{"code":0,"msg":"","data":{"sz000049":{"qfqday":[["2025-12-30","26.830","26.950","27.060","26.630","47466.000"],["2025-12-31","26.950","26.650","27.090","26.390","72432.000"],["2026-01-05","26.650","26.790","26.830","26.580","68522.000"],["2026-01-06","26.850","27.100","27.210","26.830","84560.000"],["2026-01-07","27.100","27.170","27.530","26.960","93258.000"],["2026-01-08","27.110","26.990","27.170","26.780","72587.000"],["2026-01-09","26.890","27.100","27.260","26.750","93424.000"],["2026-01-12","26.960","26.910","27.030","26.400","143454.000"],["2026-01-13","26.920","26.430","27.070","26.370","105303.000"],["2026-01-14","26.400","26.540","26.890","26.270","121669.000"],["2026-01-15","26.270","26.660","26.850","26.270","67546.000"],["2026-01-16","26.730","26.750","26.850","26.480","77428.000"],["2026-01-19","26.710","27.060","27.120","26.620","95961.000"],["2026-01-20","27.060","26.500","27.170","26.350","101948.000"],["2026-01-21","26.350","26.580","26.840","26.170","70278.000"],["2026-01-22","26.560","26.500","26.820","26.330","60025.000"],["2026-01-23","26.470","27.000","27.130","26.440","122932.000"],["2026-01-26","27.070","26.460","27.130","26.270","102140.000"],["2026-01-27","26.260","26.030","26.370","25.310","99990.000"],["2026-01-28","25.960","25.730","26.020","25.700","47023.000"],["2026-01-29","25.670","25.580","25.860","25.350","52782.000"],["2026-01-30","25.570","25.820","25.860","25.110","60553.000"],["2026-02-02","25.750","25.190","25.790","25.170","54468.000"],["2026-02-03","25.320","25.550","25.570","25.180","31886.000"],["2026-02-04","25.490","25.840","25.840","25.350","42180.000"],["2026-02-05","25.760","25.560","25.760","25.400","34144.000"],["2026-02-06","25.350","25.780","26.020","25.180","51581.000"],["2026-02-09","25.920","26.070","26.110","25.890","43501.000"],["2026-02-10","26.050","25.930","26.190","25.920","37274.000"],["2026-02-11","25.930","26.080","26.170","25.850","25828.000"],["2026-02-12","26.150","26.470","27.070","26.080","84937.000"],["2026-02-13","26.380","26.190","26.640","26.190","53032.000"],["2026-02-24","26.400","26.430","26.560","26.200","38586.000"],["2026-02-25","26.430","26.570","26.730","26.430","51248.000"],["2026-02-26","26.740","26.430","26.740","26.370","49983.000"],["2026-02-27","26.320","26.300","26.490","26.160","46223.000"],["2026-03-02","26.020","25.530","26.110","25.290","70223.000"],["2026-03-03","25.630","25.240","26.030","25.180","70736.000"],["2026-03-04","24.770","24.900","25.380","24.770","47250.000"],["2026-03-05","25.330","25.050","25.450","24.960","41165.000"],["2026-03-06","25.090","25.170","25.330","24.970","31854.000"],["2026-03-09","24.820","25.310","25.410","24.380","68858.000"],["2026-03-10","25.450","25.590","25.640","25.420","43037.000"],["2026-03-11","25.550","26.360","26.820","25.470","128616.000"],["2026-03-12","26.400","26.570","26.590","26.150","83441.000"],["2026-03-13","26.430","26.860","27.570","26.380","153630.000"],["2026-03-16","26.890","27.140","27.320","26.400","117808.000"],["2026-03-17","27.240","26.650","27.770","26.620","90527.000"],["2026-03-18","26.670","26.560","26.760","26.130","63596.000"],["2026-03-19","26.280","26.600","26.740","26.090","75053.000"],["2026-03-20","26.600","27.520","27.950","26.560","238194.000"],["2026-03-23","27.150","26.380","27.470","26.310","174591.000"],["2026-03-24","26.910","28.210","28.270","26.480","282056.000"],["2026-03-25","28.000","27.760","28.310","27.580","212972.000"],["2026-03-26","27.550","27.300","27.930","27.140","152473.000"],["2026-03-27","26.850","27.190","27.400","26.670","143782.000"],["2026-03-30","26.910","27.070","27.270","26.390","129382.000"],["2026-03-31","26.920","25.810","27.010","25.780","147800.000"],["2026-04-01","26.250","26.020","26.510","25.750","106217.000"],["2026-04-02","25.770","25.440","26.160","25.090","96538.000"],["2026-04-03","25.550","24.330","25.550","24.300","99762.000"],["2026-04-07","24.440","24.650","25.060","24.220","64373.000"],["2026-04-08","25.040","25.030","25.160","24.770","116173.000"],["2026-04-09","24.770","25.210","25.440","24.440","99875.000"],["2026-04-10","