,37.380,37.450,369407200.000,139424240.000<br/>2012,SH688365,2026-08-14,16.200,16.430,15.250,15.800,1507877300.000,236737712.000<br/>2013,SH688366,2026-08-14,32.840,33.750,32.560,32.730,115031900.000,38066500.000<br/>2014,SH688367,2026-08-14,30.650,30.820,30.080,30.250,83783000.000,25443620.000<br/>2015,SH688368,2026-08-14,124.380,130.490,124.380,130.020,312225200.000,400905600.000<br/>2016,SH688369,2026-08-14,20.990,21.890,20.290,20.900,571488300.000,119234216.000<br/>2017,SH688370,2026-08-14,24.310,24.550,23.640,23.910,62772500.000,15042875.000<br/>2018,SH688371,2026-08-14,31.310,32.200,30.500,31.500,611336400.000,190760336.000<br/>2019,SH688372,2026-08-14,130.720,131.790,126.000,130.010,517298400.000,670400769.000<br/>2020,SH688373,2026-08-14,5.630,5.660,5.420,5.520,1752331000.000,96850400.000<br/>2021,SH688375,2026-08-14,84.520,85.600,82.700,83.840,299120800.000,250474336.000<br/>2022,SH688376,2026-08-14,70.490,71.100,68.680,69.780,125489600.000,87735720.000<br/>2023,SH688377,2026-08-14,20.480,20.610,20.210,20.400,150788100.000,30807292.000<br/>2024,SH688378,2026-08-14,41.300,42.110,40.880,41.970,581821700.000,240938608.000<br/>2025,SH688379,2026-08-14,49.750,55.700,49.620,54.740,530805900.000,280596160.000<br/>2026,SH688380,2026-08-14,39.820,40.370,39.450,40.280,831653200.000,332569600.000<br/>2027,SH688381,2026-08-14,33.000,34.360,32.830,33.660,715152900.000,239515648.000<br/>2028,SH688382,2026-08-14,21.280,21.820,20.500,21.090,1683904400.000,354833952.000<br/>2029,SH688383,2026-08-14,118.930,121.400,117.170,121.090,147528200.000,176357456.000<br/>2030,SH688385,2026-08-14,54.150,54.720,53.130,54.600,996821400.000,539087748.000<br/>2031,SH688386,2026-08-14,55.290,55.590,53.500,54.510,194439000.000,106185304.000<br/>2032,SH688387,2026-08-14,13.860,14.580,13.760,14.440,5584706400.000,788572416.000<br/>2033,SH688388,2026-08-14,28.300,29.250,28.280,29.040,2889224000.000,830675449.000<br/>2034,SH688389,2026-08-14,11.260,11.540,11.260,11.460,249031600.000,28466244.000<br/>2035,SH688390,2026-08-14,68.070,68.920,66.500,67.260,687689300.000,463453760.000<br/>2036,SH688391,2026-08-14,25.490,25.990,25.400,25.850,95460500.000,24630534.000<br/>2037,SH688392,2026-08-14,180.000,186.000,174.390,177.500,679339300.000,1219090304.000<br/>2038,SH688393,2026-08-14,20.450,20.590,19.820,20.270,219188900.000,44361388.000<br/>2039,SH688395,2026-08-14,22.220,22.440,21.960,22.340,131799900.000,29290208.000<br/>2040,SH688396,2026-08-14,60.850,61.200,59.570,60.730,1309161600.000,790519935.000<br/>2041,SH688398,2026-08-14,21.040,21.040,20.510,20.740,125191900.000,25979424.000<br/>2042,SH688399,2026-08-14,30.000,30.930,29.690,29.950,175373900.000,52882188.000<br/>2043,SH688400,2026-08-14,48.400,49.300,47.780,48.710,1013596800.000,492160640.000<br/>2044,SH688401,2026-08-14,68.950,72.200,68.490,72.190,668815800.000,476723040.000<br/>2045,SH688403,2026-08-14,24.500,24.680,23.390,24.170,4557489600.000,1094678916.000<br/>2046,SH688408,2026-08-14,26.700,26.700,25.800,26.080,281303600.000,73603992.000<br/>2047,SH688409,2026-08-14,215.010,216.500,206.120,209.550,729799200.000,1526818047.000<br/>2048,SH688410,2026-08-14,11.360,11.780,11.160,11.200,1677523700.000,191291600.000<br/>2049,SH688411,2026-08-14,212.000,215.800,209.590,211.270,161226800.000,341928448.000<br/>2050,SH688416,2026-08-14,73.890,76.680,72.560,75.240,586337000.000,438203808.000<br/>2051,SH688418,2026-08-14,36.910,37.640,35.760,36.840,397948300.000,145899792.000<br/>2052,SH688419,2026-08-14,48.150,50.420,47.110,50.400,488910700.000,238180640.000<br/>2053,SH688420,2026-08-14,21.710,22.160,21.570,21.820,45587700.000,9965205.000<br/>2054,SH688425,2026-08-14,4.160,4.180,4.140,4.140,880476600.000,36546224.000<br/>2055,SH688426,2026-08-14,19.300,19.770,19.020,19.120,148133400.000,28579062.000<br/>2056,SH688428,2026-08-14,31.840,32.580,31.330,31.920,1221991800.000,389748512.000<br/>2057,SH688429,2026-08-14,10.840,10.840,10.390,10.520,138979800.000,14597995.000<br/>2058,SH688432,2026-08-14,40.500,41.870,39.680,41.000,6357765600.000,2589162240.000<br/>2059,SH688433,2026-08-14,92.260,95.080,89.710,94.800,417954200.000,387093408.000<br/>2060,SH688435,2026-08-14,31.410,32.230,30.700,31.280,177747900.000,55688648.000<br/>2061,SH688439,2026-08-14,39.640,39.930,39.200,39.390,113676900.000,44899488.000<br/>2062,SH688443,2026-08-14,26.800,27.070,26.030,26.360,376121700.000,99405696.000<br/>2063,SH688448,2026-08-14,56.310,56.800,54.650,56.670,205734700.000,115384560.000<br/>2064,SH688449,2026-08-14,66.040,70.360,65.310,69.650,2031666800.000,1374588416.000<br/>2065,SH688450,2026-08-14,34.200,34.500,33.470,33.820,200022000.000,68191600.000<br/>2066,SH688455,2026-08-14,15.130,15.360,14.970,15.100,125572100.000,18995354.000<br/>2067,SH688456,2026-08-14,83.730,86.530,82.620,86.530,636867600.000,541637376.000<br/>2068,SH688458,2026-08-14,32.930,34.970,32.930,34.800,194751500.000,66078456.000<br/>2069,SH688459,2026-08-14,8.280,8.280,8.090,8.100,192776300.000,15695163.000<br/>2070,SH688466,2026-08-14,13.660,13.790,13.430,13.640,86938700.000,11853123.000<br/>2071,SH688468,2026-08-14,6.300,6.450,6.270,6.370,292071400.000,18590696.000<br/>2072,SH688469,2026-08-14,9.360,9.430,9.090,9.220,14595654400.000,1348814215.000<br/>2073,SH688472,2026-08-14,10.300,10.380,10.170,10.280,2312334800.000,237220320.000<br/>2074,SH688475,2026-08-14,29.720,30.330,29.500,29.830,425282700.000,127218944.000<br/>2075,SH688478,2026-08-14,51.820,52.500,49.410,50.120,713508000.000,361874432.000<br/>2076,SH688479,2026-08-14,34.000,35.000,33.100,34.500,245270500.000,83675424.000<br/>2077,SH688480,2026-08-14,81.260,82.000,80.000,80.300,72198500.000,58349060.000<br/>2078,SH688484,2026-08-14,36.250,37.070,35.730,36.800,673425300.000,245727136.000<br/>2079,SH688485,2026-08-14,60.700,72.100,60.130,72.100,1841525800.000,1278614784.000<br/>2080,SH688486,2026-08-14,44.700,44.900,43.400,44.330,337630200.000,149364256.000<br/>2081,SH688488,2026-08-14,17.160,18.400,16.900,18.150,1326618600.000,236395696.000<br/>2082,SH688489,2026-08-14,23.230,23.840,23.130,23.440,80326500.000,18790276.000<br/>2083,SH688496,2026-08-14,0.990,1.150,0.920,0.920,2576289200.000,26583704.000<br/>2084,SH688498,2026-08-14,1516.020,1535.000,1470.000,1519.000,326601000.000,4933245952.000<br/>2085,SH688499,2026-08-14,36.490,37.290,35.710,36.470,379364400.000,138426752.000<br/>2086,SH688500,2026-08-14,37.710,38.170,37.000,37.550,126446100.000,47434936.000<br/>2087,SH688501,2026-08-14,13.140,13.390,13.020,13.230,194813900.000,25694002.000<br/>2088,SH688502,2026-08-14,419.050,443.260,401.110,435.380,239846900.000,1009095936.000<br/>2089,SH688503,2026-08-14,74.500,79.850,73.730,79.730,1863402800.000,1426313216.000<br/>2090,SH688505,2026-08-14,8.370,8.830,8.200,8.570,2647287200.000,226558816.000<br/>2091,SH688506,2026-08-14,306.850,312.200,296.100,302.000,180314000.000,545093048.000<br/>2092,SH688507,2026-08-14,174.390,175.200,169.000,173.300,557637200.000,960138243.000<br/>2093,SH688508,2026-08-14,83.070,85.560,82.600,84.980,562153400.000,472901120.000<br/>2094,SH688509,2026-08-14,4.200,4.220,4.150,4.200,459278200.000,19233464.000<br/>2095,SH688510,2026-08-14,22.780,23.440,22.530,23.340,415583500.000,95695520.000<br/>2096,SH688511,2026-08-14,23.000,23.800,22.800,23.420,132242300.000,30780172.000<br/>2097,SH688512,2026-08-14,15.200,15.510,14.440,14.770,1517149600.000,225070256.000<br/>2098,SH688513,2026-08-14,50.120,51.490,48.900,49.680,278442800.000,138666560.000<br/>2099,SH688515,2026-08-14,154.000,157.310,151.310,154.850,317516900.000,488978080.000<br/>2100,SH688516,2026-08-14,41.710,42.090,41.040,41.550,468607500.000,194601088.000<br/>2101,SH688517,2026-08-14,17.110,17.480,16.380,16.710,472908100.000,79697216.000<br/>2102,SH688518,2026-08-14,19.830,20.400,19.800,20.320,1085311200.000,217897216.000<br/>2103,SH688519,2026-08-14,286.880,311.000,286.600,309.000,902587800.000,2720173568.000<br/>2104,SH688520,2026-08-14,39.500,40.340,38.700,39.400,372131300.000,146923152.000<br/>2105,SH688521,2026-08-14,210.900,211.980,203.520,207.280,1247660700.000,2583837946.000<br/>2106,SH688522,2026-08-14,19.260,19.690,19.110,19.330,584054300.000,113313400.000<br/>2107,SH688523,2026-08-14,47.340,47.340,45.720,47.130,330205200.000,154425856.000<br/>2108,SH688525,2026-08-14,241.000,243.500,237.180,242.000,2502097600.000,6028277760.000<br/>2109,SH688526,2026-08-14,13.140,13.210,13.000,13.050,93756400.000,12271941.000<br/>2110,SH688528,2026-08-14,9.480,9.560,9.360,9.510,110314700.000,10436510.000<br/>2111,SH688529,2026-08-14,15.820,16.030,15.680,15.910,115477800.000,18320606.000<br/>2112,SH688530,2026-08-14,64.220,65.000,61.980,63.610,968824800.000,612637759.000<br/>2113,SH688531,2026-08-14,141.340,144.960,138.800,143.780,601478500.000,853808960.000<br/>2114,SH688533,2026-08-14,21.450,21.680,21.310,21.420,70721600.000,15165345.000<br/>2115,SH688535,2026-08-14,103.280,106.430,102.160,105.420,663528900.000,693934918.000<br/>2116,SH688536,2026-08-14,270.000,276.500,263.000,274.500,318865800.000,869139453.000<br/>2117,SH688538,2026-08-14,2.350,2.370,2.340,2.360,4500354000.000,106034384.000<br/>2118,SH688539,2026-08-14,26.860,27.300,26.550,27.200,188844200.000,50942156.000<br/>2119,SH688543,2026-08-14,39.300,40.890,39.150,39.760,757481500.000,303677184.000<br/>2120,SH688545,2026-08-14,86.420,90.240,86.080,89.320,1273106000.000,1120969728.000<br/>2121,SH688548,2026-08-14,38.000,40.360,38.000,39.000,3787814400.000,1485945216.000<br/>2122,SH688549,2026-08-14,28.000,30.450,27.580,29.500,13259951200.000,3876183808.000<br/>2123,SH688550,2026-08-14,39.100,40.300,38.900,40.050,518831900.000,206555168.000<br/>2124,SH688551,2026-08-14,42.110,42.850,41.250,42.200,405179900.000,170081120.000<br/>2125,SH688552,2026-08-14,27.900,28.500,27.690,27.930,222668600.000,62475792.000<br/>2126,SH688553,2026-08-14,12.380,12.620,12.130,12.470,1351738100.000,166914960.000<br/>2127,SH688556,2026-08-14,8.570,8.620,8.340,8.480,1271800100.000,107763968.000<br/>2128,SH688557,2026-08-14,22.050,22.220,20.990,21.310,300658300.000,64528624.000<br/>2129,SH688558,2026-08-14,31.780,32.340,31.600,32.120,99642800.000,31918612.000<br/>2130,SH688559,2026-08-14,48.750,49.580,47.830,49.060,673518000.000,328796512.000<br/>2131,SH688560,2026-08-14,12.030,12.190,11.880,11.980,361302900.000,43267156.000<br/>2132,SH688561,2026-08-14,26.330,26.870,26.000,26.660,793196700.000,210073872.000<br/>2133,SH688562,2026-08-14,14.420,14.460,14.200,14.380,214351200.000,30722150.000<br/>2134,SH688563,2026-08-14,51.340,52.090,51.090,51.800,128855400.000,66641760.000<br/>2135,SH688565,2026-08-14,10.980,11.050,10.840,11.020,131277000.000,14377092.000<br/>2136,SH688566,2026-08-14,26.310,27.870,25.960,26.800,440185200.000,118616320.000<br/>2137,SH688567,2026-08-14,10.070,10.230,9.980,9.990,821673800.000,82712784.000<br/>2138,SH688568,2026-08-14,35.720,36.080,35.160,35.800,733089800.000,260977264.000<br/>2139,SH688569,2026-08-14,17.090,17.130,16.810,16.930,87216300.000,14753097.000<br/>2140,SH688570,2026-08-14,15.120,15.220,14.990,15.110,110382200.000,16657834.000<br/>2141,SH688571,2026-08-14,9.170,9.200,8.900,9.160,848718100.000,76965648.000<br/>2142,SH688573,2026-08-14,16.450,16.450,16.000,16.170,139064800.000,22457736.000<br/>2143,SH688575,2026-08-14,9.620,10.660,9.560,10.120,3225703200.000,327294432.000<br/>2144,SH688576,2026-08-14,41.420,41.970,41.240,41.500,36126500.000,14988369.000<br/>2145,SH688577,2026-08-14,43.970,44.010,42.560,43.270,90368100.000,38944296.000<br/>2146,SH688578,2026-08-14,119.400,123.850,117.100,120.400,899159000.000,1085152636.000<br/>2147,SH688579,2026-08-14,8.070,8.140,7.920,7.980,399422100.000,31996828.000<br/>2148,SH688580,2026-08-14,50.300,51.480,49.550,50.270,121812200.000,61382800.000<br/>2149,SH688581,2026-08-14,53.710,54.480,53.150,53.500,71505600.000,38472552.000<br/>2150,SH688582,2026-08-14,41.450,43.430,41.270,42.510,469655100.000,199226720.000<br/>2151,SH688583,2026-08-14,81.960,94.500,80.580,92.680,572996800.000,502982240.000<br/>2152,SH688584,2026-08-14,28.900,28.900,27.810,28.530,990730600.000,281103616.000<br/>2153,SH688585,2026-08-14,169.340,170.800,163.880,167.330,346010800.000,577796863.000<br/>2154,SH688586,2026-08-14,10.600,10.840,10.540,10.570,440284000.000,46943504.000<br/>2155,SH688588,2026-08-14,9.800,9.960,9.660,9.750,252197600.000,24650590.000<br/>2156,SH688589,2026-08-14,18.150,19.700,18.150,19.510,766608400.000,146487728.000<br/>2157,SH688590,2026-08-14,13.230,13.580,12.900,13.200,676260500.000,88947464.000<br/>2158,SH688591,2026-08-14,27.530,28.150,27.180,27.910,440360200.000,122171152.000<br/>2159,SH688592,2026-08-14,24.560,24.680,24.000,24.340,73490300.000,17902494.000<br/>2160,SH688593,2026-08-14,32.240,32.620,31.340,31.850,901065400.000,287487840.000<br/>2161,SH688595,2026-08-14,30.040,30.310,28.600,29.360,543360000.000,159535760.000<br/>2162,SH688596,2026-08-14,72.470,75.130,70.730,72.380,1877820000.000,1363503876.000<br/>2163,SH688597,2026-08-14,7.300,7.510,7.050,7.300,1358855600.000,99857416.000<br/>2164,SH688598,2026-08-14,32.940,37.880,32.710,37.020,2762250400.000,956070272.000<br/>2165,SH688599,2026-08-14,13.100,13.210,12.870,12.970,2747985600.000,356499776.000<br/>2166,SH688600,2026-08-14,26.640,26.640,25.700,26.210,222052300.000,57869464.000<br/>2167,SH688601,2026-08-14,45.080,46.500,44.540,46.420,281718900.000,128660192.000<br/>2168,SH688602,2026-08-14,6.670,6.890,6.670,6.800,620311800.000,42234668.000<br/>2169,SH688603,2026-08-14,108.180,112.120,108.020,110.750,516087400.000,568152891.000<br/>2170,SH688605,2026-08-14,77.990,78.980,76.000,78.100,353802200.000,275169856.000<br/>2171,SH688606,2026-08-14,49.070,50.190,49.070,49.350,46209400.000,22862240.000<br/>2172,SH688607,2026-08-14,46.000,46.780,45.020,45.980,175557100.000,80271888.000<br/>2173,SH688608,2026-08-14,110.660,110.940,108.100,108.620,342556100.000,373717888.000<br/>2174,SH688609,2026-08-14,9.200,9.720,9.160,9.340,2670067600.000,250366752.000<br/>2175,SH688610,2026-08-14,160.700,160.880,154.500,158.800,105471100.000,166663536.000<br/>2176,SH688611,2026-08-14,60.990,64.110,60.660,63.050,141730500.000,88881128.000<br/>2177,SH688612,2026-08-14,33.190,33.490,32.000,32.890,466808500.000,152285472.000<br/>2178,SH688613,2026-08-14,15.490,15.740,15.300,15.520,233486600.000,36140152.000<br/>2179,SH688615,2026-08-14,118.590,123.800,115.180,121.950,936308200.000,1123857152.000<br/>2180,SH688616,2026-08-14,10.810,10.920,10.660,10.760,144538700.000,15570495.000<br/>2181,SH688617,2026-08-14,215.730,227.660,215.100,217.810,159235900.000,353244256.000<br/>2182,SH688618,2026-08-14,28.630,29.060,28.200,28.780,137353800.000,39309732.000<br/>2183,SH688619,2026-08-14,14.900,15.490,14.770,15.180,233213000.000,35260876.000<br/>2184,SH688620,2026-08-14,16.050,16.310,15.570,16.120,1147247600.000,182748400.000<br/>2185,SH688621,2026-08-14,66.390,66.800,63.100,65.590,313318900.000,202850544.000<br/>2186,SH688622,2026-08-14,107.760,113.950,104.000,109.250,40603900.000,43724720.000<br/>2187,SH688623,2026-08-14,62.800,65.190,62.270,64.920,124769900.000,80031680.000<br/>2188,SH688625,2026-08-14,56.160,58.580,56.010,58.470,531294000.000,306100256.000<br/>2189,SH688626,2026-08-14,46.050,46.640,44.680,45.450,218356300.000,99310808.000<br/>2190,SH688627,2026-08-14,497.000,512.880,479.000,498.990,605451300.000,3003710464.000<br/>2191,SH688628,2026-08-14,68.360,70.550,68.200,70.240,256138500.000,178093024.000<br/>2192,SH688629,2026-08-14,149.500,151.500,143.540,148.360,1432354300.000,2107623808.000<br/>2193,SH688630,2026-08-14,420.650,429.870,412.000,419.000,357642000.000,1503380348.000<br/>2194,SH688631,2026-08-14,42.390,42.550,41.300,41.660,80065800.000,33420096.000<br/>2195,SH688633,2026-08-14,24.390,24.400,24.000,24.190,206874900.000,49997316.000<br/>2196,SH688635,2026-08-14,315.800,360.000,301.110,355.550,577066900.000,1904547584.000<br/>2197,SH688636,2026-08-14,20.300,20.670,20.170,20.620,516445400.000,105619968.000<br/>2198,SH688638,2026-08-14,32.480,33.150,32.160,32.360,49957500.000,16208940.000<br/>2199,SH688639,2026-08-14,17.650,17.650,16.930,16.980,530468000.000,91080832.000<br/>2200,SH688646,2026-08-14,69.000,75.990,68.900,75.450,359560300.000,262010160.000<br/>2201,SH688648,2026-08-14,31.970,32.590,31.680,32.430,200913300.000,64550340.000<br/>2202,SH688651,2026-08-14,22.800,23.260,22.630,23.060,153975300.000,35269500.000<br/>2203,SH688652,2026-08-14,153.610,156.500,148.580,152.950,386248400.000,587679999.000<br/>2204,SH688653,2026-08-14,13.750,14.040,13.520,13.830,904159900.000,124434104.000<br/>2205,SH688655,2026-08-14,36.110,38.000,36.110,37.750,721706900.000,268327616.000<br/>2206,SH688656,2026-08-14,92.640,94.360,91.000,93.150,32223500.000,29827496.000<br/>2207,SH688657,2026-08-14,35.000,35.220,34.120,34.440,131883100.000,45616288.000<br/>2208,SH688658,2026-08-14,13.500,14.160,13.310,13.660,1759901600.000,240634240.000<br/>2209,SH688659,2026-08-14,10.180,10.470,10.020,10.350,353151500.000,36330080.000<br/>2210,SH688660,2026-08-14,8.990,9.030,8.740,8.850,1375183300.000,121651496.000<br/>2211,SH688661,2026-08-14,104.980,105.650,101.110,104.680,348600400.000,360924224.000<br/>2212,SH688662,2026-08-14,85.500,98.400,85.500,98.400,1780224400.000,1687193472.000<br/>2213,SH688663,2026-08-14,55.000,57.640,54.130,57.200,541644100.000,303143840.000<br/>2214,SH688665,2026-08-14,44.990,46.140,44.850,45.860,49492500.000,22552372.000<br/>2215,SH688667,2026-08-14,87.810,90.290,87.610,90.200,38409700.000,34213268.000<br/>2216,SH688668,2026-08-14,261.140,275.000,260.050,268.680,499500000.000,1342227064.000<br/>2217,SH688669,2026-08-14,70.500,76.220,70.210,75.840,553070700.000,409604064.000<br/>2218,SH688670,2026-08-14,16.130,16.140,15.510,16.010,136547200.000,21651858.000<br/>2219,SH688671,2026-08-14,24.420,24.620,23.860,24.390,133698100.000,32367060.000<br/>2220,SH688676,2026-08-14,72.000,72.480,69.390,70.220,1473355400.000,1036804737.000<br/>2221,SH688677,2026-08-14,72.030,75.580,70.830,74.800,796551800.000,588631162.000<br/>2222,SH688678,2026-08-14,18.990,19.500,18.630,19.050,1107169000.000,210398144.000<br/>2223,SH688679,2026-08-14,33.550,37.280,33.040,34.220,713655400.000,249387808.000<br/>2224,SH688680,2026-08-14,35.520,35.520,34.400,34.770,93251800.000,32504824.000<br/>2225,SH688681,2026-08-14,16.660,16.960,16.510,16.810,136874500.000,22923420.000<br/>2226,SH688682,2026-08-14,31.850,32.080,31.300,31.960,109637600.000,34826704.000<br/>2227,SH688683,2026-08-14,32.680,32.890,31.840,32.240,131318700.000,42461396.000<br/>2228,SH688685,2026-08-14,44.580,45.600,42.600,44.020,602067900.000,264693376.000<br/>2229,SH688686,2026-08-14,116.350,118.000,114.020,116.130,81125000.000,94138616.000<br/>2230,SH688687,2026-08-14,18.790,19.040,18.210,18.500,548581000.000,101952656.000<br/>2231,SH688689,2026-08-14,40.210,41.060,39.740,40.770,625892400.000,253485168.000<br/>2232,SH688690,2026-08-14,43.710,44.760,42.940,43.850,1026677500.000,448271328.000<br/>2233,SH688691,2026-08-14,68.880,69.290,67.100,68.960,363714600.000,248550688.000<br/>2234,SH688692,2026-08-14,235.960,246.660,235.090,243.900,165135100.000,399640672.000<br/>2235,SH688693,2026-08-14,88.820,88.820,84.800,85.970,437621900.000,377376640.000<br/>2236,SH688695,2026-08-14,19.320,19.430,19.020,19.300,91385900.000,17549750.000<br/>2237,SH688696,2026-08-14,71.940,72.370,70.510,70.910,58016600.000,41288788.000<br/>2238,SH688697,2026-08-14,14.420,14.760,14.290,14.550,669125200.000,97107080.000<br/>2239,SH688698,2026-08-14,49.400,49.410,47.650,48.330,253490600.000,122665088.000<br/>2240,SH688699,2026-08-14,62.570,67.560,62.410,67.300,582387400.000,378720512.000<br/>2241,SH688700,2026-08-14,57.700,58.280,56.550,57.820,1079414600.000,620688257.000<br/>2242,SH688701,2026-08-14,8.040,8.210,7.920,8.100,186106800.000,15021615.000<br/>2243,SH688702,2026-08-14,401.280,408.500,386.010,398.600,742642800.000,2936346112.000<br/>2244,SH688707,2026-08-14,10.680,10.860,10.480,10.590,547303800.000,58232776.000<br/>2245,SH688708,2026-08-14,44.960,45.660,44.610,44.910,87266400.000,39311700.000<br/>2246,SH688709,2026-08-14,26.550,26.900,26.280,26.840,410959200.000,109476056.000<br/>2247,SH688710,2026-08-14,95.200,96.780,92.000,95.500,306490300.000,288652192.000<br/>2248,SH688711,2026-08-14,25.590,25.900,25.070,25.780,628554600.000,160284896.000<br/>2249,SH688712,2026-08-14,34.570,35.500,34.330,34.720,266901900.000,92903456.000<br/>2250,SH688716,2026-08-14,28.890,29.110,28.290,28.830,121096100.000,34773420.000<br/>2251,SH688717,2026-08-14,61.680,62.670,59.890,60.190,999125800.000,606966907.000<br/>2252,SH688718,2026-08-14,14.100,14.320,13.910,14.010,147530700.000,20831188.000<br/>2253,SH688719,2026-08-14,52.180,54.000,50.950,52.520,681499900.000,359948832.000<br/>2254,SH688720,2026-08-14,65.890,66.580,64.150,66.220,368520300.000,241881184.000<br/>2255,SH688721,2026-08-14,40.530,41.900,40.210,41.370,289387300.000,118935904.000<br/>2256,SH688722,2026-08-14,14.100,14.290,14.020,14.150,167587500.000,23673218.000<br/>2257,SH688726,2026-08-14,44.620,44.800,43.980,44.250,451322500.000,199939040.000<br/>2258,SH688727,2026-08-14,48.800,50.560,48.000,50.150,570178900.000,284129984.000<br/>2259,SH688728,2026-08-14,15.950,16.260,15.850,16.180,2693307600.000,433276608.000<br/>2260,SH688729,2026-08-14,26.330,26.930,25.930,26.470,2631419600.000,695078656.000<br/>2261,SH688733,2026-08-14,28.670,31.720,28.670,30.430,905412300.000,274834048.000<br/>2262,SH688737,2026-08-14,18.260,18.350,17.960,18.160,91484600.000,16595622.000<br/>2263,SH688739,2026-08-14,20.740,21.040,20.650,20.860,201209900.000,41962564.000<br/>2264,SH688750,2026-08-14,14.400,14.550,14.360,14.500,248263100.000,35892004.000<br/>2265,SH688755,2026-08-14,27.610,28.060,27.340,27.980,98720600.000,27397364.000<br/>2266,SH688757,2026-08-14,32.450,33.990,32.450,33.990,1274159400.000,426204416.000<br/>2267,SH688758,2026-08-14,30.180,30.560,28.730,29.400,1120496600.000,328903264.000<br/>2268,SH688759,2026-08-14,28.400,28.650,27.500,28.160,463819500.000,130331192.000<br/>2269,SH688765,2026-08-14,39.540,40.500,38.720,39.630,408555300.000,161649824.000<br/>2270,SH688766,2026-08-14,400.000,412.010,396.650,411.000,1480390600.000,5987774464.000<br/>2271,SH688767,2026-08-14,41.920,43.380,40.760,41.800,295382900.000,123134912.000<br/>2272,SH688768,2026-08-14,43.930,44.770,43.140,43.350,59365200.000,25970644.000<br/>2273,SH688772,2026-08-14,14.400,14.900,14.310,14.880,2052312000.000,299559840.000<br/>2274,SH688775,2026-08-14,136.950,137.870,132.660,133.000,455990900.000,612612089.000<br/>2275,SH688776,2026-08-14,49.980,50.040,48.520,49.350,145875500.000,71828200.000<br/>2276,SH688777,2026-08-14,96.020,97.680,92.460,95.190,1842415200.000,1740915200.000<br/>2277,SH688778,2026-08-14,47.910,49.080,47.560,48.010,433234900.000,208705568.000<br/>2278,SH688779,2026-08-14,7.830,7.990,7.800,7.870,1928068400.000,151995328.000<br/>2279,SH688781,2026-08-14,37.780,38.200,37.000,37.880,166192200.000,62439152.000<br/>2280,SH688783,2026-08-14,31.640,31.940,30.550,31.450,1963885400.000,614639750.000<br/>2281,SH688785,2026-08-14,284.780,289.000,280.300,287.500,57854700.000,164999872.000<br/>2282,SH688786,2026-08-14,27.170,28.400,27.170,28.300,767068400.000,214248400.000<br/>2283,SH688787,2026-08-14,110.120,113.900,106.700,109.440,191793500.000,210053728.000<br/>2284,SH688788,2026-08-14,29.860,30.500,29.350,30.110,300422500.000,90042712.000<br/>2285,SH688789,2026-08-14,47.010,47.660,46.500,46.700,89191600.000,41856668.000<br/>2286,SH688790,2026-08-14,98.000,109.200,96.960,105.460,87480200.000,90917864.000<br/>2287,SH688793,2026-08-14,18.990,18.990,18.360,18.800,197013600.000,36787800.000<br/>2288,SH688795,2026-08-14,584.390,588.660,571.000,576.980,112345000.000,649309125.000<br/>2289,SH688796,2026-08-14,147.000,149.980,143.000,148.370,324008400.000,475328992.000<br/>2290,SH688797,2026-08-14,344.000,350.900,339.000,347.150,347609800.000,1201099388.000<br/>2291,SH688798,2026-08-14,54.830,56.000,54.230,55.380,284785800.000,156947520.000<br/>2292,SH688799,2026-08-14,46.130,46.650,43.610,44.170,471377200.000,210968544.000<br/>2293,SH688800,2026-08-14,63.440,63.990,61.600,63.230,1588348400.000,992823040.000<br/>2294,SH688802,2026-08-14,760.000,763.880,729.110,748.000,127446200.000,947876280.000<br/>2295,SH688805,2026-08-14,40.840,40.850,39.800,40.360,88589900.000,35621712.000<br/>2296,SH688806,2026-08-14,27.400,27.760,26.400,27.030,881722400.000,237498976.000<br/>2297,SH688807,2026-08-14,261.410,290.000,257.000,280.400,404019200.000,1101436160.000<br/>2298,SH688808,2026-08-14,2275.000,2275.000,2180.000,2220.980,51275900.000,1138511995.000<br/>2299,SH688809,2026-08-14,476.970,484.000,463.000,468.900,117207600.000,551824388.000<br/>2300,SH688811,2026-08-14,22.490,23.150,22.220,23.090,599008400.000,136664240.000<br/>2301,SH688813,2026-08-14,114.480,116.390,113.000,115.550,445812400.000,512741664.000<br/>2302,SH688816,2026-08-14,50.160,50.490,49.480,50.350,57833700.000,28864306.000<br/>2303,SH688818,2026-08-14,49.860,50.250,48.510,49.600,584070200.000,288013600.000<br/>2304,SH688819,2026-08-14,22.010,22.320,21.880,21.920,196089500.000,43224400.000<br/>2305,SH688820,2026-08-14,137.210,139.930,135.390,137.970,867614800.000,1195069179.000<br/>2306,SH688825,2026-08-14,54.490,55.380,54.200,55.180,36223568000.000,19861919744.000<br/>2307,SH688828,2026-08-14,94.100,103.600,93.290,103.110,901013100.000,891424768.000<br/>2308,SH688981,2026-08-14,133.990,135.360,129.670,132.870,7744971200.000,10285931457.000<br/>2309,SH689009,2026-08-14,44.790,45.660,44.350,44.480,996079400.000,446902848.000<br/>2310,SZ000001,2026-08-14,11.220,11.230,11.110,11.110,83234400.000,929098424.000<br/>2311,SZ000002,2026-08-14,3.210,3.220,3.120,3.130,162006000.000,510039424.000<br/>2312,SZ000006,2026-08-14,7.500,7.640,7.290,7.520,47179900.000,352103872.000<br/>2313,SZ000007,2026-08-14,11.080,11.240,10.640,10.730,9402800.000,102172248.000<br/>2314,SZ000008,2026-08-14,2.420,2.430,2.370,2.390,28422900.000,67864664.000<br/>2315,SZ000009,2026-08-14,8.260,8.260,7.900,7.900,39681700.000,317656896.000<br/>2316,SZ000010,2026-08-14,1.570,1.570,1.510,1.530,17257000.000,26494144.000<br/>2317,SZ000011,2026-08-14,8.610,8.700,8.190,8.290,11390800.000,94930848.000<br/>2318,SZ000012,2026-08-14,3.780,3.810,3.750,3.780,18605700.000,70302480.000<br/>2319,SZ000014,2026-08-14,10.310,10.450,9.970,10.100,6427100.000,64868756.000<br/>2320,SZ000016,2026-08-14,2.470,2.480,2.360,2.410,18283300.000,44018232.000<br/>2321,SZ000017,2026-08-14,5.960,6.000,5.890,6.000,6241700.000,37121060.000<br/>2322,SZ000019,2026-08-14,6.090,6.090,5.960,5.980,7963100.000,47812600.000<br/>2323,SZ000020,2026-08-14,11.210,11.340,11.060,11.220,2627200.000,29334940.000<br/>2324,SZ000021,2026-08-14,40.310,40.900,39.020,40.230,97360400.000,3892748288.000<br/>2325,SZ000025,2026-08-14,14.960,15.030,14.800,14.900,4315100.000,64222668.000<br/>2326,SZ000026,2026-08-14,21.120,21.240,20.620,20.920,11707900.000,244622400.000<br/>2327,SZ000027,2026-08-14,6.340,6.350,6.210,6.220,21848500.000,136358048.000<br/>2328,SZ000028,2026-08-14,20.280,20.480,20.060,20.090,3960000.000,80032928.000<br/>2329,SZ000029,2026-08-14,22.500,22.650,21.930,22.200,4822200.000,107577312.000<br/>2330,SZ000030,2026-08-14,4.280,4.290,4.230,4.240,5730100.000,24376448.000<br/>2331,SZ000031,2026-08-14,2.220,2.220,2.140,2.160,51607200.000,111689968.000<br/>2332,SZ000032,2026-08-14,14.750,15.040,14.550,14.990,35299800.000,521545440.000<br/>2333,SZ000034,2026-08-14,24.890,25.450,24.590,24.990,45963100.000,1147741821.000<br/>2334,SZ000035,2026-08-14,4.770,4.800,4.690,4.710,28954300.000,136807920.000<br/>2335,SZ000036,2026-08-14,4.190,4.190,4.090,4.170,18722900.000,77511448.000<br/>2336,SZ000037,2026-08-14,10.300,10.300,9.550,9.800,35241200.000,345885952.000<br/>2337,SZ000039,2026-08-14,8.900,9.090,8.740,8.800,43711900.000,388209536.000<br/>2338,SZ000042,2026-08-14,8.990,9.020,8.700,8.790,7401900.000,65372568.000<br/>2339,SZ000045,2026-08-14,10.080,10.150,9.960,10.060,3632200.000,36480212.000<br/>2340,SZ000048,2026-08-14,23.730,24.100,22.590,23.700,21485400.000,501233696.000<br/>2341,SZ000049,2026-08-14,24.570,25.110,24.560,24.800,7028600.000,174397376.000<br/>2342,SZ000050,2026-08-14,6.580,6.640,6.520,6.620,21484100.000,141528480.000<br/>2343,SZ000055,2026-08-14,3.490,3.540,3.460,3.530,8603700.000,30099694.000<br/>2344,SZ000056,2026-08-14,1.880,1.990,1.880,1.960,20522600.000,39978960.000<br/>2345,SZ000058,2026-08-14,6.870,6.880,6.710,6.730,6269800.000,42395396.000<br/>2346,SZ000059,2026-08-14,4.550,4.600,4.520,4.570,13182100.000,60180588.000<br/>2347,SZ000060,2026-08-14,6.470,6.560,6.430,6.540,88527800.000,575210500.000<br/>2348,SZ000061,2026-08-14,5.730,5.760,5.610,5.640,23979600.000,135629024.000<br/>2349,SZ000062,2026-08-14,23.350,23.480,23.000,23.380,16384300.000,380870656.000<br/>2350,SZ000063,2026-08-14,35.100,35.330,34.670,35.050,111887100.000,3911613440.000<br/>2351,SZ000065,2026-08-14,9.160,9.170,8.940,9.010,14879200.000,134185664.000<br/>2352,SZ000066,2026-08-14,15.000,15.100,14.610,15.000,140459600.000,2080919040.000<br/>2353,SZ000068,2026-08-14,2.950,2.970,2.900,2.920,8447900.000,24728914.000<br/>2354,SZ000069,2026-08-14,1.810,1.820,1.760,1.770,44404400.000,79146064.000<br/>2355,SZ000070,2026-08-14,14.780,15.350,14.600,15.330,77194500.000,1158695552.000<br/>2356,SZ000078,2026-08-14,1.710,1.730,1.680,1.690,61112400.000,103666704.000<br/>2357,SZ000088,2026-08-14,4.440,4.480,4.410,4.460,16047000.000,71563296.000<br/>2358,SZ000089,2026-08-14,6.530,6.540,6.480,6.480,9726100.000,63255128.000<br/>2359,SZ000090,2026-08-14,3.520,3.540,3.480,3.480,11419200.000,39931640.000<br/>2360,SZ000096,2026-08-14,7.900,7.900,7.760,7.780,9455200.000,73837208.000<br/>2361,SZ000099,2026-08-14,14.220,14.420,14.100,14.100,7185600.000,102036616.000<br/>2362,SZ000100,2026-08-14,5.180,5.240,5.080,5.140,445933500.000,2290551550.000<br/>2363,SZ000151,2026-08-14,10.010,10.100,9.880,9.960,3897500.000,38892176.000<br/>2364,SZ000153,2026-08-14,5.930,6.050,5.870,5.940,9633600.000,57409412.000<br/>2365,SZ000155,2026-08-14,12.110,12.540,12.030,12.350,51370500.000,634017851.000<br/>2366,SZ000156,2026-08-14,6.830,6.870,6.750,6.820,7966300.000,54209596.000<br/>2367,SZ000157,2026-08-14,6.960,6.980,6.890,6.930,33487900.000,231931216.000<br/>2368,SZ000158,2026-08-14,13.360,13.580,13.030,13.380,38980900.000,518199008.000<br/>2369,SZ000159,2026-08-14,5.700,5.770,5.610,5.680,8832200.000,50050780.000<br/>2370,SZ000166,2026-08-14,4.550,4.570,4.520,4.530,48350300.000,219406736.000<br/>2371,SZ000301,2026-08-14,12.530,12.690,12.320,12.610,21296300.000,267244320.000<br/>2372,SZ000333,2026-08-14,83.770,84.300,83.000,83.030,22392400.000,1866196092.000<br/>2373,SZ000338,2026-08-14,30.000,30.270,29.400,29.650,74215100.000,2204505091.000<br/>2374,SZ000400,2026-08-14,22.160,22.210,21.850,22.030,14030200.000,308320832.000<br/>2375,SZ000401,2026-08-14,3.580,3.600,3.540,3.560,6771600.000,24142098.000<br/>2376,SZ000402,2026-08-14,2.560,2.560,2.470,2.490,47039600.000,117437200.000<br/>2377,SZ000403,2026-08-14,11.170,11.770,10.880,10.900,28538100.000,323959488.000<br/>2378,SZ000404,2026-08-14,7.260,7.300,7.080,7.090,19014300.000,135710464.000<br/>2379,SZ000407,2026-08-14,4.080,4.150,4.020,4.100,13808300.000,56394532.000<br/>2380,SZ000408,2026-08-14,77.290,78.180,76.050,77.660,15210400.000,1172998016.000<br/>2381,SZ000409,2026-08-14,8.750,8.880,8.670,8.780,4139000.000,36202336.000<br/>2382,SZ000410,2026-08-14,5.550,5.560,5.300,5.360,47577400.000,257607504.000<br/>2383,SZ000411,2026-08-14,9.980,10.160,9.840,10.120,5782600.000,58161424.000<br/>2384,SZ000415,2026-08-14,4.460,4.590,4.440,4.510,42347100.000,191946864.000<br/>2385,SZ000417,2026-08-14,5.920,5.920,5.760,5.840,24258000.000,141165152.000<br/>2386,SZ000419,2026-08-14,4.910,4.910,4.820,4.880,6704500.000,32618286.000<br/>2387,SZ000420,2026-08-14,3.770,3.840,3.730,3.770,42786100.000,161804512.000<br/>2388,SZ000421,2026-08-14,5.450,5.500,5.400,5.440,5303100.000,28795824.000<br/>2389,SZ000422,2026-08-14,12.700,12.780,12.630,12.710,15648200.000,198644176.000<br/>2390,SZ000423,2026-08-14,52.540,53.380,51.850,51.920,4433500.000,232257632.000<br/>2391,SZ000425,2026-08-14,8.030,8.050,7.900,7.990,105684200.000,842012678.000<br/>2392,SZ000426,2026-08-14,36.820,38.030,36.710,37.890,56614400.000,2119293696.000<br/>2393,SZ000428,2026-08-14,4.590,4.670,4.230,4.250,68395500.000,294755360.000<br/>2394,SZ000429,2026-08-14,13.200,13.290,13.110,13.270,5773900.000,76314736.000<br/>2395,SZ000430,2026-08-14,6.680,6.720,6.590,6.680,5754400.000,38252816.000<br/>2396,SZ000488,2026-08-14,1.910,1.930,1.900,1.910,7455800.000,14252043.000<br/>2397,SZ000498,2026-08-14,4.950,4.960,4.900,4.920,5008100.000,24671820.000<br/>2398,SZ000501,2026-08-14,7.160,7.180,7.070,7.100,5259000.000,37321980.000<br/>2399,SZ000503,2026-08-14,7.410,7.500,7.220,7.320,15377000.000,112661040.000<br/>2400,SZ000504,2026-08-14,9.010,9.120,8.740,8.840,