{"code":0,"msg":"","data":{"sz000001":{"qfqday":[["2025-06-19","11.164","11.104","11.184","11.054","832247.000"],["2025-06-20","11.104","11.244","11.264","11.074","1309198.000"],["2025-06-23","11.214","11.334","11.374","11.074","1389170.000"],["2025-06-24","11.304","11.334","11.414","11.244","1308525.000"],["2025-06-25","11.334","11.464","11.484","11.234","1675116.000"],["2025-06-26","11.454","11.814","11.884","11.414","2174578.000"],["2025-06-27","11.774","11.604","11.984","11.534","2377600.000"],["2025-06-30","11.544","11.474","11.574","11.364","1504820.000"],["2025-07-01","11.464","11.704","11.734","11.464","1354341.000"],["2025-07-02","11.714","11.724","11.814","11.634","1200412.000"],["2025-07-03","11.734","11.754","11.824","11.684","794086.000"],["2025-07-04","11.754","12.004","12.124","11.704","1775333.000"],["2025-07-07","12.004","12.184","12.224","12.004","1495407.000"],["2025-07-08","12.154","12.094","12.244","12.054","1090986.000"],["2025-07-09","12.064","12.244","12.304","12.064","1205963.000"],["2025-07-10","12.224","12.584","12.734","12.194","2481416.000"],["2025-07-11","12.594","12.314","12.704","12.294","2443744.000"],["2025-07-14","12.274","12.384","12.574","12.264","1872896.000"],["2025-07-15","12.394","12.134","12.444","12.114","1810531.000"],["2025-07-16","12.134","12.044","12.164","11.904","1927864.000"],["2025-07-17","12.014","11.994","12.104","11.944","944641.000"],["2025-07-18","12.024","12.104","12.154","12.004","1241206.000"],["2025-07-21","12.044","12.014","12.114","11.954","1079027.000"],["2025-07-22","12.004","11.894","12.004","11.724","1935229.000"],["2025-07-23","11.864","11.934","12.034","11.854","1370520.000"],["2025-07-24","11.934","11.754","11.934","11.734","1959351.000"],["2025-07-25","11.734","11.754","11.864","11.724","1108267.000"],["2025-07-28","11.754","11.864","11.934","11.724","1238243.000"],["2025-07-29","11.864","11.744","11.914","11.744","1012818.000"],["2025-07-30","11.754","11.894","12.044","11.744","1715164.000"],["2025-07-31","11.914","11.634","11.954","11.624","1690081.000"],["2025-08-01","11.644","11.684","11.734","11.554","1012187.000"],["2025-08-04","11.644","11.704","11.784","11.614","1032690.000"],["2025-08-05","11.704","11.874","11.904","11.684","1132078.000"],["2025-08-06","11.874","11.864","11.924","11.804","690448.000"],["2025-08-07","11.844","11.874","11.934","11.794","722053.000"],["2025-08-08","11.884","11.804","11.934","11.794","829796.000"],["2025-08-11","11.804","11.704","11.824","11.674","934353.000"],["2025-08-12","11.704","11.734","11.804","11.704","680056.000"],["2025-08-13","11.774","11.664","11.804","11.634","1119813.000"],["2025-08-14","11.674","11.604","11.744","11.594","1241041.000"],["2025-08-15","11.634","11.484","11.634","11.344","1948503.000"],["2025-08-18","11.464","11.484","11.554","11.434","1239058.000"],["2025-08-19","11.504","11.464","11.524","11.424","892860.000"],["2025-08-20","11.464","11.474","11.524","11.384","1048739.000"],["2025-08-21","11.454","11.554","11.594","11.434","1217418.000"],["2025-08-22","11.554","11.464","11.574","11.384","1644260.000"],["2025-08-25","11.524","11.854","11.934","11.504","3045088.000"],["2025-08-26","11.854","11.764","11.904","11.704","1383599.000"],["2025-08-27","11.724","11.464","11.764","11.454","1860050.000"],["2025-08-28","11.494","11.484","11.544","11.374","1653588.000"],["2025-08-29","11.454","11.454","11.624","11.434","1805126.000"],["2025-09-01","11.454","11.294","11.454","11.254","1858459.000"],["2025-09-02","11.254","11.384","11.394","11.244","1492716.000"],["2025-09-03","11.384","11.154","11.414","11.144","1367232.000"],["2025-09-04","11.164","11.144","11.174","11.004