25.400","26.630","27.370","25.390","271581.000"],["2026-04-13","26.270","26.980","27.070","26.270","154334.000"],["2026-04-14","27.070","27.340","27.370","26.840","124324.000"],["2026-04-15","27.370","26.940","27.380","26.870","85369.000"],["2026-04-16","27.010","27.070","27.440","26.810","83758.000"],["2026-04-17","27.010","27.590","27.770","26.920","126114.000"],["2026-04-20","27.590","27.410","27.670","27.310","77938.000"],["2026-04-21","27.400","29.410","29.550","27.140","323771.000"],["2026-04-22","29.190","29.940","31.270","29.190","410285.000"],["2026-04-23","29.570","28.540","29.770","27.740","292989.000"],["2026-04-24","28.370","28.690","29.170","28.150","246197.000"],["2026-04-27","28.640","28.410","29.050","28.170","158761.000"],["2026-04-28","28.240","28.060","28.550","27.810","124890.000"],["2026-04-29","27.890","29.500","29.950","27.740","279977.000"],["2026-04-30","29.360","28.810","29.830","28.700","176803.000"],["2026-05-06","28.970","29.160","29.230","28.820","183607.000"],["2026-05-07","29.160","28.640","29.170","28.520","164977.000"],["2026-05-08","28.650","28.360","29.170","28.270","144696.000"],["2026-05-11","28.270","28.430","28.770","28.270","134122.000"],["2026-05-12","28.560","27.710","28.560","27.440","145010.000"],["2026-05-13","27.850","27.990","28.120","27.740","101365.000"],["2026-05-14","28.330","27.260","28.570","27.260","128280.000"],["2026-05-15","27.270","26.800","27.610","26.670","130258.000"],["2026-05-18","26.670","26.890","27.020","26.000","88604.000"],["2026-05-19","26.960","26.210","26.960","25.690","113129.000"],["2026-05-20","26.110","26.830","27.170","25.610","122256.000"],["2026-05-21","26.830","26.190","27.410","26.080","125897.000"],["2026-05-22","26.190","27.190","27.570","25.960","115938.000"],["2026-05-25","27.160","26.660","27.230","26.350","97257.000"],["2026-05-26","26.600","26.330","26.740","25.970","79789.000"],["2026-05-27","26.230","26.130","26.820","25.910","98278.000"],["2026-05-28","26.200","26.290","26.420","25.770","70318.000",{"nd":"2025","fh_sh":"2.3","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e2.3\u5143"}],["2026-05-29","26.360","25.320","26.500","25.250","98944.000"],["2026-06-01","25.330","25.520","25.950","25.330","70977.000"],["2026-06-02","25.400","25.370","25.700","24.910","70432.000"],["2026-06-03","25.300","25.260","25.670","24.910","66554.000"],["2026-06-04","25.050","24.610","25.140","24.410","84139.000"],["2026-06-05","24.650","24.460","24.890","23.930","82445.000"],["2026-06-08","23.710","23.430","23.970","23.080","91196.000"],["2026-06-09","23.610","23.420","23.660","23.050","70855.000"],["2026-06-10","23.100","23.070","23.320","22.710","63094.000"],["2026-06-11","22.950","22.410","23.070","22.350","74149.000"],["2026-06-12","22.630","22.880","23.050","22.300","73226.000"],["2026-06-15","23.090","23.550","23.670","22.960","69246.000"],["2026-06-16","23.700","24.470","24.560","23.650","95470.000"],["2026-06-17","24.250","24.380","24.540","24.020","58573.000"],["2026-06-18","24.250","24.050","24.700","24.010","59354.000"],["2026-06-22","23.910","23.910","23.970","23.060","81785.000"],["2026-06-23","23.800","23.720","24.550","23.500","72794.000"],["2026-06-24","23.780","24.130","24.200","23.450","77216.000"],["2026-06-25","24.130","24.780","25.260","24.010","130542.000"],["2026-06-26","24.640","23.100","24.640","23.070","102693.000"],["2026-06-29","22.900","22.820","23.120","22.350","77897.000"],["2026-06-30","22.820","23.370","23.490","22.650","69172.000"],["2026-07-01","23.600","23.760","23.960","23.100","73451.000"],["2026-07-02","23.560","23.950","24.660","23.320","90841.000"],["2026-07-03","24.270","24.970","25.360","24.090","127702.000"],["2026-07-06","24.980","25.210","25.490","24.800","94046.000"],["2026-07-07","25.050","24.610","25.350","24.550","71344.000"],["2026-07-08","24.560","23.970","24.710","23.730","64158.000"],["2026-07-09","23.760","24.040","24.280","23.310","70323.000"],["2026-07-10","24.010","23.880","24.420","23.820","59741.000"],["2026-07-13","23.660","23.280","24.050","23.260","59040.000"],["2026-07-14","24.320","24.820","24