8754000.000,77645280.000<br/>2401,SZ000505,2026-08-14,5.640,5.650,5.500,5.610,9516100.000,52920288.000<br/>2402,SZ000506,2026-08-14,16.880,17.720,16.490,17.640,86793400.000,1504235776.000<br/>2403,SZ000507,2026-08-14,4.990,4.990,4.910,4.930,6853700.000,33801152.000<br/>2404,SZ000509,2026-08-14,3.300,3.320,3.210,3.290,24187000.000,78714024.000<br/>2405,SZ000510,2026-08-14,16.220,17.280,16.220,17.010,52690300.000,884590144.000<br/>2406,SZ000513,2026-08-14,30.790,31.060,30.210,30.270,7310300.000,223357696.000<br/>2407,SZ000514,2026-08-14,4.010,4.040,3.900,3.970,9021100.000,35649064.000<br/>2408,SZ000516,2026-08-14,4.350,4.380,4.270,4.300,23606600.000,101631392.000<br/>2409,SZ000517,2026-08-14,2.280,2.310,2.180,2.240,30146900.000,67575024.000<br/>2410,SZ000518,2026-08-14,4.130,4.140,3.940,4.010,74854100.000,302623136.000<br/>2411,SZ000519,2026-08-14,14.630,14.810,14.510,14.690,24413100.000,358242816.000<br/>2412,SZ000520,2026-08-14,3.900,3.920,3.790,3.840,13244800.000,50733556.000<br/>2413,SZ000521,2026-08-14,4.880,4.900,4.850,4.880,4283500.000,20856600.000<br/>2414,SZ000523,2026-08-14,2.950,2.960,2.880,2.920,24693000.000,71881728.000<br/>2415,SZ000524,2026-08-14,9.440,9.490,9.290,9.340,6003600.000,56081360.000<br/>2416,SZ000525,2026-08-14,4.420,4.460,4.360,4.400,12102800.000,53155688.000<br/>2417,SZ000526,2026-08-14,34.280,34.280,32.890,33.040,4283400.000,142819856.000<br/>2418,SZ000528,2026-08-14,8.170,8.200,8.070,8.130,20146600.000,163572112.000<br/>2419,SZ000529,2026-08-14,4.870,4.930,4.810,4.900,4255000.000,20746118.000<br/>2420,SZ000530,2026-08-14,4.930,4.990,4.890,4.960,8632500.000,42638936.000<br/>2421,SZ000531,2026-08-14,5.860,5.860,5.730,5.750,8873000.000,51116984.000<br/>2422,SZ000532,2026-08-14,10.840,10.920,10.730,10.830,3031900.000,32746344.000<br/>2423,SZ000533,2026-08-14,12.160,12.240,11.300,11.580,109320700.000,1267118586.000<br/>2424,SZ000534,2026-08-14,27.250,28.610,27.050,28.250,13209300.000,371010688.000<br/>2425,SZ000536,2026-08-14,3.320,3.330,3.230,3.280,42317600.000,138299680.000<br/>2426,SZ000537,2026-08-14,8.370,8.370,8.030,8.040,43314500.000,350795840.000<br/>2427,SZ000538,2026-08-14,50.410,50.450,49.940,50.030,7925400.000,397201408.000<br/>2428,SZ000539,2026-08-14,6.150,6.150,5.720,5.760,171864800.000,1010012544.000<br/>2429,SZ000541,2026-08-14,4.920,4.950,4.900,4.910,3990100.000,19606652.000<br/>2430,SZ000543,2026-08-14,7.700,7.710,7.560,7.560,23986500.000,182283472.000<br/>2431,SZ000544,2026-08-14,7.310,7.320,7.230,7.290,2267800.000,16499910.000<br/>2432,SZ000545,2026-08-14,2.540,2.560,2.460,2.490,33177600.000,82623160.000<br/>2433,SZ000546,2026-08-14,4.730,4.830,4.650,4.730,12797200.000,60555436.000<br/>2434,SZ000547,2026-08-14,15.790,15.960,15.330,15.660,41993600.000,654034880.000<br/>2435,SZ000548,2026-08-14,4.460,4.490,4.400,4.460,3629600.000,16125283.000<br/>2436,SZ000550,2026-08-14,16.080,16.200,15.950,16.090,2754500.000,44215792.000<br/>2437,SZ000551,2026-08-14,13.680,14.180,13.680,14.100,19673300.000,275686528.000<br/>2438,SZ000552,2026-08-14,2.520,2.560,2.480,2.550,63185600.000,159387216.000<br/>2439,SZ000553,2026-08-14,5.360,5.420,5.320,5.390,4975800.000,26732448.000<br/>2440,SZ000554,2026-08-14,6.250,6.290,6.150,6.270,11919400.000,74057592.000<br/>2441,SZ000555,2026-08-14,10.930,11.080,10.620,10.720,20692900.000,222951520.000<br/>2442,SZ000557,2026-08-14,3.650,3.670,3.610,3.620,5426000.000,19695490.000<br/>2443,SZ000558,2026-08-14,3.550,3.550,3.470,3.520,18123100.000,63543596.000<br/>2444,SZ000559,2026-08-14,11.720,11.790,11.520,11.640,25529300.000,296740960.000<br/>2445,SZ000560,2026-08-14,2.240,2.250,2.150,2.160,122431800.000,266522880.000<br/>2446,SZ000561,2026-08-14,7.720,7.790,7.590,7.640,6275700.000,48149796.000<br/>2447,SZ000563,2026-08-14,2.990,3.000,2.960,2.970,31361400.000,93389824.000<br/>2448,SZ000564,2026-08-14,1.430,1.440,1.390,1.400,192019800.000,269851520.000<br/>2449,SZ000565,2026-08-14,5.950,6.040,5.900,5.940,6468000.000,38363028.000<br/>2450,SZ000566,2026-08-14,5.620,5.730,5.360,5.450,158434800.000,868867644.000<br/>2451,SZ000567,2026-08-14,6.100,6.130,6.010,6.070,12925400.000,78404320.000<br/>2452,SZ000568,2026-08-14,91.590,91.910,89.210,89.420,8830400.000,796167680.000<br/>2453,SZ000570,2026-08-14,5.020,5.040,4.960,5.000,8071500.000,40319236.000<br/>2454,SZ000571,2026-08-14,6.390,6.500,6.200,6.450,32701200.000,208154368.000<br/>2455,SZ000572,2026-08-14,3.910,3.920,3.780,3.830,32031000.000,122421072.000<br/>2456,SZ000573,2026-08-14,3.690,3.730,3.630,3.700,14226800.000,52257872.000<br/>2457,SZ000576,2026-08-14,7.240,7.250,7.090,7.150,6140200.000,43968916.000<br/>2458,SZ000581,2026-08-14,17.290,17.320,17.160,17.160,4579300.000,78774824.000<br/>2459,SZ000582,2026-08-14,12.560,12.660,11.340,11.340,95803000.000,1119251456.000<br/>2460,SZ000586,2026-08-14,12.370,12.640,12.200,12.510,6358800.000,79010064.000<br/>2461,SZ000589,2026-08-14,4.330,4.340,4.290,4.310,17954700.000,77341328.000<br/>2462,SZ000590,2026-08-14,9.040,9.190,8.950,9.020,2299500.000,20754572.000<br/>2463,SZ000591,2026-08-14,4.430,4.450,4.320,4.330,44552700.000,193871248.000<br/>2464,SZ000592,2026-08-14,6.650,6.650,6.380,6.460,92213400.000,596010372.000<br/>2465,SZ000593,2026-08-14,26.590,26.970,25.020,25.020,37279400.000,942271104.000<br/>2466,SZ000595,2026-08-14,6.220,6.280,5.870,5.970,58203100.000,346972544.000<br/>2467,SZ000596,2026-08-14,100.450,101.000,98.500,99.360,6261700.000,622180160.000<br/>2468,SZ000597,2026-08-14,4.970,5.090,4.920,5.030,26294700.000,132121088.000<br/>2469,SZ000598,2026-08-14,7.150,7.180,7.100,7.120,10169900.000,72650696.000<br/>2470,SZ000599,2026-08-14,4.940,4.960,4.650,4.770,17962200.000,85334096.000<br/>2471,SZ000600,2026-08-14,8.530,8.530,8.210,8.230,37999300.000,315366400.000<br/>2472,SZ000601,2026-08-14,6.730,6.730,6.380,6.420,75199900.000,485801600.000<br/>2473,SZ000603,2026-08-14,30.950,32.120,30.680,32.090,52118000.000,1648801536.000<br/>2474,SZ000605,2026-08-14,5.980,5.990,5.890,5.980,2877300.000,17110432.000<br/>2475,SZ000607,2026-08-14,3.700,3.770,3.610,3.680,13333500.000,49021224.000<br/>2476,SZ000608,2026-08-14,7.600,8.260,7.500,7.760,56373000.000,442896192.000<br/>2477,SZ000609,2026-08-14,10.750,11.050,10.650,10.910,4621400.000,50181584.000<br/>2478,SZ000610,2026-08-14,5.940,6.030,5.890,5.980,2044000.000,12201664.000<br/>2479,SZ000612,2026-08-14,11.030,11.170,10.870,11.130,32759000.000,361164224.000<br/>2480,SZ000615,2026-08-14,3.370,3.410,3.320,3.400,6455400.000,21731634.000<br/>2481,SZ000617,2026-08-14,6.950,6.950,6.850,6.880,53747700.000,370406016.000<br/>2482,SZ000619,2026-08-14,4.780,4.780,4.700,4.740,4061000.000,19244572.000<br/>2483,SZ000620,2026-08-14,2.770,3.030,2.760,3.030,542944600.000,1582394880.000<br/>2484,SZ000623,2026-08-14,18.170,18.230,17.930,17.970,12732600.000,229693344.000<br/>2485,SZ000625,2026-08-14,7.270,7.300,7.140,7.140,58365800.000,418849280.000<br/>2486,SZ000626,2026-08-14,7.770,7.790,7.610,7.680,7292900.000,55962264.000<br/>2487,SZ000628,2026-08-14,40.370,40.910,39.120,39.630,9049700.000,358743808.000<br/>2488,SZ000629,2026-08-14,3.060,3.080,3.040,3.070,73204100.000,224141088.000<br/>2489,SZ000630,2026-08-14,6.420,6.500,6.360,6.500,207797500.000,1337942656.000<br/>2490,SZ000631,2026-08-14,3.060,3.070,2.980,3.010,15269200.000,45967812.000<br/>2491,SZ000632,2026-08-14,3.500,3.700,3.500,3.680,12506500.000,45352112.000<br/>2492,SZ000633,2026-08-14,5.180,5.250,5.120,5.190,4940600.000,25553466.000<br/>2493,SZ000635,2026-08-14,6.420,6.490,6.320,6.390,3919500.000,25051692.000<br/>2494,SZ000636,2026-08-14,62.490,63.700,60.650,62.730,146842500.000,9162515456.000<br/>2495,SZ000637,2026-08-14,3.850,3.890,3.800,3.850,6018100.000,23106568.000<br/>2496,SZ000639,2026-08-14,1.640,1.670,1.600,1.650,44162900.000,72235024.000<br/>2497,SZ000650,2026-08-14,5.480,5.560,5.400,5.460,21375600.000,117022576.000<br/>2498,SZ000651,2026-08-14,40.150,40.200,39.900,39.900,33124500.000,1325954174.000<br/>2499,SZ000652,2026-08-14,3.530,3.560,3.470,3.510,13221100.000,46385952.000<br/>2500,SZ000655,2026-08-14,6.800,6.840,6.700,6.810,4251700.000,28845904.000<br/>2501,SZ000656,2026-08-14,1.290,1.300,1.250,1.270,152931200.000,193486336.000<br/>2502,SZ000657,2026-08-14,66.890,68.980,66.250,68.290,79383600.000,5368636416.000<br/>2503,SZ000659,2026-08-14,2.910,2.940,2.800,2.860,34420700.000,98898424.000<br/>2504,SZ000661,2026-08-14,85.000,86.460,83.680,84.590,7090900.000,600384063.000<br/>2505,SZ000663,2026-08-14,5.510,5.560,5.450,5.510,4250700.000,23370404.000<br/>2506,SZ000665,2026-08-14,4.200,4.450,4.040,4.100,50598400.000,210272160.000<br/>2507,SZ000668,2026-08-14,23.820,24.030,22.220,23.120,12516700.000,286781984.000<br/>2508,SZ000669,2026-08-14,4.000,4.120,3.970,3.990,7115200.000,28631040.000<br/>2509,SZ000670,2026-08-14,6.920,6.980,6.740,6.850,27443400.000,187796560.000<br/>2510,SZ000672,2026-08-14,13.920,14.060,13.740,13.890,10898500.000,151628416.000<br/>2511,SZ000676,2026-08-14,7.090,7.720,7.010,7.360,219469300.000,1648016896.000<br/>2512,SZ000677,2026-08-14,1.730,1.760,1.710,1.740,25077100.000,43444432.000<br/>2513,SZ000678,2026-08-14,9.010,9.050,8.850,8.940,6612400.000,58956672.000<br/>2514,SZ000679,2026-08-14,6.270,6.280,6.070,6.120,5711900.000,35082528.000<br/>2515,SZ000680,2026-08-14,10.380,10.430,10.130,10.210,19602400.000,200024032.000<br/>2516,SZ000681,2026-08-14,18.270,18.420,17.710,18.050,31923000.000,574257862.000<br/>2517,SZ000682,2026-08-14,11.910,11.940,11.750,11.880,11747800.000,139077696.000<br/>2518,SZ000683,2026-08-14,5.790,5.900,5.770,5.850,56644000.000,330855456.000<br/>2519,SZ000685,2026-08-14,11.110,11.160,10.990,11.030,9588000.000,105995176.000<br/>2520,SZ000686,2026-08-14,8.100,8.140,8.000,8.000,19420500.000,156369024.000<br/>2521,SZ000688,2026-08-14,31.810,33.440,31.050,31.600,22818900.000,729749504.000<br/>2522,SZ000690,2026-08-14,4.800,4.800,4.660,4.680,48842600.000,229702416.000<br/>2523,SZ000691,2026-08-14,10.680,10.740,10.020,10.300,13962500.000,144576688.000<br/>2524,SZ000692,2026-08-14,5.120,5.330,4.550,4.580,101962400.000,496391040.000<br/>2525,SZ000695,2026-08-14,14.290,14.660,14.000,14.310,19443600.000,278365120.000<br/>2526,SZ000697,2026-08-14,8.760,8.760,8.480,8.600,8398000.000,72229312.000<br/>2527,SZ000698,2026-08-14,3.470,3.470,3.400,3.440,3777300.000,12951967.000<br/>2528,SZ000700,2026-08-14,11.900,12.000,11.620,11.880,28180000.000,333300192.000<br/>2529,SZ000701,2026-08-14,5.090,5.120,5.000,5.090,8832500.000,44649260.000<br/>2530,SZ000702,2026-08-14,5.420,5.450,5.340,5.430,5533000.000,29848946.000<br/>2531,SZ000703,2026-08-14,16.950,17.200,16.570,16.780,52908500.000,888978822.000<br/>2532,SZ000705,2026-08-14,6.970,7.200,6.890,7.070,7594100.000,53545588.000<br/>2533,SZ000707,2026-08-14,4.550,4.580,4.480,4.520,5221500.000,23581944.000<br/>2534,SZ000708,2026-08-14,13.620,13.830,13.530,13.790,10746000.000,147440256.000<br/>2535,SZ000709,2026-08-14,2.090,2.100,2.060,2.090,64228900.000,133817576.000<br/>2536,SZ000710,2026-08-14,9.660,9.710,9.080,9.170,25746000.000,238196736.000<br/>2537,SZ000711,2026-08-14,6.110,6.390,6.030,6.240,127293500.000,793216512.000<br/>2538,SZ000712,2026-08-14,9.530,9.600,9.280,9.330,26551800.000,249722768.000<br/>2539,SZ000713,2026-08-14,5.750,5.780,5.680,5.720,3531000.000,20198812.000<br/>2540,SZ000715,2026-08-14,5.240,5.300,5.090,5.140,19168100.000,98746792.000<br/>2541,SZ000716,2026-08-14,4.890,5.370,4.730,5.090,75255600.000,387183552.000<br/>2542,SZ000717,2026-08-14,2.200,2.230,2.180,2.210,14356700.000,31605142.000<br/>2543,SZ000718,2026-08-14,1.930,1.940,1.860,1.900,33991900.000,64200900.000<br/>2544,SZ000719,2026-08-14,12.150,12.180,12.040,12.080,2609600.000,31582708.000<br/>2545,SZ000720,2026-08-14,3.920,3.940,3.780,3.850,65036700.000,248936352.000<br/>2546,SZ000721,2026-08-14,6.640,6.670,6.490,6.580,11154500.000,73157032.000<br/>2547,SZ000722,2026-08-14,13.580,13.580,12.940,13.110,20160900.000,264415440.000<br/>2548,SZ000723,2026-08-14,3.590,3.630,3.520,3.610,52976400.000,189623664.000<br/>2549,SZ000725,2026-08-14,5.930,5.940,5.710,5.810,1258956700.000,7316940283.000<br/>2550,SZ000726,2026-08-14,5.880,5.900,5.830,5.870,2621700.000,15360579.000<br/>2551,SZ000727,2026-08-14,2.250,2.250,2.200,2.210,65603300.000,145772432.000<br/>2552,SZ000728,2026-08-14,7.210,7.250,7.120,7.130,21100600.000,151384592.000<br/>2553,SZ000729,2026-08-14,12.760,12.840,12.660,12.690,12402700.000,157676576.000<br/>2554,SZ000731,2026-08-14,5.840,5.900,5.780,5.790,4740600.000,27580032.000<br/>2555,SZ000733,2026-08-14,40.880,41.270,40.450,40.920,12128200.000,496082528.000<br/>2556,SZ000735,2026-08-14,5.200,5.230,5.040,5.110,30393000.000,154869824.000<br/>2557,SZ000736,2026-08-14,4.620,4.650,4.440,4.460,22848700.000,102613232.000<br/>2558,SZ000737,2026-08-14,13.510,13.700,13.410,13.590,31018100.000,420018016.000<br/>2559,SZ000738,2026-08-14,18.280,18.780,18.280,18.480,11713600.000,217173872.000<br/>2560,SZ000739,2026-08-14,22.400,23.230,22.050,22.550,38489100.000,871264517.000<br/>2561,SZ000750,2026-08-14,3.780,3.790,3.750,3.750,36889200.000,138898384.000<br/>2562,SZ000751,2026-08-14,5.000,5.050,4.910,4.980,42173300.000,209607296.000<br/>2563,SZ000752,2026-08-14,8.980,9.150,8.900,9.140,1781700.000,16091779.000<br/>2564,SZ000753,2026-08-14,4.770,4.800,4.700,4.730,12461000.000,59066284.000<br/>2565,SZ000755,2026-08-14,4.630,4.660,4.590,4.650,2633000.000,12185684.000<br/>2566,SZ000756,2026-08-14,14.000,14.490,13.780,14.290,19130200.000,272273248.000<br/>2567,SZ000757,2026-08-14,4.330,4.370,4.260,4.270,9724000.000,41780384.000<br/>2568,SZ000758,2026-08-14,5.950,6.050,5.920,6.000,23543500.000,140840032.000<br/>2569,SZ000759,2026-08-14,7.220,7.250,6.900,6.950,94659200.000,662123904.000<br/>2570,SZ000761,2026-08-14,2.280,2.300,2.230,2.270,12323700.000,27904696.000<br/>2571,SZ000762,2026-08-14,23.440,23.820,23.230,23.510,10794000.000,253737456.000<br/>2572,SZ000766,2026-08-14,17.000,17.000,16.460,16.570,18745900.000,312410688.000<br/>2573,SZ000767,2026-08-14,4.000,4.030,3.800,3.800,252081600.000,978020864.000<br/>2574,SZ000768,2026-08-14,20.880,22.000,20.840,21.430,49467700.000,1066785595.000<br/>2575,SZ000776,2026-08-14,21.210,21.410,20.720,20.770,63114500.000,1320401536.000<br/>2576,SZ000777,2026-08-14,17.600,17.690,17.500,17.640,5039300.000,88723032.000<br/>2577,SZ000778,2026-08-14,3.720,3.730,3.690,3.700,35214000.000,130411008.000<br/>2578,SZ000779,2026-08-14,10.190,10.380,9.660,9.660,95525200.000,943156160.000<br/>2579,SZ000782,2026-08-14,7.580,7.740,7.550,7.720,16260100.000,124665152.000<br/>2580,SZ000783,2026-08-14,9.140,9.320,8.970,9.040,124031500.000,1131848192.000<br/>2581,SZ000785,2026-08-14,2.260,2.270,2.190,2.230,52346300.000,116375296.000<br/>2582,SZ000786,2026-08-14,18.720,18.850,18.260,18.290,15258700.000,282033312.000<br/>2583,SZ000788,2026-08-14,5.720,5.970,5.660,5.870,37846600.000,220359184.000<br/>2584,SZ000789,2026-08-14,4.110,4.120,4.050,4.080,2107300.000,8590783.000<br/>2585,SZ000790,2026-08-14,4.130,4.280,4.070,4.140,18691500.000,77511240.000<br/>2586,SZ000791,2026-08-14,7.890,7.930,7.500,7.580,33180800.000,252473456.000<br/>2587,SZ000792,2026-08-14,27.780,28.670,27.700,28.270,62886500.000,1773763451.000<br/>2588,SZ000793,2026-08-14,2.190,2.220,2.180,2.190,10347300.000,22727266.000<br/>2589,SZ000795,2026-08-14,8.400,8.580,8.400,8.500,11831100.000,100550264.000<br/>2590,SZ000796,2026-08-14,3.880,3.880,3.780,3.830,25650800.000,97839688.000<br/>2591,SZ000797,2026-08-14,2.410,2.420,2.340,2.380,26991500.000,63947984.000<br/>2592,SZ000798,2026-08-14,8.430,8.430,8.250,8.380,6022800.000,50116184.000<br/>2593,SZ000799,2026-08-14,41.500,41.620,40.710,40.940,7769900.000,318534176.000<br/>2594,SZ000800,2026-08-14,6.080,6.100,6.030,6.060,9476300.000,57485460.000<br/>2595,SZ000801,2026-08-14,11.350,11.540,11.300,11.360,8193900.000,93430696.000<br/>2596,SZ000802,2026-08-14,6.200,6.490,5.710,5.920,325338100.000,1983445376.000<br/>2597,SZ000803,2026-08-14,7.150,7.230,7.020,7.080,6661500.000,47300128.000<br/>2598,SZ000807,2026-08-14,25.540,25.980,25.440,25.910,59089900.000,1519662720.000<br/>2599,SZ000809,2026-08-14,3.530,3.560,3.450,3.470,14235300.000,49561740.000<br/>2600,SZ000810,2026-08-14,9.600,9.720,9.540,9.650,13530200.000,130207032.000<br/>2601,SZ000811,2026-08-14,41.400,41.920,40.260,40.990,34053100.000,1400628985.000<br/>2602,SZ000812,2026-08-14,3.590,3.630,3.530,3.570,12220000.000,43655804.000<br/>2603,SZ000813,2026-08-14,3.600,3.650,3.480,3.510,40588500.000,144099808.000<br/>2604,SZ000815,2026-08-14,18.290,19.600,17.480,18.970,177487200.000,3272825856.000<br/>2605,SZ000816,2026-08-14,2.740,2.760,2.680,2.740,23656200.000,64279664.000<br/>2606,SZ000818,2026-08-14,13.600,13.700,13.260,13.450,20583900.000,276431040.000<br/>2607,SZ000819,2026-08-14,11.740,11.920,11.560,11.870,3931100.000,46104752.000<br/>2608,SZ000820,2026-08-14,3.720,3.790,3.410,3.480,46015600.000,162459280.000<br/>2609,SZ000821,2026-08-14,7.200,7.230,7.110,7.190,4908400.000,35163492.000<br/>2610,SZ000822,2026-08-14,4.300,4.320,4.220,4.260,10928600.000,46444772.000<br/>2611,SZ000823,2026-08-14,14.870,15.440,14.640,15.300,56698900.000,854974848.000<br/>2612,SZ000825,2026-08-14,3.440,3.450,3.410,3.410,19481600.000,66669964.000<br/>2613,SZ000826,2026-08-14,1.840,1.880,1.810,1.860,37046200.000,68357632.000<br/>2614,SZ000828,2026-08-14,9.840,9.870,9.780,9.780,3753900.000,36873544.000<br/>2615,SZ000829,2026-08-14,8.400,8.470,8.280,8.350,17840500.000,148996112.000<br/>2616,SZ000830,2026-08-14,11.890,12.050,11.810,11.920,21794100.000,259346800.000<br/>2617,SZ000831,2026-08-14,55.800,60.950,55.730,60.950,90589200.000,5416567296.000<br/>2618,SZ000833,2026-08-14,20.480,20.740,20.400,20.560,13305300.000,273328416.000<br/>2619,SZ000837,2026-08-14,10.600,10.720,10.360,10.560,33442400.000,351971552.000<br/>2620,SZ000838,2026-08-14,2.880,2.990,2.670,2.810,100052800.000,281268800.000<br/>2621,SZ000839,2026-08-14,2.780,2.940,2.750,2.850,120108800.000,340808000.000<br/>2622,SZ000848,2026-08-14,8.570,8.660,8.320,8.320,18013900.000,151475600.000<br/>2623,SZ000850,2026-08-14,4.080,4.110,4.040,4.080,6972700.000,28365520.000<br/>2624,SZ000852,2026-08-14,5.220,5.250,5.150,5.180,8301500.000,43044916.000<br/>2625,SZ000856,2026-08-14,7.920,7.980,7.830,7.970,3119900.000,24689160.000<br/>2626,SZ000858,2026-08-14,75.010,75.030,73.700,73.750,36023300.000,2670378496.000<br/>2627,SZ000859,2026-08-14,9.760,9.930,9.500,9.650,62957800.000,606024258.000<br/>2628,SZ000860,2026-08-14,10.820,10.820,10.550,10.550,9963600.000,105712928.000<br/>2629,SZ000862,2026-08-14,5.560,5.590,5.240,5.270,44043900.000,234482528.000<br/>2630,SZ000863,2026-08-14,4.190,4.220,4.010,4.060,18235600.000,74290920.000<br/>2631,SZ000868,2026-08-14,3.680,3.700,3.610,3.650,9141600.000,33344696.000<br/>2632,SZ000869,2026-08-14,17.570,17.570,17.190,17.230,913400.000,15811670.000<br/>2633,SZ000875,2026-08-14,5.170,5.170,5.030,5.060,38213900.000,193812672.000<br/>2634,SZ000876,2026-08-14,6.950,6.960,6.770,6.830,38586000.000,264034672.000<br/>2635,SZ000877,2026-08-14,3.750,3.750,3.690,3.710,10806900.000,40100268.000<br/>2636,SZ000878,2026-08-14,15.970,16.260,15.930,16.090,24824900.000,399154752.000<br/>2637,SZ000880,2026-08-14,24.590,25.160,24.270,25.060,16225000.000,402140800.000<br/>2638,SZ000881,2026-08-14,6.520,6.850,6.520,6.580,10108600.000,66932264.000<br/>2639,SZ000882,2026-08-14,1.470,1.480,1.410,1.440,77553200.000,111151760.000<br/>2640,SZ000883,2026-08-14,4.560,4.570,4.480,4.510,22487500.000,101414744.000<br/>2641,SZ000885,2026-08-14,12.740,12.770,12.630,12.670,2214400.000,28113528.000<br/>2642,SZ000886,2026-08-14,4.530,4.540,4.450,4.520,10668400.000,47892024.000<br/>2643,SZ000887,2026-08-14,23.000,23.000,21.320,21.820,166021900.000,3616908034.000<br/>2644,SZ000888,2026-08-14,9.730,9.890,9.630,9.760,7416600.000,72367224.000<br/>2645,SZ000889,2026-08-14,4.080,4.170,3.960,4.070,71995100.000,290557184.000<br/>2646,SZ000890,2026-08-14,7.500,7.510,7.210,7.350,11840100.000,86769296.000<br/>2647,SZ000892,2026-08-14,4.100,4.150,3.910,4.000,57959300.000,231442144.000<br/>2648,SZ000893,2026-08-14,45.740,45.870,45.100,45.350,7029800.000,319138080.000<br/>2649,SZ000895,2026-08-14,24.560,24.840,24.370,24.600,9195000.000,226834832.000<br/>2650,SZ000897,2026-08-14,1.790,1.810,1.740,1.780,32232700.000,57017440.000<br/>2651,SZ000898,2026-08-14,1.970,1.990,1.950,1.970,26509400.000,52273680.000<br/>2652,SZ000899,2026-08-14,10.700,10.710,10.280,10.370,18537400.000,192752960.000<br/>2653,SZ000900,2026-08-14,3.670,3.680,3.650,3.660,6288200.000,23014678.000<br/>2654,SZ000901,2026-08-14,14.750,14.800,14.490,14.720,12400000.000,181603312.000<br/>2655,SZ000902,2026-08-14,13.080,13.080,12.830,12.920,5338700.000,68969392.000<br/>2656,SZ000903,2026-08-14,1.900,1.920,1.860,1.890,11593300.000,21741412.000<br/>2657,SZ000905,2026-08-14,8.550,8.550,8.330,8.360,8260000.000,69217976.000<br/>2658,SZ000906,2026-08-14,5.360,5.400,5.330,5.370,4050500.000,21700652.000<br/>2659,SZ000908,2026-08-14,6.990,7.070,6.820,6.950,28029200.000,193827392.000<br/>2660,SZ000909,2026-08-14,4.290,4.320,4.210,4.230,2412700.000,10278050.000<br/>2661,SZ000910,2026-08-14,5.380,5.430,5.300,5.330,4018300.000,21468116.000<br/>2662,SZ000911,2026-08-14,4.550,4.630,4.450,4.570,4397100.000,19973070.000<br/>2663,SZ000912,2026-08-14,3.630,3.650,3.570,3.600,13449200.000,48386424.000<br/>2664,SZ000913,2026-08-14,11.450,11.490,11.260,11.280,3278700.000,37103384.000<br/>2665,SZ000915,2026-08-14,25.940,26.290,25.660,25.780,2698900.000,69990872.000<br/>2666,SZ000917,2026-08-14,7.380,7.980,7.210,7.730,79820900.000,605201536.000<br/>2667,SZ000919,2026-08-14,6.700,6.840,6.600,6.790,22585600.000,152548528.000<br/>2668,SZ000920,2026-08-14,11.560,11.750,11.530,11.740,5730800.000,66852768.000<br/>2669,SZ000921,2026-08-14,25.990,26.200,25.240,25.690,9024600.000,233106832.000<br/>2670,SZ000922,2026-08-14,11.900,11.920,11.600,11.720,7702900.000,90309088.000<br/>2671,SZ000923,2026-08-14,14.310,14.550,14.120,14.410,10171700.000,145514736.000<br/>2672,SZ000925,2026-08-14,7.710,7.950,7.670,7.800,20524800.000,160229520.000<br/>2673,SZ000926,2026-08-14,2.200,2.200,2.110,2.150,33748200.000,72381600.000<br/>2674,SZ000927,2026-08-14,2.430,2.440,2.390,2.400,35947400.000,86610440.000<br/>2675,SZ000928,2026-08-14,5.010,5.030,4.950,4.970,9656100.000,48132096.000<br/>2676,SZ000929,2026-08-14,8.820,8.940,8.680,8.870,2425300.000,21331618.000<br/>2677,SZ000930,2026-08-14,4.710,4.720,4.610,4.660,13807200.000,64297580.000<br/>2678,SZ000931,2026-08-14,4.250,4.530,4.210,4.300,23802100.000,104161016.000<br/>2679,SZ000932,2026-08-14,3.590,3.620,3.550,3.600,55920400.000,200993968.000<br/>2680,SZ000933,2026-08-14,25.600,25.980,25.450,25.830,31833500.000,818093497.000<br/>2681,SZ000935,2026-08-14,23.120,23.230,22.740,23.120,3588700.000,82478600.000<br/>2682,SZ000936,2026-08-14,6.970,6.970,6.730,6.970,136882500.000,951168449.000<br/>2683,SZ000937,2026-08-14,4.630,4.720,4.600,4.700,15251700.000,71239416.000<br/>2684,SZ000938,2026-08-14,40.350,41.680,39.250,39.950,324597900.000,13042122752.000<br/>2685,SZ000948,2026-08-14,14.430,15.210,14.260,14.550,16202000.000,238071392.000<br/>2686,SZ000949,2026-08-14,6.370,6.430,6.220,6.300,22645000.000,142810928.000<br/>2687,SZ000950,2026-08-14,5.790,6.290,5.660,6.290,60132100.000,370880608.000<br/>2688,SZ000951,2026-08-14,20.810,21.020,20.660,20.850,6692100.000,139461520.000<br/>2689,SZ000952,2026-08-14,6.400,6.420,6.220,6.310,8610800.000,54241372.000<br/>2690,SZ000953,2026-08-14,6.260,6.310,6.090,6.170,8481300.000,52483168.000<br/>2691,SZ000955,2026-08-14,4.320,4.350,4.240,4.290,9566000.000,40854296.000<br/>2692,SZ000957,2026-08-14,10.170,10.390,10.040,10.360,9553300.000,98100712.000<br/>2693,SZ000958,2026-08-14,5.450,5.450,5.390,5.400,14234000.000,77010768.000<br/>2694,SZ000959,2026-08-14,3.540,3.560,3.500,3.520,22635200.000,79789584.000<br/>2695,SZ000960,2026-08-14,37.680,38.840,37.370,38.610,38445500.000,1473873408.000<br/>2696,SZ000962,2026-08-14,54.680,56.390,53.760,55.370,35601000.000,1963386618.000<br/>2697,SZ000963,2026-08-14,29.490,30.440,29.160,29.720,37729900.000,1126425220.000<br/>2698,SZ000965,2026-08-14,3.180,3.190,3.110,3.140,13047300.000,40905108.000<br/>2699,SZ000966,2026-08-14,4.270,4.280,4.100,4.120,61667800.000,255074800.000<br/>2700,SZ000967,2026-08-14,9.300,9.500,9.050,9.470,125198400.000,1163020800.000<br/>2701,SZ000968,2026-08-14,6.810,6.890,6.690,6.870,18177400.000,123456064.000<br/>2702,SZ000969,2026-08-14,16.810,17.080,16.780,17.050,18891900.000,320353248.000<br/>2703,SZ000970,2026-08-14,13.260,13.730,13.210,13.590,40956000.000,552461752.000<br/>2704,SZ000972,2026-08-14,3.740,3.780,3.530,3.600,33934900.000,121872696.000<br/>2705,SZ000973,2026-08-14,14.120,14.620,14.000,14.270,80047800.000,1147026554.000<br/>2706,SZ000975,2026-08-14,25.000,25.940,24.670,25.770,43713600.000,1114699264.000<br/>2707,SZ000977,2026-08-14,79.600,81.160,77.290,78.800,93790800.000,7392522752.000<br/>2708,SZ000978,2026-08-14,6.130,6.160,6.010,6.070,8066500.000,48930220.000<br/>2709,SZ000980,2026-08-14,1.720,1.730,1.660,1.700,91426300.000,153922624.000<br/>2710,SZ000981,2026-08-14,2.850,2.870,2.750,2.780,251327300.000,699030534.000<br/>2711,SZ000983,2026-08-14,6.700,6.880,6.610,6.840,63577600.000,429779840.000<br/>2712,SZ000985,2026-08-14,15.490,15.540,15.230,15.520,1284900.000,19762172.000<br/>2713,SZ000987,2026-08-14,7.650,7.670,7.570,7.570,23148100.000,175772528.000<br/>2714,SZ000988,2026-08-14,107.510,109.980,106.840,109.790,51867500.000,5633782784.000<br/>2715,SZ000989,2026-08-14,9.460,9.650,9.340,9.530,37220400.000,353269408.000<br/>2716,SZ000990,2026-08-14,6.650,6.680,6.480,6.580,53881500.000,353621376.000<br/>2717,SZ000993,2026-08-14,10.350,10.360,9.910,10.030,12700600.000,127251088.000<br/>2718,SZ000995,2026-08-14,11.200,11.310,10.840,10.950,13303000.000,146155008.000<br/>2719,SZ000997,2026-08-14,17.980,18.100,17.510,17.780,14362600.000,254714624.000<br/>2720,SZ000998,2026-08-14,8.120,8.130,8.020,8.020,10689300.000,86091200.000<br/>2721,SZ000999,2026-08-14,24.900,24.980,24.610,24.710,10512100.000,260189920.000<br/>2722,SZ001201,2026-08-14,11.890,11.920,11.670,11.760,2238900.000,26348870.000<br/>2723,SZ001202,2026-08-14,13.500,13.520,13.280,13.360,1549600.000,20726712.000<br/>2724,SZ001203,2026-08-14,27.990,29.200,27.520,27.770,15799400.000,445311168.000<br/>2725,SZ001205,2026-08-14,13.710,13.880,13.640,13.770,3430400.000,47225916.000<br/>2726,SZ001206,2026-08-14,17.230,17.480,16.790,16.840,5040600.000,85433672.000<br/>2727,SZ001207,2026-08-14,15.750,15.900,15.500,15.820,3419100.000,53619288.000<br/>2728,SZ001208,2026-08-14,15.020,15.130,14.710,14.990,12956200.000,192609712.000<br/>2729,SZ001209,2026-08-14,16.670,16.940,16.600,16.860,2595700.000,43532696.000<br/>2730,SZ001210,2026-08-14,23.560,24.480,23.030,24.040,11212000.000,269242848.000<br/>2731,SZ001211,2026-08-14,23.460,23.600,22.230,22.860,5448600.000,124252544.000<br/>2732,SZ001212,2026-08-14,34.600,35.510,34.600,35.200,2933600.000,102847184.000<br/>2733,SZ001213,2026-08-14,3.530,3.540,3.500,3.510,5299900.000,18624826.000<br/>2734,SZ001215,2026-08-14,32.120,32.390,31.920,32.270,1579400.000,50757108.000<br/>2735,SZ001216,2026-08-14,14.960,14.960,14.560,14.690,2549600.000,37481536.000<br/>2736,SZ001217,2026-08-14,9.850,9.950,9.750,9.830,2923100.000,28698728.000<br/>2737,SZ001218,2026-08-14,24.880,25.100,24.470,24.670,1964300.000,48471536.000<br/>2738,SZ001219,2026-08-14,12.760,13.680,12.620,12.950,7142700.000,93799488.000<br/>2739,SZ001220,2026-08-14,31.490,32.200,30.890,31.770,1415100.000,44644448.000<br/>2740,SZ001221,2026-08-14,40.400,40.690,38.850,39.250,2135500.000,84221400.000<br/>2741,SZ001222,2026-08-14,15.000,15.050,14.650,14.750,5800000.000,85734088.000<br/>2742,SZ001223,2026-08-14,40.790,41.950,40.000,41.680,2699600.000,110700872.000<br/>2743,SZ001225,2026-08-14,45.240,45.490,44.100,44.660,992700.000,44360408.000<br/>2744,SZ001226,2026-08-14,42.460,42.900,42.020,42.380,600600.000,25493358.000<br/>2745,SZ001227,2026-08-14,2.140,2.150,2.120,2.120,59789600.000,127445712.000<br/>2746,SZ001228,2026-08-14,27.610,28.040,26.900,27.340,1171200.000,31975304.000<br/>2747,SZ001229,2026-08-14,41.400,43.000,40.260,41.480,4964500.000,205188608.000<br/>2748,SZ001230,2026-08-14,20.660,21.050,20.150,20.990,4842600.000,100129800.000<br/>2749,SZ001231,2026-08-14,20.070,20.330,19.950,20.140,835000.000,16804924.000<br/>2750,SZ001232,2026-08-14,167.290,167.950,160.790,161.270,8288000.000,1350446848.000<br/>2751,SZ001233,2026-08-14,44.580,45.430,44.150,45.300,1292900.000,57917424.000<br/>2752,SZ001234,2026-08-14,22.160,22.380,21.320,21.610,3615900.000,78639424.000<br/>2753,SZ001236,2026-08-14,7.700,7.750,7.520,7.570,7643900.000,57999432.000<br/>2754,SZ001237,2026-08-14,55.300,55.400,53.620,54.090,1884100.000,102158832.000<br/>2755,SZ001238,2026-08-14,24.680,25.500,24.450,25.000,564500.000,14134589.000<br/>2756,SZ001239,2026-08-14,11.860,11.990,11.780,11.910,1161500.000,13827662.000<br/>2757,SZ001248,2026-08-14,13.030,13.040,12.810,12.830,79397000.000,1022023174.000<br/>2758,SZ001255,2026-08-14,24.930,25.560,24.690,25.180,1204100.000,30234236.000<br/>2759,SZ001256,2026-08-14,27.350,27.610,26.130,26.810,3955700.000,105409632.000<br/>2760,SZ001257,2026-08-14,24.650,25.170,24.620,25.030,9448100.000,235381248.000<br/>2761,SZ001258,2026-08-14,14.790,14.790,13.740,13.750,150038300.000,2112472064.000<br/>2762,SZ001259,2026-08-14,46.680,47.500,46.190,46.950,840400.000,39412120.000<br/>2763,SZ001260,2026-08-14,23.130,23.130,23.130,23.130,1293900.000,29927908.000<br/>2764,SZ001266,2026-08-14,34.800,35.110,34.450,34.980,1951800.000,67961592.000<br/>2765,SZ001267,2026-08-14,41.550,41.900,40.100,41.470,41451800.000,1700980864.000<br/>2766,SZ001268,2026-08-14,19.810,20.710,19.600,20.440,3476500.000,70460152.000<br/>2767,SZ001269,2026-08-14,19.560,19.720,19.250,19.450,1740600.000,33780192.000<br/>2768,SZ001270,2026-08-14,115.010,118.640,114.140,117.800,6693700.000,780290372.000<br/>2769,SZ001277,2026-08-14,29.190,29.430,28.790,29.180,817200.000,23752296.000<br/>2770,SZ001278,2026-08-14,15.930,16.520,15.780,16.100,1982800.000,31930580.000<br/>2771,SZ001279,2026-08-14,25.070,25.290,24.900,24.950,476900.000,11925216.000<br/>2772,SZ001280,2026-08-14,63.030,64.120,63.010,64.070,4077600.000,259352800.000<br/>2773,SZ001282,2026-08-14,16.250,16.420,16.050,16.240,2097100.000,33954224.000<br/>2774,SZ001283,2026-08-14,43.080,43.660,42.250,42.460,2332700.000,99940928.000<br/>2775,SZ001285,2026-08-14,41.130,41.700,41.000,41.530,738100.000,30602540.000<br/>2776,SZ001286,2026-08-14,10.550,10.620,10.410,10.540,15433600.000,162590960.000<br/>2777,SZ001287,2026-08-14,23.260,23.420,22.960,23.380,16131900.000,374394432.000<br/>2778,SZ001288,2026-08-14,26.100,26.760,26.100,26.650,2891700.000,76550488.000<br/>2779,SZ001289,2026-08-14,15.890,15.890,15.560,15.610,5800800.000,90746976.000<br/>2780,SZ001296,2026-08-14,19.300,19.650,19.240,19.630,2546000.000,49527444.000<br/>2781,SZ001298,2026-08-14,17.690,17.900,17.600,17.800,5847700.000,103790120.000<br/>2782,SZ001299,2026-08-14,9.880,9.950,9.700,9.800,2080200.000,20329408.000<br/>2783,SZ001300,2026-08-14,11.230,11.260,10.900,11.140,4748900.000,52507464.000<br/>2784,SZ001301,2026-08-14,53.290,56.660,53.290,54.130,6666300.000,367687936.000<br/>2785,SZ001306,2026-08-14,54.300,54.860,53.840,54.740,479800.000,26071158.000<br/>2786,SZ001308,2026-08-14,18.310,18.450,18.090,18.270,1569900.000,28654628.000<br/>2787,SZ001309,2026-08-14,410.020,415.090,399.000,406.190,14069400.000,5714460674.000<br/>2788,SZ001311,2026-08-14,18.600,19.430,16.310,18.190,15453200.000,286179200.000<br/>2789,SZ001312,2026-08-14,18.080,18.930,17.710,18.440,6326100.000,115569456.000<br/>2790,SZ001313,2026-08-14,7.970,8.090,7.740,7.870,19814400.000,155452944.000<br/>2791,SZ001314,2026-08-14,56.610,56.810,55.080,56.350,2763100.000,154663744.000<br/>2792,SZ001316,2026-08-14,26.450,27.190,26.450,26.600,2064400.000,55136928.000<br/>2793,SZ001317,2026-08-14,57.700,57.900,54.120,55.500,7333900.000,409711520.000<br/>2794,SZ001318,2026-08-14,11.560,11.560,11.080,11.230,5623400.000,63146496.000<br/>2795,SZ001319,2026-08-14,19.390,19.560,19.100,19.510,1074600.000,20851804.000<br/>2796,SZ001322,2026-08-14,6.240,6.250,6.100,6.170,3970600.000,24455204.000<br/>2797,SZ001323,2026-08-14,17.680,18.870,17.550,18.670,6588500.000,120611088.000<br/>2798,SZ001324,2026-08-14,19.410,19.520,19.260,19.460,1148500.000,22244168.000<br/>2799,SZ001325,2026-08-14,37.870,38.450,37.660,38.080,952500.000,36077984.000<br/>2800,SZ001326,2026-08-14,60.840,61.000,58.670,60.630,1420300.000,85154992.000<br/>2801,SZ001328,2026-08-14,29.340,29.940,28.840,29.900,1932300.000,56797820.000<br/>2802,SZ001330,2026-08-14,5.240,5.260,5.010,5.150,64722400.000,330011584.000<br/>2803,SZ001331,2026-08-14,55.000,55.140,49.670,51.450,14156600.000,728627902.000<br/>2804,SZ001332,2026-08-14,31.250,31.460,31.110,31.390,1098500