","1295300.000"],["2025-09-05","11.134","11.124","11.144","11.034","819662.000"],["2025-09-08","11.114","11.104","11.184","11.074","924431.000"],["2025-09-09","11.114","11.154","11.184","11.084","860539.000"],["2025-09-10","11.144","11.174","11.194","11.114","792668.000"],["2025-09-11","11.174","11.254","11.254","11.114","963932.000"],["2025-09-12","11.234","11.124","11.284","11.104","940385.000"],["2025-09-15","11.104","11.054","11.124","11.034","840387.000"],["2025-09-16","11.064","11.044","11.114","11.014","708048.000"],["2025-09-17","11.044","11.044","11.074","10.984","771129.000"],["2025-09-18","11.054","10.814","11.064","10.784","1386160.000"],["2025-09-19","10.814","10.854","10.914","10.774","834651.000"],["2025-09-22","10.844","10.784","10.874","10.774","596402.000"],["2025-09-23","10.774","10.924","10.984","10.724","1341430.000"],["2025-09-24","10.914","10.864","11.024","10.834","1139583.000"],["2025-09-25","10.834","10.804","10.874","10.764","773276.000"],["2025-09-26","10.794","10.804","10.844","10.724","753239.000"],["2025-09-29","10.804","10.774","10.884","10.674","1176012.000"],["2025-09-30","10.774","10.744","10.774","10.694","832479.000"],["2025-10-09","10.734","10.804","10.814","10.674","1047469.000"],["2025-10-10","10.774","10.834","10.894","10.764","1087948.000"],["2025-10-13","10.724","10.804","10.864","10.684","1168802.000"],["2025-10-14","10.794","10.974","11.004","10.764","1843428.000"],["2025-10-15","10.980","11.040","11.060","10.900","1271061.000",{"nd":"2025","fh_sh":"2.36","djr":"2025-10-14","cqr":"2025-10-15","FHcontent":"10\u6d3e2.36\u5143"}],["2025-10-16","11.020","11.180","11.190","11.000","1261937.000"],["2025-10-17","11.140","11.040","11.220","11.020","1039666.000"],["2025-10-20","11.050","11.060","11.090","10.910","952641.000"],["2025-10-21","11.040","11.070","11.110","11.030","761165.000"],["2025-10-22","11.040","11.160","11.180","11.040","833703.000"],["2025-10-23","11.160","11.270","11.350","11.140","1373112.000"],["2025-10-24","11.240","11.200","11.320","11.190","980475.000"],["2025-10-27","11.180","11.160","11.250","11.080","1239485.000"],["2025-10-28","11.170","11.110","11.220","11.060","821568.000"],["2025-10-29","11.100","11.030","11.100","11.000","966214.000"],["2025-10-30","11.020","11.020","11.110","11.000","943770.000"],["2025-10-31","11.020","10.960","11.040","10.940","970193.000"],["2025-11-03","10.980","11.070","11.080","10.940","952326.000"],["2025-11-04","11.060","11.230","11.280","11.040","1503007.000"],["2025-11-05","11.230","11.160","11.240","11.140","794926.000"],["2025-11-06","11.140","11.150","11.220","11.110","766585.000"],["2025-11-07","11.160","11.190","11.220","11.140","734851.000"],["2025-11-10","11.160","11.270","11.280","11.090","827208.000"],["2025-11-11","11.260","11.310","11.330","11.210","886509.000"],["2025-11-12","11.340","11.320","11.430","11.290","1141325.000"],["2025-11-13","11.320","11.340","11.360","11.210","978991.000"],["2025-11-14","11.310","11.390","11.480","11.300","1316995.000"],["2025-11-17","11.390","11.310","11.390","11.260","995233.000"],["2025-11-18","11.290","11.230","11.330","11.210","670077.000"],["2025-11-19","11.220","11.440","11.470","11.210","1334996.000"],["2025-11-20","11.430","11.490","11.630","11.380","1637040.000"],["2025-11-21","11.440","11.330","11.520","11.300","1465359.000"],["2025-11-24","11.340","11.240","11.370","11.240","1117119.000"],["2025-11-25","11.250","11.440","11.440","11.220","1028081.000"],["2025-11-26","11.450","11.330","11.490","11.290","821301.000"],["2025-11-27","11.300","11.350","11.350","11.220","1011847.000"],["2025-11-28","11.310","11.250","11.320","11.220","884358.000"],