.860","23.870","141919.000"],["2026-07-15","25.000","24.470","25.040","24.330","88541.000"],["2026-07-16","24.380","24.510","25.150","24.300","99373.000"],["2026-07-17","24.330","23.450","24.760","23.400","97516.000"],["2026-07-20","23.220","23.760","23.840","22.840","98339.000"],["2026-07-21","23.580","24.220","24.350","23.570","95440.000"],["2026-07-22","24.200","23.730","24.300","23.520","75141.000"],["2026-07-23","23.730","24.290","24.350","23.550","75233.000"],["2026-07-24","24.020","23.630","24.280","23.420","62370.000"],["2026-07-27","23.950","24.680","24.780","23.910","119538.000"],["2026-07-28","24.400","24.490","24.700","24.180","77182.000"],["2026-07-29","24.410","24.810","24.960","24.300","103221.000"],["2026-07-30","24.580","24.340","24.850","23.810","112529.000"],["2026-07-31","24.200","24.400","24.640","24.160","80354.000"],["2026-08-03","24.380","24.790","24.810","24.210","69314.000"],["2026-08-04","24.920","24.820","25.150","24.620","68810.000"],["2026-08-05","24.720","25.080","25.190","24.720","93051.000"],["2026-08-06","25.050","24.700","25.070","24.520","78081.000"],["2026-08-07","24.580","24.660","24.770","24.280","72734.000"],["2026-08-10","24.660","24.880","24.880","24.450","69220.000"],["2026-08-11","24.880","24.780","25.220","24.700","67160.000"],["2026-08-12","24.780","24.900","25.150","24.740","59483.000"],["2026-08-13","24.810","24.510","24.930","24.510","67872.000"],["2026-08-14","24.570","24.800","25.110","24.560","70286.000"],["2026-08-17","24.940","25.720","25.850","24.360","143501.000"],["2026-08-18","25.330","24.600","25.460","24.420","198168.000"],["2026-08-19","24.240","23.540","24.770","23.420","115286.000"],["2026-08-20","23.670","23.530","23.750","23.390","71483.000"],["2026-08-21","23.340","23.730","23.900","23.050","68863.000"],["2026-08-24","23.640","23.440","24.070","23.310","77373.000"],["2026-08-25","23.290","23.380","23.490","23.130","57610.000"],["2026-08-26","23.320","23.580","23.680","23.310","54312.000"],["2026-08-27","23.440","23.590","23.590","23.180","53869.000"],["2026-08-28","23.590","23.530","23.680","23.400","51518.000"],["2026-08-31","23.440","23.460","23.480","23.090","59359.000"],["2026-09-01","23.430","23.350","23.480","23.290","47172.000"],["2026-09-02","23.280","23.130","23.280","23.050","47968.000"],["2026-09-03","23.160","23.040","23.280","22.980","39397.000"],["2026-09-04","23.150","23.130","23.550","23.090","54801.000"],["2026-09-07","23.190","22.990","23.210","22.890","52841.000"],["2026-09-08","23.000","22.920","23.020","22.860","38461.000"],["2026-09-09","22.860","22.790","22.930","22.600","46325.000"],["2026-09-10","22.700","22.580","22.720","22.380","40245.000"],["2026-09-11","22.430","21.900","22.480","21.740","67144.000"],["2026-09-14","21.680","22.130","22.220","21.620","37844.000"],["2026-09-15","22.100","21.900","22.210","21.880","32253.000"],["2026-09-16","21.860","22.270","22.480","21.710","49880.000"],["2026-09-17","22.060","22.200","22.360","22.020","36225.000"],["2026-09-18","22.270","22.290","22.450","22.190","35296.000"],["2026-09-21","22.310","22.430","22.440","22.220","42956.000"],["2026-09-22","22.430","22.480","22.680","22.420","45515.000"],["2026-09-23","22.430","22.460","22.630","22.250","39476.000"],["2026-09-24","22.460","22.170","22.600","22.160","29494.000"]],"qt":{"sz000049":["51","\u5fb7\u8d5b\u7535\u6c60","000049","21.65","22.17","22.16","37969","15968","22001","21.65","39","21.64","49","21.63","92","21.62","29","21.61","109","21.66","173","21.67","18","21.68","96","21.69","38","21.70","117","","20260928161421","-0.52","-2.35","22.26","21.47","21.65\/37969\/82559812","37969","8256","0.99","20.82","","22.26","21.47","3.56","83.25","83.27","1.22","24.39","19.95","0.98","-124","21.74","20.28","28.49","","","1.39","8255.9812","2.3815","11","   A","GP-A","-18.76","-2.87","1.06","5.86","2.29","31.27","21.47","-1.14","-7.99","-13.30","384534862","384638534","-16.32","-19.67","384534862","","","-17.81","0.00","","CNY","0","","21.60","80",""],"market":["2026-09-29 03:08:22|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"26.980","version":"18"}}}