.000,34347320.000<br/>2805,SZ001333,2026-08-14,19.270,19.350,19.080,19.160,721700.000,13855939.000<br/>2806,SZ001335,2026-08-14,31.710,32.100,31.360,31.460,635400.000,20057064.000<br/>2807,SZ001336,2026-08-14,17.970,18.200,17.700,18.140,1297200.000,23310000.000<br/>2808,SZ001337,2026-08-14,44.790,46.490,43.940,46.360,17175800.000,777757312.000<br/>2809,SZ001338,2026-08-14,8.620,8.660,8.510,8.510,3872000.000,33105448.000<br/>2810,SZ001339,2026-08-14,83.900,86.490,83.150,85.390,9017200.000,766469892.000<br/>2811,SZ001356,2026-08-14,8.720,8.720,8.570,8.650,3379700.000,29203512.000<br/>2812,SZ001358,2026-08-14,25.410,25.980,25.010,25.580,2303000.000,58810088.000<br/>2813,SZ001359,2026-08-14,89.200,92.300,87.430,89.920,4185600.000,377067520.000<br/>2814,SZ001360,2026-08-14,15.800,16.180,15.710,15.970,5898000.000,93966384.000<br/>2815,SZ001365,2026-08-14,37.810,38.010,37.070,37.740,4806000.000,180905392.000<br/>2816,SZ001366,2026-08-14,11.970,12.060,11.800,12.060,2421900.000,28917880.000<br/>2817,SZ001367,2026-08-14,19.450,19.700,19.120,19.370,1440200.000,27980564.000<br/>2818,SZ001368,2026-08-14,22.030,22.070,21.600,21.940,1030800.000,22536428.000<br/>2819,SZ001369,2026-08-14,12.800,12.930,12.560,12.670,7657100.000,97140184.000<br/>2820,SZ001373,2026-08-14,27.550,27.870,27.180,27.650,1109900.000,30575512.000<br/>2821,SZ001376,2026-08-14,11.600,11.610,11.160,11.290,16440000.000,185838272.000<br/>2822,SZ001378,2026-08-14,21.390,21.690,21.050,21.310,6415000.000,136574608.000<br/>2823,SZ001379,2026-08-14,16.200,16.210,15.840,16.030,2327900.000,37192232.000<br/>2824,SZ001380,2026-08-14,16.470,16.640,16.340,16.610,1318900.000,21769368.000<br/>2825,SZ001382,2026-08-14,16.940,17.080,16.710,16.950,2057600.000,34689320.000<br/>2826,SZ001386,2026-08-14,15.160,15.220,14.770,14.840,3660000.000,54620908.000<br/>2827,SZ001387,2026-08-14,12.050,12.180,11.940,12.050,2016400.000,24272650.000<br/>2828,SZ001388,2026-08-14,22.620,22.980,21.900,22.200,8340500.000,186144288.000<br/>2829,SZ001389,2026-08-14,167.000,170.200,163.840,169.460,5322100.000,890519104.000<br/>2830,SZ001390,2026-08-14,17.770,17.940,17.660,17.800,947800.000,16826928.000<br/>2831,SZ001391,2026-08-14,4.230,4.240,4.180,4.190,15377100.000,64557992.000<br/>2832,SZ001393,2026-08-14,44.450,44.870,43.700,44.520,2371500.000,104880728.000<br/>2833,SZ001395,2026-08-14,29.400,29.770,29.080,29.550,1375100.000,40376104.000<br/>2834,SZ001396,2026-08-14,35.040,35.170,34.330,34.480,666500.000,23067636.000<br/>2835,SZ001399,2026-08-14,23.730,24.150,23.300,23.690,33356300.000,790105531.000<br/>2836,SZ001400,2026-08-14,76.230,76.570,75.230,76.200,1316000.000,99928824.000<br/>2837,SZ001696,2026-08-14,16.760,16.830,16.010,16.110,65779700.000,1068804864.000<br/>2838,SZ001872,2026-08-14,21.600,21.600,21.340,21.360,1223300.000,26235758.000<br/>2839,SZ001896,2026-08-14,13.860,13.860,12.870,13.070,131569500.000,1724102405.000<br/>2840,SZ001914,2026-08-14,8.700,8.770,8.650,8.710,4870100.000,42469456.000<br/>2841,SZ001965,2026-08-14,9.220,9.240,9.150,9.200,9102200.000,83719672.000<br/>2842,SZ001979,2026-08-14,7.560,7.640,7.430,7.600,56276400.000,424283136.000<br/>2843,SZ002001,2026-08-14,28.200,28.340,27.780,28.060,31918900.000,895545662.000<br/>2844,SZ002003,2026-08-14,10.080,10.110,9.860,9.860,13939800.000,138927216.000<br/>2845,SZ002004,2026-08-14,4.540,4.630,4.500,4.580,31041600.000,141906256.000<br/>2846,SZ002005,2026-08-14,2.560,2.570,2.440,2.490,37403400.000,92874272.000<br/>2847,SZ002006,2026-08-14,13.780,13.900,13.710,13.800,4925300.000,68010048.000<br/>2848,SZ002007,2026-08-14,13.360,13.510,13.200,13.270,11477400.000,153015744.000<br/>2849,SZ002008,2026-08-14,95.070,99.490,93.700,99.000,42640400.000,4142552832.000<br/>2850,SZ002009,2026-08-14,17.870,17.870,17.490,17.740,8294700.000,146751008.000<br/>2851,SZ002010,2026-08-14,4.770,4.790,4.700,4.700,15046400.000,70988608.000<br/>2852,SZ002011,2026-08-14,10.210,10.230,10.080,10.080,7941100.000,80387960.000<br/>2853,SZ002012,2026-08-14,6.490,6.610,6.400,6.450,11822500.000,76748840.000<br/>2854,SZ002014,2026-08-14,10.590,10.760,10.510,10.760,3960600.000,42255292.000<br/>2855,SZ002015,2026-08-14,16.260,16.260,15.400,15.440,104741900.000,1633731072.000<br/>2856,SZ002016,2026-08-14,4.520,4.610,4.440,4.490,10925200.000,49017160.000<br/>2857,SZ002017,2026-08-14,13.720,13.960,13.560,13.680,8200100.000,112359704.000<br/>2858,SZ002019,2026-08-14,10.630,10.850,10.460,10.610,18978900.000,202707840.000<br/>2859,SZ002020,2026-08-14,14.350,14.520,13.790,14.050,25077200.000,353500640.000<br/>2860,SZ002021,2026-08-14,2.700,2.710,2.640,2.700,24793100.000,66293216.000<br/>2861,SZ002022,2026-08-14,5.630,5.740,5.590,5.680,8247600.000,46755956.000<br/>2862,SZ002023,2026-08-14,10.660,10.790,10.390,10.600,40650600.000,429675712.000<br/>2863,SZ002024,2026-08-14,1.210,1.220,1.190,1.200,23103500.000,27805972.000<br/>2864,SZ002025,2026-08-14,65.010,67.480,63.560,64.220,12141600.000,787177664.000<br/>2865,SZ002026,2026-08-14,10.550,10.620,10.460,10.490,3194200.000,33572008.000<br/>2866,SZ002027,2026-08-14,5.200,5.220,5.050,5.080,188709200.000,962917760.000<br/>2867,SZ002028,2026-08-14,166.440,168.240,164.300,166.500,7169300.000,1189350146.000<br/>2868,SZ002029,2026-08-14,8.730,8.920,8.510,8.640,27212000.000,235546640.000<br/>2869,SZ002030,2026-08-14,5.660,5.820,5.580,5.770,30546500.000,174823408.000<br/>2870,SZ002031,2026-08-14,6.150,6.220,5.820,5.940,251948300.000,1501686662.000<br/>2871,SZ002032,2026-08-14,41.190,41.290,40.720,40.880,1250700.000,51273272.000<br/>2872,SZ002033,2026-08-14,8.820,9.070,8.820,8.960,23485100.000,210542560.000<br/>2873,SZ002034,2026-08-14,14.090,14.150,13.810,13.960,6195500.000,86326176.000<br/>2874,SZ002035,2026-08-14,4.920,4.920,4.820,4.850,11869500.000,57627456.000<br/>2875,SZ002036,2026-08-14,7.080,7.110,6.910,7.000,27309300.000,191037040.000<br/>2876,SZ002037,2026-08-14,6.970,7.020,6.830,6.940,8310900.000,57409232.000<br/>2877,SZ002038,2026-08-14,6.100,6.160,5.930,6.040,32968400.000,198460928.000<br/>2878,SZ002039,2026-08-14,19.290,19.290,19.000,19.100,6587100.000,125682848.000<br/>2879,SZ002040,2026-08-14,8.050,8.240,8.020,8.110,7116300.000,58005328.000<br/>2880,SZ002041,2026-08-14,8.660,8.670,8.460,8.460,14635700.000,124771152.000<br/>2881,SZ002042,2026-08-14,3.880,3.900,3.800,3.880,25260200.000,97580688.000<br/>2882,SZ002043,2026-08-14,12.620,12.650,12.360,12.450,8063100.000,100471552.000<br/>2883,SZ002044,2026-08-14,5.100,5.130,4.920,5.030,138110500.000,693055495.000<br/>2884,SZ002045,2026-08-14,8.490,8.600,8.320,8.400,14995600.000,126162992.000<br/>2885,SZ002046,2026-08-14,46.460,48.100,45.610,47.300,9696200.000,455516608.000<br/>2886,SZ002047,2026-08-14,3.910,3.980,3.780,3.780,90249500.000,343204576.000<br/>2887,SZ002048,2026-08-14,20.080,20.560,19.430,20.120,25098700.000,500838816.000<br/>2888,SZ002049,2026-08-14,66.670,67.900,65.530,67.890,27283800.000,1822688000.000<br/>2889,SZ002050,2026-08-14,38.630,38.890,37.990,38.300,43466400.000,1663693440.000<br/>2890,SZ002051,2026-08-14,8.990,9.000,8.760,8.820,18930500.000,166939680.000<br/>2891,SZ002052,2026-08-14,9.040,9.200,8.970,9.180,9784600.000,89272128.000<br/>2892,SZ002053,2026-08-14,9.400,9.400,9.190,9.250,5777400.000,53444284.000<br/>2893,SZ002054,2026-08-14,7.210,7.250,7.120,7.190,6219300.000,44592116.000<br/>2894,SZ002055,2026-08-14,5.560,5.620,5.500,5.590,6144300.000,34139988.000<br/>2895,SZ002056,2026-08-14,22.100,22.740,22.100,22.650,27537200.000,618526908.000<br/>2896,SZ002057,2026-08-14,8.630,8.770,8.600,8.730,13665300.000,118826784.000<br/>2897,SZ002058,2026-08-14,16.880,16.940,16.540,16.640,2662000.000,44359420.000<br/>2898,SZ002059,2026-08-14,4.540,4.550,4.440,4.480,6544000.000,29299824.000<br/>2899,SZ002060,2026-08-14,3.270,3.280,3.230,3.230,11926500.000,38660208.000<br/>2900,SZ002061,2026-08-14,3.490,3.510,3.460,3.490,11106800.000,38700540.000<br/>2901,SZ002062,2026-08-14,7.660,8.180,7.620,8.170,26943400.000,215749200.000<br/>2902,SZ002063,2026-08-14,5.520,5.550,5.430,5.470,22680700.000,124265272.000<br/>2903,SZ002064,2026-08-14,11.380,11.420,11.100,11.130,25734100.000,288060800.000<br/>2904,SZ002065,2026-08-14,7.510,7.680,7.300,7.380,78290700.000,580801414.000<br/>2905,SZ002066,2026-08-14,23.000,23.000,21.380,21.690,11574200.000,253304240.000<br/>2906,SZ002067,2026-08-14,4.380,4.390,4.300,4.350,31585000.000,137116976.000<br/>2907,SZ002068,2026-08-14,8.110,8.190,8.010,8.150,20154500.000,163398560.000<br/>2908,SZ002069,2026-08-14,3.360,3.360,3.280,3.330,8634400.000,28600740.000<br/>2909,SZ002072,2026-08-14,7.510,7.570,7.310,7.440,5092100.000,37809800.000<br/>2910,SZ002073,2026-08-14,5.620,5.630,5.550,5.570,10508100.000,58661324.000<br/>2911,SZ002074,2026-08-14,27.240,27.850,27.080,27.160,21282600.000,582149560.000<br/>2912,SZ002075,2026-08-14,3.740,3.760,3.650,3.680,34821800.000,128234728.000<br/>2913,SZ002076,2026-08-14,2.110,2.120,2.050,2.080,27494800.000,57121640.000<br/>2914,SZ002077,2026-08-14,12.750,12.770,12.460,12.700,19305500.000,243870160.000<br/>2915,SZ002078,2026-08-14,13.970,14.020,13.800,13.820,9192500.000,127733856.000<br/>2916,SZ002079,2026-08-14,9.590,9.680,9.470,9.670,22247200.000,213394240.000<br/>2917,SZ002080,2026-08-14,55.620,60.950,55.540,59.930,60652400.000,3590141184.000<br/>2918,SZ002081,2026-08-14,5.290,5.290,4.650,5.290,521404700.000,2648471296.000<br/>2919,SZ002082,2026-08-14,10.880,11.190,10.620,10.780,11840100.000,128132672.000<br/>2920,SZ002083,2026-08-14,11.830,12.250,11.600,11.790,56695700.000,670965119.000<br/>2921,SZ002084,2026-08-14,3.390,3.650,3.260,3.590,49907200.000,173680496.000<br/>2922,SZ002085,2026-08-14,10.610,10.690,10.480,10.540,18881500.000,199149312.000<br/>2923,SZ002086,2026-08-14,2.100,2.290,2.040,2.120,199424700.000,425592384.000<br/>2924,SZ002088,2026-08-14,7.500,8.000,7.450,7.900,7675600.000,59648900.000<br/>2925,SZ002090,2026-08-14,9.410,9.460,9.070,9.220,9572100.000,88181600.000<br/>2926,SZ002091,2026-08-14,7.580,7.910,7.530,7.710,22266700.000,172512384.000<br/>2927,SZ002092,2026-08-14,4.470,4.530,4.420,4.510,35784600.000,160814608.000<br/>2928,SZ002093,2026-08-14,7.040,7.060,6.840,6.930,11590800.000,80279840.000<br/>2929,SZ002094,2026-08-14,4.720,4.760,4.620,4.690,13305600.000,62235808.000<br/>2930,SZ002095,2026-08-14,14.260,14.490,14.150,14.320,2177700.000,31132652.000<br/>2931,SZ002096,2026-08-14,9.350,9.410,9.240,9.250,5008200.000,46484944.000<br/>2932,SZ002097,2026-08-14,7.250,7.480,7.210,7.320,22058700.000,162032448.000<br/>2933,SZ002098,2026-08-14,7.020,7.200,6.930,7.090,7310400.000,51986104.000<br/>2934,SZ002099,2026-08-14,5.500,5.530,5.370,5.400,13743600.000,74675584.000<br/>2935,SZ002100,2026-08-14,7.120,7.130,6.980,7.010,14990800.000,105331608.000<br/>2936,SZ002101,2026-08-14,8.740,8.740,8.600,8.630,3115700.000,26958792.000<br/>2937,SZ002102,2026-08-14,2.240,2.260,2.210,2.230,12198600.000,27266784.000<br/>2938,SZ002103,2026-08-14,6.700,6.800,6.660,6.710,6892600.000,46154732.000<br/>2939,SZ002104,2026-08-14,10.470,10.860,10.200,10.300,37006200.000,386246240.000<br/>2940,SZ002105,2026-08-14,5.690,5.800,5.630,5.800,8789600.000,50228544.000<br/>2941,SZ002106,2026-08-14,10.340,10.460,10.260,10.450,13009000.000,134893824.000<br/>2942,SZ002107,2026-08-14,6.430,6.530,6.310,6.410,11763100.000,75422936.000<br/>2943,SZ002108,2026-08-14,4.370,4.430,4.330,4.350,18960100.000,82680832.000<br/>2944,SZ002109,2026-08-14,2.620,2.650,2.600,2.620,3103400.000,8133333.000<br/>2945,SZ002110,2026-08-14,3.000,3.020,2.950,2.970,19124200.000,56947240.000<br/>2946,SZ002111,2026-08-14,9.440,9.670,9.390,9.620,9106300.000,87137592.000<br/>2947,SZ002112,2026-08-14,17.710,17.810,16.290,16.700,43937200.000,739746232.000<br/>2948,SZ002114,2026-08-14,7.250,7.310,7.130,7.260,6706600.000,48415996.000<br/>2949,SZ002115,2026-08-14,11.890,12.870,11.850,12.160,104693100.000,1274556032.000<br/>2950,SZ002116,2026-08-14,7.140,7.180,7.060,7.110,3224400.000,22927208.000<br/>2951,SZ002117,2026-08-14,8.150,8.220,8.000,8.110,7068700.000,57209996.000<br/>2952,SZ002119,2026-08-14,23.990,24.220,23.540,24.210,28299900.000,677886019.000<br/>2953,SZ002120,2026-08-14,6.710,6.760,6.640,6.700,24100600.000,161633088.000<br/>2954,SZ002121,2026-08-14,5.150,5.160,4.970,5.010,23589500.000,118648352.000<br/>2955,SZ002122,2026-08-14,2.590,2.610,2.550,2.580,16733100.000,43037400.000<br/>2956,SZ002123,2026-08-14,8.640,8.720,8.390,8.620,20407800.000,174035680.000<br/>2957,SZ002124,2026-08-14,2.310,2.320,2.220,2.250,66037100.000,148456640.000<br/>2958,SZ002125,2026-08-14,12.640,12.790,12.520,12.640,12563100.000,158779696.000<br/>2959,SZ002126,2026-08-14,41.620,43.030,41.400,41.980,15212600.000,642949892.000<br/>2960,SZ002127,2026-08-14,3.090,3.110,2.960,2.990,49779300.000,149842080.000<br/>2961,SZ002128,2026-08-14,26.350,26.960,26.260,26.890,7504900.000,201060736.000<br/>2962,SZ002129,2026-08-14,9.370,9.490,9.220,9.340,78592500.000,732877758.000<br/>2963,SZ002130,2026-08-14,17.030,17.150,16.810,16.950,18187700.000,308083008.000<br/>2964,SZ002131,2026-08-14,5.400,5.670,5.200,5.330,1050110300.000,5638784000.000<br/>2965,SZ002132,2026-08-14,4.270,4.400,4.220,4.400,53253800.000,230648224.000<br/>2966,SZ002133,2026-08-14,2.670,2.700,2.640,2.680,11339000.000,30244516.000<br/>2967,SZ002134,2026-08-14,22.410,22.800,21.900,22.320,6159400.000,137033792.000<br/>2968,SZ002135,2026-08-14,6.140,6.170,6.000,6.140,9010300.000,54884832.000<br/>2969,SZ002136,2026-08-14,12.090,12.190,11.830,11.940,4979500.000,59694648.000<br/>2970,SZ002137,2026-08-14,7.950,8.000,7.790,7.960,18739600.000,147802128.000<br/>2971,SZ002138,2026-08-14,49.590,52.390,48.740,52.210,40974500.000,2093363584.000<br/>2972,SZ002139,2026-08-14,9.870,9.940,9.770,9.820,11444100.000,112599048.000<br/>2973,SZ002140,2026-08-14,8.950,9.000,8.850,8.960,4912100.000,43866036.000<br/>2974,SZ002141,2026-08-14,6.740,7.050,6.360,6.480,170242900.000,1124629504.000<br/>2975,SZ002142,2026-08-14,32.200,32.530,32.010,32.200,18054700.000,583226620.000<br/>2976,SZ002144,2026-08-14,10.770,10.880,10.710,10.820,2735500.000,29515212.000<br/>2977,SZ002145,2026-08-14,4.460,4.480,4.390,4.410,31746100.000,140426624.000<br/>2978,SZ002146,2026-08-14,1.220,1.230,1.160,1.180,162651300.000,192041168.000<br/>2979,SZ002148,2026-08-14,6.580,6.660,6.480,6.620,17616900.000,115697736.000<br/>2980,SZ002149,2026-08-14,43.840,44.500,41.600,43.610,78360600.000,3383874304.000<br/>2981,SZ002150,2026-08-14,22.250,22.390,21.880,22.010,5735800.000,126713328.000<br/>2982,SZ002151,2026-08-14,29.200,29.390,28.870,29.180,8590300.000,250610704.000<br/>2983,SZ002152,2026-08-14,10.100,10.190,9.890,9.980,22589600.000,225896784.000<br/>2984,SZ002153,2026-08-14,8.350,9.220,8.330,8.790,103601100.000,920685248.000<br/>2985,SZ002154,2026-08-14,4.210,4.260,4.180,4.210,23652600.000,99608152.000<br/>2986,SZ002155,2026-08-14,24.480,24.810,24.150,24.650,34668300.000,850552507.000<br/>2987,SZ002156,2026-08-14,63.020,63.430,61.210,62.960,70711900.000,4412529664.000<br/>2988,SZ002157,2026-08-14,3.010,3.010,2.950,2.950,107886300.000,320047040.000<br/>2989,SZ002158,2026-08-14,27.930,28.470,27.830,28.150,6246700.000,175934064.000<br/>2990,SZ002159,2026-08-14,13.550,13.660,13.380,13.560,2407500.000,32570548.000<br/>2991,SZ002160,2026-08-14,3.900,3.930,3.850,3.890,12738900.000,49502288.000<br/>2992,SZ002161,2026-08-14,5.900,6.020,5.830,5.870,10810900.000,63906460.000<br/>2993,SZ002162,2026-08-14,4.110,4.280,4.060,4.100,25403100.000,105314256.000<br/>2994,SZ002163,2026-08-14,8.370,8.400,8.170,8.240,19031800.000,157075072.000<br/>2995,SZ002164,2026-08-14,12.560,12.610,12.110,12.280,17820200.000,218946080.000<br/>2996,SZ002165,2026-08-14,6.660,6.690,6.410,6.480,46316200.000,300971680.000<br/>2997,SZ002166,2026-08-14,6.770,6.900,6.690,6.840,10037900.000,68459344.000<br/>2998,SZ002167,2026-08-14,17.100,17.500,16.900,17.450,64703000.000,1116715648.000<br/>2999,SZ002168,2026-08-14,3.940,3.980,3.890,3.910,6379600.000,25073180.000<br/>3000,SZ002169,2026-08-14,12.880,13.350,12.730,13.230,23723200.000,309577728.000<br/>3001,SZ002170,2026-08-14,11.190,11.250,11.070,11.130,11513700.000,128308384.000<br/>3002,SZ002171,2026-08-14,9.550,9.850,9.540,9.830,42286300.000,412008832.000<br/>3003,SZ002172,2026-08-14,4.540,4.540,4.540,4.540,19100500.000,86716416.000<br/>3004,SZ002173,2026-08-14,22.230,22.250,20.830,21.290,58664500.000,1248530437.000<br/>3005,SZ002174,2026-08-14,13.210,13.270,12.440,13.160,100932100.000,1299198592.000<br/>3006,SZ002175,2026-08-14,2.510,2.580,2.500,2.550,14899300.000,37859600.000<br/>3007,SZ002176,2026-08-14,9.570,9.730,9.260,9.400,71116400.000,672626944.000<br/>3008,SZ002177,2026-08-14,5.690,5.790,5.550,5.640,21817500.000,123161416.000<br/>3009,SZ002178,2026-08-14,4.800,4.820,4.610,4.680,26808500.000,125567592.000<br/>3010,SZ002179,2026-08-14,35.850,37.240,35.600,36.080,27652900.000,1009069312.000<br/>3011,SZ002180,2026-08-14,17.600,18.270,17.350,18.010,21328800.000,380829408.000<br/>3012,SZ002181,2026-08-14,9.270,9.320,8.850,9.020,42009000.000,378657408.000<br/>3013,SZ002182,2026-08-14,12.130,12.460,12.050,12.330,15271900.000,187485840.000<br/>3014,SZ002183,2026-08-14,4.580,4.610,4.490,4.530,39512100.000,179093536.000<br/>3015,SZ002184,2026-08-14,10.040,10.120,9.920,10.030,4407200.000,44038196.000<br/>3016,SZ002185,2026-08-14,18.130,18.390,17.600,17.980,245151900.000,4394885632.000<br/>3017,SZ002186,2026-08-14,9.400,9.500,9.240,9.430,4519500.000,42309832.000<br/>3018,SZ002187,2026-08-14,5.400,5.400,5.250,5.310,9441300.000,50047232.000<br/>3019,SZ002188,2026-08-14,5.350,5.380,5.260,5.350,5997700.000,31862634.000<br/>3020,SZ002189,2026-08-14,19.000,19.290,18.970,19.220,2501200.000,47852128.000<br/>3021,SZ002190,2026-08-14,23.490,25.980,23.390,25.210,26397700.000,671119745.000<br/>3022,SZ002191,2026-08-14,3.760,3.780,3.740,3.770,8666400.000,32540234.000<br/>3023,SZ002192,2026-08-14,72.190,75.190,71.700,73.350,17497800.000,1281504254.000<br/>3024,SZ002193,2026-08-14,4.770,4.910,4.600,4.680,5282500.000,25102432.000<br/>3025,SZ002194,2026-08-14,10.770,10.980,10.390,10.450,53946400.000,575239360.000<br/>3026,SZ002195,2026-08-14,6.860,6.960,6.670,6.770,165403300.000,1119860485.000<br/>3027,SZ002196,2026-08-14,11.150,11.200,10.980,11.150,16219000.000,179817664.000<br/>3028,SZ002197,2026-08-14,7.180,7.490,7.020,7.190,37672800.000,269686496.000<br/>3029,SZ002198,2026-08-14,3.410,3.440,3.340,3.440,5382000.000,18280002.000<br/>3030,SZ002199,2026-08-14,12.870,13.090,12.510,12.700,7225100.000,91654120.000<br/>3031,SZ002200,2026-08-14,6.900,6.960,6.650,6.720,4248300.000,28759332.000<br/>3032,SZ002201,2026-08-14,8.380,8.490,8.270,8.450,14161400.000,119113448.000<br/>3033,SZ002202,2026-08-14,20.940,21.150,20.480,20.930,92012100.000,1911065728.000<br/>3034,SZ002203,2026-08-14,19.260,19.390,18.920,19.080,14924000.000,284890944.000<br/>3035,SZ002204,2026-08-14,5.350,5.380,5.310,5.340,12324700.000,65819552.000<br/>3036,SZ002205,2026-08-14,10.600,10.720,10.430,10.530,1748400.000,18451964.000<br/>3037,SZ002206,2026-08-14,5.250,5.290,5.210,5.240,6217200.000,32565436.000<br/>3038,SZ002207,2026-08-14,5.930,6.040,5.830,5.990,6811600.000,40426520.000<br/>3039,SZ002208,2026-08-14,11.310,11.380,11.020,11.280,32729800.000,365679904.000<br/>3040,SZ002209,2026-08-14,11.290,11.650,11.220,11.510,4627200.000,52997676.000<br/>3041,SZ002210,2026-08-14,2.290,2.300,2.220,2.260,57523300.000,129317896.000<br/>3042,SZ002211,2026-08-14,3.780,3.840,3.760,3.810,5676300.000,21516708.000<br/>3043,SZ002212,2026-08-14,6.650,6.780,6.450,6.640,64337200.000,424217536.000<br/>3044,SZ002213,2026-08-14,30.120,30.300,29.280,30.070,9615700.000,287152096.000<br/>3045,SZ002214,2026-08-14,14.230,14.650,14.010,14.270,7487800.000,107097768.000<br/>3046,SZ002215,2026-08-14,8.950,8.950,8.820,8.860,8058500.000,71483856.000<br/>3047,SZ002216,2026-08-14,13.460,13.930,12.990,13.040,22266000.000,297683808.000<br/>3048,SZ002217,2026-08-14,1.550,1.560,1.510,1.520,96318100.000,147063392.000<br/>3049,SZ002218,2026-08-14,4.130,4.150,3.970,4.060,51047700.000,206065120.000<br/>3050,SZ002219,2026-08-14,2.500,2.620,2.390,2.530,458731400.000,1143515264.000<br/>3051,SZ002221,2026-08-14,5.450,5.480,5.370,5.420,18216000.000,98735624.000<br/>3052,SZ002222,2026-08-14,64.380,65.540,63.500,64.960,20902400.000,1350883968.000<br/>3053,SZ002223,2026-08-14,26.860,27.170,26.310,26.430,11450700.000,304951136.000<br/>3054,SZ002224,2026-08-14,3.580,3.610,3.540,3.550,7364300.000,26229060.000<br/>3055,SZ002225,2026-08-14,3.840,3.850,3.750,3.810,30061600.000,114159824.000<br/>3056,SZ002226,2026-08-14,5.230,5.250,5.090,5.090,21399600.000,110009712.000<br/>3057,SZ002227,2026-08-14,6.400,6.600,6.400,6.580,2746500.000,17890988.000<br/>3058,SZ002228,2026-08-14,3.110,3.130,3.060,3.070,15391200.000,47430364.000<br/>3059,SZ002229,2026-08-14,12.990,13.190,12.290,12.560,156127500.000,1971491456.000<br/>3060,SZ002230,2026-08-14,41.870,42.740,41.160,41.780,37047400.000,1545704324.000<br/>3061,SZ002232,2026-08-14,14.570,14.800,14.400,14.540,3200200.000,46603064.000<br/>3062,SZ002233,2026-08-14,7.140,7.220,7.050,7.170,15655200.000,111766872.000<br/>3063,SZ002234,2026-08-14,7.750,7.800,7.540,7.630,5169600.000,39338988.000<br/>3064,SZ002235,2026-08-14,10.240,10.580,10.120,10.430,67195100.000,697886845.000<br/>3065,SZ002236,2026-08-14,16.420,16.640,16.270,16.470,37459200.000,614478144.000<br/>3066,SZ002237,2026-08-14,13.610,13.840,13.520,13.740,14597300.000,200076144.000<br/>3067,SZ002238,2026-08-14,6.150,6.290,6.030,6.110,8342200.000,51055468.000<br/>3068,SZ002239,2026-08-14,2.510,2.520,2.470,2.480,47213200.000,117515704.000<br/>3069,SZ002240,2026-08-14,33.560,34.710,33.010,33.890,43893300.000,1478039168.000<br/>3070,SZ002241,2026-08-14,22.170,22.340,21.680,21.880,58745500.000,1287802884.000<br/>3071,SZ002242,2026-08-14,9.130,9.360,9.040,9.080,10838800.000,99319872.000<br/>3072,SZ002243,2026-08-14,7.430,7.590,7.400,7.510,11896400.000,89092208.000<br/>3073,SZ002244,2026-08-14,9.260,9.390,9.050,9.160,37049100.000,339440672.000<br/>3074,SZ002245,2026-08-14,18.400,18.980,18.360,18.860,65490900.000,1227881350.000<br/>3075,SZ002246,2026-08-14,21.410,21.620,20.850,21.070,13662100.000,288304416.000<br/>3076,SZ002247,2026-08-14,2.330,2.350,2.290,2.350,18073300.000,41950240.000<br/>3077,SZ002248,2026-08-14,11.660,12.460,10.690,11.780,86155100.000,995610496.000<br/>3078,SZ002249,2026-08-14,7.350,7.370,7.240,7.300,24371000.000,177709344.000<br/>3079,SZ002250,2026-08-14,16.410,16.670,16.010,16.480,13266700.000,217302112.000<br/>3080,SZ002251,2026-08-14,3.850,3.860,3.700,3.730,116618800.000,437368096.000<br/>3081,SZ002252,2026-08-14,4.990,5.040,4.940,4.960,45240100.000,225314000.000<br/>3082,SZ002253,2026-08-14,9.930,10.040,9.740,9.850,3511600.000,34560304.000<br/>3083,SZ002254,2026-08-14,12.500,12.890,12.450,12.750,22907600.000,290538528.000<br/>3084,SZ002255,2026-08-14,8.400,8.490,8.340,8.430,7872200.000,66146720.000<br/>3085,SZ002256,2026-08-14,3.730,3.760,3.570,3.600,84072800.000,303909120.000<br/>3086,SZ002258,2026-08-14,13.700,13.770,13.450,13.580,15274100.000,207431776.000<br/>3087,SZ002259,2026-08-14,3.990,3.990,3.890,3.920,9108200.000,35737688.000<br/>3088,SZ002261,2026-08-14,26.200,26.550,25.730,26.440,55101000.000,1439438208.000<br/>3089,SZ002262,2026-08-14,22.030,22.440,21.750,21.960,8464300.000,186647360.000<br/>3090,SZ002263,2026-08-14,3.030,3.090,3.000,3.050,43217700.000,131493360.000<br/>3091,SZ002264,2026-08-14,6.680,6.700,6.460,6.590,14529000.000,95163008.000<br/>3092,SZ002265,2026-08-14,20.590,20.730,20.020,20.350,20928200.000,425457408.000<br/>3093,SZ002266,2026-08-14,4.910,4.950,4.850,4.920,47103400.000,230824304.000<br/>3094,SZ002267,2026-08-14,6.960,7.020,6.910,6.980,4834200.000,33698940.000<br/>3095,SZ002268,2026-08-14,14.140,14.340,13.920,14.170,9853500.000,138966208.000<br/>3096,SZ002269,2026-08-14,1.490,1.490,1.430,1.460,50788100.000,73687464.000<br/>3097,SZ002270,2026-08-14,20.210,20.600,19.970,20.110,11073700.000,223457840.000<br/>3098,SZ002271,2026-08-14,11.500,11.580,11.130,11.290,47113100.000,531173216.000<br/>3099,SZ002272,2026-08-14,15.170,15.310,14.800,15.120,22870400.000,343784864.000<br/>3100,SZ002273,2026-08-14,27.080,27.990,27.080,27.620,36862400.000,1017320256.000<br/>3101,SZ002274,2026-08-14,5.650,5.730,5.620,5.730,11207500.000,63761224.000<br/>3102,SZ002275,2026-08-14,13.460,13.510,13.130,13.330,2322200.000,30929032.000<br/>3103,SZ002276,2026-08-14,10.430,10.450,10.240,10.290,11790700.000,121567632.000<br/>3104,SZ002277,2026-08-14,5.940,5.950,5.710,5.780,15983500.000,92549400.000<br/>3105,SZ002278,2026-08-14,8.000,8.260,7.940,8.070,12366000.000,99804112.000<br/>3106,SZ002279,2026-08-14,6.990,7.710,6.990,7.270,133086900.000,995429376.000<br/>3107,SZ002281,2026-08-14,186.510,193.000,184.000,191.520,39335900.000,7451623424.000<br/>3108,SZ002282,2026-08-14,5.860,5.920,5.820,5.890,3661100.000,21526560.000<br/>3109,SZ002283,2026-08-14,9.190,9.190,9.010,9.080,10465400.000,95129072.000<br/>3110,SZ002284,2026-08-14,9.320,9.490,9.240,9.390,12119800.000,113300384.000<br/>3111,SZ002285,2026-08-14,2.210,2.220,2.110,2.140,47108700.000,100960640.000<br/>3112,SZ002286,2026-08-14,7.980,8.040,7.860,7.890,5249100.000,41638760.000<br/>3113,SZ002287,2026-08-14,20.910,21.020,20.450,20.580,3153300.000,65093488.000<br/>3114,SZ002289,2026-08-14,37.100,38.330,36.790,37.130,4312600.000,160829280.000<br/>3115,SZ002290,2026-08-14,62.680,63.950,61.320,63.430,5439100.000,340242752.000<br/>3116,SZ002291,2026-08-14,5.580,5.680,5.400,5.490,38179700.000,209433232.000<br/>3117,SZ002292,2026-08-14,8.310,8.390,8.110,8.250,35605200.000,292877568.000<br/>3118,SZ002293,2026-08-14,10.900,11.150,10.830,11.070,4894800.000,53981880.000<br/>3119,SZ002294,2026-08-14,35.200,36.070,34.290,34.900,32572700.000,1141790078.000<br/>3120,SZ002295,2026-08-14,8.730,8.900,8.690,8.860,2597900.000,22838080.000<br/>3121,SZ002296,2026-08-14,9.020,9.120,8.960,9.030,6447600.000,58208788.000<br/>3122,SZ002297,2026-08-14,18.760,19.050,18.500,18.960,36581900.000,687159352.000<br/>3123,SZ002298,2026-08-14,8.960,9.020,8.570,8.710,53709800.000,466638976.000<br/>3124,SZ002299,2026-08-14,16.210,16.220,16.000,16.130,9367200.000,150791792.000<br/>3125,SZ002300,2026-08-14,7.420,7.420,7.120,7.260,31276200.000,225907328.000<br/>3126,SZ002301,2026-08-14,7.690,7.860,7.520,7.840,17884800.000,138138912.000<br/>3127,SZ002302,2026-08-14,4.770,4.780,4.650,4.730,9547800.000,45122544.000<br/>3128,SZ002303,2026-08-14,5.260,5.360,5.110,5.200,39467700.000,206287008.000<br/>3129,SZ002304,2026-08-14,41.560,41.640,40.550,40.580,6083100.000,248958368.000<br/>3130,SZ002305,2026-08-14,2.100,2.130,2.070,2.120,14563600.000,30457180.000<br/>3131,SZ002306,2026-08-14,1.870,1.900,1.860,1.890,4061900.000,7630992.000<br/>3132,SZ002307,2026-08-14,3.000,3.010,2.940,2.970,24404600.000,72315704.000<br/>3133,SZ002309,2026-08-14,3.370,3.380,3.200,3.260,169347500.000,549969986.000<br/>3134,SZ002310,2026-08-14,2.530,2.530,2.400,2.450,162302100.000,395128192.000<br/>3135,SZ002311,2026-08-14,45.390,45.540,44.830,44.940,4690900.000,211268160.000<br/>3136,SZ002312,2026-08-14,8.400,8.440,8.330,8.380,12333300.000,103267600.000<br/>3137,SZ002313,2026-08-14,8.590,8.760,8.510,8.660,8196400.000,70902816.000<br/>3138,SZ002314,2026-08-14,2.160,2.170,2.090,2.120,26986700.000,57009520.000<br/>3139,SZ002315,2026-08-14,26.770,27.060,26.050,26.490,6883200.000,182113952.000<br/>3140,SZ002316,2026-08-14,4.430,4.480,4.380,4.440,9624000.000,42571916.000<br/>3141,SZ002317,2026-08-14,28.490,28.900,27.100,27.450,55051900.000,1529539200.000<br/>3142,SZ002318,2026-08-14,19.850,19.970,19.400,19.530,7976300.000,155947616.000<br/>3143,SZ002319,2026-08-14,11.030,11.100,10.660,10.900,6259700.000,67764640.000<br/>3144,SZ002320,2026-08-14,6.560,6.580,6.370,6.450,15447600.000,99623880.000<br/>3145,SZ002321,2026-08-14,2.000,2.010,1.950,1.980,24407500.000,48239492.000<br/>3146,SZ002322,2026-08-14,12.390,13.050,12.160,13.050,25110900.000,322804128.000<br/>3147,SZ002323,2026-08-14,1.300,1.310,1.290,1.300,25863400.000,33637120.000<br/>3148,SZ002324,2026-08-14,9.300,9.350,9.190,9.290,11974600.000,110998208.000<br/>3149,SZ002326,2026-08-14,19.330,19.990,19.320,19.580,29398200.000,576628996.000<br/>3150,SZ002327,2026-08-14,6.520,6.540,6.450,6.470,3674800.000,23816790.000<br/>3151,SZ002328,2026-08-14,7.500,7.550,7.310,7.400,28997400.000,214324032.000<br/>3152,SZ002329,2026-08-14,4.160,4.710,4.160,4.270,241475600.000,1026690812.000<br/>3153,SZ002330,2026-08-14,4.120,4.150,4.000,4.060,43658900.000,177433104.000<br/>3154,SZ002331,2026-08-14,7.120,7.120,6.920,7.010,8958200.000,62599492.000<br/>3155,SZ002332,2026-08-14,8.620,8.690,8.460,8.490,14095400.000,120639176.000<br/>3156,SZ002333,2026-08-14,5.510,5.580,5.470,5.570,4969100.000,27450684.000<br/>3157,SZ002334,2026-08-14,6.800,6.830,6.690,6.730,8792400.000,59245728.000<br/>3158,SZ002335,2026-08-14,32.330,32.860,31.970,32.700,28779200.000,932816256.000<br/>3159,SZ002337,2026-08-14,4.610,4.690,4.570,4.630,7662400.000,35405272.000<br/>3160,SZ002338,2026-08-14,44.600,45.000,44.180,44.890,4910300.000,219183376.000<br/>3161,SZ002339,2026-08-14,7.330,7.330,7.160,7.270,12395200.000,89545200.000<br/>3162,SZ002340,2026-08-14,6.630,6.670,6.600,6.640,60201300.000,399147744.000<br/>3163,SZ002342,2026-08-14,8.170,8.220,8.000,8.190,34232200.000,277647328.000<br/>3164,SZ002343,2026-08-14,5.220,5.230,5.020,5.150,11565400.000,59129316.000<br/>3165,SZ002344,2026-08-14,3.920,3.940,3.780,3.840,17199500.000,65910520.000<br/>3166,SZ002345,2026-08-14,10.560,10.610,10.170,10.250,25702800.000,265592272.000<br/>3167,SZ002346,2026-08-14,21.490,22.360,21.390,22.330,5962000.000,131328064.000<br/>3168,SZ002347,2026-08-14,6.020,6.480,5.970,6.040,38469700.000,235736384.000<br/>3169,SZ002348,2026-08-14,12.780,12.810,12.170,12.510,25625900.000,317234016.000<br/>3170,SZ002349,2026-08-14,7.030,7.210,6.970,7.150,21672000.000,154433312.000<br/>3171,SZ002350,2026-08-14,15.100,15.260,14.750,14.940,8534700.000,127681064.000<br/>3172,SZ002351,2026-08-14,9.890,9.950,9.750,9.820,6976900.000,68575688.000<br/>3173,SZ002352,2026-08-14,32.900,32.980,32.660,32.740,13659200.000,447571488.000<br/>3174,SZ002353,2026-08-14,146.550,154.450,143.500,150.990,27855500.000,4197743097.000<br/>3175,SZ002354,2026-08-14,8.420,8.620,7.980,8.140,352605800.000,2894328832.000<br/>3176,SZ002355,2026-08-14,4.860,4.900,4.700,4.880,30043500.000,144080944.000<br/>3177,SZ002356,2026-08-14,2.730,2.730,2.670,2.710,15192900.000,40999072.000<br/>3178,SZ002357,2026-08-14,10.320,10.980,10.200,10.430,22579100.000,236094768.000<br/>3179,SZ002358,2026-08-14,5.600,5.650,5.460,5.510,18616700.000,102628752.000<br/>3180,SZ002360,2026-08-14,5.490,5.490,5.370,5.440,3132300.000,16965356.000<br/>3181,SZ002361,2026-08-14,12.000,12.100,11.560,11.920,83231700.000,981290048.000<br/>3182,SZ002362,2026-08-14,16.090,16.260,15.900,16.110,2785600.000,44699680.000<br/>3183,SZ002363,2026-08-14,6.470,6.520,6.420,6.460,3180200.000,20539292.000<br/>3184,SZ002364,2026-08-14,43.500,45.000,42.580,45.000,50738400.000,2222516736.000<br/>3185,SZ002365,2026-08-14,13.400,13.480,13.020,13.220,16908700.000,223186368.000<br/>3186,SZ002366,2026-08-14,6.070,6.140,6.000,6.030,41429900.000,250974416.000<br/>3187,SZ002367,2026-08-14,5.550,5.700,5.460,5.570,16841600.000,94211664.000<br/>3188,SZ002368,2026-08-14,14.400,14.640,14.150,14.300,6854600.000,98118784.000<br/>3189,SZ002369,2026-08-14,6.060,6.080,5.830,5.920,26666500.000,157865472.000<br/>3190,SZ002370,2026-08-14,5.890,6.080,5.800,6.030,59533300.000,353722176.000<br/>3191,SZ002371,2026-08-14,743.840,746.600,728.000,738.660,6721000.000,4951557120.000<br/>3192,SZ002372,2026-08-14,8.470,8.470,8.330,8.330,8736000.000,73082712.000<br/>3193,SZ002373,2026-08-14,7.820,7.880,7.700,7.770,12971700.000,100829400.000<br/>3194,SZ002374,2026-08-14,3.170,3.190,3.090,3.120,18658300.000,58345016.000<br/>3195,SZ002375,2026-08-14,3.640,3.640,3.580,3.620,14718200.000,53149120.000<br/>3196,SZ002376,2026-08-14,6.680,6.920,6.670,6.820,22777000.000,155195968.000<br/>3197,SZ002377,2026-08-14,2.670,2.680,2.620,2.670,20947900.000,55628084.000<br/>3198,SZ002378,2026-08-14,25.950,26.530,25.840,26.250,29115300.000,761696385.000<br/>3199,SZ002379,2026-08-14,19.500,19.660,19.000,19.290,62940400.000,1214718972.000<br/>3200,SZ002380,2026-08-14,28.890,29.160,28.260,28.840,3921000.000,112534944.000<br/>3201,SZ002381,2026-08-14,5.410,5.460,5.370,5.430,3835700.000,20749616.000<br/>3202,SZ002382,2026-08-14,6.010,6.050,5.870,5.910,14869600.000,88220504.000<br/>3203,SZ002383,2026-08-14,7.050,7.100,6.940,7.030,7310600.000,51207824.000<br/>3204,SZ002384,2026-08-14,203.240,207.920,200.000,205.190,55981800.000,11419568128.000<br/>3205,SZ002385,2026-08-14,3.040,3.040,2.980,2.990,43094800.000,129140240.000<br/>3206,SZ002386,2026-08-14,5.720,5.760,5.690,5.740,9031500.000,51709768.000<br/>3207,SZ002387,2026-08-14,7.120,7.140,6.990,7.090,9967700.000,70359000.000<br/>3208,SZ002388,2026-08-14,5