["2025-12-01","11.240","11.330","11.340","11.170","1037323.000"],["2025-12-02","11.320","11.280","11.370","11.230","768060.000"],["2025-12-03","11.280","11.190","11.340","11.180","944601.000"],["2025-12-04","11.190","11.130","11.220","11.100","886090.000"],["2025-12-05","11.130","11.170","11.180","11.040","890766.000"],["2025-12-08","11.130","11.160","11.240","11.120","855899.000"],["2025-12-09","11.160","11.070","11.180","11.070","733957.000"],["2025-12-10","11.080","10.970","11.100","10.930","1044065.000"],["2025-12-11","10.990","11.010","11.030","10.940","925261.000"],["2025-12-12","11.010","10.990","11.070","10.940","1191895.000"],["2025-12-15","10.980","11.150","11.180","10.970","940833.000"],["2025-12-16","11.130","11.120","11.190","11.080","647351.000"],["2025-12-17","11.110","11.170","11.220","11.060","701495.000"],["2025-12-18","11.150","11.280","11.290","11.120","790467.000"],["2025-12-19","11.270","11.260","11.290","11.220","649886.000"],["2025-12-22","11.250","11.160","11.250","11.150","742369.000"],["2025-12-23","11.160","11.200","11.240","11.140","666266.000"],["2025-12-24","11.190","11.180","11.220","11.130","505244.000"],["2025-12-25","11.180","11.200","11.260","11.160","547455.000"],["2025-12-26","11.200","11.180","11.230","11.170","436340.000"],["2025-12-29","11.180","11.200","11.260","11.140","648295.000"],["2025-12-30","11.170","11.120","11.200","11.090","582584.000"],["2025-12-31","11.120","11.050","11.130","11.040","590620.000"],["2026-01-05","11.060","11.140","11.150","11.050","875491.000"],["2026-01-06","11.140","11.310","11.320","11.120","1304648.000"],["2026-01-07","11.300","11.280","11.460","11.260","966236.000"],["2026-01-08","11.280","11.150","11.290","11.130","1100085.000"],["2026-01-09","11.170","11.100","11.170","11.080","983390.000"],["2026-01-12","11.090","11.120","11.130","11.060","855213.000"],["2026-01-13","11.120","11.110","11.180","11.080","1061541.000"],["2026-01-14","11.110","11.000","11.110","10.990","1274757.000"],["2026-01-15","10.970","10.950","11.010","10.940","884960.000"],["2026-01-16","10.980","10.830","10.980","10.800","1119473.000"],["2026-01-19","10.790","10.760","10.850","10.750","804741.000"],["2026-01-20","10.760","10.800","10.840","10.750","772276.000"],["2026-01-21","10.790","10.710","10.820","10.700","900125.000"],["2026-01-22","10.710","10.710","10.790","10.690","788635.000"],["2026-01-23","10.710","10.630","10.730","10.620","1109994.000"],["2026-01-26","10.620","10.600","10.700","10.560","1106247.000"],["2026-01-27","10.600","10.580","10.670","10.570","894091.000"],["2026-01-28","10.580","10.480","10.630","10.460","1438766.000"],["2026-01-29","10.480","10.600","10.620","10.300","1852994.000"],["2026-01-30","10.580","10.470","10.670","10.470","1091755.000"],["2026-02-02","10.460","10.500","10.670","10.440","1223173.000"],["2026-02-03","10.530","10.480","10.540","10.410","806628.000"],["2026-02-04","10.490","10.610","10.620","10.480","695415.000"],["2026-02-05","10.620","10.730","10.750","10.600","1177591.000"],["2026-02-06","10.720","10.690","10.780","10.630","727710.000"],["2026-02-09","10.690","10.710","10.750","10.650","619717.000"],["2026-02-10","10.710","10.700","10.740","10.660","600430.000"],["2026-02-11","10.700","10.710","10.730","10.660","431041.000"],["2026-02-12","10.710","10.600","10.720","10.570","681340.000"],["2026-02-13","10.600","10.550","10.630","10.540","555047.000"],["2026-02-24","10.570","10.550","10.590","10.520","602512.000"],["2026-02-25","10.550","10.500","10.590","10.420","1063135.000"],["2026-02-26","10.500","10.510","10.550","10.440","712730.000"],["2026-02-27","10.500","10.540","10.560","10.480","612228.000"