.900,5.940,5.660,5.870,45518400.000,262621552.000<br/>3209,SZ002389,2026-08-14,18.500,18.900,18.430,18.620,17136900.000,320077920.000<br/>3210,SZ002390,2026-08-14,3.130,3.210,3.080,3.170,41556700.000,131215264.000<br/>3211,SZ002391,2026-08-14,5.090,5.150,5.060,5.090,7945000.000,40415212.000<br/>3212,SZ002392,2026-08-14,7.400,7.620,7.380,7.460,15794900.000,118453696.000<br/>3213,SZ002393,2026-08-14,14.960,15.080,14.740,14.900,2387800.000,35556244.000<br/>3214,SZ002394,2026-08-14,9.770,9.860,9.610,9.830,4723800.000,45976604.000<br/>3215,SZ002395,2026-08-14,12.320,12.400,12.160,12.350,2594400.000,31854708.000<br/>3216,SZ002396,2026-08-14,33.150,34.700,31.940,32.670,129661300.000,4292681984.000<br/>3217,SZ002397,2026-08-14,3.520,3.540,3.440,3.520,12370700.000,43183080.000<br/>3218,SZ002398,2026-08-14,4.130,4.160,4.070,4.110,10182200.000,41766584.000<br/>3219,SZ002399,2026-08-14,10.700,10.780,10.470,10.610,8460300.000,89923656.000<br/>3220,SZ002400,2026-08-14,7.520,7.620,7.160,7.160,249041400.000,1821172864.000<br/>3221,SZ002401,2026-08-14,12.300,12.470,12.200,12.290,2281800.000,28068916.000<br/>3222,SZ002402,2026-08-14,21.120,21.320,20.830,21.140,18348900.000,386095424.000<br/>3223,SZ002403,2026-08-14,9.730,9.810,9.570,9.660,3950100.000,38163140.000<br/>3224,SZ002404,2026-08-14,5.910,5.950,5.860,5.900,4822300.000,28457800.000<br/>3225,SZ002405,2026-08-14,6.560,6.620,6.430,6.500,37995500.000,247139600.000<br/>3226,SZ002406,2026-08-14,6.790,6.830,6.730,6.780,7679100.000,52048612.000<br/>3227,SZ002407,2026-08-14,38.260,40.190,38.110,39.160,197596400.000,7716099584.000<br/>3228,SZ002408,2026-08-14,4.930,5.100,4.870,5.020,25098400.000,124790760.000<br/>3229,SZ002409,2026-08-14,152.010,153.500,147.170,151.220,22648300.000,3400007680.000<br/>3230,SZ002410,2026-08-14,9.300,9.420,9.080,9.170,27253200.000,250600208.000<br/>3231,SZ002412,2026-08-14,7.280,7.420,7.180,7.320,22663100.000,165023936.000<br/>3232,SZ002413,2026-08-14,8.710,8.780,8.490,8.640,42142700.000,363262656.000<br/>3233,SZ002414,2026-08-14,13.900,13.990,13.740,13.920,49210400.000,683282688.000<br/>3234,SZ002415,2026-08-14,35.620,35.810,34.540,34.880,98704100.000,3452306432.000<br/>3235,SZ002416,2026-08-14,9.850,9.980,9.760,9.850,16616400.000,163981888.000<br/>3236,SZ002418,2026-08-14,3.720,4.070,3.720,4.070,80826200.000,327087264.000<br/>3237,SZ002419,2026-08-14,4.650,4.660,4.560,4.580,8115300.000,37262820.000<br/>3238,SZ002420,2026-08-14,5.750,5.800,5.680,5.760,7090100.000,40669876.000<br/>3239,SZ002421,2026-08-14,3.550,3.580,3.300,3.410,362564600.000,1227676928.000<br/>3240,SZ002422,2026-08-14,46.260,46.880,44.070,45.110,39364600.000,1782196610.000<br/>3241,SZ002423,2026-08-14,9.020,9.030,8.880,8.890,10794700.000,96336552.000<br/>3242,SZ002424,2026-08-14,4.650,4.700,4.580,4.620,8975100.000,41550856.000<br/>3243,SZ002425,2026-08-14,3.250,3.360,3.120,3.250,93097000.000,299830080.000<br/>3244,SZ002426,2026-08-14,2.860,2.880,2.750,2.800,135267700.000,377802016.000<br/>3245,SZ002427,2026-08-14,4.350,4.390,4.290,4.360,7904200.000,34253532.000<br/>3246,SZ002428,2026-08-14,100.830,105.500,99.000,101.590,78117400.000,7957803008.000<br/>3247,SZ002429,2026-08-14,8.400,8.570,8.310,8.550,77892800.000,660115776.000<br/>3248,SZ002430,2026-08-14,23.660,23.980,23.370,23.500,10102400.000,238756704.000<br/>3249,SZ002431,2026-08-14,1.350,1.350,1.320,1.330,14814300.000,19783812.000<br/>3250,SZ002432,2026-08-14,73.500,74.560,72.320,73.210,23096300.000,1695049723.000<br/>3251,SZ002434,2026-08-14,6.000,6.040,5.870,5.900,15881100.000,94203536.000<br/>3252,SZ002436,2026-08-14,34.810,35.590,34.080,34.820,95255000.000,3325490176.000<br/>3253,SZ002437,2026-08-14,4.430,4.680,4.140,4.530,929751700.000,4194545664.000<br/>3254,SZ002438,2026-08-14,13.950,14.050,13.750,13.920,6941500.000,96426856.000<br/>3255,SZ002439,2026-08-14,14.030,14.140,13.710,13.920,24835100.000,345338368.000<br/>3256,SZ002440,2026-08-14,12.650,12.690,12.020,12.370,51790900.000,635977593.000<br/>3257,SZ002441,2026-08-14,7.990,8.050,7.900,7.970,3801800.000,30229768.000<br/>3258,SZ002442,2026-08-14,4.950,5.000,4.900,4.960,5526200.000,27328044.000<br/>3259,SZ002443,2026-08-14,8.720,9.130,8.700,9.100,31381800.000,280553344.000<br/>3260,SZ002444,2026-08-14,29.770,29.850,29.300,29.700,4942000.000,146009664.000<br/>3261,SZ002445,2026-08-14,3.110,3.150,3.020,3.060,82311300.000,251838928.000<br/>3262,SZ002446,2026-08-14,8.760,9.160,8.760,9.110,47453800.000,424814752.000<br/>3263,SZ002448,2026-08-14,12.170,12.530,12.100,12.390,22863700.000,282285376.000<br/>3264,SZ002449,2026-08-14,6.470,6.520,6.410,6.470,7139200.000,46134684.000<br/>3265,SZ002451,2026-08-14,7.490,7.490,7.300,7.400,6831100.000,50318608.000<br/>3266,SZ002452,2026-08-14,11.430,11.470,11.300,11.450,9856400.000,112101072.000<br/>3267,SZ002453,2026-08-14,4.480,4.500,4.320,4.390,9807600.000,42896176.000<br/>3268,SZ002454,2026-08-14,5.040,5.060,4.960,5.050,9243200.000,46308496.000<br/>3269,SZ002455,2026-08-14,7.200,7.280,7.110,7.200,29444200.000,211165264.000<br/>3270,SZ002456,2026-08-14,7.360,7.400,7.210,7.270,58055400.000,422988576.000<br/>3271,SZ002457,2026-08-14,10.770,10.850,10.630,10.770,15067000.000,161355888.000<br/>3272,SZ002458,2026-08-14,10.050,10.080,9.670,9.740,56257200.000,548605560.000<br/>3273,SZ002459,2026-08-14,7.660,7.670,7.480,7.560,34765000.000,262531136.000<br/>3274,SZ002460,2026-08-14,53.520,54.630,53.080,53.850,34494600.000,1854857986.000<br/>3275,SZ002461,2026-08-14,8.610,8.680,8.530,8.560,3948100.000,33850384.000<br/>3276,SZ002462,2026-08-14,12.190,12.580,12.060,12.360,4603100.000,56820152.000<br/>3277,SZ002463,2026-08-14,120.950,122.500,119.010,121.270,35264900.000,4261213952.000<br/>3278,SZ002465,2026-08-14,10.590,10.650,10.410,10.600,40513200.000,427048480.000<br/>3279,SZ002466,2026-08-14,48.110,49.110,47.920,48.730,49323200.000,2392655104.000<br/>3280,SZ002467,2026-08-14,4.840,5.340,4.750,5.130,147831000.000,753075782.000<br/>3281,SZ002468,2026-08-14,14.060,14.390,13.970,14.190,10146500.000,144166272.000<br/>3282,SZ002469,2026-08-14,5.770,5.820,5.710,5.740,4045900.000,23219216.000<br/>3283,SZ002470,2026-08-14,1.950,1.950,1.890,1.930,78947800.000,151089344.000<br/>3284,SZ002471,2026-08-14,5.740,5.800,5.610,5.740,44069900.000,250310816.000<br/>3285,SZ002472,2026-08-14,38.220,38.790,37.380,37.890,18284300.000,692262143.000<br/>3286,SZ002474,2026-08-14,6.760,6.940,6.410,6.570,84754700.000,560899771.000<br/>3287,SZ002475,2026-08-14,56.600,56.880,55.800,56.580,71704500.000,4039403520.000<br/>3288,SZ002476,2026-08-14,4.550,4.590,4.500,4.560,5501800.000,24975542.000<br/>3289,SZ002478,2026-08-14,6.240,6.250,6.130,6.240,7940600.000,49175348.000<br/>3290,SZ002479,2026-08-14,5.680,5.700,5.600,5.640,15221700.000,85904512.000<br/>3291,SZ002480,2026-08-14,5.600,5.690,5.520,5.680,6179300.000,34671068.000<br/>3292,SZ002481,2026-08-14,4.260,4.270,4.160,4.200,8413300.000,35347292.000<br/>3293,SZ002482,2026-08-14,1.310,1.310,1.250,1.270,76668300.000,97393032.000<br/>3294,SZ002483,2026-08-14,5.680,5.740,5.440,5.500,39157900.000,216608336.000<br/>3295,SZ002484,2026-08-14,69.010,71.700,66.940,69.790,64348100.000,4487566843.000<br/>3296,SZ002485,2026-08-14,6.000,6.140,5.980,6.100,1969100.000,11918727.000<br/>3297,SZ002486,2026-08-14,2.410,2.570,2.390,2.550,45601900.000,113761840.000<br/>3298,SZ002487,2026-08-14,42.800,42.930,41.450,41.850,15185200.000,637359356.000<br/>3299,SZ002488,2026-08-14,8.640,8.690,8.380,8.450,19278200.000,163296112.000<br/>3300,SZ002489,2026-08-14,2.740,2.750,2.700,2.720,21545900.000,58549472.000<br/>3301,SZ002490,2026-08-14,7.460,7.560,7.250,7.490,45333300.000,334228128.000<br/>3302,SZ002491,2026-08-14,18.820,19.950,18.060,19.650,292849100.000,5539239424.000<br/>3303,SZ002492,2026-08-14,5.560,5.600,5.480,5.580,5367000.000,29724928.000<br/>3304,SZ002493,2026-08-14,12.600,12.980,12.510,12.590,43252200.000,547442430.000<br/>3305,SZ002494,2026-08-14,4.720,4.780,4.660,4.740,7990600.000,37748800.000<br/>3306,SZ002495,2026-08-14,2.410,2.420,2.340,2.390,22964900.000,54574948.000<br/>3307,SZ002496,2026-08-14,2.070,2.070,2.000,2.050,21456400.000,43563940.000<br/>3308,SZ002497,2026-08-14,19.010,19.450,18.860,19.180,34057100.000,651719034.000<br/>3309,SZ002498,2026-08-14,7.000,7.000,6.600,6.710,129047300.000,864922247.000<br/>3310,SZ002500,2026-08-14,5.350,5.360,5.280,5.290,16947300.000,90063104.000<br/>3311,SZ002501,2026-08-14,1.290,1.310,1.280,1.310,19911000.000,25775348.000<br/>3312,SZ002506,2026-08-14,2.690,2.700,2.610,2.670,168945100.000,447841056.000<br/>3313,SZ002507,2026-08-14,11.500,11.500,11.310,11.310,12032400.000,136800560.000<br/>3314,SZ002508,2026-08-14,15.980,15.980,15.720,15.810,5743000.000,90805968.000<br/>3315,SZ002510,2026-08-14,5.620,5.640,5.550,5.580,12623000.000,70412216.000<br/>3316,SZ002511,2026-08-14,7.150,7.180,7.020,7.030,13089900.000,92758944.000<br/>3317,SZ002512,2026-08-14,3.840,4.180,3.840,4.120,55700900.000,224041744.000<br/>3318,SZ002513,2026-08-14,5.200,5.250,5.090,5.210,5581200.000,28908776.000<br/>3319,SZ002514,2026-08-14,1.890,1.920,1.850,1.850,29603100.000,55431240.000<br/>3320,SZ002515,2026-08-14,7.050,7.650,6.970,7.520,99995900.000,733735104.000<br/>3321,SZ002516,2026-08-14,5.360,5.380,5.260,5.290,13148700.000,69663736.000<br/>3322,SZ002517,2026-08-14,17.490,18.470,17.010,18.300,108115500.000,1923786496.000<br/>3323,SZ002518,2026-08-14,35.470,35.640,34.810,35.380,10730900.000,378557120.000<br/>3324,SZ002519,2026-08-14,5.630,5.660,5.480,5.560,25585300.000,142266640.000<br/>3325,SZ002520,2026-08-14,6.390,7.030,6.230,6.650,120568600.000,795698246.000<br/>3326,SZ002521,2026-08-14,7.010,7.010,6.870,6.920,3856200.000,26723322.000<br/>3327,SZ002522,2026-08-14,4.980,5.070,4.940,5.050,24824800.000,124302192.000<br/>3328,SZ002523,2026-08-14,3.310,3.340,3.270,3.310,13914500.000,45886336.000<br/>3329,SZ002524,2026-08-14,3.950,4.010,3.900,3.960,12034900.000,47475548.000<br/>3330,SZ002526,2026-08-14,2.750,2.770,2.710,2.740,15281700.000,41809652.000<br/>3331,SZ002527,2026-08-14,11.720,11.800,11.500,11.750,6240600.000,72586328.000<br/>3332,SZ002528,2026-08-14,4.890,4.910,4.720,4.860,12030100.000,58200656.000<br/>3333,SZ002529,2026-08-14,7.050,7.090,6.980,7.060,3739600.000,26307808.000<br/>3334,SZ002530,2026-08-14,7.350,7.460,7.190,7.280,17241700.000,125669656.000<br/>3335,SZ002531,2026-08-14,6.650,6.650,6.490,6.540,28682800.000,187426704.000<br/>3336,SZ002532,2026-08-14,13.080,13.260,12.900,13.130,74899600.000,977359236.000<br/>3337,SZ002533,2026-08-14,11.500,11.590,11.310,11.420,7565800.000,86303680.000<br/>3338,SZ002534,2026-08-14,15.830,15.860,15.420,15.630,10719100.000,167495552.000<br/>3339,SZ002535,2026-08-14,2.480,2.510,2.450,2.480,12171200.000,30142344.000<br/>3340,SZ002536,2026-08-14,43.280,44.920,42.020,42.600,50315900.000,2186636288.000<br/>3341,SZ002537,2026-08-14,5.820,5.870,5.720,5.740,17570400.000,101350584.000<br/>3342,SZ002538,2026-08-14,7.090,7.280,6.990,7.250,18225200.000,130023336.000<br/>3343,SZ002539,2026-08-14,12.390,12.490,12.200,12.250,14038600.000,172662864.000<br/>3344,SZ002540,2026-08-14,5.060,5.130,5.030,5.100,6841000.000,34783272.000<br/>3345,SZ002541,2026-08-14,19.610,19.630,19.090,19.140,5220500.000,100599488.000<br/>3346,SZ002542,2026-08-14,1.710,1.780,1.700,1.760,24702900.000,43145392.000<br/>3347,SZ002543,2026-08-14,7.290,7.370,6.980,6.990,23379100.000,165903472.000<br/>3348,SZ002544,2026-08-14,16.940,17.070,16.620,16.960,8789300.000,148025584.000<br/>3349,SZ002545,2026-08-14,17.360,17.380,16.960,17.150,13979200.000,239208544.000<br/>3350,SZ002546,2026-08-14,8.450,8.500,8.210,8.430,22967000.000,191182176.000<br/>3351,SZ002547,2026-08-14,2.690,2.740,2.650,2.740,24752200.000,66792312.000<br/>3352,SZ002548,2026-08-14,4.120,4.130,4.010,4.050,23071000.000,93551416.000<br/>3353,SZ002549,2026-08-14,14.440,14.490,14.180,14.370,14540400.000,208496512.000<br/>3354,SZ002550,2026-08-14,6.950,7.280,6.810,7.200,68162900.000,486781856.000<br/>3355,SZ002551,2026-08-14,3.250,3.330,3.210,3.260,15744800.000,51464316.000<br/>3356,SZ002552,2026-08-14,59.590,60.800,57.300,60.650,42384300.000,2503895296.000<br/>3357,SZ002553,2026-08-14,15.720,15.830,15.490,15.610,4431000.000,69186032.000<br/>3358,SZ002554,2026-08-14,2.850,2.870,2.800,2.820,18239400.000,51406128.000<br/>3359,SZ002555,2026-08-14,19.200,19.850,18.950,19.800,62187700.000,1210127360.000<br/>3360,SZ002556,2026-08-14,4.970,5.050,4.940,5.010,9616300.000,48001200.000<br/>3361,SZ002557,2026-08-14,19.340,19.340,18.920,18.970,7932800.000,151124560.000<br/>3362,SZ002558,2026-08-14,28.400,28.990,27.320,28.840,85737000.000,2419483904.000<br/>3363,SZ002559,2026-08-14,9.880,10.040,9.740,10.000,23819200.000,236158416.000<br/>3364,SZ002560,2026-08-14,6.430,6.470,6.310,6.400,21773900.000,138778432.000<br/>3365,SZ002561,2026-08-14,6.710,6.760,6.610,6.660,4476700.000,29807332.000<br/>3366,SZ002562,2026-08-14,4.950,4.990,4.860,4.890,41059300.000,201429024.000<br/>3367,SZ002563,2026-08-14,5.840,5.840,5.730,5.760,15262300.000,88107064.000<br/>3368,SZ002564,2026-08-14,4.590,4.620,4.480,4.560,11143100.000,50598752.000<br/>3369,SZ002565,2026-08-14,9.630,9.680,9.300,9.520,38545800.000,365343328.000<br/>3370,SZ002566,2026-08-14,6.770,6.920,6.730,6.790,7500500.000,50972004.000<br/>3371,SZ002567,2026-08-14,3.670,3.670,3.580,3.590,17814300.000,64231776.000<br/>3372,SZ002568,2026-08-14,19.690,19.700,18.920,18.990,14132300.000,270998976.000<br/>3373,SZ002569,2026-08-14,12.780,12.820,12.500,12.570,936000.000,11812601.000<br/>3374,SZ002570,2026-08-14,4.700,4.710,4.480,4.570,38129300.000,173501456.000<br/>3375,SZ002571,2026-08-14,11.170,11.320,10.990,11.150,3961100.000,44088032.000<br/>3376,SZ002572,2026-08-14,8.390,8.390,8.180,8.180,8039000.000,66181248.000<br/>3377,SZ002573,2026-08-14,3.400,3.410,3.270,3.300,34146500.000,112978744.000<br/>3378,SZ002574,2026-08-14,4.610,4.620,4.520,4.560,4439100.000,20225564.000<br/>3379,SZ002575,2026-08-14,5.970,5.970,5.470,5.610,110879400.000,624069498.000<br/>3380,SZ002576,2026-08-14,14.370,14.600,14.080,14.290,3892400.000,55334976.000<br/>3381,SZ002577,2026-08-14,18.900,18.900,18.250,18.460,2868000.000,52864364.000<br/>3382,SZ002578,2026-08-14,3.280,3.430,3.260,3.410,25673100.000,85628128.000<br/>3383,SZ002579,2026-08-14,14.850,14.980,14.530,14.870,53386500.000,788212935.000<br/>3384,SZ002580,2026-08-14,21.660,23.000,21.450,22.280,113667200.000,2551885056.000<br/>3385,SZ002581,2026-08-14,4.280,4.550,4.220,4.390,20518300.000,89628600.000<br/>3386,SZ002582,2026-08-14,11.500,11.500,10.850,11.050,53776500.000,595773061.000<br/>3387,SZ002583,2026-08-14,8.390,8.460,8.250,8.290,13922400.000,115906432.000<br/>3388,SZ002584,2026-08-14,8.190,8.290,8.100,8.240,18081000.000,148444512.000<br/>3389,SZ002585,2026-08-14,11.010,11.150,10.650,10.870,124320700.000,1352515321.000<br/>3390,SZ002586,2026-08-14,4.000,4.250,4.000,4.140,9221900.000,37873684.000<br/>3391,SZ002587,2026-08-14,5.540,5.560,5.410,5.550,15781300.000,86841232.000<br/>3392,SZ002588,2026-08-14,8.560,8.600,8.440,8.460,8210300.000,69663656.000<br/>3393,SZ002589,2026-08-14,3.600,3.770,3.360,3.530,254799500.000,901601915.000<br/>3394,SZ002590,2026-08-14,9.450,9.510,9.370,9.440,3943100.000,37133204.000<br/>3395,SZ002591,2026-08-14,6.260,6.330,6.190,6.310,6580500.000,41218800.000<br/>3396,SZ002592,2026-08-14,6.160,6.240,6.140,6.230,1770200.000,10946924.000<br/>3397,SZ002593,2026-08-14,4.440,4.470,4.390,4.460,10258300.000,45392184.000<br/>3398,SZ002594,2026-08-14,89.300,89.680,88.690,88.900,20585600.000,1832060416.000<br/>3399,SZ002595,2026-08-14,51.320,51.730,50.860,51.600,1868800.000,95863200.000<br/>3400,SZ002596,2026-08-14,3.280,3.300,3.180,3.230,20500000.000,65976996.000<br/>3401,SZ002597,2026-08-14,19.720,19.860,19.600,19.650,3382000.000,66559664.000<br/>3402,SZ002598,2026-08-14,6.650,6.720,6.640,6.680,1433700.000,9560643.000<br/>3403,SZ002599,2026-08-14,6.090,6.110,5.960,6.030,9668600.000,58294440.000<br/>3404,SZ002600,2026-08-14,12.550,12.750,12.480,12.690,85069600.000,1072896760.000<br/>3405,SZ002601,2026-08-14,15.610,15.710,15.390,15.430,11937500.000,185055456.000<br/>3406,SZ002602,2026-08-14,13.950,14.650,13.760,14.600,176681700.000,2520744448.000<br/>3407,SZ002603,2026-08-14,17.110,17.400,16.800,16.960,32358200.000,552713216.000<br/>3408,SZ002605,2026-08-14,17.910,18.110,17.660,18.040,6026500.000,107913912.000<br/>3409,SZ002606,2026-08-14,14.370,14.620,14.130,14.310,16906900.000,241885600.000<br/>3410,SZ002607,2026-08-14,2.140,2.140,2.060,2.100,171834200.000,359296608.000<br/>3411,SZ002608,2026-08-14,7.280,7.290,7.140,7.150,21001000.000,150914912.000<br/>3412,SZ002609,2026-08-14,7.750,7.800,7.660,7.790,4237900.000,32803612.000<br/>3413,SZ002611,2026-08-14,15.650,15.770,15.330,15.460,19930700.000,308680256.000<br/>3414,SZ002612,2026-08-14,15.740,16.140,15.550,16.070,9990400.000,159010672.000<br/>3415,SZ002613,2026-08-14,3.430,3.470,3.330,3.380,24469000.000,82534488.000<br/>3416,SZ002614,2026-08-14,4.930,5.000,4.900,4.910,6627700.000,32693876.000<br/>3417,SZ002615,2026-08-14,6.620,6.650,6.530,6.650,5496700.000,36183360.000<br/>3418,SZ002616,2026-08-14,4.810,4.810,4.680,4.750,11374700.000,53720096.000<br/>3419,SZ002617,2026-08-14,6.320,6.380,6.240,6.290,58803900.000,369919808.000<br/>3420,SZ002620,2026-08-14,5.080,5.250,5.040,5.200,6092800.000,31279656.000<br/>3421,SZ002622,2026-08-14,2.530,2.560,2.460,2.510,37025200.000,92600112.000<br/>3422,SZ002623,2026-08-14,16.300,16.300,15.780,15.920,3289500.000,52529992.000<br/>3423,SZ002624,2026-08-14,11.580,11.840,11.230,11.660,71841000.000,826852032.000<br/>3424,SZ002625,2026-08-14,30.640,31.000,30.210,30.430,19794600.000,604764478.000<br/>3425,SZ002626,2026-08-14,16.490,16.620,16.030,16.100,7671900.000,124496088.000<br/>3426,SZ002627,2026-08-14,6.460,6.480,6.350,6.400,5524300.000,35333904.000<br/>3427,SZ002628,2026-08-14,5.070,5.560,5.020,5.560,54783500.000,291031616.000<br/>3428,SZ002629,2026-08-14,4.670,4.750,4.590,4.680,7465400.000,34666648.000<br/>3429,SZ002630,2026-08-14,1.700,1.720,1.660,1.680,8307500.000,14010956.000<br/>3430,SZ002631,2026-08-14,8.800,9.240,8.600,9.150,27653900.000,245952304.000<br/>3431,SZ002632,2026-08-14,8.350,8.540,8.290,8.530,21355100.000,180330640.000<br/>3432,SZ002633,2026-08-14,14.500,14.600,14.350,14.490,1506600.000,21805018.000<br/>3433,SZ002634,2026-08-14,4.370,4.370,4.260,4.320,2771100.000,11921794.000<br/>3434,SZ002635,2026-08-14,15.500,16.150,15.450,15.930,19955500.000,316621248.000<br/>3435,SZ002636,2026-08-14,66.020,68.720,65.110,67.790,53106700.000,3558104832.000<br/>3436,SZ002637,2026-08-14,10.480,10.740,10.270,10.710,11434600.000,120746304.000<br/>3437,SZ002638,2026-08-14,3.500,3.590,3.360,3.540,30935900.000,108218096.000<br/>3438,SZ002639,2026-08-14,12.230,12.280,11.980,12.160,19348900.000,234470336.000<br/>3439,SZ002640,2026-08-14,3.400,3.420,3.230,3.310,101582400.000,334487552.000<br/>3440,SZ002641,2026-08-14,3.880,3.920,3.860,3.870,5394900.000,20961156.000<br/>3441,SZ002642,2026-08-14,7.380,7.470,7.270,7.430,14588800.000,107670456.000<br/>3442,SZ002643,2026-08-14,13.880,14.350,13.850,14.270,24838300.000,352638624.000<br/>3443,SZ002644,2026-08-14,8.850,8.950,8.400,8.490,37512100.000,324466176.000<br/>3444,SZ002645,2026-08-14,19.610,21.480,19.610,21.480,50302400.000,1049041088.000<br/>3445,SZ002646,2026-08-14,7.120,7.140,6.970,7.040,5364400.000,37667664.000<br/>3446,SZ002647,2026-08-14,11.390,11.490,11.090,11.470,23185500.000,262447152.000<br/>3447,SZ002648,2026-08-14,25.460,25.780,25.150,25.260,35359800.000,896645444.000<br/>3448,SZ002649,2026-08-14,10.280,10.720,9.870,10.110,43319400.000,441417312.000<br/>3449,SZ002650,2026-08-14,6.240,6.320,6.120,6.260,3551900.000,22065916.000<br/>3450,SZ002651,2026-08-14,7.620,8.390,7.600,8.390,17838800.000,146682208.000<br/>3451,SZ002652,2026-08-14,3.970,3.980,3.880,3.960,10137800.000,39779200.000<br/>3452,SZ002653,2026-08-14,68.500,70.130,67.380,69.380,5689800.000,391777280.000<br/>3453,SZ002654,2026-08-14,13.280,14.060,13.210,13.880,69484300.000,950041408.000<br/>3454,SZ002655,2026-08-14,32.090,34.000,31.680,33.990,30652000.000,1003033728.000<br/>3455,SZ002656,2026-08-14,3.000,3.010,2.930,2.980,9591900.000,28416400.000<br/>3456,SZ002657,2026-08-14,15.780,15.930,15.350,15.610,9381800.000,146218304.000<br/>3457,SZ002658,2026-08-14,7.480,8.230,7.440,8.230,22977000.000,183961904.000<br/>3458,SZ002659,2026-08-14,4.630,4.700,4.520,4.580,17054200.000,78226192.000<br/>3459,SZ002660,2026-08-14,7.400,7.440,7.260,7.310,3990500.000,29256536.000<br/>3460,SZ002661,2026-08-14,7.790,7.790,7.620,7.720,2415100.000,18593866.000<br/>3461,SZ002662,2026-08-14,3.270,3.280,3.210,3.240,9514700.000,30769060.000<br/>3462,SZ002663,2026-08-14,1.670,1.680,1.610,1.660,31662300.000,52017496.000<br/>3463,SZ002664,2026-08-14,16.550,16.600,16.190,16.320,3125000.000,51050012.000<br/>3464,SZ002666,2026-08-14,4.170,4.230,4.150,4.230,8123100.000,34083304.000<br/>3465,SZ002667,2026-08-14,13.430,14.250,13.350,13.740,14596300.000,203610336.000<br/>3466,SZ002668,2026-08-14,10.120,10.210,9.810,9.840,19408900.000,193857536.000<br/>3467,SZ002669,2026-08-14,12.230,12.460,12.200,12.440,11803800.000,145604720.000<br/>3468,SZ002670,2026-08-14,11.300,11.360,11.110,11.150,18392300.000,205536352.000<br/>3469,SZ002671,2026-08-14,3.940,3.950,3.880,3.920,8854100.000,34616376.000<br/>3470,SZ002672,2026-08-14,3.600,3.630,3.550,3.600,6509800.000,23341510.000<br/>3471,SZ002673,2026-08-14,6.680,6.720,6.610,6.630,22657700.000,150593408.000<br/>3472,SZ002674,2026-08-14,28.640,31.310,28.630,29.620,33953800.000,1025914496.000<br/>3473,SZ002675,2026-08-14,13.290,13.440,13.110,13.170,8032900.000,106368912.000<br/>3474,SZ002676,2026-08-14,4.980,5.010,4.930,4.990,6870400.000,34117544.000<br/>3475,SZ002677,2026-08-14,7.280,7.280,7.000,7.120,9784100.000,69671736.000<br/>3476,SZ002678,2026-08-14,4.670,4.720,4.600,4.630,5600300.000,25978452.000<br/>3477,SZ002679,2026-08-14,8.930,9.030,8.830,8.960,2323100.000,20724478.000<br/>3478,SZ002681,2026-08-14,4.570,4.600,4.470,4.490,29376200.000,132658576.000<br/>3479,SZ002682,2026-08-14,4.890,5.000,4.610,4.640,98356000.000,461109088.000<br/>3480,SZ002683,2026-08-14,28.820,29.100,28.410,28.420,5868700.000,168026896.000<br/>3481,SZ002685,2026-08-14,5.960,5.990,5.750,5.810,51017700.000,296550400.000<br/>3482,SZ002686,2026-08-14,6.220,6.390,6.080,6.390,23194900.000,144835728.000<br/>3483,SZ002687,2026-08-14,6.150,6.590,6.150,6.540,43532500.000,277920128.000<br/>3484,SZ002688,2026-08-14,5.220,5.270,5.170,5.200,5987700.000,31156164.000<br/>3485,SZ002689,2026-08-14,2.780,2.800,2.750,2.780,4204900.000,11662515.000<br/>3486,SZ002690,2026-08-14,15.110,15.320,14.930,15.250,7011900.000,105785632.000<br/>3487,SZ002691,2026-08-14,4.280,4.340,4.210,4.280,1840100.000,7851977.000<br/>3488,SZ002692,2026-08-14,4.230,4.250,4.140,4.200,9091700.000,38024388.000<br/>3489,SZ002693,2026-08-14,10.040,10.160,9.730,9.940,18251400.000,180897664.000<br/>3490,SZ002694,2026-08-14,2.140,2.190,2.080,2.100,3919100.000,8287389.000<br/>3491,SZ002695,2026-08-14,11.000,11.120,10.910,11.070,7335400.000,80859264.000<br/>3492,SZ002696,2026-08-14,6.160,6.460,6.140,6.260,25296900.000,158783280.000<br/>3493,SZ002697,2026-08-14,4.700,4.700,4.620,4.640,14418700.000,66920772.000<br/>3494,SZ002698,2026-08-14,13.940,14.040,12.580,12.720,49343000.000,646296320.000<br/>3495,SZ002700,2026-08-14,6.050,6.160,5.970,6.100,5718100.000,34764264.000<br/>3496,SZ002701,2026-08-14,4.850,4.850,4.770,4.770,14860000.000,71302864.000<br/>3497,SZ002702,2026-08-14,5.150,5.200,4.910,4.970,43544500.000,216763136.000<br/>3498,SZ002703,2026-08-14,14.440,14.990,14.280,14.620,37651600.000,551378936.000<br/>3499,SZ002705,2026-08-14,11.720,11.750,11.530,11.570,6119800.000,71083352.000<br/>3500,SZ002706,2026-08-14,9.820,10.170,9.670,10.010,87621000.000,873110658.000<br/>3501,SZ002707,2026-08-14,5.170,5.190,5.070,5.120,13786500.000,70550008.000<br/>3502,SZ002708,2026-08-14,11.320,11.840,11.210,11.820,25870000.000,298432800.000<br/>3503,SZ002709,2026-08-14,38.810,40.390,38.810,39.470,63852300.000,2529160704.000<br/>3504,SZ002712,2026-08-14,4.870,4.900,4.670,4.780,16462800.000,78114368.000<br/>3505,SZ002713,2026-08-14,10.300,10.340,10.000,10.300,17831900.000,181820112.000<br/>3506,SZ002714,2026-08-14,40.000,40.100,39.030,39.290,44104800.000,1738833016.000<br/>3507,SZ002715,2026-08-14,14.600,14.750,14.290,14.450,4907100.000,70739632.000<br/>3508,SZ002716,2026-08-14,8.860,9.000,8.620,8.900,181374800.000,1604897792.000<br/>3509,SZ002717,2026-08-14,1.030,1.040,1.020,1.030,32702800.000,33658040.000<br/>3510,SZ002718,2026-08-14,87.000,90.500,84.550,90.340,909200.000,79208384.000<br/>3511,SZ002719,2026-08-14,6.130,6.220,6.050,6.160,2327600.000,14290640.000<br/>3512,SZ002721,2026-08-14,2.810,2.840,2.640,2.680,177432100.000,478358336.000<br/>3513,SZ002722,2026-08-14,12.730,12.880,12.630,12.720,1727400.000,21966208.000<br/>3514,SZ002723,2026-08-14,7.010,7.290,6.970,7.200,8966500.000,63924724.000<br/>3515,SZ002724,2026-08-14,6.760,6.780,6.750,6.780,19724700.000,133662848.000<br/>3516,SZ002725,2026-08-14,11.550,12.070,11.550,11.760,5802500.000,68163632.000<br/>3517,SZ002726,2026-08-14,2.160,2.330,2.120,2.330,122507700.000,276677152.000<br/>3518,SZ002727,2026-08-14,12.000,12.390,11.930,11.970,15832300.000,191240528.000<br/>3519,SZ002728,2026-08-14,9.440,9.580,9.260,9.400,19269600.000,181108192.000<br/>3520,SZ002729,2026-08-14,14.060,14.130,13.770,13.870,4028400.000,56029336.000<br/>3521,SZ002730,2026-08-14,23.750,24.140,23.390,23.790,6992900.000,165766176.000<br/>3522,SZ002731,2026-08-14,1.650,1.660,1.570,1.580,27762800.000,44925880.000<br/>3523,SZ002732,2026-08-14,13.900,13.900,13.600,13.690,1555300.000,21309152.000<br/>3524,SZ002733,2026-08-14,19.560,19.680,19.280,19.520,10188200.000,198324944.000<br/>3525,SZ002734,2026-08-14,15.430,15.550,15.270,15.440,8745700.000,134813760.000<br/>3526,SZ002735,2026-08-14,12.000,12.070,11.700,11.920,11994100.000,142068496.000<br/>3527,SZ002736,2026-08-14,10.100,10.140,9.980,10.000,28130200.000,281940800.000<br/>3528,SZ002737,2026-08-14,13.620,13.720,13.340,13.510,5844800.000,78927496.000<br/>3529,SZ002738,2026-08-14,52.600,54.980,52.600,54.100,20663200.000,1112360704.000<br/>3530,SZ002739,2026-08-14,10.020,10.200,9.490,9.590,227900000.000,2214863360.000<br/>3531,SZ002741,2026-08-14,25.500,25.730,24.900,25.550,22757500.000,578502909.000<br/>3532,SZ002742,2026-08-14,4.350,4.530,4.230,4.270,20876900.000,90326952.000<br/>3533,SZ002743,2026-08-14,3.980,4.020,3.930,4.010,6230100.000,24786740.000<br/>3534,SZ002745,2026-08-14,11.890,11.920,11.510,11.750,49549800.000,581417542.000<br/>3535,SZ002746,2026-08-14,6.210,6.260,6.100,6.120,17416700.000,107214880.000<br/>3536,SZ002747,2026-08-14,34.650,34.920,33.840,34.750,51935600.000,1784665088.000<br/>3537,SZ002748,2026-08-14,11.940,11.980,11.660,11.760,4207600.000,49512304.000<br/>3538,SZ002749,2026-08-14,8.600,8.670,8.400,8.630,3183300.000,27302718.000<br/>3539,SZ002752,2026-08-14,5.920,5.960,5.870,5.940,8034200.000,47486968.000<br/>3540,SZ002753,2026-08-14,6.200,6.320,6.200,6.270,2317400.000,14516717.000<br/>3541,SZ002755,2026-08-14,13.930,14.130,13.600,13.740,9772100.000,135184512.000<br/>3542,SZ002756,2026-08-14,48.010,49.730,47.860,48.330,11352800.000,551193976.000<br/>3543,SZ002757,2026-08-14,17.460,18.190,17.270,18.010,24475000.000,433815552.000<br/>3544,SZ002758,2026-08-14,7.800,7.860,7.720,7.820,3920800.000,30588776.000<br/>3545,SZ002759,2026-08-14,19.240,19.980,19.070,19.510,27122700.000,533045280.000<br/>3546,SZ002760,2026-08-14,17.410,17.770,17.390,17.560,2616800.000,45846212.000<br/>3547,SZ002761,2026-08-14,7.300,7.320,7.180,7.190,8510500.000,61456812.000<br/>3548,SZ002762,2026-08-14,10.080,10.800,10.080,10.180,26953700.000,278794208.000<br/>3549,SZ002763,2026-08-14,7.480,7.580,7.430,7.530,4540700.000,34138332.000<br/>3550,SZ002765,2026-08-14,7.200,7.270,7.110,7.190,7287100.000,52370132.000<br/>3551,SZ002766,2026-08-14,4.090,4.500,4.060,4.500,72636200.000,314007488.000<br/>3552,SZ002767,2026-08-14,18.010,18.360,17.800,18.180,3341300.000,60349132.000<br/>3553,SZ002768,2026-08-14,59.620,61.200,58.300,59.640,8574200.000,510532640.000<br/>3554,SZ002769,2026-08-14,7.080,7.120,6.940,7.010,4779000.000,33518902.000<br/>3555,SZ002771,2026-08-14,12.920,13.070,12.700,12.950,4471200.000,57543916.000<br/>3556,SZ002772,2026-08-14,10.560,10.590,10.330,10.480,8025000.000,83872536.000<br/>3557,SZ002773,2026-08-14,22.980,23.140,22.550,22.650,7216100.000,164261616.000<br/>3558,SZ002774,2026-08-14,15.860,17.550,15.700,17.550,11257400.000,192939696.000<br/>3559,SZ002775,2026-08-14,3.750,3.770,3.550,3.640,20609800.000,74848464.000<br/>3560,SZ002777,2026-08-14,13.050,13.180,12.670,12.900,10026700.000,128770344.000<br/>3561,SZ002778,2026-08-14,15.670,15.910,15.450,15.690,1376300.000,21470136.000<br/>3562,SZ002779,2026-08-14,78.970,78.970,75.450,76.300,3336800.000,255622624.000<br/>3563,SZ002780,2026-08-14,13.180,13.310,13.090,13.270,3086800.000,40745084.000<br/>3564,SZ002782,2026-08-14,15.860,15.960,15.510,15.890,9888600.000,155578624.000<br/>3565,SZ002783,2026-08-14,7.780,7.910,7.680,7.750,11720200.000,91143000.000<br/>3566,SZ002785,2026-08-14,33.660,35.050,33.660,34.930,4664900.000,161489472.000<br/>3567,SZ002786,2026-08-14,7.790,7.850,7.710,7.780,5174300.000,40183120.000<br/>3568,SZ002787,2026-08-14,21.500,21.760,20.960,21.450,10036400.000,214334288.000<br/>3569,SZ002788,2026-08-14,11.750,11.890,11.470,11.760,21740900.000,253462176.000<br/>3570,SZ002789,2026-08-14,10.060,10.340,10.010,10.150,1290700.000,13078345.000<br/>3571,SZ002790,2026-08-14,5.850,5.880,5.730,5.800,3697100.000,21472192.000<br/>3572,SZ002791,2026-08-14,15.380,15.380,14.920,15.040,4068200.000,61270752.000<br/>3573,SZ002792,2026-08-14,37.860,39.540,35.160,36.340,79226500.000,2913560320.000<br/>3574,SZ002793,2026-08-14,5.270,5.420,5.200,5.290,43802500.000,231840816.000<br/>3575,SZ002795,2026-08-14,7.450,7.530,7.100,7.140,26420800.000,190820288.000<br/>3576,SZ002796,2026-08-14,31.510,32.100,30.750,31.710,7076900.000,222352336.000<br/>3577,SZ002797,2026-08-14,6.570,6.610,6.480,6.480,49256500.000,321191552.000<br/>3578,SZ002798,2026-08-14,5.810,5.900,5.730,5.850,6809600.000,39650136.000<br/>3579,SZ002799,2026-08-14,6.930,6.930,6.700,6.790,6112500.000,41376192.000<br/>3580,SZ002800,2026-08-14,13.470,13.530,13.210,13.320,2277400.000,30376372.000<br/>3581,SZ002801,2026-08-14,27.670,27.970,27.120,27.350,2135000.000,58514888.000<br/>3582,SZ002802,2026-08-14,11.470,11.540,11.340,11.430,1833700.000,20947456.000<br/>3583,SZ002803,2026-08-14,19.850,19.960,19.260,19.480,10080400.000,197243712.000<br/>3584,SZ002805,2026-08-14,20.000,20.370,19.620,19.950,15302000.000,305380512.000<br/>3585,SZ002806,2026-08-14,14.000,14.650,13.970,14.250,6215600.000,88921200.000<br/>3586,SZ002807,2026-08-14,3.930,3.940,3.880,3.890,41382100.000,161542928.000<br/>3587,SZ002809,2026-08-14,8.290,8.310,8.140,8.280,4372600.000,35941688.000<br/>3588,SZ002810,2026-08-14,20.200,20.480,19.900,20.130,3879300.000,78131416.000<br/>3589,SZ002811,2026-08-14,10.350,11.300,10.230,11.300,8614100.000,93690496.000<br/>3590,SZ002812,2026-08-14,56.550,58.880,56.330,56.550,22891700.000,1311418368.000<br/>3591,SZ002813,2026-08-14,20.830,21.060,20.540,20.670,1458500.000,30246008.000<br/>3592,SZ002815,2026-08-14,12.940,13.050,12.760,13.030,24225200.000,313373760.000<br/>3593,SZ002816,2026-08-14,26.470,26.750,25.960,26.620,1041900.000,27478468.000<br/>3594,SZ002817,2026-08-14,6.550,6.640,6.500,6.560,4479700.000,29357272.000<br/>3595,SZ002818,2026-08-14,10.850,10.860,10.740,10.850,2057000.000,22204772.000<br/>3596,SZ002819,2026-08-14,20.520,20.890,20.350,20.580,1775200.000,36590036.000<br/>3597,SZ002820,2026-08-14,9.210,10.140,8.960,10.140,13820200.000,133831256.000<br/>3598,SZ002821,2026-08-14,172.000,175.290,167.300,171.200,11747700.000,2007991040.000<br/>3599,SZ002822,2026-08-14,3.200,3.220,3.160,3.190,5808100.000,18467668.000<br/>3600,SZ002823,2026-08-14,14.050,14.100,13.440,13.720,13853000.000,189610720.000<br/>3601,SZ002824,2026-08-14,23.610,25.120,23.270,24.960,19230200.000,468222336.000<br/>3602,SZ002825,2026-08-14,9.390,9.420,9.190,9.300,4508400.000,41974624.000<br/>3603,SZ002826,2026-08-14,17.710,18.400,17.280,17.670,5497600.000,97252000.000<br/>3604,SZ002827,2026-08-14,55.000,57.990,53.010,56.740,18563800.000,1041364032.000<br/>3605,SZ002828,2026-08-14,11.970,11.970,11.240,11.780,21971700.000,255326112.000<br/>3606,SZ002829,2026-08-14,21.400,21.730,20.720,21.050,9355300.000,197628352.000<br/>3607,SZ002830,2026-08-14,13.840,13.900,13.610,13.780,2861700.000,39316040.000<br/>3608,SZ002831,2026-08-14,27.730,27.980,26.560,27.040,14764700.000,399006944.000<br/>3609,SZ002832,2026-08-14,26.310,26.320,25.560,26.080,8561700.000,222346752.000<br/>3610,SZ002833,2026-08-14,17.980,18.370,17.910,18.290,2974400.000,54080948.000<br/>3611,SZ002835,2026-08-14,12.230,13.250,12.200,12.740,6062100.000,77157056.000<br/>3612,SZ002836,2026-08-14