],["2026-03-02","10.490","10.490","10.530","10.410","838874.000"],["2026-03-03","10.490","10.520","10.590","10.440","1028695.000"],["2026-03-04","10.480","10.350","10.480","10.310","1089714.000"],["2026-03-05","10.360","10.450","10.480","10.340","712641.000"],["2026-03-06","10.420","10.460","10.480","10.410","476577.000"],["2026-03-09","10.430","10.400","10.460","10.380","835892.000"],["2026-03-10","10.410","10.450","10.450","10.370","790112.000"],["2026-03-11","10.430","10.530","10.540","10.410","720535.000"],["2026-03-12","10.510","10.580","10.600","10.490","754906.000"],["2026-03-13","10.570","10.570","10.640","10.510","841939.000"],["2026-03-16","10.570","10.560","10.610","10.520","715603.000"],["2026-03-17","10.550","10.670","10.710","10.540","1076657.000"],["2026-03-18","10.680","10.600","10.680","10.550","791079.000"],["2026-03-19","10.560","10.520","10.610","10.500","624212.000"],["2026-03-20","10.510","10.410","10.580","10.400","834083.000"],["2026-03-23","10.320","10.090","10.320","10.070","1580088.000"],["2026-03-24","10.160","10.520","10.530","10.160","1622251.000"],["2026-03-25","10.530","10.580","10.590","10.430","744780.000"],["2026-03-26","10.550","10.580","10.690","10.540","827664.000"],["2026-03-27","10.550","10.660","10.690","10.470","884129.000"],["2026-03-30","10.620","10.630","10.690","10.580","632522.000"],["2026-03-31","10.640","10.720","10.820","10.630","1164565.000"],["2026-04-01","10.730","10.790","10.870","10.720","918925.000"],["2026-04-02","10.790","10.910","10.960","10.770","1148895.000"],["2026-04-03","10.920","10.760","10.920","10.730","757757.000"],["2026-04-07","10.760","10.670","10.780","10.610","607955.000"],["2026-04-08","10.750","10.860","10.860","10.690","812976.000"],["2026-04-09","10.810","10.740","10.860","10.700","602365.000"],["2026-04-10","10.740","10.730","10.770","10.710","481047.000"],["2026-04-13","10.690","10.710","10.730","10.670","406104.000"],["2026-04-14","10.710","10.810","10.810","10.710","496151.000"],["2026-04-15","10.800","10.850","10.860","10.790","503938.000"],["2026-04-16","10.840","10.730","10.870","10.710","680915.000"],["2026-04-17","10.730","10.650","10.750","10.630","722530.000"],["2026-04-20","10.650","10.700","10.710","10.600","630034.000"],["2026-04-21","10.680","10.720","10.800","10.670","806946.000"],["2026-04-22","10.720","10.620","10.730","10.590","839054.000"],["2026-04-23","10.620","10.640","10.670","10.570","648067.000"],["2026-04-24","10.620","10.640","10.670","10.560","582710.000"],["2026-04-27","10.970","11.020","11.210","10.930","3401276.000"],["2026-04-28","11.000","11.100","11.100","10.960","1674259.000"],["2026-04-29","11.070","11.160","11.180","11.030","1378423.000"],["2026-04-30","11.140","11.130","11.240","11.100","1139242.000"],["2026-05-06","11.140","11.000","11.140","10.940","1216388.000"],["2026-05-07","11.010","11.010","11.030","10.940","936958.000"],["2026-05-08","10.980","10.940","11.060","10.940","798820.000"],["2026-05-11","10.930","10.920","10.950","10.800","931865.000"],["2026-05-12","10.920","10.890","11.000","10.850","1029038.000"],["2026-05-13","10.890","10.780","10.920","10.750","1017974.000"],["2026-05-14","10.780","10.690","10.790","10.690","794368.000"],["2026-05-15","10.690","10.630","10.750","10.600","974742.000"],["2026-05-18","10.600","10.500","10.610","10.460","856382.000"],["2026-05-19","10.470","10.500","10.560","10.470","793529.000"],["2026-05-20","10.500","10.410","10.520","10.400","747632.000"],["2026-05-21","10.420","10.340","10.440","10.330","1110211.000"],["2026-05-22","10.340","10.320","10.370","10.290","954133.000"],["2026-05-25","10.320","10.320","10.400","10.280","663103.000