,9.840,9.970,9.750,9.890,1596300.000,15737334.000<br/>3613,SZ002837,2026-08-14,56.120,57.370,56.010,57.090,36490300.000,2071512832.000<br/>3614,SZ002838,2026-08-14,24.660,24.840,24.210,24.720,6056100.000,148664592.000<br/>3615,SZ002839,2026-08-14,4.300,4.310,4.250,4.260,27336600.000,116956472.000<br/>3616,SZ002840,2026-08-14,8.570,8.570,8.140,8.290,20870600.000,173360880.000<br/>3617,SZ002841,2026-08-14,50.400,51.120,49.200,49.730,5693200.000,283594944.000<br/>3618,SZ002842,2026-08-14,39.800,40.600,38.790,39.720,40948500.000,1624057988.000<br/>3619,SZ002843,2026-08-14,16.320,16.560,16.050,16.350,6026700.000,98085920.000<br/>3620,SZ002845,2026-08-14,12.950,13.120,12.900,13.110,7123300.000,92683304.000<br/>3621,SZ002846,2026-08-14,10.700,10.810,10.540,10.700,6899000.000,73493568.000<br/>3622,SZ002847,2026-08-14,49.010,49.050,47.500,47.670,5215400.000,250644928.000<br/>3623,SZ002848,2026-08-14,13.090,13.240,12.760,12.980,4508800.000,58357960.000<br/>3624,SZ002849,2026-08-14,17.070,17.120,16.580,16.870,4765200.000,80194664.000<br/>3625,SZ002850,2026-08-14,190.130,191.670,179.340,183.560,5907300.000,1090638340.000<br/>3626,SZ002851,2026-08-14,132.100,134.500,128.620,131.400,31017200.000,4067273728.000<br/>3627,SZ002852,2026-08-14,7.780,7.810,7.660,7.760,3478100.000,26888396.000<br/>3628,SZ002853,2026-08-14,21.340,21.410,20.370,20.620,2407200.000,49993348.000<br/>3629,SZ002855,2026-08-14,10.090,10.190,9.900,10.020,2156500.000,21554592.000<br/>3630,SZ002856,2026-08-14,14.040,14.250,13.710,14.140,4677700.000,65362080.000<br/>3631,SZ002857,2026-08-14,17.600,18.550,17.400,18.500,6834100.000,124381768.000<br/>3632,SZ002858,2026-08-14,11.710,11.830,11.540,11.660,3028400.000,35254880.000<br/>3633,SZ002859,2026-08-14,74.470,75.830,72.010,73.060,24656500.000,1810638080.000<br/>3634,SZ002860,2026-08-14,16.630,16.710,16.110,16.310,9316600.000,152398032.000<br/>3635,SZ002861,2026-08-14,16.460,16.930,16.430,16.840,3622600.000,60529696.000<br/>3636,SZ002862,2026-08-14,13.780,13.920,13.540,13.890,3594700.000,49406660.000<br/>3637,SZ002863,2026-08-14,4.510,4.540,4.460,4.540,9175700.000,41284232.000<br/>3638,SZ002864,2026-08-14,22.340,22.920,22.120,22.400,3890900.000,87555352.000<br/>3639,SZ002865,2026-08-14,45.310,46.000,43.860,44.950,6378300.000,284715776.000<br/>3640,SZ002866,2026-08-14,15.630,15.960,15.500,15.710,7045000.000,110488208.000<br/>3641,SZ002867,2026-08-14,12.460,12.460,12.300,12.330,3702900.000,45814620.000<br/>3642,SZ002868,2026-08-14,23.220,23.270,22.680,22.730,1193000.000,27375000.000<br/>3643,SZ002869,2026-08-14,15.990,16.190,15.850,15.930,1879500.000,30013580.000<br/>3644,SZ002870,2026-08-14,46.770,48.740,46.410,48.000,6838100.000,327064192.000<br/>3645,SZ002871,2026-08-14,17.430,17.630,16.830,17.130,3780600.000,64667100.000<br/>3646,SZ002872,2026-08-14,5.340,5.420,5.220,5.350,2381600.000,12664494.000<br/>3647,SZ002873,2026-08-14,8.330,8.480,8.220,8.400,6965400.000,58173236.000<br/>3648,SZ002875,2026-08-14,14.000,14.090,13.530,13.670,4192900.000,57480912.000<br/>3649,SZ002876,2026-08-14,27.350,29.240,27.350,29.070,7947300.000,227166656.000<br/>3650,SZ002877,2026-08-14,7.300,7.370,7.250,7.320,3718900.000,27156392.000<br/>3651,SZ002878,2026-08-14,12.660,12.820,12.340,12.490,5446400.000,68096784.000<br/>3652,SZ002879,2026-08-14,17.470,17.580,16.800,17.280,15690600.000,268942656.000<br/>3653,SZ002880,2026-08-14,21.000,21.080,20.440,20.570,1861500.000,38505536.000<br/>3654,SZ002881,2026-08-14,38.050,38.880,37.390,38.000,5967800.000,226073968.000<br/>3655,SZ002882,2026-08-14,21.760,21.900,21.060,21.260,8512700.000,181618400.000<br/>3656,SZ002883,2026-08-14,9.000,9.140,8.970,9.010,1013100.000,9150144.000<br/>3657,SZ002884,2026-08-14,16.030,16.060,15.860,15.920,1883200.000,30001704.000<br/>3658,SZ002885,2026-08-14,31.890,32.200,30.670,31.090,30085500.000,942993091.000<br/>3659,SZ002886,2026-08-14,20.200,20.920,20.000,20.260,13795300.000,280798144.000<br/>3660,SZ002887,2026-08-14,10.600,10.670,10.120,10.200,4977400.000,51305768.000<br/>3661,SZ002888,2026-08-14,17.890,17.980,17.460,17.650,1899500.000,33637700.000<br/>3662,SZ002889,2026-08-14,12.330,12.410,12.180,12.270,3486400.000,42817784.000<br/>3663,SZ002890,2026-08-14,14.020,14.210,13.760,14.210,1156400.000,16120137.000<br/>3664,SZ002891,2026-08-14,31.600,31.600,29.880,30.000,15331100.000,466537440.000<br/>3665,SZ002892,2026-08-14,9.500,9.580,9.330,9.440,5877900.000,55487752.000<br/>3666,SZ002893,2026-08-14,9.800,9.800,9.580,9.660,5807200.000,56106312.000<br/>3667,SZ002895,2026-08-14,33.630,33.870,33.160,33.230,4036200.000,134729136.000<br/>3668,SZ002896,2026-08-14,77.790,78.500,76.200,77.560,10451200.000,805957120.000<br/>3669,SZ002897,2026-08-14,59.340,60.200,58.350,59.980,8139500.000,482248288.000<br/>3670,SZ002899,2026-08-14,19.860,20.010,19.640,19.740,1553200.000,30738164.000<br/>3671,SZ002900,2026-08-14,14.220,14.300,13.580,13.920,25849300.000,357296320.000<br/>3672,SZ002901,2026-08-14,45.240,45.890,44.680,44.850,1575400.000,71195920.000<br/>3673,SZ002902,2026-08-14,25.000,25.630,24.770,25.590,15582000.000,392852224.000<br/>3674,SZ002903,2026-08-14,28.310,29.490,28.050,29.280,11779000.000,339538688.000<br/>3675,SZ002905,2026-08-14,7.860,7.930,7.660,7.760,6491800.000,50458488.000<br/>3676,SZ002906,2026-08-14,26.360,26.980,26.000,26.300,5727100.000,151485360.000<br/>3677,SZ002907,2026-08-14,15.260,15.260,15.260,15.260,5402400.000,82440808.000<br/>3678,SZ002908,2026-08-14,7.090,7.160,6.980,7.150,6621200.000,46803888.000<br/>3679,SZ002909,2026-08-14,5.130,5.190,5.070,5.150,7954500.000,40815516.000<br/>3680,SZ002910,2026-08-14,9.510,9.550,9.230,9.420,8050400.000,75315856.000<br/>3681,SZ002911,2026-08-14,10.780,10.810,10.600,10.640,5422200.000,57934868.000<br/>3682,SZ002912,2026-08-14,19.700,20.000,19.550,19.810,3167100.000,62593916.000<br/>3683,SZ002913,2026-08-14,56.320,57.190,55.330,56.750,5247400.000,295197152.000<br/>3684,SZ002915,2026-08-14,18.200,18.350,17.850,17.980,12749200.000,230532656.000<br/>3685,SZ002916,2026-08-14,380.000,382.570,371.000,378.000,6670100.000,2513654264.000<br/>3686,SZ002917,2026-08-14,10.520,10.530,10.370,10.450,2383800.000,24865836.000<br/>3687,SZ002918,2026-08-14,10.000,10.040,9.740,9.970,8215500.000,81115552.000<br/>3688,SZ002919,2026-08-14,18.100,18.280,17.640,18.040,3263100.000,58363388.000<br/>3689,SZ002920,2026-08-14,97.500,97.960,90.430,90.640,16781300.000,1550811520.000<br/>3690,SZ002921,2026-08-14,24.690,24.880,23.030,23.130,11278600.000,264244528.000<br/>3691,SZ002922,2026-08-14,27.300,27.400,26.180,26.440,18293500.000,485028416.000<br/>3692,SZ002923,2026-08-14,11.600,11.870,11.430,11.610,9323900.000,108178784.000<br/>3693,SZ002925,2026-08-14,23.000,24.490,23.000,23.410,16951100.000,402050240.000<br/>3694,SZ002926,2026-08-14,8.480,8.520,8.290,8.330,18904400.000,158814608.000<br/>3695,SZ002927,2026-08-14,16.450,16.680,16.180,16.590,6974800.000,114516384.000<br/>3696,SZ002928,2026-08-14,6.470,6.480,6.340,6.400,29636400.000,190337712.000<br/>3697,SZ002929,2026-08-14,55.350,57.360,54.270,57.010,23579200.000,1315742720.000<br/>3698,SZ002930,2026-08-14,9.120,9.190,8.810,8.950,9852500.000,87945336.000<br/>3699,SZ002931,2026-08-14,51.710,52.000,49.810,51.230,6239900.000,317226432.000<br/>3700,SZ002932,2026-08-14,15.350,15.370,15.150,15.180,769900.000,11717000.000<br/>3701,SZ002933,2026-08-14,26.670,27.050,26.480,26.660,1122900.000,29947810.000<br/>3702,SZ002935,2026-08-14,16.650,16.880,16.540,16.880,3994500.000,66863804.000<br/>3703,SZ002936,2026-08-14,1.770,1.780,1.750,1.760,79217500.000,139581904.000<br/>3704,SZ002937,2026-08-14,29.440,30.090,29.000,29.720,6565000.000,194325984.000<br/>3705,SZ002938,2026-08-14,96.450,96.700,94.180,95.360,25307800.000,2410801408.000<br/>3706,SZ002939,2026-08-14,8.290,8.320,8.190,8.210,22518100.000,185449760.000<br/>3707,SZ002940,2026-08-14,26.890,27.440,26.370,26.840,8780600.000,235234816.000<br/>3708,SZ002941,2026-08-14,10.760,10.760,10.560,10.630,7840800.000,83350120.000<br/>3709,SZ002942,2026-08-14,15.330,15.520,15.100,15.270,1590400.000,24352888.000<br/>3710,SZ002943,2026-08-14,35.090,35.490,33.950,34.910,10615700.000,368855008.000<br/>3711,SZ002945,2026-08-14,14.600,14.670,14.420,14.480,8685200.000,126153672.000<br/>3712,SZ002946,2026-08-14,16.410,16.530,15.630,15.810,10215400.000,162125856.000<br/>3713,SZ002947,2026-08-14,58.440,59.980,58.050,59.310,5155100.000,305288160.000<br/>3714,SZ002948,2026-08-14,5.720,5.730,5.640,5.670,25697000.000,146239248.000<br/>3715,SZ002949,2026-08-14,10.470,10.520,10.300,10.510,2335100.000,24304400.000<br/>3716,SZ002950,2026-08-14,9.510,9.670,9.370,9.560,7620100.000,72767312.000<br/>3717,SZ002951,2026-08-14,16.530,18.140,16.330,18.140,16283600.000,292007968.000<br/>3718,SZ002952,2026-08-14,19.960,20.210,19.880,20.050,2135800.000,42754696.000<br/>3719,SZ002953,2026-08-14,9.590,9.650,9.430,9.550,5647200.000,53711532.000<br/>3720,SZ002955,2026-08-14,34.890,35.650,34.220,34.870,4721200.000,164232624.000<br/>3721,SZ002956,2026-08-14,18.030,18.130,17.470,17.840,4017000.000,71159232.000<br/>3722,SZ002957,2026-08-14,40.470,41.570,39.950,41.280,20141600.000,822352064.000<br/>3723,SZ002958,2026-08-14,2.950,2.960,2.920,2.930,51732200.000,152156352.000<br/>3724,SZ002959,2026-08-14,33.460,33.760,32.710,33.480,1942400.000,64286320.000<br/>3725,SZ002960,2026-08-14,8.320,8.400,8.180,8.200,7453000.000,61701676.000<br/>3726,SZ002961,2026-08-14,19.300,19.380,18.790,18.900,4338900.000,82361904.000<br/>3727,SZ002962,2026-08-14,12.900,13.070,12.810,13.040,6859300.000,88754992.000<br/>3728,SZ002963,2026-08-14,18.180,18.580,17.360,17.830,9516300.000,169470688.000<br/>3729,SZ002965,2026-08-14,32.000,33.200,31.740,33.110,14169700.000,459067104.000<br/>3730,SZ002966,2026-08-14,8.440,8.620,8.410,8.470,45979100.000,391951136.000<br/>3731,SZ002967,2026-08-14,17.760,17.760,17.410,17.530,3153400.000,55281280.000<br/>3732,SZ002968,2026-08-14,9.050,9.110,8.970,9.060,2463300.000,22260200.000<br/>3733,SZ002969,2026-08-14,14.420,14.460,13.740,14.020,48059100.000,671659526.000<br/>3734,SZ002970,2026-08-14,52.270,52.600,51.180,52.370,2580200.000,133888936.000<br/>3735,SZ002971,2026-08-14,44.660,45.860,44.100,45.150,22341600.000,1005699384.000<br/>3736,SZ002972,2026-08-14,13.600,13.750,13.360,13.610,3430800.000,46447104.000<br/>3737,SZ002973,2026-08-14,12.100,12.100,11.680,11.880,5855500.000,69197840.000<br/>3738,SZ002975,2026-08-14,97.520,99.990,96.430,99.990,8612900.000,844206784.000<br/>3739,SZ002976,2026-08-14,23.030,23.520,22.680,23.300,3866100.000,89648392.000<br/>3740,SZ002977,2026-08-14,20.990,21.180,20.730,21.100,858100.000,17961724.000<br/>3741,SZ002978,2026-08-14,25.860,26.150,25.810,26.040,2249100.000,58473156.000<br/>3742,SZ002979,2026-08-14,61.000,61.460,59.100,60.420,15341100.000,920703038.000<br/>3743,SZ002980,2026-08-14,90.580,99.230,90.580,95.080,14024700.000,1339533052.000<br/>3744,SZ002981,2026-08-14,22.970,23.300,22.860,23.090,1403500.000,32290690.000<br/>3745,SZ002982,2026-08-14,12.390,12.430,12.150,12.360,3380100.000,41503220.000<br/>3746,SZ002983,2026-08-14,19.700,19.860,19.560,19.860,1583000.000,31218676.000<br/>3747,SZ002984,2026-08-14,14.090,14.150,13.840,13.920,7241300.000,100900456.000<br/>3748,SZ002985,2026-08-14,25.930,26.500,25.930,26.150,3382500.000,88653328.000<br/>3749,SZ002986,2026-08-14,13.100,13.350,13.050,13.280,4358900.000,57620696.000<br/>3750,SZ002987,2026-08-14,11.210,11.290,10.880,10.980,14200600.000,156486368.000<br/>3751,SZ002988,2026-08-14,21.140,23.300,21.010,23.300,6046000.000,134563040.000<br/>3752,SZ002989,2026-08-14,23.200,25.360,23.120,25.360,9594700.000,233359648.000<br/>3753,SZ002990,2026-08-14,53.070,53.450,51.760,53.050,15748400.000,828971900.000<br/>3754,SZ002991,2026-08-14,42.880,43.070,42.110,42.850,873900.000,37287344.000<br/>3755,SZ002992,2026-08-14,35.320,35.930,35.190,35.510,1204900.000,42802084.000<br/>3756,SZ002993,2026-08-14,39.890,39.950,38.490,39.000,5100500.000,199665168.000<br/>3757,SZ002995,2026-08-14,18.070,18.380,17.460,17.840,9279500.000,164880048.000<br/>3758,SZ002996,2026-08-14,6.250,6.260,6.160,6.230,5380300.000,33364236.000<br/>3759,SZ002997,2026-08-14,27.000,27.070,26.760,27.010,1831600.000,49329880.000<br/>3760,SZ002998,2026-08-14,7.980,8.070,7.880,7.930,9089800.000,72284120.000<br/>3761,SZ002999,2026-08-14,5.820,5.870,5.770,5.810,4193700.000,24336444.000<br/>3762,SZ003000,2026-08-14,10.600,10.600,10.360,10.390,6428700.000,67011816.000<br/>3763,SZ003001,2026-08-14,17.680,17.850,16.980,17.380,10478700.000,181317408.000<br/>3764,SZ003002,2026-08-14,16.660,16.750,16.280,16.450,2226200.000,36684344.000<br/>3765,SZ003003,2026-08-14,10.820,10.970,10.710,10.940,2088600.000,22702788.000<br/>3766,SZ003004,2026-08-14,71.890,73.140,69.580,72.620,1900700.000,136002304.000<br/>3767,SZ003005,2026-08-14,13.730,13.960,13.500,13.760,2894100.000,39636508.000<br/>3768,SZ003006,2026-08-14,13.500,13.630,13.030,13.170,10450200.000,138102912.000<br/>3769,SZ003007,2026-08-14,38.560,39.390,38.230,39.020,1812200.000,70190416.000<br/>3770,SZ003008,2026-08-14,18.990,19.120,18.650,19.100,818500.000,15529315.000<br/>3771,SZ003009,2026-08-14,49.850,50.380,49.200,50.000,2269100.000,112960304.000<br/>3772,SZ003010,2026-08-14,28.570,28.570,27.500,27.990,10246900.000,285837696.000<br/>3773,SZ003011,2026-08-14,19.590,20.040,19.510,19.830,1710700.000,33882388.000<br/>3774,SZ003012,2026-08-14,4.700,4.750,4.640,4.670,7090200.000,33211740.000<br/>3775,SZ003013,2026-08-14,17.810,18.800,17.590,18.780,12859900.000,233676624.000<br/>3776,SZ003015,2026-08-14,12.150,12.220,11.730,12.050,6831100.000,81895840.000<br/>3777,SZ003016,2026-08-14,6.920,6.940,6.800,6.880,2838800.000,19511548.000<br/>3778,SZ003017,2026-08-14,21.660,23.330,21.610,22.370,4067500.000,91307184.000<br/>3779,SZ003018,2026-08-14,40.020,42.300,40.020,41.030,12500800.000,513821440.000<br/>3780,SZ003019,2026-08-14,23.490,23.810,23.150,23.470,2782800.000,65226100.000<br/>3781,SZ003020,2026-08-14,18.610,18.940,18.200,18.650,10128600.000,188314928.000<br/>3782,SZ003021,2026-08-14,81.390,83.530,81.390,81.980,3366900.000,277206688.000<br/>3783,SZ003022,2026-08-14,20.330,20.500,20.150,20.380,7624500.000,154869936.000<br/>3784,SZ003023,2026-08-14,27.720,28.750,27.510,28.000,6875400.000,193353664.000<br/>3785,SZ003025,2026-08-14,12.580,12.670,12.380,12.490,4458800.000,55752912.000<br/>3786,SZ003026,2026-08-14,29.210,29.570,28.920,29.550,5808900.000,170548384.000<br/>3787,SZ003027,2026-08-14,16.440,16.540,16.300,16.510,1467900.000,24089960.000<br/>3788,SZ003028,2026-08-14,22.760,22.850,22.450,22.620,673000.000,15209051.000<br/>3789,SZ003029,2026-08-14,17.060,17.290,16.650,17.010,3852200.000,65223740.000<br/>3790,SZ003030,2026-08-14,22.550,22.700,21.800,21.980,3271900.000,72572320.000<br/>3791,SZ003031,2026-08-14,120.200,130.080,118.660,130.080,13075400.000,1631796096.000<br/>3792,SZ003032,2026-08-14,11.500,12.280,11.060,12.260,86228800.000,1025348096.000<br/>3793,SZ003033,2026-08-14,63.730,66.660,63.030,65.160,2215400.000,144991040.000<br/>3794,SZ003035,2026-08-14,5.610,5.640,5.380,5.440,42043900.000,228578912.000<br/>3795,SZ003036,2026-08-14,55.470,57.250,53.600,56.050,9061400.000,502813888.000<br/>3796,SZ003037,2026-08-14,5.690,5.740,5.640,5.670,2705400.000,15338044.000<br/>3797,SZ003038,2026-08-14,10.800,10.890,10.600,10.790,3861600.000,41522528.000<br/>3798,SZ003039,2026-08-14,11.900,11.950,11.750,11.810,2868800.000,33896096.000<br/>3799,SZ003040,2026-08-14,11.950,12.160,11.640,11.740,16254000.000,191342320.000<br/>3800,SZ003041,2026-08-14,43.860,43.870,42.200,43.460,1577300.000,67757848.000<br/>3801,SZ003042,2026-08-14,13.190,13.350,13.000,13.160,2140500.000,28165336.000<br/>3802,SZ003043,2026-08-14,70.350,72.000,69.300,70.350,4050000.000,285520416.000<br/>3803,SZ003816,2026-08-14,3.900,3.910,3.850,3.850,98586100.000,381728480.000<br/>3804,SZ300001,2026-08-14,36.250,37.290,36.250,36.820,17528700.000,646131326.000<br/>3805,SZ300002,2026-08-14,8.310,8.480,8.190,8.420,50030400.000,417433344.000<br/>3806,SZ300003,2026-08-14,13.060,13.280,12.750,12.870,40996400.000,530530720.000<br/>3807,SZ300004,2026-08-14,8.430,9.150,8.280,8.910,60032000.000,527249184.000<br/>3808,SZ300005,2026-08-14,12.000,12.280,11.640,12.000,58325000.000,693190144.000<br/>3809,SZ300006,2026-08-14,5.350,5.440,5.220,5.290,27529700.000,146051680.000<br/>3810,SZ300007,2026-08-14,34.620,34.800,33.950,34.360,6477600.000,222516784.000<br/>3811,SZ300008,2026-08-14,6.150,6.440,6.100,6.270,99807700.000,628385863.000<br/>3812,SZ300009,2026-08-14,8.730,9.180,8.710,8.950,55036000.000,494077024.000<br/>3813,SZ300010,2026-08-14,2.270,2.270,2.200,2.220,25527300.000,56784760.000<br/>3814,SZ300011,2026-08-14,6.020,6.050,5.900,5.970,4163700.000,24827958.000<br/>3815,SZ300012,2026-08-14,14.160,14.290,13.930,13.980,20588700.000,289432544.000<br/>3816,SZ300013,2026-08-14,4.070,4.190,4.040,4.080,13738000.000,56193588.000<br/>3817,SZ300014,2026-08-14,56.280,57.880,56.000,56.440,46209300.000,2628581888.000<br/>3818,SZ300015,2026-08-14,8.740,8.860,8.670,8.710,65919400.000,575513158.000<br/>3819,SZ300016,2026-08-14,8.690,8.900,8.590,8.730,22324100.000,195420240.000<br/>3820,SZ300017,2026-08-14,14.500,17.330,14.310,17.330,480493700.000,7662499328.000<br/>3821,SZ300018,2026-08-14,12.350,12.410,11.870,12.110,14079300.000,169582416.000<br/>3822,SZ300019,2026-08-14,14.830,15.350,14.720,15.160,10148200.000,152736864.000<br/>3823,SZ300020,2026-08-14,3.560,3.580,3.510,3.550,8021900.000,28401882.000<br/>3824,SZ300021,2026-08-14,3.860,3.860,3.810,3.840,8289200.000,31755220.000<br/>3825,SZ300022,2026-08-14,8.060,8.220,7.970,8.160,7580000.000,61486112.000<br/>3826,SZ300024,2026-08-14,15.450,15.540,15.210,15.420,25742300.000,395656224.000<br/>3827,SZ300025,2026-08-14,5.270,5.350,5.160,5.300,13631800.000,71809120.000<br/>3828,SZ300026,2026-08-14,3.670,3.740,3.580,3.620,151248500.000,550302850.000<br/>3829,SZ300027,2026-08-14,1.810,1.820,1.760,1.780,28722000.000,51318800.000<br/>3830,SZ300030,2026-08-14,6.910,7.100,6.840,6.980,6058300.000,42217952.000<br/>3831,SZ300031,2026-08-14,22.020,22.360,21.720,22.200,13390500.000,295548000.000<br/>3832,SZ300032,2026-08-14,3.740,3.790,3.680,3.750,13509500.000,50450292.000<br/>3833,SZ300033,2026-08-14,232.000,234.340,228.870,230.260,10296300.000,2374990854.000<br/>3834,SZ300034,2026-08-14,15.700,16.000,15.640,15.750,7347400.000,116090528.000<br/>3835,SZ300035,2026-08-14,13.600,13.980,13.570,13.590,10943800.000,150183472.000<br/>3836,SZ300036,2026-08-14,11.630,11.780,11.400,11.500,8486900.000,98003632.000<br/>3837,SZ300037,2026-08-14,66.030,68.370,65.730,66.880,13451300.000,901616704.000<br/>3838,SZ300039,2026-08-14,6.090,6.160,5.920,6.030,71051400.000,427613376.000<br/>3839,SZ300040,2026-08-14,6.700,6.700,6.230,6.330,71092200.000,451719584.000<br/>3840,SZ300041,2026-08-14,10.910,11.420,10.910,11.290,25288800.000,284288288.000<br/>3841,SZ300042,2026-08-14,42.960,43.560,41.660,42.740,17876000.000,760617792.000<br/>3842,SZ300043,2026-08-14,4.790,4.830,4.670,4.820,32428600.000,154197872.000<br/>3843,SZ300044,2026-08-14,5.320,5.370,5.220,5.290,11685600.000,61703440.000<br/>3844,SZ300045,2026-08-14,13.410,13.540,13.100,13.310,10997200.000,146258560.000<br/>3845,SZ300046,2026-08-14,24.420,24.560,24.200,24.490,4327500.000,105655512.000<br/>3846,SZ300047,2026-08-14,9.760,9.900,9.540,9.710,16756300.000,162350592.000<br/>3847,SZ300048,2026-08-14,4.940,5.010,4.860,4.950,12599100.000,62142660.000<br/>3848,SZ300049,2026-08-14,45.930,46.700,44.600,45.000,9857600.000,447451872.000<br/>3849,SZ300050,2026-08-14,6.230,6.330,6.100,6.290,13133000.000,81651640.000<br/>3850,SZ300051,2026-08-14,9.390,9.470,8.820,8.940,40861700.000,367293056.000<br/>3851,SZ300052,2026-08-14,11.010,12.070,10.690,11.840,39749600.000,450566944.000<br/>3852,SZ300053,2026-08-14,12.810,12.840,12.550,12.820,13556900.000,172242400.000<br/>3853,SZ300054,2026-08-14,76.020,76.850,74.750,76.140,20147300.000,1528131326.000<br/>3854,SZ300055,2026-08-14,5.970,6.000,5.840,5.910,12185100.000,71745696.000<br/>3855,SZ300056,2026-08-14,8.670,9.230,8.580,9.030,18932100.000,169801232.000<br/>3856,SZ300057,2026-08-14,6.480,6.590,6.440,6.570,24174800.000,157588768.000<br/>3857,SZ300058,2026-08-14,15.370,15.940,14.720,15.100,491041900.000,7459977728.000<br/>3858,SZ300059,2026-08-14,19.730,19.810,19.450,19.470,246046600.000,4813591552.000<br/>3859,SZ300061,2026-08-14,6.650,6.750,6.480,6.580,15089600.000,98985616.000<br/>3860,SZ300062,2026-08-14,6.900,6.930,6.600,6.700,34684900.000,232077136.000<br/>3861,SZ300063,2026-08-14,9.620,9.970,9.310,9.500,86817000.000,830797628.000<br/>3862,SZ300065,2026-08-14,16.580,16.780,16.370,16.760,27461600.000,456535936.000<br/>3863,SZ300066,2026-08-14,5.220,5.320,5.170,5.260,13373500.000,70143832.000<br/>3864,SZ300067,2026-08-14,5.940,5.970,5.630,5.790,88041800.000,506714880.000<br/>3865,SZ300068,2026-08-14,4.300,4.370,4.220,4.270,34256400.000,147092736.000<br/>3866,SZ300069,2026-08-14,28.750,28.760,27.010,27.620,7450700.000,205857856.000<br/>3867,SZ300070,2026-08-14,3.490,3.500,3.460,3.460,23134800.000,80296896.000<br/>3868,SZ300071,2026-08-14,4.580,4.630,4.230,4.370,94430100.000,413046240.000<br/>3869,SZ300072,2026-08-14,3.650,3.730,3.590,3.700,39455900.000,144529712.000<br/>3870,SZ300073,2026-08-14,41.780,42.690,41.570,41.800,10244800.000,430204288.000<br/>3871,SZ300074,2026-08-14,3.840,3.850,3.750,3.800,13666900.000,51890448.000<br/>3872,SZ300075,2026-08-14,11.600,11.690,11.160,11.340,24745100.000,281119296.000<br/>3873,SZ300076,2026-08-14,4.820,4.890,4.570,4.600,9935200.000,46381908.000<br/>3874,SZ300077,2026-08-14,19.890,19.950,19.250,19.690,30894900.000,605067397.000<br/>3875,SZ300078,2026-08-14,3.170,3.210,3.080,3.130,25397800.000,79530696.000<br/>3876,SZ300079,2026-08-14,4.530,4.590,4.470,4.530,19626000.000,88868240.000<br/>3877,SZ300080,2026-08-14,3.740,3.770,3.670,3.710,11415700.000,42395248.000<br/>3878,SZ300081,2026-08-14,3.030,3.050,2.930,3.010,9038100.000,27019712.000<br/>3879,SZ300082,2026-08-14,7.830,7.890,7.720,7.810,4355500.000,33934160.000<br/>3880,SZ300083,2026-08-14,14.090,14.260,13.500,13.950,76066700.000,1054609857.000<br/>3881,SZ300084,2026-08-14,11.150,11.560,10.990,11.500,14634800.000,165451808.000<br/>3882,SZ300085,2026-08-14,30.920,30.930,29.730,30.330,34803300.000,1049442809.000<br/>3883,SZ300086,2026-08-14,6.910,7.040,6.740,6.830,24559200.000,167953536.000<br/>3884,SZ300087,2026-08-14,5.260,5.300,5.220,5.260,6781700.000,35647240.000<br/>3885,SZ300088,2026-08-14,7.600,7.620,7.430,7.580,91669700.000,690896070.000<br/>3886,SZ300091,2026-08-14,2.640,2.670,2.610,2.630,5121700.000,13492096.000<br/>3887,SZ300092,2026-08-14,11.860,11.920,11.620,11.780,5435500.000,63862812.000<br/>3888,SZ300093,2026-08-14,25.390,25.880,24.710,25.620,11404500.000,288124320.000<br/>3889,SZ300094,2026-08-14,2.900,2.900,2.820,2.860,28720900.000,81872744.000<br/>3890,SZ300095,2026-08-14,8.160,8.290,8.160,8.250,4297000.000,35336924.000<br/>3891,SZ300096,2026-08-14,9.560,9.800,9.450,9.750,3925700.000,37953080.000<br/>3892,SZ300097,2026-08-14,8.890,9.120,8.710,8.890,6678900.000,59325180.000<br/>3893,SZ300098,2026-08-14,4.630,4.690,4.570,4.640,29965600.000,138630960.000<br/>3894,SZ300099,2026-08-14,6.050,6.130,6.030,6.090,7386700.000,44863224.000<br/>3895,SZ300100,2026-08-14,23.070,23.200,22.770,22.950,4725600.000,108482952.000<br/>3896,SZ300101,2026-08-14,14.790,14.980,14.680,14.860,5611000.000,83324472.000<br/>3897,SZ300102,2026-08-14,19.250,19.270,18.560,19.000,32978000.000,621653760.000<br/>3898,SZ300103,2026-08-14,7.960,8.000,7.700,7.880,5445600.000,42660364.000<br/>3899,SZ300105,2026-08-14,8.950,8.970,8.420,8.600,38537800.000,330071840.000<br/>3900,SZ300106,2026-08-14,10.070,10.090,9.710,9.830,9802500.000,96213480.000<br/>3901,SZ300107,2026-08-14,6.560,6.590,6.400,6.440,9247200.000,59692208.000<br/>3902,SZ300109,2026-08-14,13.580,13.840,13.390,13.770,7155900.000,97774864.000<br/>3903,SZ300110,2026-08-14,2.970,3.020,2.880,2.930,43501100.000,127779872.000<br/>3904,SZ300111,2026-08-14,3.150,3.190,3.060,3.120,40361700.000,125336888.000<br/>3905,SZ300112,2026-08-14,9.020,9.560,8.700,9.520,26522000.000,246923712.000<br/>3906,SZ300113,2026-08-14,17.970,18.890,17.680,18.860,43571000.000,800265984.000<br/>3907,SZ300115,2026-08-14,27.310,27.450,26.840,27.280,23767200.000,645056896.000<br/>3908,SZ300118,2026-08-14,10.370,10.370,10.030,10.230,24184200.000,246021584.000<br/>3909,SZ300119,2026-08-14,19.890,19.950,18.850,19.250,10343400.000,199102592.000<br/>3910,SZ300120,2026-08-14,7.750,9.260,7.700,9.260,108072600.000,903252352.000<br/>3911,SZ300121,2026-08-14,9.460,9.710,9.460,9.660,11217800.000,107605104.000<br/>3912,SZ300122,2026-08-14,13.100,13.310,12.900,13.060,27734400.000,362461536.000<br/>3913,SZ300123,2026-08-14,4.660,4.750,4.610,4.750,21795000.000,102397560.000<br/>3914,SZ300124,2026-08-14,61.190,61.490,60.790,61.200,15377200.000,940682816.000<br/>3915,SZ300125,2026-08-14,8.980,9.150,8.770,8.900,8300600.000,74064904.000<br/>3916,SZ300126,2026-08-14,6.220,6.280,6.140,6.210,3353200.000,20801016.000<br/>3917,SZ300127,2026-08-14,25.000,25.900,24.930,25.450,5541800.000,141094816.000<br/>3918,SZ300128,2026-08-14,4.640,4.730,4.560,4.660,19146200.000,88749008.000<br/>3919,SZ300129,2026-08-14,8.170,8.210,8.020,8.130,14169200.000,114850848.000<br/>3920,SZ300130,2026-08-14,19.500,19.650,19.000,19.260,13138900.000,253456640.000<br/>3921,SZ300131,2026-08-14,17.320,17.420,16.810,17.270,60247500.000,1034067013.000<br/>3922,SZ300132,2026-08-14,6.550,6.590,6.390,6.440,12491100.000,80615680.000<br/>3923,SZ300133,2026-08-14,7.220,7.290,7.020,7.190,58443900.000,417304448.000<br/>3924,SZ300134,2026-08-14,8.550,8.640,8.310,8.440,16104000.000,135649696.000<br/>3925,SZ300135,2026-08-14,3.320,3.330,3.240,3.270,16748400.000,54753812.000<br/>3926,SZ300136,2026-08-14,67.690,68.990,66.340,68.300,41336700.000,2797623552.000<br/>3927,SZ300137,2026-08-14,12.580,12.950,12.350,12.930,24615500.000,312812448.000<br/>3928,SZ300138,2026-08-14,11.300,11.350,11.070,11.310,4636700.000,52122364.000<br/>3929,SZ300139,2026-08-14,45.560,46.440,43.640,46.130,40531200.000,1846215680.000<br/>3930,SZ300140,2026-08-14,5.440,5.460,5.310,5.330,13909800.000,74427888.000<br/>3931,SZ300141,2026-08-14,10.550,10.680,10.250,10.380,8708900.000,90500176.000<br/>3932,SZ300142,2026-08-14,13.220,13.520,13.080,13.280,69067200.000,917985920.000<br/>3933,SZ300143,2026-08-14,7.920,8.450,7.770,8.400,40314400.000,329861408.000<br/>3934,SZ300144,2026-08-14,6.100,6.120,6.010,6.010,25300800.000,152892848.000<br/>3935,SZ300145,2026-08-14,4.330,4.400,4.250,4.340,61063200.000,263874128.000<br/>3936,SZ300146,2026-08-14,10.110,10.210,10.000,10.130,15935700.000,161101024.000<br/>3937,SZ300147,2026-08-14,7.500,7.670,7.430,7.530,7334700.000,55373008.000<br/>3938,SZ300148,2026-08-14,3.510,3.530,3.430,3.490,24535600.000,85215008.000<br/>3939,SZ300149,2026-08-14,11.290,11.680,10.900,11.200,51690100.000,583875264.000<br/>3940,SZ300150,2026-08-14,4.290,4.320,4.200,4.270,4628700.000,19653400.000<br/>3941,SZ300151,2026-08-14,16.340,17.050,16.300,16.640,13104200.000,217601536.000<br/>3942,SZ300152,2026-08-14,1.710,1.720,1.640,1.640,27557500.000,46008472.000<br/>3943,SZ300153,2026-08-14,22.780,22.940,22.100,22.430,7424900.000,166033904.000<br/>3944,SZ300154,2026-08-14,9.820,10.680,9.730,10.590,20773300.000,215304512.000<br/>3945,SZ300155,2026-08-14,4.310,4.350,4.240,4.300,7107400.000,30447424.000<br/>3946,SZ300157,2026-08-14,4.110,4.110,3.910,4.000,52742200.000,209746624.000<br/>3947,SZ300158,2026-08-14,5.660,5.790,5.500,5.560,48809600.000,273333312.000<br/>3948,SZ300159,2026-08-14,3.020,3.060,2.950,2.980,35049500.000,104836056.000<br/>3949,SZ300160,2026-08-14,4.370,4.400,4.320,4.340,4361700.000,18978726.000<br/>3950,SZ300161,2026-08-14,28.830,30.100,28.400,29.560,8949200.000,261148192.000<br/>3951,SZ300162,2026-08-14,7.700,7.800,7.540,7.700,17500700.000,133793104.000<br/>3952,SZ300163,2026-08-14,6.580,6.650,6.220,6.370,25984200.000,165714368.000<br/>3953,SZ300164,2026-08-14,10.430,10.830,10.280,10.700,123786900.000,1300317568.000<br/>3954,SZ300165,2026-08-14,5.260,5.280,5.100,5.210,15219000.000,78910656.000<br/>3955,SZ300166,2026-08-14,14.050,14.640,13.820,14.550,80309500.000,1146721152.000<br/>3956,SZ300167,2026-08-14,4.680,4.740,4.410,4.470,13127800.000,59832072.000<br/>3957,SZ300168,2026-08-14,5.260,5.340,5.180,5.280,18557500.000,97347608.000<br/>3958,SZ300169,2026-08-14,5.680,5.710,5.540,5.690,10389100.000,58509868.000<br/>3959,SZ300170,2026-08-14,17.340,18.420,16.870,17.360,92294100.000,1614936832.000<br/>3960,SZ300171,2026-08-14,14.150,14.880,13.900,14.480,30459100.000,441557504.000<br/>3961,SZ300172,2026-08-14,4.620,4.630,4.550,4.620,10227400.000,47031320.000<br/>3962,SZ300173,2026-08-14,3.340,3.360,3.300,3.320,4451800.000,14809584.000<br/>3963,SZ300174,2026-08-14,20.300,20.990,19.930,20.730,16660200.000,343341728.000<br/>3964,SZ300175,2026-08-14,6.150,6.270,6.030,6.060,9563300.000,58782688.000<br/>3965,SZ300177,2026-08-14,6.270,6.350,6.200,6.300,6097800.000,38272188.000<br/>3966,SZ300179,2026-08-14,36.380,37.370,35.700,36.990,26759700.000,980492288.000<br/>3967,SZ300180,2026-08-14,4.390,4.430,4.320,4.320,15773200.000,68646608.000<br/>3968,SZ300181,2026-08-14,14.770,15.440,14.620,14.940,43188100.000,649416838.000<br/>3969,SZ300182,2026-08-14,5.160,5.200,4.990,5.100,129403300.000,657869182.000<br/>3970,SZ300183,2026-08-14,10.800,10.870,10.600,10.700,3491900.000,37334688.000<br/>3971,SZ300184,2026-08-14,12.560,12.700,12.450,12.640,49369800.000,621529344.000<br/>3972,SZ300185,2026-08-14,2.780,2.790,2.720,2.740,58238700.000,160009344.000<br/>3973,SZ300187,2026-08-14,4.840,4.930,4.750,4.900,15112700.000,73305984.000<br/>3974,SZ300188,2026-08-14,10.770,10.910,10.560,10.740,11053300.000,118262712.000<br/>3975,SZ300189,2026-08-14,4.820,4.830,4.610,4.670,84927200.000,396547904.000<br/>3976,SZ300190,2026-08-14,3.780,3.790,3.670,3.700,12691800.000,47021244.000<br/>3977,SZ300191,2026-08-14,31.790,32.230,31.150,32.020,10947900.000,347834240.000<br/>3978,SZ300192,2026-08-14,14.970,15.000,14.580,14.670,12046100.000,177224816.000<br/>3979,SZ300193,2026-08-14,7.730,7.800,7.700,7.740,2819200.000,21815808.000<br/>3980,SZ300194,2026-08-14,3.970,4.070,3.940,4.000,31475900.000,126158368.000<br/>3981,SZ300195,2026-08-14,5.520,5.550,5.420,5.490,8130000.000,44506512.000<br/>3982,SZ300196,2026-08-14,18.210,18.690,18.010,18.680,16845800.000,310944448.000<br/>3983,SZ300197,2026-08-14,2.290,2.340,2.150,2.180,218164900.000,479000256.000<br/>3984,SZ300198,2026-08-14,2.210,2.320,2.200,2.300,16372300.000,37241416.000<br/>3985,SZ300199,2026-08-14,26.090,26.720,25.330,25.860,60242600.000,1557332868.000<br/>3986,SZ300200,2026-08-14,8.820,8.980,8.760,8.970,9210400.000,81649224.000<br/>3987,SZ300201,2026-08-14,14.680,15.590,14.410,14.980,36738000.000,551778552.000<br/>3988,SZ300203,2026-08-14,12.790,12.960,12.590,12.900,8846400.000,113492536.000<br/>3989,SZ300204,2026-08-14,25.420,25.820,24.510,25.030,38012100.000,954101951.000<br/>3990,SZ300205,2026-08-14,5.060,5.110,5.000,5.050,1846600.000,9326101.000<br/>3991,SZ300206,2026-08-14,12.240,12.580,12.090,12.340,6018600.000,74422888.000<br/>3992,SZ300207,2026-08-14,18.500,18.800,18.280,18.380,34335100.000,634430338.000<br/>3993,SZ300209,2026-08-14,36.230,39.190,34.800,38.930,181082800.000,6698611200.000<br/>3994,SZ300210,2026-08-14,8.690,8.880,8.590,8.840,7524400.000,65459928.000<br/>3995,SZ300211,2026-08-14,7.650,7.840,7.560,7.800,3363700.000,25848564.000<br/>3996,SZ300212,2026-08-14,8.850,9.290,8.690,8.900,18116600.000,161419024.000<br/>3997,SZ300213,2026-08-14,6.590,6.660,6.440,6.520,14201100.000,92760720.000<br/>3998,SZ300214,2026-08-14,11.990,12.860,11.720,11.940,53691700.000,651325248.000<br/>3999,SZ300215,2026-08-14,6.230,6.320,6.100,6.320,9249800.000,57372252.000<br/>4000,SZ300217,2026-08-14,4.460,4.590,4.430,4.490,21579000.000,97280480.000<br/>4001,SZ300218,2026-08-14,12.590,12.970,12.440,12.720,3904200.000,49556752.000<br/>4002,SZ300219,2026-08-14,6.850,6.930,6.820,6.900,11592100.000,79693424.000<br/>4003,SZ300220,2026-08-14,10.680,10.970,10.560,10.790,3061900.000,32947324.000<br/>4004,SZ300221,2026-08-14,13.600,13.960,13.510,13.890,16780200.000,230087552.000<br/>4005,SZ300222,2026-08-14,10.540,10.590,10.370,10.510,17744000.000,186238544.000<br/>4006,SZ300223,2026-08-14,141.510,144.950,140.210,143.620,34731100.000,4960270336.000<br/>4007,SZ300224,2026-08-14,11.260,11.530,11.230,11.370,12232200.000,138943536.000<br/>4008,SZ300225,2026-08-14,7.420,7.430,7.270,7.410,9008200.000,66120000.000<br/>4009,SZ300226,2026-08-14,16.680,16.680,16.110,16.320,7165600.000,116794560.000<br/>4010,SZ300227,2026-08-14,11.680,12.270,11.420,12.190,39617000.000,470024864.000<br/>4011,SZ300228,2026-08-14,7.280,7.410,7.280,7.370,10564800.000,77720456.000<br/>4012,SZ300229,2026-08-14,14.560,14.980,14.080,14.520,30453300.000,439808032.000<br/>4013,SZ300230,2026-08-14,4.240,4.260,