"],["2026-05-26","10.350","10.430","10.470","10.300","837347.000"],["2026-05-27","10.400","10.400","10.490","10.360","839727.000"],["2026-05-28","10.400","10.300","10.430","10.270","900711.000"],["2026-05-29","10.290","10.570","10.570","10.260","1399368.000"],["2026-06-01","10.540","10.630","10.630","10.450","954596.000"],["2026-06-02","10.620","10.720","10.740","10.580","885428.000"],["2026-06-03","10.670","10.630","10.700","10.560","825272.000"],["2026-06-04","10.550","10.460","10.610","10.410","869271.000"],["2026-06-05","10.470","10.620","10.670","10.470","1003503.000"],["2026-06-08","10.610","10.670","10.740","10.600","1090926.000"],["2026-06-09","10.650","10.770","10.830","10.600","1149672.000"],["2026-06-10","10.710","10.960","10.990","10.710","1543176.000"],["2026-06-11","10.960","10.940","11.030","10.890","1156222.000"],["2026-06-12","11.000","11.240","11.250","10.880","2032355.000",{"nd":"2025","fh_sh":"3.6","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e3.6\u5143"}],["2026-06-15","11.210","11.060","11.210","10.980","1541305.000"],["2026-06-16","11.050","10.940","11.120","10.910","942708.000"],["2026-06-17","10.970","10.780","10.990","10.750","965828.000"],["2026-06-18","10.740","10.520","10.770","10.520","1426893.000"],["2026-06-22","10.520","10.650","10.670","10.420","1265317.000"],["2026-06-23","10.650","10.710","10.910","10.630","1190604.000"],["2026-06-24","10.680","10.510","10.780","10.510","1125841.000"],["2026-06-25","10.470","10.420","10.590","10.410","1083999.000"],["2026-06-26","10.420","10.230","10.470","10.190","1236482.000"],["2026-06-29","10.220","10.240","10.320","10.020","1124140.000"],["2026-06-30","10.220","10.050","10.220","10.040","1111353.000"],["2026-07-01","10.050","10.160","10.180","9.990","906890.000"],["2026-07-02","10.200","10.280","10.360","10.170","1004749.000"],["2026-07-03","10.290","10.290","10.400","10.180","863327.000"],["2026-07-06","10.250","10.500","10.520","10.220","1061049.000"],["2026-07-07","10.460","10.470","10.510","10.350","805221.000"],["2026-07-08","10.440","10.600","10.630","10.340","950760.000"],["2026-07-09","10.550","10.490","10.590","10.430","747191.000"],["2026-07-10","10.500","10.450","10.510","10.400","957320.000"],["2026-07-13","10.420","10.540","10.550","10.380","924746.000"],["2026-07-14","10.530","10.690","10.700","10.480","1193715.000"],["2026-07-15","10.65","10.84","10.87","10.63","981422"]],"qt":{"sz000001":["51","\u5e73\u5b89\u94f6\u884c","000001","10.84","10.69","10.65","981422","582140","399282","10.83","8247","10.82","828","10.81","1082","10.80","1390","10.79","2141","10.84","1112","10.85","2985","10.86","5627","10.87","16386","10.88","16230","","20260715161415","0.15","1.40","10.87","10.63","10.84\/981422\/1059209085","981422","105921","0.51","4.89","","10.87","10.63","2.25","2103.57","2103.60","0.46","11.76","9.62","1.03","-28652","10.79","3.62","4.93","","","0.33","105920.9085","12.7912","118","   A","GP-A","-1.90","2.26","5.50","7.91","0.71","12.16","9.99","6.69","-0.91","1.03","19405600653","19405918198","-51.14","-1.81","19405600653","","","-10.66","0.00","","CNY","0","","10.90","-17546",""],"market":["2026-07-15 22:46:16|HK_close_\u5df2\u6536\u76d8|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_close_\u5df2\u6536\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|HSZB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_close_\u5df2\u6536\u76d8|EU_open_\u4ea4\u6613\u4e2d|AH_close_\u5df2\u6536\u76d8|DE_open_\u4ea4\u6613\u4e2d|JW_close_\u5df2\u6536\u76d8|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u5df2\u6536\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"11.174","version":"18"}}}