4.200,4.220,6250400.000,26415524.000<br/>4014,SZ300231,2026-08-14,8.570,8.730,8.440,8.720,13963200.000,120020520.000<br/>4015,SZ300232,2026-08-14,5.260,5.300,5.210,5.270,9921600.000,52120512.000<br/>4016,SZ300233,2026-08-14,14.430,14.880,14.060,14.400,29134200.000,423251040.000<br/>4017,SZ300234,2026-08-14,9.920,10.050,9.520,9.630,17149900.000,167251536.000<br/>4018,SZ300235,2026-08-14,11.510,11.590,11.130,11.430,5686400.000,64507952.000<br/>4019,SZ300236,2026-08-14,92.880,94.160,91.500,93.950,6414600.000,598480966.000<br/>4020,SZ300237,2026-08-14,2.030,2.040,2.000,2.020,9748700.000,19688418.000<br/>4021,SZ300238,2026-08-14,12.200,13.210,12.100,12.520,12815000.000,162049504.000<br/>4022,SZ300239,2026-08-14,5.080,5.150,5.040,5.070,7187500.000,36506488.000<br/>4023,SZ300240,2026-08-14,5.730,5.740,5.630,5.680,5070000.000,28755640.000<br/>4024,SZ300241,2026-08-14,5.570,5.620,5.490,5.620,14534000.000,80797856.000<br/>4025,SZ300242,2026-08-14,4.490,4.500,4.300,4.350,24682900.000,107933056.000<br/>4026,SZ300243,2026-08-14,14.950,17.020,14.770,16.880,39071200.000,619059328.000<br/>4027,SZ300244,2026-08-14,20.870,21.400,20.360,20.760,31428200.000,653376952.000<br/>4028,SZ300245,2026-08-14,5.770,5.810,5.650,5.750,5206800.000,29798380.000<br/>4029,SZ300246,2026-08-14,18.090,19.300,18.010,19.000,20514400.000,383658784.000<br/>4030,SZ300247,2026-08-14,3.940,4.040,3.830,3.870,33081300.000,129652608.000<br/>4031,SZ300248,2026-08-14,9.000,9.260,8.750,8.940,15783900.000,141057120.000<br/>4032,SZ300249,2026-08-14,12.950,13.080,12.690,13.000,22662700.000,292118240.000<br/>4033,SZ300250,2026-08-14,15.780,15.940,15.410,15.750,8507600.000,133348512.000<br/>4034,SZ300251,2026-08-14,11.600,11.650,11.310,11.360,45468100.000,519022240.000<br/>4035,SZ300252,2026-08-14,11.750,12.120,11.750,12.050,27268400.000,326266528.000<br/>4036,SZ300253,2026-08-14,7.830,7.970,7.590,7.730,68493800.000,529811584.000<br/>4037,SZ300254,2026-08-14,9.110,9.230,8.860,8.980,11777400.000,106010848.000<br/>4038,SZ300255,2026-08-14,27.840,28.150,26.670,27.260,54367700.000,1482148222.000<br/>4039,SZ300256,2026-08-14,2.690,2.720,2.650,2.690,16323700.000,43690660.000<br/>4040,SZ300257,2026-08-14,19.680,19.710,19.200,19.500,7545900.000,146584912.000<br/>4041,SZ300258,2026-08-14,10.190,10.280,10.050,10.180,5461700.000,55394220.000<br/>4042,SZ300259,2026-08-14,4.430,4.510,4.340,4.410,41229300.000,182312880.000<br/>4043,SZ300260,2026-08-14,60.100,60.450,58.400,59.820,14811800.000,882786052.000<br/>4044,SZ300261,2026-08-14,5.270,5.400,5.160,5.240,21758800.000,114288560.000<br/>4045,SZ300263,2026-08-14,9.950,10.300,9.930,10.250,46880700.000,475368064.000<br/>4046,SZ300264,2026-08-14,6.800,6.830,6.570,6.720,11975300.000,80174576.000<br/>4047,SZ300265,2026-08-14,14.570,14.750,14.330,14.630,18709000.000,271632576.000<br/>4048,SZ300266,2026-08-14,1.960,1.960,1.870,1.890,28315600.000,53646260.000<br/>4049,SZ300267,2026-08-14,3.320,3.390,3.260,3.310,35037400.000,116146880.000<br/>4050,SZ300268,2026-08-14,11.580,11.660,11.200,11.360,1390000.000,15759170.000<br/>4051,SZ300269,2026-08-14,4.840,4.860,4.720,4.810,11570900.000,55366932.000<br/>4052,SZ300270,2026-08-14,12.990,13.260,12.640,12.910,20721900.000,266754288.000<br/>4053,SZ300271,2026-08-14,5.700,5.770,5.570,5.680,14309600.000,80769280.000<br/>4054,SZ300272,2026-08-14,6.180,6.490,6.140,6.230,29469400.000,185325328.000<br/>4055,SZ300274,2026-08-14,118.470,120.770,116.330,116.720,42758400.000,5045534720.000<br/>4056,SZ300275,2026-08-14,8.850,9.310,8.800,9.270,7575000.000,68080896.000<br/>4057,SZ300276,2026-08-14,6.630,6.660,6.450,6.590,32141000.000,210430368.000<br/>4058,SZ300277,2026-08-14,12.440,12.490,12.210,12.290,9557600.000,117783792.000<br/>4059,SZ300278,2026-08-14,3.940,3.940,3.850,3.890,11119000.000,43165968.000<br/>4060,SZ300279,2026-08-14,5.770,5.780,5.650,5.710,6741000.000,38422520.000<br/>4061,SZ300281,2026-08-14,6.360,6.390,6.280,6.350,5196200.000,32898598.000<br/>4062,SZ300283,2026-08-14,14.000,14.770,14.000,14.460,54983200.000,792052096.000<br/>4063,SZ300284,2026-08-14,5.470,5.580,5.470,5.550,23541700.000,129809872.000<br/>4064,SZ300285,2026-08-14,73.040,73.200,69.610,70.960,98121800.000,6970514944.000<br/>4065,SZ300286,2026-08-14,20.660,20.750,20.310,20.620,3411400.000,69895248.000<br/>4066,SZ300287,2026-08-14,3.870,3.990,3.720,3.780,45718900.000,174566304.000<br/>4067,SZ300288,2026-08-14,10.230,10.330,9.990,10.080,6810100.000,68918664.000<br/>4068,SZ300289,2026-08-14,6.040,6.100,5.890,5.980,6896800.000,41295176.000<br/>4069,SZ300290,2026-08-14,6.090,6.170,5.960,6.060,21104400.000,127948904.000<br/>4070,SZ300291,2026-08-14,5.340,5.390,5.130,5.240,30214300.000,157764896.000<br/>4071,SZ300292,2026-08-14,4.310,4.410,4.250,4.350,63089000.000,273064160.000<br/>4072,SZ300293,2026-08-14,16.050,16.250,15.870,16.130,4510100.000,72370096.000<br/>4073,SZ300294,2026-08-14,15.680,16.160,15.450,15.610,10825100.000,171107120.000<br/>4074,SZ300295,2026-08-14,12.110,13.080,12.060,13.080,7058700.000,89585632.000<br/>4075,SZ300296,2026-08-14,5.380,5.420,5.300,5.350,29655000.000,158746352.000<br/>4076,SZ300298,2026-08-14,16.520,16.780,16.310,16.400,5996000.000,99006488.000<br/>4077,SZ300299,2026-08-14,5.460,5.510,5.340,5.490,19008400.000,103064336.000<br/>4078,SZ300300,2026-08-14,8.070,8.160,7.860,8.000,29309700.000,233358256.000<br/>4079,SZ300301,2026-08-14,3.420,3.450,3.360,3.410,7921900.000,26966660.000<br/>4080,SZ300302,2026-08-14,30.790,31.020,29.840,30.600,19557800.000,595577464.000<br/>4081,SZ300303,2026-08-14,7.280,7.300,7.180,7.280,32734200.000,237395184.000<br/>4082,SZ300304,2026-08-14,12.450,12.850,12.360,12.530,18290000.000,230298256.000<br/>4083,SZ300305,2026-08-14,6.450,6.540,6.350,6.480,16663500.000,107277368.000<br/>4084,SZ300306,2026-08-14,9.910,10.000,9.860,9.930,2268100.000,22502234.000<br/>4085,SZ300307,2026-08-14,7.850,7.850,7.590,7.810,23741000.000,182971872.000<br/>4086,SZ300308,2026-08-14,930.000,948.770,916.000,943.000,20014700.000,18690994176.000<br/>4087,SZ300310,2026-08-14,4.460,4.490,4.370,4.450,18279300.000,80906272.000<br/>4088,SZ300311,2026-08-14,6.100,6.260,5.820,6.260,83674000.000,505984160.000<br/>4089,SZ300313,2026-08-14,8.780,9.210,8.620,8.940,13470700.000,120782248.000<br/>4090,SZ300314,2026-08-14,11.600,12.960,11.590,12.280,20491800.000,251638416.000<br/>4091,SZ300315,2026-08-14,4.210,4.270,4.100,4.190,70632700.000,295208736.000<br/>4092,SZ300316,2026-08-14,43.180,43.570,42.560,43.490,8746000.000,377399520.000<br/>4093,SZ300317,2026-08-14,5.010,5.020,4.700,4.710,125727300.000,604928576.000<br/>4094,SZ300318,2026-08-14,5.140,5.260,5.050,5.160,9996800.000,51539304.000<br/>4095,SZ300319,2026-08-14,17.570,19.930,17.280,19.240,215558700.000,4038567424.000<br/>4096,SZ300320,2026-08-14,8.260,8.490,8.220,8.480,8016500.000,67240744.000<br/>4097,SZ300321,2026-08-14,32.780,35.500,32.730,34.480,3969400.000,136371824.000<br/>4098,SZ300322,2026-08-14,18.410,19.140,18.150,19.050,42178600.000,788192448.000<br/>4099,SZ300323,2026-08-14,12.000,12.290,11.900,12.250,36756100.000,444586688.000<br/>4100,SZ300324,2026-08-14,3.770,3.810,3.690,3.740,26958800.000,100630384.000<br/>4101,SZ300326,2026-08-14,6.090,6.190,6.090,6.170,5616400.000,34471384.000<br/>4102,SZ300327,2026-08-14,23.080,23.250,22.750,23.120,6647900.000,152790928.000<br/>4103,SZ300328,2026-08-14,14.520,14.800,14.310,14.770,27579100.000,400802368.000<br/>4104,SZ300329,2026-08-14,11.970,12.070,11.630,11.830,2382900.000,28107672.000<br/>4105,SZ300331,2026-08-14,48.210,50.870,48.210,50.360,12714000.000,631273984.000<br/>4106,SZ300332,2026-08-14,4.790,4.800,4.700,4.760,17582500.000,83287952.000<br/>4107,SZ300333,2026-08-14,12.770,12.770,10.960,11.280,84822700.000,999239552.000<br/>4108,SZ300334,2026-08-14,8.530,8.610,8.400,8.530,5194100.000,44174536.000<br/>4109,SZ300335,2026-08-14,5.380,5.440,5.200,5.280,16985500.000,89270416.000<br/>4110,SZ300337,2026-08-14,9.960,10.160,9.880,10.090,14232400.000,142715312.000<br/>4111,SZ300338,2026-08-14,2.800,2.820,2.730,2.810,3851500.000,10685886.000<br/>4112,SZ300339,2026-08-14,36.950,37.470,36.100,36.720,20140800.000,738184768.000<br/>4113,SZ300340,2026-08-14,8.510,8.670,8.450,8.570,3831500.000,32694630.000<br/>4114,SZ300341,2026-08-14,13.240,13.320,13.020,13.120,3426100.000,45028848.000<br/>4115,SZ300342,2026-08-14,36.930,37.500,36.230,37.250,13086800.000,482529248.000<br/>4116,SZ300343,2026-08-14,6.100,6.140,6.020,6.030,23129800.000,140113152.000<br/>4117,SZ300345,2026-08-14,6.850,7.680,6.730,7.420,63787800.000,459815936.000<br/>4118,SZ300346,2026-08-14,58.630,59.180,57.530,58.710,33971200.000,1985096192.000<br/>4119,SZ300347,2026-08-14,55.100,58.000,53.830,56.020,26127500.000,1464760198.000<br/>4120,SZ300348,2026-08-14,9.450,9.550,9.180,9.290,14812300.000,137788480.000<br/>4121,SZ300349,2026-08-14,10.580,10.640,10.440,10.570,6454400.000,68120632.000<br/>4122,SZ300350,2026-08-14,4.360,4.380,4.280,4.330,9703700.000,41910936.000<br/>4123,SZ300351,2026-08-14,14.340,14.560,14.220,14.530,6747700.000,97005504.000<br/>4124,SZ300352,2026-08-14,2.480,2.490,2.390,2.430,16998000.000,41422128.000<br/>4125,SZ300353,2026-08-14,19.050,19.270,18.630,18.880,11920500.000,225164640.000<br/>4126,SZ300354,2026-08-14,30.100,31.570,30.010,30.700,3282700.000,101295928.000<br/>4127,SZ300355,2026-08-14,3.050,3.090,3.000,3.020,28822000.000,87294680.000<br/>4128,SZ300357,2026-08-14,25.730,26.560,25.320,25.870,18273500.000,475132480.000<br/>4129,SZ300358,2026-08-14,9.100,9.290,9.000,9.130,22877600.000,209011584.000<br/>4130,SZ300359,2026-08-14,4.430,4.450,4.220,4.310,21949300.000,94360600.000<br/>4131,SZ300360,2026-08-14,12.140,12.190,11.920,11.960,4573700.000,54868496.000<br/>4132,SZ300363,2026-08-14,22.140,22.190,21.450,21.870,36453600.000,792855416.000<br/>4133,SZ300364,2026-08-14,25.130,25.330,23.830,24.660,57367500.000,1403834752.000<br/>4134,SZ300365,2026-08-14,4.850,4.860,4.720,4.770,8797700.000,41890016.000<br/>4135,SZ300366,2026-08-14,5.040,5.170,5.020,5.130,6119200.000,31108612.000<br/>4136,SZ300368,2026-08-14,9.360,9.490,8.950,9.130,30939200.000,282070016.000<br/>4137,SZ300369,2026-08-14,7.290,7.950,7.030,7.790,106378200.000,799907072.000<br/>4138,SZ300370,2026-08-14,2.210,2.220,2.150,2.190,17776200.000,38695240.000<br/>4139,SZ300371,2026-08-14,10.280,10.350,10.140,10.300,1776000.000,18237216.000<br/>4140,SZ300373,2026-08-14,96.890,97.310,94.510,96.380,8992100.000,862206534.000<br/>4141,SZ300374,2026-08-14,11.040,11.040,10.770,10.910,2326200.000,25254658.000<br/>4142,SZ300375,2026-08-14,3.970,4.010,3.920,3.960,8517000.000,33713592.000<br/>4143,SZ300376,2026-08-14,4.800,4.830,4.690,4.720,18199200.000,86179872.000<br/>4144,SZ300377,2026-08-14,14.400,14.520,13.980,14.210,24697000.000,349392352.000<br/>4145,SZ300378,2026-08-14,36.500,38.230,35.380,36.180,13233200.000,482937280.000<br/>4146,SZ300380,2026-08-14,29.730,29.950,29.080,29.360,2484800.000,73081376.000<br/>4147,SZ300381,2026-08-14,6.170,6.280,6.100,6.240,6015300.000,37230472.000<br/>4148,SZ300382,2026-08-14,15.100,16.240,15.100,16.110,33878100.000,537123648.000<br/>4149,SZ300383,2026-08-14,12.700,13.440,12.580,13.240,106438800.000,1388461184.000<br/>4150,SZ300384,2026-08-14,12.160,12.310,12.060,12.230,2124000.000,25852028.000<br/>4151,SZ300385,2026-08-14,12.160,12.580,12.000,12.420,6773900.000,82815272.000<br/>4152,SZ300386,2026-08-14,11.220,11.330,10.970,11.120,7802200.000,86583632.000<br/>4153,SZ300387,2026-08-14,7.230,7.290,7.150,7.240,3860700.000,27871948.000<br/>4154,SZ300388,2026-08-14,6.770,7.060,6.730,6.980,13776400.000,95887304.000<br/>4155,SZ300389,2026-08-14,12.220,12.320,12.130,12.310,2998500.000,36687560.000<br/>4156,SZ300390,2026-08-14,64.830,68.000,64.830,67.270,42892200.000,2853844992.000<br/>4157,SZ300393,2026-08-14,6.250,6.320,6.130,6.250,14681400.000,91039624.000<br/>4158,SZ300394,2026-08-14,262.010,267.710,252.000,267.710,52489100.000,13734993920.000<br/>4159,SZ300395,2026-08-14,92.500,94.450,91.700,93.400,19378200.000,1805014776.000<br/>4160,SZ300396,2026-08-14,7.360,7.400,7.250,7.330,2664200.000,19490534.000<br/>4161,SZ300397,2026-08-14,11.470,12.100,11.320,11.710,33567100.000,392176704.000<br/>4162,SZ300398,2026-08-14,36.310,37.040,36.160,36.940,30952700.000,1135647490.000<br/>4163,SZ300399,2026-08-14,17.480,17.680,17.250,17.460,2915700.000,50795144.000<br/>4164,SZ300400,2026-08-14,29.500,30.620,29.000,30.090,13678300.000,411246752.000<br/>4165,SZ300401,2026-08-14,15.750,16.280,15.480,15.930,40261800.000,635047162.000<br/>4166,SZ300402,2026-08-14,14.590,14.790,14.520,14.630,2237400.000,32717770.000<br/>4167,SZ300403,2026-08-14,9.510,9.610,9.400,9.490,6365200.000,60398012.000<br/>4168,SZ300404,2026-08-14,16.220,17.340,15.550,17.340,78607000.000,1320038784.000<br/>4169,SZ300405,2026-08-14,5.580,5.670,5.530,5.630,5488700.000,30693304.000<br/>4170,SZ300406,2026-08-14,12.040,12.210,11.880,12.080,6513100.000,78710384.000<br/>4171,SZ300407,2026-08-14,12.730,12.840,12.570,12.610,8563800.000,108595256.000<br/>4172,SZ300408,2026-08-14,132.520,133.180,125.910,129.090,52559300.000,6760315392.000<br/>4173,SZ300409,2026-08-14,18.940,19.140,18.580,18.790,18741900.000,352833120.000<br/>4174,SZ300410,2026-08-14,7.860,7.990,7.700,7.890,17750900.000,138959840.000<br/>4175,SZ300411,2026-08-14,7.450,7.530,7.360,7.430,4953900.000,36767640.000<br/>4176,SZ300412,2026-08-14,4.520,4.610,4.470,4.510,10195400.000,46105128.000<br/>4177,SZ300413,2026-08-14,15.650,15.830,15.360,15.570,15711800.000,244233360.000<br/>4178,SZ300414,2026-08-14,11.270,11.450,11.200,11.370,6940300.000,78572488.000<br/>4179,SZ300415,2026-08-14,21.130,21.200,20.600,20.730,4524500.000,94050656.000<br/>4180,SZ300416,2026-08-14,14.800,15.070,14.770,15.000,9665900.000,144249040.000<br/>4181,SZ300417,2026-08-14,10.840,10.940,10.730,10.920,2081000.000,22589684.000<br/>4182,SZ300418,2026-08-14,42.490,43.830,41.610,43.620,64354900.000,2745405696.000<br/>4183,SZ300419,2026-08-14,9.200,9.370,9.060,9.200,5802400.000,53396844.000<br/>4184,SZ300420,2026-08-14,7.920,8.100,7.720,8.090,86741600.000,687180096.000<br/>4185,SZ300421,2026-08-14,17.500,17.670,17.300,17.570,4630000.000,80962480.000<br/>4186,SZ300422,2026-08-14,4.310,4.350,4.130,4.260,35663000.000,150243808.000<br/>4187,SZ300423,2026-08-14,5.810,5.880,5.730,5.830,8070400.000,46780324.000<br/>4188,SZ300424,2026-08-14,14.340,14.520,14.170,14.420,5891500.000,84574272.000<br/>4189,SZ300425,2026-08-14,4.010,4.050,3.970,3.980,7342500.000,29350552.000<br/>4190,SZ300426,2026-08-14,6.830,6.990,6.560,6.750,40314600.000,270722816.000<br/>4191,SZ300427,2026-08-14,6.970,7.040,6.810,6.930,23929000.000,164895216.000<br/>4192,SZ300428,2026-08-14,18.730,18.870,18.520,18.670,3926900.000,73322528.000<br/>4193,SZ300429,2026-08-14,10.550,10.990,10.550,10.870,18086100.000,195476720.000<br/>4194,SZ300430,2026-08-14,4.780,4.810,4.660,4.680,6422200.000,30270738.000<br/>4195,SZ300432,2026-08-14,16.110,16.560,16.020,16.230,27945100.000,454106144.000<br/>4196,SZ300433,2026-08-14,35.160,35.850,34.720,35.740,93879000.000,3325097216.000<br/>4197,SZ300434,2026-08-14,12.850,13.130,12.500,12.780,36257800.000,464771072.000<br/>4198,SZ300435,2026-08-14,16.880,17.520,16.880,17.200,10235700.000,175864016.000<br/>4199,SZ300436,2026-08-14,100.000,103.980,97.790,99.460,7269700.000,728534074.000<br/>4200,SZ300437,2026-08-14,11.180,11.270,10.990,11.120,5232700.000,58041360.000<br/>4201,SZ300438,2026-08-14,65.310,67.950,64.900,65.780,19072200.000,1262231812.000<br/>4202,SZ300439,2026-08-14,9.210,9.560,9.110,9.430,5476800.000,51561684.000<br/>4203,SZ300440,2026-08-14,19.300,20.180,19.300,19.920,12369700.000,245028672.000<br/>4204,SZ300441,2026-08-14,6.810,6.850,6.750,6.810,3949100.000,26833506.000<br/>4205,SZ300442,2026-08-14,69.000,71.500,67.700,70.900,50547300.000,3526058240.000<br/>4206,SZ300443,2026-08-14,20.930,21.000,20.430,20.530,3993000.000,82244072.000<br/>4207,SZ300444,2026-08-14,11.130,11.140,10.510,10.670,50361200.000,535712292.000<br/>4208,SZ300445,2026-08-14,18.600,18.950,18.550,18.790,1440400.000,27022358.000<br/>4209,SZ300446,2026-08-14,13.800,13.890,13.690,13.760,4021900.000,55412920.000<br/>4210,SZ300447,2026-08-14,13.820,13.920,13.650,13.860,2525700.000,34840184.000<br/>4211,SZ300448,2026-08-14,5.780,5.840,5.640,5.770,11566400.000,66238156.000<br/>4212,SZ300449,2026-08-14,7.470,7.490,7.200,7.300,10922100.000,79780376.000<br/>4213,SZ300450,2026-08-14,34.630,35.390,34.370,34.780,26010800.000,906171640.000<br/>4214,SZ300451,2026-08-14,3.670,3.710,3.570,3.640,23319300.000,84445304.000<br/>4215,SZ300452,2026-08-14,12.800,13.050,12.660,12.950,6316300.000,81379264.000<br/>4216,SZ300453,2026-08-14,9.970,10.220,9.910,10.080,26070500.000,262259760.000<br/>4217,SZ300454,2026-08-14,119.010,124.710,116.410,124.070,20599700.000,2488816384.000<br/>4218,SZ300455,2026-08-14,19.140,19.240,18.820,19.060,4863300.000,92568552.000<br/>4219,SZ300456,2026-08-14,31.760,32.000,31.100,31.720,15169600.000,479950144.000<br/>4220,SZ300457,2026-08-14,20.550,20.800,20.240,20.390,9145200.000,187116720.000<br/>4221,SZ300458,2026-08-14,34.440,35.150,33.200,33.950,51192600.000,1741341186.000<br/>4222,SZ300459,2026-08-14,3.700,3.760,3.610,3.680,91896700.000,337183104.000<br/>4223,SZ300460,2026-08-14,8.580,8.690,8.470,8.620,2184800.000,18752686.000<br/>4224,SZ300461,2026-08-14,33.810,35.170,33.310,34.700,7343100.000,249953600.000<br/>4225,SZ300462,2026-08-14,11.380,11.410,11.120,11.350,709000.000,7947358.000<br/>4226,SZ300463,2026-08-14,9.450,10.100,9.360,9.680,20760600.000,202972608.000<br/>4227,SZ300464,2026-08-14,7.250,7.490,6.880,6.940,19827600.000,141147872.000<br/>4228,SZ300465,2026-08-14,12.680,13.600,12.600,12.980,33394800.000,439523008.000<br/>4229,SZ300466,2026-08-14,7.370,7.490,7.280,7.390,4322700.000,31751376.000<br/>4230,SZ300467,2026-08-14,35.600,38.380,35.350,38.320,9483400.000,352130176.000<br/>4231,SZ300468,2026-08-14,21.500,21.880,20.950,21.240,19096400.000,405988640.000<br/>4232,SZ300469,2026-08-14,61.290,62.830,59.500,61.490,5272700.000,319734848.000<br/>4233,SZ300470,2026-08-14,28.820,28.820,28.230,28.410,2547600.000,72353312.000<br/>4234,SZ300471,2026-08-14,9.950,10.490,9.860,10.470,21343500.000,219305152.000<br/>4235,SZ300472,2026-08-14,6.870,6.970,6.840,6.970,1806400.000,12480051.000<br/>4236,SZ300473,2026-08-14,22.400,22.600,22.120,22.320,2623800.000,58610700.000<br/>4237,SZ300474,2026-08-14,53.090,53.130,51.580,52.000,7469500.000,389537664.000<br/>4238,SZ300475,2026-08-14,161.500,163.180,157.600,161.030,25890900.000,4154481408.000<br/>4239,SZ300476,2026-08-14,273.610,275.000,265.190,269.330,34326900.000,9233184768.000<br/>4240,SZ300477,2026-08-14,2.720,2.750,2.660,2.700,24341700.000,65478384.000<br/>4241,SZ300478,2026-08-14,31.170,31.170,29.260,30.250,3892500.000,116533264.000<br/>4242,SZ300479,2026-08-14,14.090,14.230,13.920,14.060,4021900.000,56507636.000<br/>4243,SZ300480,2026-08-14,34.300,35.380,34.270,35.310,18401600.000,642196416.000<br/>4244,SZ300481,2026-08-14,14.010,14.310,13.960,14.070,7557700.000,106285120.000<br/>4245,SZ300482,2026-08-14,17.720,18.020,17.400,17.500,6685000.000,118150192.000<br/>4246,SZ300483,2026-08-14,22.950,23.110,22.500,22.890,8475700.000,193863424.000<br/>4247,SZ300484,2026-08-14,13.480,14.120,13.480,13.590,5996500.000,82591520.000<br/>4248,SZ300485,2026-08-14,10.100,10.250,9.850,10.000,10419500.000,104343968.000<br/>4249,SZ300486,2026-08-14,19.910,20.280,19.570,20.230,8510800.000,169884800.000<br/>4250,SZ300487,2026-08-14,66.500,68.300,65.910,66.700,3844100.000,256179568.000<br/>4251,SZ300488,2026-08-14,31.610,32.570,31.460,32.510,3740300.000,119665584.000<br/>4252,SZ300489,2026-08-14,244.990,254.800,236.000,252.000,10275300.000,2550320128.000<br/>4253,SZ300490,2026-08-14,11.800,11.930,11.590,11.790,10372700.000,121655408.000<br/>4254,SZ300491,2026-08-14,30.510,32.180,29.630,31.140,14711600.000,457086336.000<br/>4255,SZ300492,2026-08-14,25.790,25.940,24.810,25.240,4355900.000,110079176.000<br/>4256,SZ300493,2026-08-14,12.750,12.960,12.580,12.710,9409300.000,119727456.000<br/>4257,SZ300494,2026-08-14,8.690,8.790,8.530,8.720,9196400.000,79491560.000<br/>4258,SZ300496,2026-08-14,59.550,60.980,58.800,59.810,12641000.000,753605122.000<br/>4259,SZ300497,2026-08-14,18.450,18.880,18.130,18.400,32958600.000,608992640.000<br/>4260,SZ300498,2026-08-14,13.710,13.740,13.470,13.470,37388300.000,507927104.000<br/>4261,SZ300499,2026-08-14,28.870,29.990,28.870,29.750,25249700.000,742542144.000<br/>4262,SZ300500,2026-08-14,9.290,9.390,9.180,9.340,2291400.000,21283564.000<br/>4263,SZ300501,2026-08-14,10.330,10.440,10.110,10.210,2601000.000,26619064.000<br/>4264,SZ300502,2026-08-14,435.510,449.970,426.500,448.080,38818800.000,17151535104.000<br/>4265,SZ300503,2026-08-14,73.080,73.560,71.290,72.970,11886300.000,861148991.000<br/>4266,SZ300504,2026-08-14,15.070,15.720,14.930,15.230,11543000.000,175774416.000<br/>4267,SZ300505,2026-08-14,18.730,18.960,18.510,18.720,8144500.000,152296512.000<br/>4268,SZ300506,2026-08-14,5.080,5.250,4.990,5.110,30490800.000,155450768.000<br/>4269,SZ300507,2026-08-14,6.530,6.570,6.460,6.560,4847700.000,31583436.000<br/>4270,SZ300508,2026-08-14,46.370,47.370,45.030,46.200,3050500.000,140312048.000<br/>4271,SZ300509,2026-08-14,8.570,8.670,8.510,8.600,3605200.000,30907692.000<br/>4272,SZ300510,2026-08-14,3.490,3.500,3.400,3.460,20506400.000,70489272.000<br/>4273,SZ300511,2026-08-14,5.440,5.450,5.320,5.370,13738200.000,73693504.000<br/>4274,SZ300512,2026-08-14,7.180,7.370,7.150,7.250,3465200.000,25071920.000<br/>4275,SZ300513,2026-08-14,7.310,7.380,7.210,7.310,5456200.000,39786524.000<br/>4276,SZ300514,2026-08-14,9.710,9.790,9.600,9.750,2257700.000,21868836.000<br/>4277,SZ300515,2026-08-14,15.970,16.490,15.810,16.490,7488300.000,121894864.000<br/>4278,SZ300516,2026-08-14,32.030,34.110,31.850,32.620,7133000.000,235243760.000<br/>4279,SZ300517,2026-08-14,10.140,10.370,9.920,10.030,4095000.000,41105776.000<br/>4280,SZ300518,2026-08-14,24.490,24.800,23.720,24.470,8102700.000,196170336.000<br/>4281,SZ300519,2026-08-14,14.460,14.910,14.210,14.800,6424500.000,94399728.000<br/>4282,SZ300520,2026-08-14,25.940,26.240,25.100,25.660,8418100.000,215418704.000<br/>4283,SZ300521,2026-08-14,24.750,25.190,23.960,24.310,3342300.000,81527984.000<br/>4284,SZ300522,2026-08-14,14.600,15.230,14.400,14.870,16980400.000,251291984.000<br/>4285,SZ300523,2026-08-14,19.980,19.980,19.610,19.860,1441900.000,28498364.000<br/>4286,SZ300525,2026-08-14,8.860,9.010,8.570,8.740,22125500.000,193260640.000<br/>4287,SZ300527,2026-08-14,7.790,7.840,7.730,7.790,3519700.000,27380602.000<br/>4288,SZ300528,2026-08-14,14.170,14.200,13.470,13.740,19629900.000,269323328.000<br/>4289,SZ300529,2026-08-14,16.340,16.780,16.120,16.210,11458300.000,187443120.000<br/>4290,SZ300530,2026-08-14,20.010,21.770,19.550,19.710,9340700.000,190345104.000<br/>4291,SZ300531,2026-08-14,16.550,16.690,16.330,16.640,9208200.000,152161600.000<br/>4292,SZ300532,2026-08-14,6.960,7.030,6.920,7.020,6047200.000,42156904.000<br/>4293,SZ300533,2026-08-14,15.200,15.370,14.830,15.310,6542100.000,98901520.000<br/>4294,SZ300534,2026-08-14,18.920,19.300,17.810,18.900,101304700.000,1881674752.000<br/>4295,SZ300535,2026-08-14,15.270,15.360,15.000,15.260,1749200.000,26548742.000<br/>4296,SZ300536,2026-08-14,8.900,8.950,8.640,8.820,9331700.000,82038960.000<br/>4297,SZ300537,2026-08-14,19.980,21.130,19.980,20.870,17361600.000,358206592.000<br/>4298,SZ300538,2026-08-14,15.080,15.730,15.080,15.480,5125900.000,79532240.000<br/>4299,SZ300539,2026-08-14,19.060,19.270,18.810,19.000,4296900.000,81779792.000<br/>4300,SZ300540,2026-08-14,32.670,34.130,32.480,33.090,17616300.000,584982151.000<br/>4301,SZ300541,2026-08-14,10.300,10.350,9.870,10.110,21669300.000,218416240.000<br/>4302,SZ300542,2026-08-14,12.140,12.570,12.050,12.130,5940100.000,72858728.000<br/>4303,SZ300543,2026-08-14,7.750,7.830,7.680,7.780,5139500.000,39839136.000<br/>4304,SZ300545,2026-08-14,28.500,29.460,28.400,29.460,8322600.000,241713072.000<br/>4305,SZ300546,2026-08-14,16.020,16.290,15.930,16.100,3124300.000,50198512.000<br/>4306,SZ300547,2026-08-14,26.050,26.760,25.720,26.130,7106800.000,186284032.000<br/>4307,SZ300548,2026-08-14,183.330,194.680,178.050,194.670,18230600.000,3451034112.000<br/>4308,SZ300549,2026-08-14,13.990,14.310,13.900,14.170,1413800.000,19927192.000<br/>4309,SZ300550,2026-08-14,11.990,12.260,11.770,12.080,5347100.000,64200840.000<br/>4310,SZ300551,2026-08-14,10.310,10.450,9.920,10.060,8935000.000,90026720.000<br/>4311,SZ300552,2026-08-14,21.430,22.020,21.200,21.840,7811200.000,169024896.000<br/>4312,SZ300553,2026-08-14,44.020,44.650,42.900,43.900,3882200.000,170152384.000<br/>4313,SZ300554,2026-08-14,20.520,21.260,20.450,20.950,2877700.000,59786276.000<br/>4314,SZ300555,2026-08-14,12.660,13.090,12.660,12.880,1116800.000,14407313.000<br/>4315,SZ300556,2026-08-14,16.450,16.500,16.030,16.200,3672700.000,59569796.000<br/>4316,SZ300557,2026-08-14,26.380,26.810,26.160,26.740,2546900.000,67480320.000<br/>4317,SZ300558,2026-08-14,68.510,70.780,67.580,68.690,12618000.000,869747332.000<br/>4318,SZ300559,2026-08-14,11.140,11.440,10.860,11.070,7951200.000,88460352.000<br/>4319,SZ300560,2026-08-14,16.300,17.230,16.280,17.220,14759600.000,247570336.000<br/>4320,SZ300561,2026-08-14,16.850,17.180,16.050,16.520,25885300.000,426457376.000<br/>4321,SZ300562,2026-08-14,16.130,17.490,15.910,16.610,19909000.000,332211744.000<br/>4322,SZ300563,2026-08-14,23.400,23.850,23.370,23.760,2210200.000,52196472.000<br/>4323,SZ300564,2026-08-14,12.290,12.450,12.120,12.310,2146400.000,26309376.000<br/>4324,SZ300565,2026-08-14,9.730,9.870,9.630,9.760,6180200.000,60208584.000<br/>4325,SZ300566,2026-08-14,27.360,29.110,27.000,27.700,34234800.000,956972416.000<br/>4326,SZ300567,2026-08-14,227.660,230.000,220.200,223.440,6443700.000,1438768376.000<br/>4327,SZ300568,2026-08-14,14.510,15.560,14.360,14.950,120570000.000,1805821180.000<br/>4328,SZ300569,2026-08-14,4.900,4.900,4.790,4.840,10787300.000,52082592.000<br/>4329,SZ300570,2026-08-14,150.020,161.960,147.600,161.500,22183100.000,3497549312.000<br/>4330,SZ300571,2026-08-14,34.000,34.880,33.450,34.600,11232100.000,383308064.000<br/>4331,SZ300572,2026-08-14,20.460,20.660,19.760,20.170,4233200.000,85307016.000<br/>4332,SZ300573,2026-08-14,41.950,42.670,41.130,41.400,7919500.000,330299008.000<br/>4333,SZ300575,2026-08-14,5.660,5.930,5.610,5.880,25453400.000,148938848.000<br/>4334,SZ300576,2026-08-14,31.490,32.190,31.200,32.110,17922600.000,569562686.000<br/>4335,SZ300577,2026-08-14,18.300,18.780,18.010,18.700,4615300.000,85272480.000<br/>4336,SZ300578,2026-08-14,16.420,16.490,16.030,16.270,2969600.000,48236708.000<br/>4337,SZ300579,2026-08-14,22.160,22.500,21.660,21.880,2793600.000,61385096.000<br/>4338,SZ300580,2026-08-14,21.980,22.490,21.600,21.830,10697600.000,234840432.000<br/>4339,SZ300581,2026-08-14,10.080,10.680,10.060,10.280,20299100.000,210161088.000<br/>4340,SZ300582,2026-08-14,11.480,11.600,11.250,11.430,4215900.000,48073392.000<br/>4341,SZ300583,2026-08-14,12.900,13.060,12.750,12.880,2858200.000,36850876.000<br/>4342,SZ300584,2026-08-14,34.880,36.550,34.370,35.000,5116100.000,179659392.000<br/>4343,SZ300585,2026-08-14,16.620,16.770,15.500,16.190,7932400.000,127411768.000<br/>4344,SZ300586,2026-08-14,9.160,9.400,9.150,9.380,16601000.000,154135824.000<br/>4345,SZ300587,2026-08-14,5.400,5.410,5.130,5.210,48776400.000,255366432.000<br/>4346,SZ300588,2026-08-14,22.380,22.380,21.730,21.910,2601600.000,57045960.000<br/>4347,SZ300589,2026-08-14,13.010,13.730,12.950,13.320,28829100.000,386784832.000<br/>4348,SZ300590,2026-08-14,11.170,11.390,11.170,11.360,17331100.000,195711216.000<br/>4349,SZ300591,2026-08-14,7.730,8.300,7.600,8.290,45616600.000,369083232.000<br/>4350,SZ300592,2026-08-14,16.070,16.240,15.430,15.740,14842400.000,233607072.000<br/>4351,SZ300593,2026-08-14,29.760,30.290,28.880,29.340,23953200.000,705665016.000<br/>4352,SZ300594,2026-08-14,14.900,14.980,14.600,14.770,1126400.000,16629454.000<br/>4353,SZ300595,2026-08-14,11.720,11.850,11.490,11.530,10414100.000,121095552.000<br/>4354,SZ300596,2026-08-14,41.220,43.150,41.010,42.790,5758500.000,243839248.000<br/>4355,SZ300597,2026-08-14,7.670,7.750,7.580,7.670,3300000.000,25272892.000<br/>4356,SZ300598,2026-08-14,28.850,29.340,28.160,28.720,5554600.000,159371312.000<br/>4357,SZ300599,2026-08-14,11.520,11.800,11.350,11.640,7853700.000,90788432.000<br/>4358,SZ300600,2026-08-14,10.230,10.290,10.050,10.160,4690900.000,47683004.000<br/>4359,SZ300601,2026-08-14,12.750,13.150,12.620,12.690,19608600.000,251754400.000<br/>4360,SZ300602,2026-08-14,40.880,41.000,37.920,38.700,24522000.000,957605568.000<br/>4361,SZ300603,2026-08-14,9.080,9.200,8.700,8.900,82836200.000,736023620.000<br/>4362,SZ300604,2026-08-14,287.010,290.990,278.000,283.050,15176800.000,4305511424.000<br/>4363,SZ300605,2026-08-14,10.630,10.740,10.360,10.670,10740400.000,113185848.000<br/>4364,SZ300606,2026-08-14,37.270,39.750,37.100,39.110,10415900.000,398276640.000<br/>4365,SZ300607,2026-08-14,34.390,36.350,33.830,35.700,37732200.000,1317191424.000<br/>4366,SZ300608,2026-08-14,10.540,10.730,10.400,10.630,9436200.000,99670288.000<br/>4367,SZ300609,2026-08-14,26.530,27.000,25.930,26.800,3669000.000,97115472.000<br/>4368,SZ300610,2026-08-14,9.950,10.040,9.880,9.990,1896800.000,18886504.000<br/>4369,SZ300611,2026-08-14,24.260,24.260,23.780,23.930,1882200.000,45047840.000<br/>4370,SZ300612,2026-08-14,12.270,12.430,11.910,12.180,7232500.000,87519504.000<br/>4371,SZ300613,2026-08-14,76.620,77.600,74.200,75.910,14085100.000,1063324997.000<br/>4372,SZ300614,2026-08-14,10.590,10.640,10.390,10.550,2597500.000,27253666.000<br/>4373,SZ300615,2026-08-14,17.290,17.750,16.780,17.620,28339500.000,490615776.000<br/>4374,SZ300616,2026-08-14,10.650,10.820,10.540,10.720,4841600.000,51558148.000<br/>4375,SZ300617,2026-08-14,43.830,44.270,42.490,43.400,7276300.000,314397088.000<br/>4376,SZ300618,2026-08-14,36.070,36.500,35.350,35.640,9030400.000,324233856.000<br/>4377,SZ300619,2026-08-14,25.940,26.480,25.780,26.270,5120200.000,133908416.000<br/>4378,SZ300620,2026-08-14,318.010,331.990,312.760,321.910,11891600.000,3844189440.000<br/>4379,SZ300621,2026-08-14,7.200,7.280,7.110,7.240,2736000.000,19677068.000<br/>4380,SZ300622,2026-08-14,15.180,15.280,14.600,14.830,9257000.000,137392368.000<br/>4381,SZ300623,2026-08-14,26.830,27.290,26.390,26.870,17250200.000,462086496.000<br/>4382,SZ300624,2026-08-14,54.780,56.630,53.540,54.860,9996700.000,548275202.000<br/>4383,SZ300625,2026-08-14,9.600,9.670,9.490,9.580,1097500.000,10503536.000<br/>4384,SZ300626,2026-08-14,34.170,35.110,32.620,33.350,6227000.000,208941552.000<br/>4385,SZ300627,2026-08-14,28.290,28.990,28.100,28.740,16994200.000,487568224.000<br/>4386,SZ300628,2026-08-14,39.350,40.260,39.150,39.760,9673300.000,383881376.000<br/>4387,SZ300629,2026-08-14,17.320,17.770,17.300,17.580,5535600.000,96942536.000<br/>4388,SZ300631,2026-08-14,21.920,22.530,21.910,22.080,2076900.000,45924628.000<br/>4389,SZ300632,2026-08-14,19.350,19.550,18.970,19.480,12172000.000,234433664.000<br/>4390,SZ300633,2026-08-14,20.840,21.410,20.610,20.690,5085000.000,106540920.000<br/>4391,SZ300634,2026-08-14,20.280,24.060,20.280,21.870,43842800.000,986138368.000<br/>4392,SZ300635,2026-08-14,11.830,11.970,11.660,11.790,2886000.000,33988384.000<br/>4393,SZ300636,2026-08-14,7.060,7.170,6.950,7.080,5990200.000,42316936.000<br/>4394,SZ300637,2026-08-14,8.950,8.980,8.840,8.950,3817500.000,34043488.000<br/>4395,SZ300638,2026-08-14,20.700,20.970,20.010,20.020,22663300.000,459951872.000<br/>4396,SZ300639,2026-08-14,6.220,6.490,6.200,6.410,24501300.000,156448416.000<br/>4397,SZ300640,2026-08-14,6.960,6.960,6.740,6.800,11393400.000,77702704.000<br/>4398,SZ300641,2026-08-14,14.830,14.960,14.600,14.650,4524300.000,66629028.000<br/>4399,SZ300642,2026-08-14,13.800,13.980,13.590,13.790,3661300.000,50325680.000<br/>4400,SZ300643,2026-08-14,19.160,19.630,18.920,19.360,5186300.000,100449904.000<br/>4401,SZ300644,2026-08-14,21.430,21.630,21.290,21.480,1379900.000,29591952.000<br/>4402,SZ300645,2026-08-14,12.990,13.070,12.780,12.960,2969500.000,38353568.000<br/>4403,SZ300647,2026-08-14,5.550,5.780,5.530,5.760,20612900.000,116559480.000<br/>4404,SZ300648,2026-08-14,39.870,40.300,38.880,39.610,1859300.000,73181496.000<br/>4405,SZ300649,2026-08-14,25.020,25.390,24.420,25.330,2983200.000,74328528.000<br/>4406,SZ300650,2026-08-14,11.400,11.830,11.370,11.560,4652000.000,53483248.000<br/>4407,SZ300651,2026-08-14,17.470,17.610,17.080,17.350,3634500.000,62876280.000<br/>4408,SZ300652,2026-08-14,30.100,30.400,29.580,29.890,1404300.000,41977320.000<br/>4409,SZ300653,2026-08-14,15.110,15.550,15.020,15.360,2851500.000,43684752.000<br/>4410,SZ300654,2026-08-14,10.410,10.630,10.310,10.400,12115300.000,126283672.000<br/>4411,SZ300655,2026-08-14,13.180,13.430,13.100,13.340,39743900.000,528307712.000<br/>4412,SZ300656,2026-08-14,27.380,27.630,26.830,27.610,3703200.000,100915504.000<br/>4413,SZ300657,2026-08-14,35.780,36.320,35.200,36.310,27322800.000,977963200.000<br/>4414,SZ300658,2026-08-14,10.860,10.950,10.700,10.820,6769600.000,73168144.000<br/>4415,SZ300659,2026-08-14,10.400,10.500,10.200,10.370,4520200.000,46781056.000<br/>4416,SZ300660,2026-08-14,27.000,27.200,26.440,26.750,4979900.000,133073096.000<br/>4417,SZ300661,2026-08-14,119.000,123.800,117.000,123.000,19882400.000,2409938432.000<br/>4418,SZ300662,2026-08-14,20.810,20.950,19.910,20.150,4717700.000,95341488.000<br/>4419,SZ300663,2026-08-14,9.370,9.590,8.710,9.060,51011500.000,460435648.000<br/>4420,SZ300664,2026-08-14,4.630,4.650,4.570,4.610,6421200.000,29548276.000<br/>4421,SZ300665,2026-08-14,9.600,9.660,9.440,9.620,5826600.000,55665120.000<br/>4422,SZ300666,2026-08-14,256.070,257.500,248.800,255.900,11977400.000,3040087040.000<br/>4423,SZ300667,2026-08-14,14.380,14.490,14.140,14.330,4033800.000,57722400.000<br/>4424,SZ300668,2026-08-14,35.570,36.400,33.730,34.370,10113200.000,350368800.000<br/>4425,SZ300669,2026-08-14,23.400,24.300,22.500,23.820,2386800.000,56406396.000<br/>4426,SZ300670,2026-08-14,6.160,6.300,6.100,6.230,5659200.000,34923280.000<br/>4427,SZ300671,2026-08-14,64.370,64.400,61.820,64.190,10751400.000,681560704.000<br/>4428,SZ300672,2026-08-14,169.660,175.600,168.040,174.110,10578200.000,1820255232.000<br/>4429,SZ300673,2026-08-14,13.400,13.490,13.000,13.240,2513400.000,33175286.000<br/>4430,SZ300674,2026-08-14,16.000,16.210,15.580,15.760,13439700.000,212494144.000<br/>4431,SZ300675,2026-08-14,12.730,12.820,12.470,12.670,1932600.000,24340004.000<br/>4432,SZ300676,2026-08-14,41.800,41.850,40.250,40.640,9907000.000,405157408.000<br/>4433,SZ300677,2026-08-14,49.500,50.180,47.750,48.050,7041600.000,341228480.000<br/>4434,SZ300678,2026-08-14,23.200,23.510,22.730,22.900,4645900.000,106850392.000<br/>4435,SZ300679,2026-08-14,42.780,43.400,42.200,42.640,12725900.000,544251320.000<br/>4436,SZ300680,2026-08-14,22.070,22.150,21.550,21.760,4839000.000,105361048.000<br/>4437,SZ300681,2026-08-14,21.800,22.190,21.530,21.940,8025000.000,174921856.000<br/>4438,SZ300682,2026-08-14,11.500,11.600,11.310,11.460,13192200.000,151036896.000<br/>4439,SZ300683,2026-08-14,29.840,31.680,29.170,30.600,11092300.000,340612704.000<br/>4440,SZ300684,2026-08-14,67.360,67.360,67.360,67.360,4252700.000,286464768.000<br/>4441,SZ300685,2026-08-14,19.750,19.940,19.380,19.530,11933000.000,233941520.000<br/>4442,SZ300686,2026-08-14,15.100,15.150,14.000,14.180,18098600.000,259345568.000<br/>4443,SZ300687,2026-08-14,28.340,29.740,27.920,29.600,19815500.000,572267776.000<br/>4444,SZ300688,2026-08-14,31.920,32.000,30.910,31.860,7874000.000,247078768.000<br/>4445,SZ300689,2026-08-14,53.630,54.170,52.450,53.270,1600000.000,85437216.000<br/>4446,SZ300690,2026-08-14,21.380,21.620,21.130,21.180,2288200.000,48690728.000<br/>4447,SZ300691,2026-08-14,14.200,14.480,13.840,14.140,3641200.000,51035988.000<br/>4448,SZ300692,2026-08-14,9.950,10.060,9.700,9.800,35814300.000,352947904.000<br/>4449,SZ300693,2026-08-14,46.640,46.790,45.000,45.330,14267900.000,650966211.000<br/>4450,SZ300694,2026-08-14,10.720,10.740,10.590,10.650,2638600.000,28082348.000<br/>4451,SZ300695,2026-08-14,51.610,53.770,51.340,51.960,1011100.000,53048164.000<br/>4452,SZ300696,2026-08-14,21.830,22.380,21.660,22.060,7384300.000,162522528.000<br/>4453,SZ300697,2026-08-14,14.000,14.240,13.970,14.150,4575300.000,64545936.000<br/>4454,SZ300698,2026-08-14,26.280,26.400,25.750,26.140,2819300.000,73356120.000<br/>4455,SZ300699,2026-08-14,25.460,25.960,25.450,25.540,8502300.000,218343360.000<br/>4456,SZ300700,2026-08-14,18.760,19.660,18.300,19.630,11873000.000,225581552.000<br/>4457,SZ300701,2026-08-14,9.730,9.790,9.620,9.680,2058200.000,19939192.000<br/>4458,SZ300702,2026-08-14,22.530,22.820,22.210,22.370,2485500.000,55734544.000<br/>4459,SZ300703,2026-08-14,13.580,13.640,13.280,13.410,3432100.000,46021888.000<br/>4460,SZ300705,2026-08-14,11.590,13.150,11.440,12.620,36998800.000,459966656.000<br/>4461,SZ300706,2026-08-14,53.770,53.990,52.500,53.940,7195100.000,384743392.000<br/>4462,SZ300707,2026-08-14,12.020,12.070,11.850,11.930,2624000.000,31333424.000<br/>4463,SZ300708,2026-08-14,8.200,8.280,8.020,8.280,26834100.000,218546608.000<br/>4464,SZ300709,2026-08-14,39.070,40.880,38.390,40.150,14921800.000,593907646.000<br/>4465,SZ300710,2026-08-14,28.780,29.090,27.910,28.420,1929100.000,54585964.000<br/>4466,SZ300711,2026-08-14,17.780,18.980,17.750,18.400,12449300.000,229198496.000<br/>4467,SZ300712,2026-08-14,21.400,21.490,20.980,21.220,1258700.000,26652720.000<br/>4468,SZ300713,2026-08-14,13.060,13.270,12.960,13.200,2140100.000,28033252.000<br/>4469,SZ300715,2026-08-14,14.050,14.330,13.890,14.170,9071100.000,127635208.000<br/>4470,SZ300716,2026-08-14,17.500,17.500,17.090,17.220,920100.000,15851319.000<br/>4471,SZ300717,2026-08-14,18.440,18.620,18.150,18.400,1747700.000,32040840.000<br/>4472,SZ300718,2026-08-14,64.850,65.410,64.180,65.250,6497900.000,421482560.000<br/>4473,SZ300719,2026-08-14,11.700,11.770,11.520,11.660,2772300.000,32272948.000<br/>4474,SZ300720,2026-08-14,87.260,97.760,87.260,94.580,15093900.000,1396788352.000<br/>4475,SZ300721,2026-08-14,23.120,23.490,22.810,23.280,5610600.000,129949064.000<br/>4476,SZ300722,2026-08-14,21.630,22.100,21.570,21.750,2489700.000,54327952.000<br/>4477,SZ300723,2026-08-14,38.350,39.330,37.620,38.720,14473400.000,557226368.000<br/>4478,SZ300724,2026-08-14,58.750,59.560,58.160,58.600,6189600.000,363621440.000<br/>4479,SZ300725,2026-08-14,54.700,55.550,52.830,54.770,35651400.000,1937229824.000<br/>4480,SZ300726,2026-08-14,54.590,55.860,53.910,55.800,12447500.000,685173760.000<br/>4481,SZ300727,2026-08-14,27.450,28.070,27.430,28.000,2452000.000,68264768.000<br/>4482,SZ300729,2026-08-14,10.160,10.250,10.100,10.130,1567800.000,15917470.000<br/>4483,SZ300730,2026-08-14,11.850,12.050,11.660,11.940,4778500.000,56435372.000<br/>4484,SZ300731,2026-08-14,38.280,39.920,38.280,39.840,7660100.000,301311040.000<br/>4485,SZ300732,2026-08-14,6.190,6.220,6.110,6.150,4349000.000,26758548.000<br/>4486,SZ300733,2026-08-14,14.320,14.620,14.000,14.550,9300400.000,133793896.000<br/>4487,SZ300735,2026-08-14,20.990,21.360,20.500,20.930,10975800.000,228409248.000<br/>4488,SZ300736,2026-08-14,28.890,29.290,27.700,28.820,5018100.000,143249952.000<br/>4489,SZ300737,2026-08-14,4.980,5.000,4.870,4.950,18694200.000,92100488.000<br/>4490,SZ300738,2026-08-14,21.960,24.180,21.710,23.750,120240700.000,2772303872.000<br/>4491,SZ300739,2026-08-14,23.020,23.450,22.880,23.420,8867700.000,205585392.000<br/>4492,SZ300740,2026-08-14,22.480,22.680,21.110,21.380,42451200.000,925315136.000<br/>4493,SZ300741,2026-08-14,13.340,13.390,13.180,13.280,1159100.000,15380957.000<br/>4494,SZ300743,2026-08-14,14.920,15.050,14.790,14.920,1619100.000,24133594.000<br/>4495,SZ300745,2026-08-14,29.560,30.580,29.170,30.390,6051600.000,180647552.000<br/>4496,SZ300746,2026-08-14,14.660,14.750,14.300,14.470,5361400.000,77541592.000<br/>4497,SZ300747,2026-08-14,35.840,36.720,35.700,36.650,16505300.000,597608637.000<br/>4498,SZ300748,2026-08-14,27.070,28.090,27.070,27.660,22847900.000,631630210.000<br/>4499,SZ300749,2026-08-14,23.370,23.930,21.830,22.870,14263500.000,322126400.000<br/>4500,SZ300750,2026-08-14,395.000,400.990,393.680,393.930,15930200.000,6305785344.000<br/>4501,SZ300751,2026-08-14,173.890,178.580,170.690,178.390,5429000.000,948404544.000<br/>4502,SZ300752,2026-08-14,10.120,10.330,10.090,10.280,5449400.000,55673720.000<br/>4503,SZ300753,2026-08-14,24.900,25.250,24.020,24.410,13231800.000,323945152.000<br/>4504,SZ300755,2026-08-14,11.770,11.820,11.410,11.550,5723100.000,66056752.000<br/>4505,SZ300756,2026-08-14,31.150,31.500,30.000,30.680,4491100.000,137259216.000<br/>4506,SZ300757,2026-08-14,515.010,522.020,508.460,516.000,4809100.000,2476857856.000<br/>4507,SZ300758,2026-08-14,10.830,10.990,10.760,10.920,5862100.000,63756604.000<br/>4508,SZ300759,2026-08-14,49.200,50.000,48.200,49.120,78093200.000,3826745856.000<br/>4509,SZ300760,2026-08-14,153.450,154.470,150.130,150.470,6527800.000,991158528.000<br/>4510,SZ300761,2026-08-14,18.470,18.610,18.240,18.300,5386500.000,98900624.000<br/>4511,SZ300762,2026-08-14,31.920,32.400,31.150,32.300,17671400.000,562749820.000<br/>4512,SZ300763,2026-08-14,64.920,65.460,63.170,63.390,11065300.000,707508423.000<br/>4513,SZ300765,2026-08-14,41.030,41.940,40.030,40.770,18129400.000,738450950.000<br/>4514,SZ300766,2026-08-14,24.090,25.150,23.360,24.380,33725000.000,810554112.000<br/>4515,SZ300767,2026-08-14,18.500,18.950,18.220,18.870,5980100.000,111375416.000<br/>4516,SZ300768,2026-08-14,16.580,16.970,16.160,16.470,12003500.000,198078944.000<br/>4517,SZ300769,2026-08-14,46.910,48.480,46.900,47.630,13247100.000,629990013.000<br/>4518,SZ300770,2026-08-14,34.070,34.070,33.480,33.600,1675100.000,56441692.000<br/>4519,SZ300771,2026-08-14,11.820,11.950,11.680,11.860,3082900.000,36373872.000<br/>4520,SZ300772,2026-08-14,12.400,12.470,11.980,12.060,13965300.000,169341664.000<br/>4521,SZ300773,2026-08-14,15.560,15.740,15.210,15.370,26691200.000,411501504.000<br/>4522,SZ300774,2026-08-14,10.850,11.040,10.670,10.830,6859400.000,74225832.000<br/>4523,SZ300775,2026-08-14,21.560,22.040,21.410,21.590,10009100.000,216899152.000<br/>4524,SZ300776,2026-08-14,118.490,121.880,116.180,121.450,7298100.000,872414976.000<br/>4525,SZ300777,2026-08-14,24.180,24.780,24.080,24.230,6798400.000,165933536.000<br/>4526,SZ300778,2026-08-14,10.760,10.770,10.400,10.480,3856100.000,40616208.000<br/>4527,SZ300779,2026-08-14,74.100,79.490,73.000,76.500,18591800.000,1422099580.000<br/>4528,SZ300780,2026-08-14,20.230,21.000,20.090,20.600,8251800.000,169070944.000<br/>4529,SZ300781,2026-08-14,28.730,29.740,27.800,28.490,7356200.000,209360544.000<br/>4530,SZ300782,2026-08-14,79.300,80.340,77.600,78.870,10080700.000,795379193.000<br/>4531,SZ300783,2026-08-14,17.900,17.920,17.410,17.620,9757500.000,171892576.000<br/>4532,SZ300784,2026-08-14,40.880,41.300,40.500,41.030,617800.000,25264832.000<br/>4533,SZ300785,2026-08-14,39.580,40.380,37.900,39.010,10627900.000,413005248.000<br/>4534,SZ300786,2026-08-14,15.790,15.990,15.540,15.820,6529900.000,102929704.000<br/>4535,SZ300787,2026-08-14,10.260,10.530,10.020,10.380,12616000.000,130397864.000<br/>4536,SZ300788,2026-08-14,26.280,26.640,25.200,25.440,7101800.000,183021024.000<br/>4537,SZ300789,2026-08-14,17.830,17.970,17.540,17.900,3194100.000,56708776.000<br/>4538,SZ300790,2026-08-14,20.080,20.550,19.420,19.550,37029600.000,735793664.000<br/>4539,SZ300791,2026-08-14,18.050,19.100,17.450,17.860,8325100.000,150360896.000<br/>4540,SZ300792,2026-08-14,24.980,25.350,24.320,24.820,6408000.000,158467040.000<br/>4541,SZ300793,2026-08-14,11.200,11.300,11.070,11.170,4250700.000,47488736.000<br/>4542,SZ300795,2026-08-14,17.060,18.800,16.720,17.100,49658000.000,867678336.000<br/>4543,SZ300796,2026-08-14,6.640,6.740,6.580,6.610,2814700.000,18676120.000<br/>4544,SZ300797,2026-08-14,12.890,13.110,12.720,12.760,3413900.000,43917532.000<br/>4545,SZ300798,2026-08-14,7.620,7.690,7.390,7.630,20580800.000,155249312.000<br/>4546,SZ300800,2026-08-14,9.870,9.990,9.810,9.900,2343900.000,23221068.000<br/>4547,SZ300801,2026-08-14,23.390,23.980,23.270,23.730,5601900.000,132597504.000<br/>4548,SZ300802,2026-08-14,22.490,23.880,22.490,23.180,9355600.000,217697056.000<br/>4549,SZ300803,2026-08-14,84.000,85.290,82.530,83.460,12967900.000,1082620678.000<br/>4550,SZ300804,2026-08-14,43.010,43.240,41.880,42.780,955900.000,40668780.000<br/>4551,SZ300805,2026-08-14,8.410,8.500,8.190,8.360,10642500.000,88575416.000<br/>4552,SZ300806,2026-08-14,49.000,49.300,47.740,48.700,22237000.000,1078909692.000<br/>4553,SZ300807,2026-08-14,37.690,38.070,37.440,37.990,900300.000,34007964.000<br/>4554,SZ300808,2026-08-14,19.580,19.780,19.030,19.230,2178900.000,41978808.000<br/>4555,SZ300809,2026-08-14,25.550,25.590,24.580,24.940,8040100.000,200618528.000<br/>4556,SZ300810,2026-08-14,24.180,25.050,24.050,24.400,1748700.000,42811936.000<br/>4557,SZ300811,2026-08-14,75.710,78.690,74.920,78.170,13455600.000,1037162368.000<br/>4558,SZ300812,2026-08-14,19.550,19.950,19.400,19.830,4563300.000,89902272.000<br/>4559,SZ300813,2026-08-14,20.300,21.770,20.180,20.480,5096700.000,106601512.000<br/>4560,SZ300814,2026-08-14,132.600,159.860,132.600,155.880,14619300.000,2158046720.000<br/>4561,SZ300815,2026-08-14,16.700,16.780,16.170,16.310,5828300.000,95558904.000<br/>4562,SZ300816,2026-08-14,52.140,53.170,51.630,53.170,1312500.000,68686456.000<br/>4563,SZ300817,2026-08-14,15.610,15.800,15.420,15.550,1272500.000,19745008.000<br/>4564,SZ300818,2026-08-14,21.180,21.280,19.710,20.190,5392500.000,108740432.000<br/>4565,SZ300819,2026-08-14,47.650,49.000,47.310,48.700,2647200.000,127898640.000<br/>4566,SZ300820,2026-08-14,56.000,56.000,54.580,55.380,3590100.000,198239984.000<br/>4567,SZ300821,2026-08-14,16.530,17.410,16.480,17.030,59855200.000,1014599288.000<br/>4568,SZ300822,2026-08-14,11.770,12.200,11.700,11.830,4279600.000,51024584.000<br/>4569,SZ300823,2026-08-14,14.670,14.860,14.450,14.780,2350400.000,34550344.000<br/>4570,SZ300824,2026-08-14,7.910,7.910,7.690,7.740,5010400.000,38887072.000<br/>4571,SZ300825,2026-08-14,11.100,11.140,10.810,10.930,16004000.000,174821424.000<br/>4572,SZ300826,2026-08-14,14.450,14.640,14.200,14.300,4881000.000,70164760.000<br/>4573,SZ300827,2026-08-14,27.030,27.260,26.600,26.720,14686500.000,393890688.000<br/>4574,SZ300828,2026-08-14,14.920,17.510,14.550,16.720,26487400.000,431444128.000<br/>4575,SZ300829,2026-08-14,14.680,15.280,14.680,15.000,3738300.000,56063228.000<br/>4576,SZ300830,2026-08-14,8.350,8.510,8.220,8.390,8539000.000,71236112.000<br/>4577,SZ300831,2026-08-14,14.860,15.050,14.550,14.770,7072400.000,104319496.000<br/>4578,SZ300832,2026-08-14,51.500,53.920,50.010,51.240,19319500.000,1007308928.000<br/>4579,SZ300833,2026-08-14,38.040,38.680,37.290,37.590,665900.000,25203508.000<br/>4580,SZ300834,2026-08-14,39.040,39.370,38.530,39.240,1166600.000,45442632.000<br/>4581,SZ300835,2026-08-14,155.540,167.000,155.540,166.800,3968900.000,644545408.000<br/>4582,SZ300836,2026-08-14,50.470,50.790,48.260,50.200,2210700.000,109377056.000<br/>4583,SZ300837,2026-08-14,23.060,23.340,22.860,23.170,1432200.000,33064408.000<br/>4584,SZ300838,2026-08-14,13.790,13.880,13.510,13.750,3436700.000,47088000.000<br/>4585,SZ300839,2026-08-14,10.600,10.690,10.450,10.590,3708300.000,39111220.000<br/>4586,SZ300840,2026-08-14,19.980,19.980,19.460,19.820,4014700.000,79263072.000<br/>4587,SZ300841,2026-08-14,49.090,50.850,48.420,48.840,3221100.000,159476976.000<br/>4588,SZ300842,2026-08-14,62.990,64.000,61.180,63.170,5163100.000,323347424.000<br/>4589,SZ300843,2026-08-14,123.100,125.100,117.690,121.650,7997600.000,969319096.000<br/>4590,SZ300844,2026-08-14,23.540,23.730,23.000,23.360,888500.000,20695804.000<br/>4591,SZ300845,2026-08-14,11.540,11.920,11.360,11.630,5617400.000,65539084.000<br/>4592,SZ300846,2026-08-14,20.710,21.690,20.090,21.690,57985400.000,1221319552.000<br/>4593,SZ300847,2026-08-14,14.170,14.400,14.120,14.370,5510600.000,78708040.000<br/>4594,SZ300848,2026-08-14,12.850,13.000,12.780,12.870,2445700.000,31511670.000<br/>4595,SZ300849,2026-08-14,22.370,22.550,21.320,21.740,3277000.000,71547056.000<br/>4596,SZ300850,2026-08-14,28.480,28.480,26.750,27.000,14146700.000,384938720.000<br/>4597,SZ300851,2026-08-14,23.670,23.840,23.460,23.700,824400.000,19467348.000<br/>4598,SZ300852,2026-08-14,44.630,45.580,44.070,45.400,6519500.000,291759808.000<br/>4599,SZ300853,2026-08-14,27.540,28.110,26.770,27.950,5300200.000,145771072.000<br/>4600,SZ300854,2026-08-14,17.800,18.460,17.100,17.450,8026900.000,140519040.000<br/>4601,SZ300855,2026-08-14,30.620,31.850,30.520,31.400,4435300.000,139097792.000<br/>4602,SZ300856,2026-08-14,11.640,11.810,11.410,11.520,8637200.000,99932080.000<br/>4603,SZ300857,2026-08-14,260.000,269.960,256.510,265.990,29658100.000,7786344960.000<br/>4604,SZ300858,2026-08-14,15.600,15.730,15.190,15.290,8513200.000,131074848.000<br/>4605,SZ300859,2026-08-14,27.540,27.890,27.270,27.520,1970500.000,54167832.000<br/>4606,SZ300860,2026-08-14,27.200,27.200,26.680,27.120,1119800.000,30132322.000<br/>4607,SZ300861,2026-08-14,17.100,17.320,16.930,17.260,10797900.000,185286336.000<br/>4608,SZ300862,2026-08-14,45.000,47.290,41.460,47.290,78288300.000,3494569216.000<br/>4609,SZ300863,2026-08-14,43.470,45.630,43.380,43.900,7183400.000,317582880.000<br/>4610,SZ300864,2026-08-14,19.250,19.440,19.010,19.140,819300.000,15683129.000<br/>4611,SZ300865,2026-08-14,24.310,26.100,23.700,25.380,4096500.000,102783464.000<br/>4612,SZ300866,2026-08-14,118.370,118.990,115.380,115.750,2957000.000,344061440.000<br/>4613,SZ300867,2026-08-14,16.210,16.320,16.030,16.150,2954700.000,47675500.000<br/>4614,SZ300868,2026-08-14,87.520,93.380,87.120,92.130,3097900.000,277545664.000<br/>4615,SZ300869,2026-08-14,11.520,11.880,11.460,11.690,5171100.000,60570824.000<br/>4616,SZ300870,2026-08-14,224.070,231.670,224.050,228.310,6316400.000,1440429956.000<br/>4617,SZ300871,2026-08-14,23.190,24.440,22.820,24.370,10196400.000,242193536.000<br/>4618,SZ300872,2026-08-14,15.750,15.960,15.370,15.710,11542700.000,179763088.000<br/>4619,SZ300873,2026-08-14,16.660,16.810,16.200,16.580,9618800.000,158632752.000<br/>4620,SZ300875,2026-08-14,33.700,34.000,32.700,33.400,4756600.000,158281840.000<br/>4621,SZ300876,2026-08-14,15.600,15.700,15.340,15.570,1666200.000,25839310.000<br/>4622,SZ300877,2026-08-14,24.530,25.190,24.400,24.900,994700.000,24642336.000<br/>4623,SZ300878,2026-08-14,35.720,35.980,34.200,34.700,4596300.000,161177056.000<br/>4624,SZ300879,2026-08-14,17.270,17.410,16.940,17.110,3071900.000,52461108.000<br/>4625,SZ300880,2026-08-14,19.960,19.960,19.430,19.810,2171800.000,42782440.000<br/>4626,SZ300881,2026-08-14,32.700,33.180,32.310,32.700,1159200.000,37950856.000<br/>4627,SZ300882,2026-08-14,15.000,15.110,14.770,14.950,1776100.000,26418140.000<br/>4628,SZ300883,2026-08-14,6.140,6.220,6.030,6.110,14726100.000,90223872.000<br/>4629,SZ300884,2026-08-14,12.300,12.520,12.120,12.350,8881200.000,109323368.000<br/>4630,SZ300885,2026-08-14,20.950,21.040,20.500,20.780,3049700.000,63158172.000<br/>4631,SZ300886,2026-08-14,24.440,24.620,23.880,24.450,1483400.000,35999532.000<br/>4632,SZ300887,2026-08-14,7.400,7.480,7.280,7.410,15016100.000,110516424.000<br/>4633,SZ300888,2026-08-14,29.300,29.540,28.920,29.070,3678300.000,107332992.000<br/>4634,SZ300889,2026-08-14,21.800,21.940,21.390,21.910,3441900.000,74423504.000<br/>4635,SZ300890,2026-08-14,26.400,26.970,26.300,26.660,3320700.000,88356904.000<br/>4636,SZ300891,2026-08-14,7.120,7.230,7.060,7.140,4944400.000,35250100.000<br/>4637,SZ300892,2026-08-14,24.690,24.750,23.010,23.250,7116600.000,166329440.000<br/>4638,SZ300893,2026-08-14,16.270,16.380,15.970,16.130,1381400.000,22267996.000<br/>4639,SZ300894,2026-08-14,11.630,11.750,11.360,11.580,6279300.000,72435712.000<br/>4640,SZ300895,2026-08-14,55.010,57.800,54.000,57.410,12045900.000,673139968.000<br/>4641,SZ300896,2026-08-14,103.270,104.200,100.660,100.820,4620600.000,469860320.000<br/>4642,SZ300897,2026-08-14,16.120,16.700,16.100,16.620,4612400.000,75670648.000<br/>4643,SZ300898,2026-08-14,22.000,22.130,20.960,21.150,6774900.000,143929264.000<br/>4644,SZ300899,2026-08-14,28.860,28.890,28.210,28.630,631300.000,17998890.000<br/>4645,SZ300900,2026-08-14,24.310,24.630,23.780,24.420,11828600.000,286797376.000<br/>4646,SZ300901,2026-08-14,15.790,17.100,15.620,16.980,4428100.000,71661760.000<br/>4647,SZ300902,2026-08-14,16.940,17.200,16.560,17.110,5579200.000,93969496.000<br/>4648,SZ300903,2026-08-14,78.220,80.180,76.560,79.900,25893600.000,2034180096.000<br/>4649,SZ300904,2026-08-14,42.000,42.640,40.480,41.680,710300.000,29515464.000<br/>4650,SZ300905,2026-08-14,38.220,39.080,37.000,38.560,7057000.000,269554784.000<br/>4651,SZ300906,2026-08-14,27.370,27.530,27.020,27.170,567400.000,15446786.000<br/>4652,SZ300907,2026-08-14,50.000,51.350,47.500,50.530,9322200.000,458650976.000<br/>4653,SZ300908,2026-08-14,25.060,26.460,24.620,25.300,4557900.000,116387224.000<br/>4654,SZ300909,2026-08-14,52.030,54.500,51.670,54.320,4404000.000,235026048.000<br/>4655,SZ300910,2026-08-14,28.260,28.400,27.750,27.780,3059800.000,85571072.000<br/>4656,SZ300911,2026-08-14,23.000,23.380,21.590,22.140,15536700.000,344557536.000<br/>4657,SZ300912,2026-08-14,21.000,21.000,20.300,20.800,5704000.000,117689792.000<br/>4658,SZ300913,2026-08-14,35.710,36.300,35.540,36.150,6610000.000,237612288.000<br/>4659,SZ300915,2026-08-14,20.610,20.810,20.270,20.410,1042100.000,21333664.000<br/>4660,SZ300916,2026-08-14,25.360,25.660,24.700,25.300,3996300.000,100396384.000<br/>4661,SZ300917,2026-08-14,27.040,27.110,26.120,26.350,6256300.000,165008096.000<br/>4662,SZ300918,2026-08-14,10.500,10.610,10.430,10.510,3946700.000,41479312.000<br/>4663,SZ300919,2026-08-14,40.900,41.900,40.810,40.990,8476800.000,349326560.000<br/>4664,SZ300920,2026-08-14,34.000,35.080,33.820,34.800,1553800.000,53620296.000<br/>4665,SZ300921,2026-08-14,15.550,15.970,15.340,15.900,10838500.000,170001792.000<br/>4666,SZ300922,2026-08-14,18.000,18.250,17.650,17.850,4520900.000,80916280.000<br/>4667,SZ300923,2026-08-14,23.470,23.990,23.350,23.800,1080600.000,25613508.000<br/>4668,SZ300925,2026-08-14,15.050,15.280,14.770,14.930,6784500.000,101549200.000<br/>4669,SZ300926,2026-08-14,17.870,18.000,17.510,17.700,4642600.000,82114104.000<br/>4670,SZ300927,2026-08-14,21.950,22.390,21.780,21.930,1965000.000,43173016.000<br/>4671,SZ300928,2026-08-14,25.100,25.300,24.900,25.060,756700.000,19006420.000<br/>4672,SZ300929,2026-08-14,13.910,16.820,13.800,16.820,12955600.000,201531328.000<br/>4673,SZ300930,2026-08-14,24.890,25.290,24.730,25.080,1154300.000,28857620.000<br/>4674,SZ300931,2026-08-14,13.830,14.800,13.150,14.700,13733200.000,195649536.000<br/>4675,SZ300932,2026-08-14,10.220,10.870,10.150,10.480,19375500.000,204692736.000<br/>4676,SZ300933,2026-08-14,6.660,6.660,6.470,6.580,11283500.000,73771392.000<br/>4677,SZ300935,2026-08-14,35.010,35.550,31.200,31.470,7393900.000,238822080.000<br/>4678,SZ300936,2026-08-14,77.490,83.000,76.000,79.330,4121800.000,327722528.000<br/>4679,SZ300937,2026-08-14,31.000,32.180,29.110,30.700,19157700.000,582431742.000<br/>4680,SZ300938,2026-08-14,28.670,29.840,28.540,29.790,13150000.000,384007296.000<br/>4681,SZ300939,2026-08-14,65.400,67.300,64.500,66.700,3026400.000,200440976.000<br/>4682,SZ300940,2026-08-14,14.080,14.280,13.950,14.180,3963700.000,55891820.000<br/>4683,SZ300941,2026-08-14,14.590,14.780,14.420,14.600,3994400.000,58214540.000<br/>4684,SZ300942,2026-08-14,6.870,7.000,6.780,6.860,5374900.000,36890408.000<br/>4685,SZ300943,2026-08-14,28.800,29.500,28.110,28.670,12389300.000,355920192.000<br/>4686,SZ300945,2026-08-14,11.900,11.960,11.650,11.790,9295500.000,109620112.000<br/>4687,SZ300946,2026-08-14,41.090,41.500,40.680,41.000,768400.000,31497348.000<br/>4688,SZ300947,2026-08-14,14.240,14.400,13.940,14.140,2537100.000,35717268.000<br/>4689,SZ300948,2026-08-14,20.690,20.790,20.200,20.610,3715800.000,76044224.000<br/>4690,SZ300949,2026-08-14,21.980,22.240,21.730,21.950,834100.000,18333074.000<br/>4691,SZ300950,2026-08-14,16.700,16.900,16.600,16.770,1409600.000,23579858.000<br/>4692,SZ300951,2026-08-14,70.500,77.900,69.160,75.710,8496800.000,622688576.000<br/>4693,SZ300952,2026-08-14,17.230,17.230,16.810,17.000,3030300.000,51507436.000<br/>4694,SZ300953,2026-08-14,105.060,108.360,104.310,105.500,9513600.000,1007503488.000<br/>4695,SZ300955,2026-08-14,32.300,32.350,31.180,31.870,1292600.000,41084944.000<br/>4696,SZ300956,2026-08-14,11.440,11.460,11.080,11.290,11436800.000,128388824.000<br/>4697,SZ300957,2026-08-14,33.400,33.550,32.540,32.750,6744000.000,222188928.000<br/>4698,SZ300958,2026-08-14,11.530,11.610,11.400,11.600,1890400.000,21756928.000<br/>4699,SZ300959,2026-08-14,100.020,102.390,98.200,101.080,4029200.000,403455904.000<br/>4700,SZ300960,2026-08-14,16.330,16.430,15.980,16.090,1044800.000,16809032.000<br/>4701,SZ300961,2026-08-14,11.820,12.020,11.620,11.950,4578700.000,54138316.000<br/>4702,SZ300962,2026-08-14,13.260,13.440,13.130,13.350,2193100.000,29162214.000<br/>4703,SZ300963,2026-08-14,11.970,12.060,11.830,11.920,6880100.000,81922040.000<br/>4704,SZ300964,2026-08-14,57.400,57.980,56.330,57.900,3316200.000,190405696.000<br/>4705,SZ300965,2026-08-14,43.780,44.340,43.410,43.980,630900.000,27646688.000<br/>4706,SZ300966,2026-08-14,26.830,26.950,26.100,26.400,2152900.000,56890528.000<br/>4707,SZ300967,2026-08-14,16.320,16.430,15.850,16.090,3759600.000,60189256.000<br/>4708,SZ300968,2026-08-14,10.810,11.580,10.530,10.760,16741900.000,182866848.000<br/>4709,SZ300969,2026-08-14,77.880,78.620,75.660,77.100,1831100.000,140833152.000<br/>4710,SZ300970,2026-08-14,17.280,17.490,17.040,17.310,2706800.000,46730468.000<br/>4711,SZ300971,2026-08-14,18.810,19.020,18.710,18.840,1364100.000,25703912.000<br/>4712,SZ300972,2026-08-14,197.020,198.630,194.520,196.890,1542900.000,303222720.000<br/>4713,SZ300973,2026-08-14,25.680,26.360,25.250,25.730,5114300.000,131556840.000<br/>4714,SZ300975,2026-08-14,27.510,28.120,27.230,27.830,58524600.000,1619202560.000<br/>4715,SZ300976,2026-08-14,56.900,58.500,56.410,58.090,4381100.000,253115040.000<br/>4716,SZ300977,2026-08-14,16.030,16.180,15.760,15.990,1324000.000,21082122.000<br/>4717,SZ300978,2026-08-14,8.630,8.820,8.600,8.780,3564200.000,31052822.000<br/>4718,SZ300979,2026-08-14,34.770,35.300,34.230,34.460,4494700.000,156302096.000<br/>4719,SZ300980,2026-08-14,22.410,22.740,22.050,22.320,2712400.000,60651336.000<br/>4720,SZ300981,2026-08-14,15.600,15.800,15.300,15.510,15697000.000,243197664.000<br/>4721,SZ300982,2026-08-14,15.600,15.670,15.280,15.490,2038300.000,31536808.000<br/>4722,SZ300983,2026-08-14,38.380,40.750,36.890,39.550,2543100.000,98804384.000<br/>4723,SZ300984,2026-08-14,33.870,34.210,33.010,33.520,1854300.000,62205152.000<br/>4724,SZ300985,2026-08-14,35.570,42.660,35.460,42.050,14094200.000,568454080.000<br/>4725,SZ300986,2026-08-14,13.950,13.990,12.830,12.990,76010200.000,1014842112.000<br/>4726,SZ300987,2026-08-14,13.600,13.690,13.300,13.530,3675100.000,49482480.000<br/>4727,SZ300988,2026-08-14,14.850,14.920,14.720,14.870,2596300.000,38478956.000<br/>4728,SZ300989,2026-08-14,13.970,14.360,13.480,13.920,5796800.000,80414120.000<br/>4729,SZ300990,2026-08-14,74.610,76.180,73.380,75.000,5551500.000,415654848.000<br/>4730,SZ300991,2026-08-14,28.570,29.200,28.350,28.990,2023400.000,58176868.000<br/>4731,SZ300992,2026-08-14,24.740,24.990,24.390,24.750,1641900.000,40534676.000<br/>4732,SZ300993,2026-08-14,10.080,10.090,9.910,9.930,1803300.000,17958664.000<br/>4733,SZ300994,2026-08-14,11.260,11.400,11.170,11.250,1473900.000,16593360.000<br/>4734,SZ300995,2026-08-14,26.500,26.750,26.030,26.400,1000200.000,26360374.000<br/>4735,SZ300996,2026-08-14,17.500,18.190,16.590,17.240,90650900.000,1561615612.000<br/>4736,SZ300997,2026-08-14,18.240,18.290,17.300,17.630,21263600.000,373900544.000<br/>4737,SZ300998,2026-08-14,25.950,26.330,25.600,26.130,3028300.000,78685896.000<br/>4738,SZ300999,2026-08-14,25.210,25.280,24.810,24.900,10137600.000,252881248.000<br/>4739,SZ301000,2026-08-14,25.900,25.990,25.330,25.580,2803000.000,71781576.000<br/>4740,SZ301001,2026-08-14,23.890,24.070,23.560,23.840,1066500.000,25399284.000<br/>4741,SZ301002,2026-08-14,29.190,29.800,28.570,29.600,4679900.000,136940480.000<br/>4742,SZ301003,2026-08-14,52.400,53.550,51.500,53.550,3179000.000,167177488.000<br/>4743,SZ301004,2026-08-14,34.570,34.760,34.140,34.240,433800.000,14914733.000<br/>4744,SZ301005,2026-08-14,83.540,85.640,81.200,85.090,10969300.000,916159104.000<br/>4745,SZ301006,2026-08-14,13.450,13.640,13.340,13.560,1111300.000,15014364.000<br/>4746,SZ301007,2026-08-14,28.650,29.040,28.310,28.890,2922000.000,83790656.000<br/>4747,SZ301008,2026-08-14,40.060,40.390,38.250,39.060,14427600.000,563526904.000<br/>4748,SZ301009,2026-08-14,9.140,9.230,9.050,9.100,2304100.000,20974508.000<br/>4749,SZ301010,2026-08-14,17.360,17.440,17.100,17.250,1180300.000,20342452.000<br/>4750,SZ301011,2026-08-14,15.100,15.160,14.750,14.960,1712700.000,25543644.000<br/>4751,SZ301012,2026-08-14,26.420,26.590,25.300,26.100,11779000.000,304049856.000<br/>4752,SZ301013,2026-08-14,44.450,46.650,44.450,46.650,41211500.000,1889278720.000<br/>4753,SZ301015,2026-08-14,25.030,28.400,24.630,26.890,25959500.000,698166651.000<br/>4754,SZ301016,2026-08-14,12.650,12.760,12.460,12.650,2500900.000,31485996.000<br/>4755,SZ301017,2026-08-14,13.950,14.530,13.550,14.420,17063100.000,243353248.000<br/>4756,SZ301018,2026-08-14,91.090,94.480,90.680,92.600,14609500.000,1351192324.000<br/>4757,SZ301019,2026-08-14,15.100,15.210,14.940,15.110,1279000.000,19275636.000<br/>4758,SZ301020,2026-08-14,20.640,21.050,20.410,21.050,1987800.000,41193748.000<br/>4759,SZ301021,2026-08-14,71.560,73.760,69.800,73.150,9377100.000,673433088.000<br/>4760,SZ301022,2026-08-14,23.130,23.350,22.890,23.070,1034700.000,23877270.000<br/>4761,SZ301023,2026-08-14,29.760,30.260,29.480,29.770,1093300.000,32597696.000<br/>4762,SZ301024,2026-08-14,32.390,32.500,31.530,31.920,643100.000,20554868.000<br/>4763,SZ301025,2026-08-14,9.440,9.670,9.020,9.140,36128100.000,334344000.000<br/>4764,SZ301026,2026-08-14,21.490,21.920,21.160,21.850,8220700.000,177937360.000<br/>4765,SZ301027,2026-08-14,21.200,21.470,20.000,20.350,8071100.000,167466000.000<br/>4766,SZ301028,2026-08-14,12.990,13.090,12.790,13.090,4089900.000,52989072.000<br/>4767,SZ301029,2026-08-14,26.980,27.080,26.350,26.660,6627700.000,177085760.000<br/>4768,SZ301030,2026-08-14,8.550,8.990,8.480,8.910,9847500.000,86549384.000<br/>4769,SZ301031,2026-08-14,90.120,91.200,89.500,90.800,1579500.000,142977168.000<br/>4770,SZ301032,2026-08-14,9.980,10.040,9.860,9.950,2455800.000,24398540.000<br/>4771,SZ301033,2026-08-14,59.040,59.520,57.010,57.100,1905300.000,110198160.000<br/>4772,SZ301035,2026-08-14,51.180,51.860,50.640,50.910,727800.000,37245452.000<br/>4773,SZ301036,2026-08-14,22.040,22.290,21.840,21.920,550700.000,12127697.000<br/>4774,SZ301037,2026-08-14,13.000,13.160,12.870,12.980,1515700.000,19688076.000<br/>4775,SZ301038,2026-08-14,16.400,16.550,16.250,16.410,2100900.000,34389008.000<br/>4776,SZ301039,2026-08-14,7.870,7.870,7.700,7.790,12884100.000,100166088.000<br/>4777,SZ301040,2026-08-14,27.830,28.490,27.310,28.000,2083500.000,57870712.000<br/>4778,SZ301041,2026-08-14,24.960,25.800,24.810,25.700,4259800.000,108007608.000<br/>4779,SZ301042,2026-08-14,33.890,34.980,32.900,34.460,7529100.000,253931184.000<br/>4780,SZ301043,2026-08-14,44.920,46.490,43.410,44.030,1647700.000,73706096.000<br/>4781,SZ301045,2026-08-14,67.340,72.200,67.340,69.400,4515500.000,315879424.000<br/>4782,SZ301046,2026-08-14,20.040,20.190,19.560,19.900,1950800.000,38729552.000<br/>4783,SZ301047,2026-08-14,120.000,132.880,116.800,130.150,14425000.000,1823197440.000<br/>4784,SZ301048,2026-08-14,9.080,9.110,9.000,9.010,2295500.000,20748414.000<br/>4785,SZ301049,2026-08-14,19.510,19.920,19.260,19.720,1176300.000,23111788.000<br/>4786,SZ301050,2026-08-14,31.720,31.950,31.400,31.700,2558800.000,81036152.000<br/>4787,SZ301051,2026-08-14,21.740,21.900,19.700,21.000,23203100.000,478603136.000<br/>4788,SZ301052,2026-08-14,24.370,24.890,23.450,23.900,5891000.000,141369344.000<br/>4789,SZ301053,2026-08-14,40.400,42.790,39.370,42.340,8424100.000,350487456.000<br/>4790,SZ301055,2026-08-14,30.350,30.470,29.620,30.220,2326200.000,69958000.000<br/>4791,SZ301056,2026-08-14,10.750,11.150,10.540,11.000,4050100.000,43724080.000<br/>4792,SZ301057,2026-08-14,21.430,21.600,21.120,21.340,1284700.000,27401982.000<br/>4793,SZ301058,2026-08-14,8.370,8.420,8.280,8.320,3249900.000,27091386.000<br/>4794,SZ301059,2026-08-14,11.400,11.550,11.330,11.420,1649000.000,18808832.000<br/>4795,SZ301060,2026-08-14,11.890,13.300,11.820,12.560,74232900.000,931828088.000<br/>4796,SZ301061,2026-08-14,35.000,35.140,34.010,34.250,2043300.000,70204128.000<br/>4797,SZ301062,2026-08-14,6.960,7.020,6.820,6.980,6898500.000,47738808.000<br/>4798,SZ301063,2026-08-14,17.730,17.940,17.610,17.860,1080400.000,19207332.000<br/>4799,SZ301065,2026-08-14,18.870,19.490,18.620,19.290,2164300.000,41450760.000<br/>4800,SZ301066,2026-08-14,12.240,12.350,12.030,12.090,2942600.000,35707224.000<br/>4801,SZ301067,2026-08-14,31.700,32.330,30.670,31.760,2483400.000,77982792.000<br/>4802,SZ301068,2026-08-14,28.880,30.000,28.560,29.130,982800.000,28521276.000<br/>4803,SZ301069,2026-08-14,16.850,17.050,16.500,16.850,4424500.000,74464424.000<br/>4804,SZ301070,2026-08-14,65.440,67.500,64.220,67.240,2854100.000,188826560.000<br/>4805,SZ301071,2026-08-14,59.990,60.990,58.880,60.740,9820400.000,590144312.000<br/>4806,SZ301072,2026-08-14,35.350,39.180,35.330,39.180,4373300.000,165828176.000<br/>4807,SZ301073,2026-08-14,18.300,18.460,17.840,17.980,4616800.000,83382208.000<br/>4808,SZ301075,2026-08-14,55.200,55.710,53.910,54.940,987000.000,54090556.000<br/>4809,SZ301076,2026-08-14,22.250,22.470,21.940,22.200,2829800.000,62669788.000<br/>4810,SZ301077,2026-08-14,23.190,24.660,22.810,24.010,10323200.000,244902560.000<br/>4811,SZ301078,2026-08-14,7.340,7.380,7.140,7.190,14861500.000,107289352.000<br/>4812,SZ301079,2026-08-14,29.210,29.550,28.850,29.520,2553300.000,74509376.000<br/>4813,SZ301080,2026-08-14,87.000,91.500,85.550,90.210,21058500.000,1879089408.000<br/>4814,SZ301081,2026-08-14,12.200,12.580,12.010,12.470,4099200.000,50352840.000<br/>4815,SZ301082,2026-08-14,10.530,10.550,10.240,10.370,13613400.000,140872144.000<br/>4816,SZ301083,2026-08-14,13.830,13.920,13.660,13.810,1411400.000,19458880.000<br/>4817,SZ301085,2026-08-14,62.700,64.700,61.350,63.150,4867100.000,305037568.000<br/>4818,SZ301086,2026-08-14,119.000,122.380,118.390,121.420,2708300.000,326332704.000<br/>4819,SZ301087,2026-08-14,49.730,51.080,49.200,50.150,1844000.000,92709024.000<br/>4820,SZ301088,2026-08-14,12.680,13.080,12.620,12.920,2068200.000,26611004.000<br/>4821,SZ301089,2026-08-14,25.940,26.290,25.190,25.400,4249600.000,108901808.000<br/>4822,SZ301090,2026-08-14,6.440,6.500,6.390,6.480,5139000.000,33132204.000<br/>4823,SZ301091,2026-08-14,19.340,19.440,18.740,18.980,6600300.000,124979952.000<br/>4824,SZ301092,2026-08-14,45.790,46.770,44.530,45.210,2580000.000,117289384.000<br/>4825,SZ301093,2026-08-14,81.290,81.700,78.200,80.600,4396500.000,351171264.000<br/>4826,SZ301095,2026-08-14,74.980,75.090,72.750,74.900,4877100.000,361255968.000<br/>4827,SZ301096,2026-08-14,49.200,50.090,47.550,50.060,4442900.000,217275648.000<br/>4828,SZ301097,2026-08-14,35.490,35.640,34.450,35.050,627600.000,21973508.000<br/>4829,SZ301098,2026-08-14,8.820,9.000,8.700,8.860,6563000.000,57924332.000<br/>4830,SZ301099,2026-08-14,50.840,51.260,49.940,51.250,6619000.000,335956800.000<br/>4831,SZ301100,2026-08-14,15.930,16.200,15.850,16.170,1354100.000,21744972.000<br/>4832,SZ301101,2026-08-14,29.690,29.690,29.070,29.230,1327300.000,38870272.000<br/>4833,SZ301102,2026-08-14,9.830,9.870,9.600,9.640,1774200.000,17156924.000<br/>4834,SZ301103,2026-08-14,17.450,17.640,17.130,17.270,2688800.000,46550228.000<br/>4835,SZ301105,2026-08-14,47.890,48.750,46.300,47.390,462100.000,21995608.000<br/>4836,SZ301106,2026-08-14,17.100,17.300,17.000,17.230,1574100.000,27023060.000<br/>4837,SZ301107,2026-08-14,21.060,21.080,20.280,20.470,2599500.000,53473856.000<br/>4838,SZ301108,2026-08-14,36.800,37.750,36.780,37.420,1440200.000,53587664.000<br/>4839,SZ301109,2026-08-14,13.670,13.670,13.460,13.460,2830200.000,38237468.000<br/>4840,SZ301110,2026-08-14,37.120,37.890,36.250,37.480,3492300.000,129411000.000<br/>4841,SZ301111,2026-08-14,20.500,20.760,19.810,20.360,4269100.000,86398680.000<br/>4842,SZ301112,2026-08-14,31.980,32.180,31.230,31.650,988200.000,31287502.000<br/>4843,SZ301113,2026-08-14,16.220,16.590,15.990,16.390,964200.000,15701726.000<br/>4844,SZ301115,2026-08-14,30.150,34.350,30.150,33.320,8563900.000,277042688.000<br/>4845,SZ301116,2026-08-14,9.090,10.500,8.910,9.510,17097100.000,163777136.000<br/>4846,SZ301117,2026-08-14,20.410,20.470,19.160,19.460,10867300.000,213010768.000<br/>4847,SZ301118,2026-08-14,22.000,22.790,22.000,22.420,2833800.000,63360104.000<br/>4848,SZ301119,2026-08-14,21.680,22.060,21.470,22.040,2027000.000,44140804.000<br/>4849,SZ301120,2026-08-14,16.160,16.250,15.370,15.580,16015700.000,251034640.000<br/>4850,SZ301121,2026-08-14,36.920,37.200,36.070,36.920,1312700.000,48097732.000<br/>4851,SZ301122,2026-08-14,34.630,35.860,34.010,35.040,4171800.000,145936704.000<br/>4852,SZ301123,2026-08-14,75.000,80.810,74.980,78.350,15964700.000,1242871685.000<br/>4853,SZ301125,2026-08-14,13.380,13.510,13.000,13.250,4083900.000,54142152.000<br/>4854,SZ301126,2026-08-14,10.160,10.410,9.920,10.220,5738500.000,58358068.000<br/>4855,SZ301127,2026-08-14,15.160,15.640,14.710,15.120,29306500.000,441386048.000<br/>4856,SZ301128,2026-08-14,112.880,114.970,111.810,114.450,4947400.000,562715706.000<br/>4857,SZ301129,2026-08-14,22.500,23.000,21.680,22.040,5513100.000,121565032.000<br/>4858,SZ301130,2026-08-14,25.710,30.850,25.300,30.850,10608500.000,319398208.000<br/>4859,SZ301131,2026-08-14,33.720,33.800,33.290,33.510,754700.000,25283884.000<br/>4860,SZ301132,2026-08-14,34.730,35.530,34.450,35.520,4212000.000,147482064.000<br/>4861,SZ301133,2026-08-14,28.200,28.460,27.550,28.130,2006000.000,56179952.000<br/>4862,SZ301135,2026-08-14,16.520,16.650,16.320,16.530,1198100.000,19742764.000<br/>4863,SZ301136,2026-08-14,11.650,11.730,11.360,11.480,3596400.000,41236484.000<br/>4864,SZ301137,2026-08-14,34.280,34.570,33.720,34.450,4229600.000,144308624.000<br/>4865,SZ301138,2026-08-14,26.880,27.190,26.810,26.970,665100.000,17956464.000<br/>4866,SZ301139,2026-08-14,3.960,4.250,3.850,3.980,21720500.000,88171984.000<br/>4867,SZ301141,2026-08-14,41.790,43.960,41.600,43.290,5057700.000,217716368.000<br/>4868,SZ301148,2026-08-14,55.380,55.890,51.510,54.290,2873400.000,154250544.000<br/>4869,SZ301149,2026-08-14,7.950,7.960,7.800,7.870,5845400.000,45936624.000<br/>4870,SZ301150,2026-08-14,39.620,40.670,39.180,40.550,21984100.000,881698176.000<br/>4871,SZ301151,2026-08-14,16.960,17.220,16.920,17.090,2483700.000,42407112.000<br/>4872,SZ301152,2026-08-14,20.030,20.410,19.700,19.900,3103800.000,61967544.000<br/>4873,SZ301153,2026-08-14,17.360,17.790,17.220,17.470,3247100.000,56710608.000<br/>4874,SZ301155,2026-08-14,46.900,46.970,45.310,46.060,3713500.000,170589008.000<br/>4875,SZ301156,2026-08-14,11.400,11.570,11.310,11.390,3195900.000,36452212.000<br/>4876,SZ301157,2026-08-14,60.860,62.590,59.900,60.870,1033000.000,62608984.000<br/>4877,SZ301158,2026-08-14,15.380,16.300,14.970,16.020,22656700.000,357079264.000<br/>4878,SZ301159,2026-08-14,33.940,34.310,33.020,33.550,2895300.000,96800728.000<br/>4879,SZ301160,2026-08-14,37.950,45.170,37.790,44.800,11731100.000,497387584.000<br/>4880,SZ301161,2026-08-14,27.410,27.590,27.060,27.520,3105700.000,84932552.000<br/>4881,SZ301162,2026-08-14,40.430,40.940,39.210,40.140,2142000.000,85526392.000<br/>4882,SZ301163,2026-08-14,22.930,23.720,22.810,23.250,1382200.000,32024348.000<br/>4883,SZ301165,2026-08-14,143.080,148.700,139.290,143.900,31987800.000,4588251648.000<br/>4884,SZ301166,2026-08-14,28.940,31.220,28.770,30.460,3998300.000,121206064.000<br/>4885,SZ301167,2026-08-14,13.750,13.890,13.610,13.820,1667700.000,22939544.000<br/>4886,SZ301168,2026-08-14,41.220,42.540,41.220,42.260,1183100.000,49858428.000<br/>4887,SZ301169,2026-08-14,53.680,54.210,51.880,52.990,999700.000,52761348.000<br/>4888,SZ301170,2026-08-14,22.690,23.140,22.600,23.000,697200.000,15954762.000<br/>4889,SZ301171,2026-08-14,36.830,38.630,35.310,36.400,100282100.000,3682958848.000<br/>4890,SZ301172,2026-08-14,18.230,18.270,17.850,18.220,4343500.000,78362432.000<br/>4891,SZ301173,2026-08-14,31.900,32.200,31.200,31.800,889300.000,28209174.000<br/>4892,SZ301175,2026-08-14,5.460,5.480,5.410,5.450,10033400.000,54626472.000<br/>4893,SZ301176,2026-08-14,47.770,49.300,47.470,49.190,6381000.000,309765888.000<br/>4894,SZ301177,2026-08-14,22.970,23.060,22.720,22.880,610500.000,13957989.000<br/>4895,SZ301178,2026-08-14,36.210,36.750,35.500,36.370,1703300.000,61602068.000<br/>4896,SZ301179,2026-08-14,20.480,20.610,20.030,20.350,4492500.000,91216384.000<br/>4897,SZ301180,2026-08-14,11.710,11.770,11.550,11.760,2878600.000,33618556.000<br/>4898,SZ301181,2026-08-14,23.500,23.860,22.360,23.450,3937500.000,91353072.000<br/>4899,SZ301182,2026-08-14,70.010,71.500,68.800,70.330,2510900.000,175989456.000<br/>4900,SZ301183,2026-08-14,198.510,206.800,195.880,205.400,6490100.000,1314077440.000<br/>4901,SZ301185,2026-08-14,16.500,16.640,16.270,16.530,1949000.000,32053468.000<br/>4902,SZ301186,2026-08-14,36.300,36.750,35.030,36.220,1421400.000,51088932.000<br/>4903,SZ301187,2026-08-14,15.450,15.470,15.160,15.360,2113800.000,32425018.000<br/>4904,SZ301188,2026-08-14,41.900,43.480,39.860,41.460,29703700.000,1229408378.000<br/>4905,SZ301189,2026-08-14,50.490,52.990,48.920,49.800,3921100.000,197872128.000<br/>4906,SZ301190,2026-08-14,18.390,18.430,17.620,18.040,7062600.000,126824128.000<br/>4907,SZ301191,2026-08-14,96.100,100.950,94.580,97.350,6722200.000,651954362.000<br/>4908,SZ301192,2026-08-14,19.700,19.970,19.540,19.760,991100.000,19594300.000<br/>4909,SZ301193,2026-08-14,18.300,18.480,18.000,18.300,1729800.000,31508336.000<br/>4910,SZ301195,2026-08-14,26.800,27.000,26.470,26.940,1546400.000,41359916.000<br/>4911,SZ301196,2026-08-14,85.690,89.980,85.690,88.010,6261700.000,551875449.000<br/>4912,SZ301197,2026-08-14,24.610,25.000,24.260,24.630,1684300.000,41458264.000<br/>4913,SZ301198,2026-08-14,12.530,12.710,12.320,12.700,2393900.000,29979048.000<br/>4914,SZ301199,2026-08-14,18.330,18.470,18.120,18.350,1027600.000,18777180.000<br/>4915,SZ301200,2026-08-14,290.000,294.000,283.060,290.090,2116800.000,612179584.000<br/>4916,SZ301201,2026-08-14,37.690,37.720,36.250,36.770,12224100.000,450657344.000<br/>4917,SZ301202,2026-08-14,33.790,34.750,33.790,34.460,2176400.000,74728624.000<br/>4918,SZ301203,2026-08-14,33.700,35.110,33.010,34.750,1116200.000,38223656.000<br/>4919,SZ301205,2026-08-14,292.000,304.000,285.500,302.480,7992600.000,2365037056.000<br/>4920,SZ301206,2026-08-14,24.180,24.240,23.690,23.850,979900.000,23350780.000<br/>4921,SZ301207,2026-08-14,18.100,18.520,17.920,18.110,5463100.000,99392760.000<br/>4922,SZ301208,2026-08-14,29.200,29.590,28.900,29.570,1167500.000,34216032.000<br/>4923,SZ301209,2026-08-14,56.860,59.900,54.500,58.450,7370100.000,417338976.000<br/>4924,SZ301210,2026-08-14,24.390,25.110,24.250,25.000,3540600.000,87846888.000<br/>4925,SZ301211,2026-08-14,11.800,12.280,11.620,12.180,12561100.000,151172928.000<br/>4926,SZ301212,2026-08-14,22.610,22.950,22.440,22.700,1055300.000,23913584.000<br/>4927,SZ301213,2026-08-14,44.010,44.720,43.620,44.300,1022600.000,45170640.000<br/>4928,SZ301215,2026-08-14,5.220,5.220,5.140,5.150,6496000.000,33545442.000<br/>4929,SZ301216,2026-08-14,16.680,16.860,16.550,16.780,6545100.000,109361824.000<br/>4930,SZ301217,2026-08-14,119.470,124.090,117.000,123.050,43505800.000,5269142016.000<br/>4931,SZ301218,2026-08-14,47.300,47.970,45.260,47.580,7682400.000,358291232.000<br/>4932,SZ301219,2026-08-14,48.500,49.170,47.860,48.390,6999700.000,339462752.000<br/>4933,SZ301220,2026-08-14,27.930,28.140,27.560,27.700,864300.000,23977216.000<br/>4934,SZ301221,2026-08-14,28.700,29.170,28.400,28.560,1276400.000,36652908.000<br/>4935,SZ301222,2026-08-14,24.670,24.760,24.210,24.640,1576100.000,38685432.000<br/>4936,SZ301223,2026-08-14,16.600,16.810,16.580,16.670,609200.000,10156657.000<br/>4937,SZ301225,2026-08-14,64.140,65.000,60.670,62.140,3155300.000,197423936.000<br/>4938,SZ301226,2026-08-14,29.600,30.750,29.510,30.680,2435200.000,73814520.000<br/>4939,SZ301227,2026-08-14,25.650,25.720,24.480,24.750,2316000.000,57586232.000<br/>4940,SZ301228,2026-08-14,64.030,64.030,60.850,61.570,4046900.000,250117536.000<br/>4941,SZ301229,2026-08-14,12.170,12.480,12.080,12.220,2408000.000,29470624.000<br/>4942,SZ301230,2026-08-14,38.710,39.120,37.240,38.590,27124000.000,1035278144.000<br/>4943,SZ301231,2026-08-14,27.230,27.600,26.220,27.100,3657900.000,98067688.000<br/>4944,SZ301232,2026-08-14,112.960,113.680,108.560,113.260,2951600.000,328784544.000<br/>4945,SZ301233,2026-08-14,34.120,34.120,33.140,33.500,675700.000,22695420.000<br/>4946,SZ301234,2026-08-14,88.020,92.000,86.000,90.630,3343100.000,299140736.000<br/>4947,SZ301235,2026-08-14,45.530,47.710,44.500,45.800,11074500.000,508830272.000<br/>4948,SZ301236,2026-08-14,39.330,39.900,38.310,39.020,23814700.000,925695034.000<br/>4949,SZ301237,2026-08-14,53.660,55.100,53.600,54.300,1128700.000,61278552.000<br/>4950,SZ301238,2026-08-14,16.480,16.840,16.410,16.660,8002100.000,133048400.000<br/>4951,SZ301239,2026-08-14,36.700,36.930,35.490,36.050,3666900.000,132134136.000<br/>4952,SZ301246,2026-08-14,21.380,21.880,21.000,21.270,7753300.000,165258784.000<br/>4953,SZ301248,2026-08-14,65.290,67.770,64.700,66.720,7687200.000,510346624.000<br/>4954,SZ301251,2026-08-14,43.600,46.870,43.600,46.320,11226400.000,513363968.000<br/>4955,SZ301252,2026-08-14,33.680,33.880,32.500,33.000,2354700.000,77856040.000<br/>4956,SZ301255,2026-08-14,20.710,21.040,20.650,20.860,1100500.000,22905052.000<br/>4957,SZ301256,2026-08-14,10.500,10.570,10.170,10.320,7749100.000,79690184.000<br/>4958,SZ301257,2026-08-14,51.790,53.680,51.150,52.260,6030400.000,315465024.000<br/>4959,SZ301258,2026-08-14,26.520,26.830,26.050,26.530,1159300.000,30663998.000<br/>4960,SZ301259,2026-08-14,24.810,25.290,24.410,25.080,4769800.000,118804648.000<br/>4961,SZ301260,2026-08-14,14.000,14.090,13.860,13.950,1649800.000,23019952.000<br/>4962,SZ301261,2026-08-14,59.300,59.370,58.080,58.900,1481400.000,87099840.000<br/>4963,SZ301262,2026-08-14,19.950,20.010,19.180,19.440,7608700.000,148564720.000<br/>4964,SZ301263,2026-08-14,20.580,21.050,20.290,20.650,4234300.000,87417224.000<br/>4965,SZ301265,2026-08-14,20.040,20.490,19.780,20.130,5542900.000,111128560.000<br/>4966,SZ301266,2026-08-14,21.500,21.910,21.350,21.630,2319300.000,50083312.000<br/>4967,SZ301267,2026-08-14,16.460,16.900,16.330,16.440,5136900.000,85130992.000<br/>4968,SZ301268,2026-08-14,13.700,13.700,13.200,13.320,3827800.000,51018724.000<br/>4969,SZ301269,2026-08-14,96.990,97.500,94.220,95.900,5765100.000,550676866.000<br/>4970,SZ301270,2026-08-14,34.030,35.450,33.060,33.670,5392200.000,183188992.000<br/>4971,SZ301272,2026-08-14,33.780,34.200,33.650,33.960,470400.000,15949126.000<br/>4972,SZ301273,2026-08-14,41.000,42.700,40.000,40.300,4713200.000,192820112.000<br/>4973,SZ301275,2026-08-14,43.080,43.370,41.980,42.280,4956800.000,210533392.000<br/>4974,SZ301276,2026-08-14,20.800,21.080,20.650,20.820,1568300.000,32680760.000<br/>4975,SZ301277,2026-08-14,10.850,11.170,10.690,11.020,6978900.000,76576112.000<br/>4976,SZ301278,2026-08-14,27.370,27.700,27.200,27.430,888800.000,24367386.000<br/>4977,SZ301279,2026-08-14,20.500,21.190,20.500,20.700,1480000.000,30771576.000<br/>4978,SZ301280,2026-08-14,40.730,41.660,40.630,41.400,1341800.000,55260264.000<br/>4979,SZ301281,2026-08-14,44.400,44.850,42.780,43.650,2741800.000,119431880.000<br/>4980,SZ301282,2026-08-14,27.870,29.500,27.720,29.310,22141000.000,638469888.000<br/>4981,SZ301283,2026-08-14,25.700,26.150,25.500,25.700,755200.000,19396600.000<br/>4982,SZ301285,2026-08-14,80.520,82.250,79.190,81.420,1683300.000,136298816.000<br/>4983,SZ301286,2026-08-14,42.260,42.530,41.460,41.990,1107500.000,46567928.000<br/>4984,SZ301287,2026-08-14,37.270,41.500,36.800,39.770,3355200.000,132404192.000<br/>4985,SZ301288,2026-08-14,16.660,16.990,16.630,16.890,1504500.000,25314382.000<br/>4986,SZ301289,2026-08-14,43.990,44.200,43.500,43.830,376800.000,16503572.000<br/>4987,SZ301290,2026-08-14,29.050,29.830,28.830,29.550,2129300.000,62637176.000<br/>4988,SZ301291,2026-08-14,41.100,41.280,39.320,39.700,10576500.000,421506144.000<br/>4989,SZ301292,2026-08-14,68.130,72.380,67.500,68.280,13576300.000,941268992.000<br/>4990,SZ301293,2026-08-14,58.500,58.820,56.740,57.630,12168300.000,701518969.000<br/>4991,SZ301295,2026-08-14,46.600,46.770,44.460,46.330,2249900.000,102318648.000<br/>4992,SZ301296,2026-08-14,6.350,6.380,6.290,6.350,2255600.000,14299757.000<br/>4993,SZ301297,2026-08-14,35.010,35.640,34.710,35.540,13530500.000,476787072.000<br/>4994,SZ301298,2026-08-14,12.480,12.760,12.440,12.670,1500900.000,18928380.000<br/>4995,SZ301299,2026-08-14,44.190,44.800,43.400,43.860,1150100.000,50465820.000<br/>4996,SZ301300,2026-08-14,31.070,31.390,30.810,31.190,491000.000,15276873.000<br/>4997,SZ301301,2026-08-14,8.900,9.090,8.830,8.890,12016600.000,107288968.000<br/>4998,SZ301302,2026-08-14,23.860,24.080,23.260,23.600,4330300.000,102005816.000<br/>4999,SZ301303,2026-08-14,14.420,14.630,14.310,14.450,3364200.000,48631156.000<br/>5000,SZ301305,2026-08-14,23.870,24.000,23.330,23.960,7431700.000,176293632.000<br/>5001,SZ301306,2026-08-14,95.750,97.240,93.810,96.200,1601000.000,152981248.000<br/>5002,SZ301307,2026-08-14,52.770,54.140,51.350,52.990,7088200.000,371905568.000<br/>5003,SZ301308,2026-08-14,408.110,414.000,400.000,406.450,15407400.000,6258181634.000<br/>5004,SZ301309,2026-08-14,31.650,32.200,30.240,30.300,1922400.000,59457452.000<br/>5005,SZ301310,2026-08-14,52.000,52.500,50.510,51.610,5825900.000,299768096.000<br/>5006,SZ301311,2026-08-14,13.710,13.840,13.560,13.590,1204100.000,16441111.000<br/>5007,SZ301312,2026-08-14,69.120,73.990,68.820,71.880,5791900.000,410045024.000<br/>5008,SZ301313,2026-08-14,36.880,37.300,36.000,37.150,5693400.000,209131728.000<br/>5009,SZ301314,2026-08-14,42.830,43.740,42.310,43.170,945000.000,40478056.000<br/>5010,SZ301315,2026-08-14,44.570,45.270,43.000,43.770,5748500.000,252750448.000<br/>5011,SZ301316,2026-08-14,40.100,41.390,39.900,40.850,9585800.000,389629088.000<br/>5012,SZ301317,2026-08-14,44.910,45.750,44.100,45.450,1901200.000,85628712.000<br/>5013,SZ301318,2026-08-14,20.670,21.050,20.590,20.690,691200.000,14328738.000<br/>5014,SZ301319,2026-08-14,110.160,116.880,109.010,115.120,13428100.000,1530136576.000<br/>5015,SZ301320,2026-08-14,12.870,13.060,12.760,12.960,1760100.000,22758796.000<br/>5016,SZ301321,2026-08-14,36.100,38.490,35.780,38.340,6760000.000,251560656.000<br/>5017,SZ301322,2026-08-14,38.020,40.680,38.020,40.500,4476900.000,177039648.000<br/>5018,SZ301323,2026-08-14,73.000,76.800,73.000,76.530,1823200.000,138466944.000<br/>5019,SZ301325,2026-08-14,31.900,31.920,30.960,31.300,1257400.000,39437756.000<br/>5020,SZ301326,2026-08-14,102.010,113.300,102.010,105.420,2778900.000,297998880.000<br/>5021,SZ301327,2026-08-14,45.180,45.490,44.420,44.650,838800.000,37567480.000<br/>5022,SZ301328,2026-08-14,59.610,61.600,58.880,61.450,2659200.000,160510272.000<br/>5023,SZ301329,2026-08-14,19.710,20.130,19.500,19.830,3356700.000,66262768.000<br/>5024,SZ301330,2026-08-14,24.560,24.660,24.130,24.550,1899800.000,46410892.000<br/>5025,SZ301331,2026-08-14,22.030,22.890,21.700,22.290,1881700.000,41995424.000<br/>5026,SZ301332,2026-08-14,7.800,7.870,7.720,7.740,4528600.000,35144252.000<br/>5027,SZ301333,2026-08-14,63.990,64.000,61.150,62.370,3862500.000,240300144.000<br/>5028,SZ301335,2026-08-14,22.380,22.860,22.060,22.130,1782900.000,39776456.000<br/>5029,SZ301336,2026-08-14,45.490,45.810,42.520,43.500,2828400.000,124130568.000<br/>5030,SZ301337,2026-08-14,26.180,26.550,25.630,26.350,1395000.000,36484084.000<br/>5031,SZ301338,2026-08-14,99.880,101.380,98.200,100.920,3693300.000,369212000.000<br/>5032,SZ301339,2026-08-14,11.380,11.480,11.200,11.330,3801300.000,43057232.000<br/>5033,SZ301345,2026-08-14,254.000,257.750,246.020,254.570,970300.000,245291200.000<br/>5034,SZ301348,2026-08-14,20.830,23.800,20.560,22.470,31120600.000,695785338.000<br/>5035,SZ301349,2026-08-14,43.340,45.450,43.340,45.050,4489300.000,200511104.000<br/>5036,SZ301353,2026-08-14,19.470,19.650,19.150,19.280,1537900.000,29666688.000<br/>5037,SZ301355,2026-08-14,9.950,10.080,9.880,9.980,1925700.000,19218852.000<br/>5038,SZ301356,2026-08-14,20.100,20.270,19.530,19.720,1228200.000,24239304.000<br/>5039,SZ301357,2026-08-14,102.000,106.300,100.320,101.990,5681700.000,584099783.000<br/>5040,SZ301358,2026-08-14,66.530,70.650,66.500,68.780,24173700.000,1667386750.000<br/>5041,SZ301359,2026-08-14,16.530,16.670,16.320,16.630,1435300.000,23688534.000<br/>5042,SZ301360,2026-08-14,52.690,54.470,52.300,53.550,1562800.000,83357744.000<br/>5043,SZ301361,2026-08-14,28.190,28.280,27.620,27.890,1297700.000,36157824.000<br/>5044,SZ301362,2026-08-14,128.000,132.500,126.690,130.590,3701300.000,478313536.000<br/>5045,SZ301363,2026-08-14,17.440,17.640,17.010,17.330,9649200.000,166586320.000<br/>5046,SZ301365,2026-08-14,38.500,44.300,38.500,43.410,8509900.000,356242912.000<br/>5047,SZ301366,2026-08-14,56.340,57.300,54.050,55.220,15572000.000,857600256.000<br/>5048,SZ301367,2026-08-14,46.000,47.600,45.840,47.580,2789900.000,131453544.000<br/>5049,SZ301368,2026-08-14,42.500,42.740,41.730,42.380,1493700.000,62953592.000<br/>5050,SZ301369,2026-08-14,143.260,145.640,138.900,141.980,2423800.000,344243488.000<br/>5051,SZ301370,2026-08-14,9.170,9.290,9.020,9.130,5733600.000,52486664.000<br/>5052,SZ301371,2026-08-14,25.060,25.270,24.510,24.590,2719200.000,67377200.000<br/>5053,SZ301372,2026-08-14,29.160,29.650,28.930,29.300,971300.000,28394528.000<br/>5054,SZ301373,2026-08-14,104.040,110.530,101.330,106.100,8324400.000,882199096.000<br/>5055,SZ301376,2026-08-14,20.480,21.390,20.370,20.730,4307000.000,89912072.000<br/>5056,SZ301377,2026-08-14,445.010,453.970,434.870,447.800,2931900.000,1303454208.000<br/>5057,SZ301378,2026-08-14,25.710,26.360,25.380,26.040,3304000.000,85263712.000<br/>5058,SZ301379,2026-08-14,22.570,23.490,22.060,23.330,15823800.000,358586080.000<br/>5059,SZ301380,2026-08-14,31.550,31.810,30.900,31.800,2391000.000,75183280.000<br/>5060,SZ301381,2026-08-14,22.750,23.130,22.350,22.590,5322200.000,120587464.000<br/>5061,SZ301382,2026-08-14,43.340,45.980,43.340,44.750,21754700.000,974071161.000<br/>5062,SZ301383,2026-08-14,22.960,23.080,22.430,22.790,2200300.000,49902684.000<br/>5063,SZ301386,2026-08-14,19.890,20.560,19.760,20.190,1305500.000,26345132.000<br/>5064,SZ301387,2026-08-14,58.740,60.200,57.800,59.350,2085800.000,122927632.000<br/>5065,SZ301388,2026-08-14,24.230,24.260,23.750,24.080,987400.000,23660120.000<br/>5066,SZ301389,2026-08-14,53.880,54.930,52.890,54.480,7412100.000,400382464.000<br/>5067,SZ301390,2026-08-14,31.400,31.400,30.570,30.880,1020900.000,31543768.000<br/>5068,SZ301391,2026-08-14,50.000,50.280,48.200,49.780,1296300.000,63825584.000<br/>5069,SZ301392,2026-08-14,170.000,172.000,163.800,169.000,3400900.000,569336452.000<br/>5070,SZ301393,2026-08-14,68.610,69.390,66.660,68.200,2495600.000,169820464.000<br/>5071,SZ301395,2026-08-14,12.300,12.380,11.660,12.240,3636100.000,43897704.000<br/>5072,SZ301396,2026-08-14,205.000,223.680,197.000,221.860,31074100.000,6524213760.000<br/>5073,SZ301397,2026-08-14,26.920,27.440,26.300,26.730,3361000.000,89850048.000<br/>5074,SZ301398,2026-08-14,34.070,34.380,33.580,33.930,836600.000,28372832.000<br/>5075,SZ301399,2026-08-14,17.500,17.660,17.040,17.220,3007200.000,51693236.000<br/>5076,SZ301408,2026-08-14,16.660,17.150,16.280,17.080,29393800.000,493966272.000<br/>5077,SZ301413,2026-08-14,69.010,69.880,66.800,67.640,4914200.000,333552576.000<br/>5078,SZ301418,2026-08-14,37.390,38.100,37.390,37.800,1273400.000,48067116.000<br/>5079,SZ301419,2026-08-14,34.840,37.620,33.500,37.620,12204300.000,437866176.000<br/>5080,SZ301421,2026-08-14,80.120,80.880,78.700,80.580,4347100.000,346892608.000<br/>5081,SZ301428,2026-08-14,29.510,30.250,28.950,29.600,7390000.000,217320048.000<br/>5082,SZ301429,2026-08-14,16.960,17.150,16.800,17.090,982100.000,16688440.000<br/>5083,SZ301439,2026-08-14,15.860,15.900,15.290,15.660,13038200.000,202809856.000<br/>5084,SZ301446,2026-08-14,38.250,38.580,37.600,37.710,1001800.000,38034144.000<br/>5085,SZ301448,2026-08-14,46.310,48.980,46.310,48.800,3286800.000,157139040.000<br/>5086,SZ301449,2026-08-14,39.220,39.470,38.180,39.050,1853000.000,71806896.000<br/>5087,SZ301456,2026-08-14,23.480,23.520,23.040,23.260,899100.000,20882148.000<br/>5088,SZ301458,2026-08-14,38.620,39.670,38.000,39.370,8038200.000,313231584.000<br/>5089,SZ301459,2026-08-14,36.900,37.800,36.580,37.570,5615900.000,207541664.000<br/>5090,SZ301468,2026-08-14,33.200,33.410,32.680,33.360,2722200.000,89967912.000<br/>5091,SZ301469,2026-08-14,28.280,28.960,28.280,28.700,727700.000,20798940.000<br/>5092,SZ301479,2026-08-14,50.800,57.280,50.100,55.360,5537800.000,295537248.000<br/>5093,SZ301486,2026-08-14,171.400,178.400,167.210,175.500,6126500.000,1058988032.000<br/>5094,SZ301487,2026-08-14,16.530,16.770,16.230,16.340,8704200.000,143103680.000<br/>5095,SZ301488,2026-08-14,103.900,104.750,102.000,103.200,1175500.000,121411448.000<br/>5096,SZ301489,2026-08-14,107.750,121.000,107.600,119.800,13728700.000,1586004608.000<br/>5097,SZ301491,2026-08-14,39.390,40.800,39.390,40.330,956000.000,38337916.000<br/>5098,SZ301498,2026-08-14,42.350,42.500,40.770,41.080,6570600.000,272098752.000<br/>5099,SZ301499,2026-08-14,25.190,25.530,24.710,25.040,1292600.000,32395800.000<br/>5100,SZ301500,2026-08-14,23.250,23.350,22.770,23.060,6916100.000,159250272.000<br/>5101,SZ301501,2026-08-14,30.100,30.100,29.030,29.410,2917600.000,85966520.000<br/>5102,SZ301502,2026-08-14,51.960,53.100,51.560,52.900,553800.000,29070308.000<br/>5103,SZ301503,2026-08-14,21.670,22.050,21.500,22.020,851100.000,18514946.000<br/>5104,SZ301505,2026-08-14,16.340,16.430,16.100,16.290,1697800.000,27599588.000<br/>5105,SZ301507,2026-08-14,13.080,13.260,12.900,13.070,3623200.000,47274972.000<br/>5106,SZ301508,2026-08-14,23.700,23.790,23.510,23.740,941400.000,22261452.000<br/>5107,SZ301509,2026-08-14,33.090,35.150,32.180,33.800,9040100.000,306925504.000<br/>5108,SZ301510,2026-08-14,26.490,26.710,26.150,26.660,5250900.000,139086384.000<br/>5109,SZ301511,2026-08-14,88.580,95.830,88.580,95.020,36268400.000,3375206912.000<br/>5110,SZ301512,2026-08-14,31.170,31.220,30.660,31.180,939900.000,29136980.000<br/>5111,SZ301513,2026-08-14,49.170,51.030,49.100,50.700,1666400.000,83681720.000<br/>5112,SZ301515,2026-08-14,19.020,19.430,18.810,19.190,1719000.000,32853192.000<br/>5113,SZ301516,2026-08-14,15.950,16.460,15.890,16.100,4082600.000,65553660.000<br/>5114,SZ301517,2026-08-14,40.850,41.320,40.200,41.000,2141200.000,87269376.000<br/>5115,SZ301518,2026-08-14,27.020,27.020,25.830,26.000,5504900.000,144349120.000<br/>5116,SZ301519,2026-08-14,11.800,11.940,11.660,11.810,1886600.000,22273412.000<br/>5117,SZ301520,2026-08-14,85.800,88.680,81.000,85.790,13751300.000,1161248768.000<br/>5118,SZ301522,2026-08-14,23.410,23.570,23.210,23.350,2498300.000,58390096.000<br/>5119,SZ301525,2026-08-14,41.890,42.470,41.260,41.610,1091600.000,45582848.000<br/>5120,SZ301526,2026-08-14,36.530,37.680,36.030,37.190,146151800.000,5401409024.000<br/>5121,SZ301528,2026-08-14,54.300,55.910,53.050,54.060,1279600.000,69447240.000<br/>5122,SZ301529,2026-08-14,108.000,108.000,101.000,103.130,4297400.000,447493600.000<br/>5123,SZ301531,2026-08-14,50.990,53.500,50.550,53.200,4112000.000,214337632.000<br/>5124,SZ301533,2026-08-14,26.150,26.500,26.030,26.200,812100.000,21263820.000<br/>5125,SZ301535,2026-08-14,15.880,16.140,15.320,15.460,3330300.000,52003864.000<br/>5126,SZ301536,2026-08-14,124.290,127.840,120.460,122.310,13888800.000,1720585472.000<br/>5127,SZ301538,2026-08-14,39.260,39.720,38.630,39.260,1336400.000,52392720.000<br/>5128,SZ301539,2026-08-14,14.910,14.910,14.590,14.750,1086300.000,16006829.000<br/>5129,SZ301548,2026-08-14,64.030,64.990,63.200,64.600,1146800.000,73702800.000<br/>5130,SZ301550,2026-08-14,90.170,92.170,87.700,88.920,10305400.000,919876792.000<br/>5131,SZ301551,2026-08-14,21.930,22.050,21.000,21.160,11552400.000,247298640.000<br/>5132,SZ301552,2026-08-14,25.560,25.560,24.730,25.090,1374500.000,34346072.000<br/>5133,SZ301555,2026-08-14,31.390,32.300,30.870,32.190,2109900.000,66965616.000<br/>5134,SZ301556,2026-08-14,60.030,62.600,59.080,59.820,1313100.000,79059928.000<br/>5135,SZ301557,2026-08-14,80.380,82.290,79.990,82.120,781800.000,63575028.000<br/>5136,SZ301558,2026-08-14,6.610,6.660,6.510,6.580,3623800.000,23784590.000<br/>5137,SZ301559,2026-08-14,13.130,13.210,13.030,13.090,1347900.000,17675188.000<br/>5138,SZ301560,2026-08-14,23.640,23.960,23.500,23.730,1302200.000,30871026.000<br/>5139,SZ301563,2026-08-14,126.380,128.200,126.080,127.900,1638800.000,208642480.000<br/>5140,SZ301565,2026-08-14,19.560,19.720,19.450,19.630,2449500.000,47985744.000<br/>5141,SZ301566,2026-08-14,27.990,28.050,27.000,27.640,27623500.000,759802180.000<br/>5142,SZ301567,2026-08-14,35.590,36.140,35.100,35.600,1019900.000,36244844.000<br/>5143,SZ301568,2026-08-14,67.940,71.060,67.930,70.850,4052300.000,283733088.000<br/>5144,SZ301571,2026-08-14,67.500,70.180,67.500,68.460,3967600.000,273192128.000<br/>5145,SZ301575,2026-08-14,27.940,27.940,26.950,27.280,1169800.000,31916180.000<br/>5146,SZ301577,2026-08-14,55.270,56.900,55.200,56.620,1289800.000,72422128.000<br/>5147,SZ301578,2026-08-14,22.580,23.320,22.470,23.280,1574800.000,36153928.000<br/>5148,SZ301580,2026-08-14,52.820,53.980,52.180,53.380,5527500.000,293635872.000<br/>5149,SZ301581,2026-08-14,36.430,37.100,36.180,36.830,524800.000,19173196.000<br/>5150,SZ301583,2026-08-14,157.200,169.760,157.200,161.850,11098800.000,1813042688.000<br/>5151,SZ301584,2026-08-14,23.300,24.570,23.000,24.500,9957000.000,240516288.000<br/>5152,SZ301585,2026-08-14,27.700,27.800,27.110,27.520,1030100.000,28181924.000<br/>5153,SZ301586,2026-08-14,31.940,32.100,31.520,31.690,704200.000,22368496.000<br/>5154,SZ301587,2026-08-14,21.220,21.550,21.010,21.270,1733100.000,36815320.000<br/>5155,SZ301588,2026-08-14,31.200,31.900,30.020,31.470,5176400.000,160329440.000<br/>5156,SZ301589,2026-08-14,143.290,143.890,141.630,142.680,333000.000,47496152.000<br/>5157,SZ301590,2026-08-14,76.690,78.150,76.280,77.000,534900.000,41227664.000<br/>5158,SZ301591,2026-08-14,35.000,35.850,33.040,33.350,11550500.000,394389184.000<br/>5159,SZ301592,2026-08-14,106.770,108.210,105.200,107.260,752500.000,80195392.000<br/>5160,SZ301595,2026-08-14,40.060,42.120,40.020,41.250,900200.000,36872884.000<br/>5161,SZ301596,2026-08-14,54.340,54.970,53.690,54.600,2285200.000,124177904.000<br/>5162,SZ301598,2026-08-14,47.810,48.200,47.160,47.960,334100.000,15978005.000<br/>5163,SZ301599,2026-08-14,34.520,39.350,34.350,38.000,12688700.000,471796256.000<br/>5164,SZ301600,2026-08-14,87.070,88.880,87.070,87.520,537800.000,47231760.000<br/>5165,SZ301601,2026-08-14,16.330,16.400,16.060,16.240,1225000.000,19832240.000<br/>5166,SZ301602,2026-08-14,19.340,19.600,18.520,18.900,17739000.000,336604384.000<br/>5167,SZ301603,2026-08-14,127.370,131.250,125.760,129.100,1518300.000,194813456.000<br/>5168,SZ301606,2026-08-14,51.820,52.380,50.990,51.560,1955700.000,100757896.000<br/>5169,SZ301607,2026-08-14,43.710,45.000,42.000,44.860,10615300.000,461890656.000<br/>5170,SZ301608,2026-08-14,46.410,47.880,46.410,47.820,1605000.000,76107728.000<br/>5171,SZ301609,2026-08-14,37.340,38.350,35.400,35.570,6124800.000,222281072.000<br/>5172,SZ301611,2026-08-14,104.050,106.860,103.470,105.330,7596400.000,798904060.000<br/>5173,SZ301613,2026-08-14,38.880,39.300,38.550,39.000,933200.000,36300536.000<br/>5174,SZ301616,2026-08-14,35.680,35.680,34.830,35.010,633200.000,22225272.000<br/>5175,SZ301617,2026-08-14,48.000,48.810,46.940,47.530,1232500.000,58739408.000<br/>5176,SZ301618,2026-08-14,33.000,33.490,32.610,33.400,1098500.000,36485984.000<br/>5177,SZ301622,2026-08-14,41.380,42.290,41.310,41.570,1036500.000,43234660.000<br/>5178,SZ301626,2026-08-14,246.400,269.970,246.400,255.900,3082600.000,795576956.000<br/>5179,SZ301628,2026-08-14,83.800,84.880,83.110,84.880,1313700.000,110395256.000<br/>5180,SZ301629,2026-08-14,256.000,259.000,251.000,256.490,694500.000,177460672.000<br/>5181,SZ301630,2026-08-14,174.380,178.950,173.000,176.800,1265100.000,223263840.000<br/>5182,SZ301631,2026-08-14,64.760,67.380,64.210,66.500,4079000.000,268732064.000<br/>5183,SZ301632,2026-08-14,14.020,14.100,13.910,13.970,5680300.000,79376736.000<br/>5184,SZ301633,2026-08-14,60.020,60.020,57.400,58.100,516300.000,30132816.000<br/>5185,SZ301636,2026-08-14,40.390,40.890,39.700,40.370,774900.000,31091980.000<br/>5186,SZ301638,2026-08-14,23.840,23.950,22.780,23.250,17324500.000,400622912.000<br/>5187,SZ301656,2026-08-14,16.830,17.140,16.750,16.970,4501600.000,76412016.000<br/>5188,SZ301658,2026-08-14,24.500,25.050,24.060,24.310,4223000.000,102629088.000<br/>5189,SZ301662,2026-08-14,70.010,71.390,68.930,70.210,1894600.000,132730352.000<br/>5190,SZ301665,2026-08-14,23.580,23.820,23.080,23.120,3060000.000,71357136.000<br/>5191,SZ301666,2026-08-14,443.010,455.000,430.380,436.960,2738300.000,1209782272.000<br/>5192,SZ301667,2026-08-14,69.360,69.900,68.390,69.240,2208000.000,152623552.000<br/>5193,SZ301668,2026-08-14,36.880,36.880,35.500,36.150,1326900.000,47655448.000<br/>5194,SZ301669,2026-08-14,29.650,30.250,29.350,30.080,7421300.000,221584240.000<br/>5195,SZ301677,2026-08-14,60.720,61.470,58.900,59.560,5078300.000,303802592.000<br/>5196,SZ301678,2026-08-14,45.250,46.160,45.250,45.900,2357000.000,107957304.000<br/>5197,SZ301680,2026-08-14,91.990,103.880,90.360,98.880,2450200.000,236699712.000<br/>5198,SZ301682,2026-08-14,128.830,130.020,127.550,129.200,1523000.000,195980864.000<br/>5199,SZ301683,2026-08-14,102.420,105.490,102.110,103.650,960500.000,99406752.000<br/>5200,SZ301687,2026-08-14,50.210,51.880,50.000,51.640,3609900.000,184583456.000<br/>5201,SZ301696,2026-08-14,102.000,104.790,101.500,103.480,2109000.000,216800432.000<br/>5202,SZ301707,2026-08-14,90.020,93.200,87.050,88.660,7529800.000,672535172.000<br/>5203,SZ301717,2026-08-14,509.000,554.600,509.000,538.000,4941600.000,2634798848.000<br/>5204,SZ302132,2026-08-14,57.200,59.560,57.200,58.000,10097100.000,591597112.000<br/>