{"code":0,"msg":"","data":{"sz000065":{"qfqday":[["2025-12-30","12.113","12.053","12.193","12.023","132947.000"],["2025-12-31","12.063","12.323","12.413","11.923","227259.000"],["2026-01-05","12.323","11.753","12.323","11.633","434070.000"],["2026-01-06","11.713","11.943","12.003","11.703","248194.000"],["2026-01-07","11.933","11.633","11.943","11.583","247944.000"],["2026-01-08","11.693","12.363","12.563","11.693","531772.000"],["2026-01-09","12.373","12.243","12.523","12.183","265549.000"],["2026-01-12","12.203","12.193","12.213","12.043","251579.000"],["2026-01-13","12.193","11.833","12.203","11.803","317144.000"],["2026-01-14","11.833","11.933","12.113","11.753","309000.000"],["2026-01-15","11.913","11.923","12.043","11.853","154518.000"],["2026-01-16","11.963","11.773","12.033","11.733","200705.000"],["2026-01-19","11.843","12.243","12.363","11.793","365555.000"],["2026-01-20","12.233","12.193","12.353","11.973","188690.000"],["2026-01-21","12.123","12.293","12.413","12.083","242748.000"],["2026-01-22","12.363","12.823","12.893","12.323","423343.000"],["2026-01-23","13.163","12.843","13.433","12.783","514916.000"],["2026-01-26","12.793","12.643","12.833","12.603","273578.000"],["2026-01-27","12.663","12.653","12.763","12.413","203243.000"],["2026-01-28","12.643","12.633","12.753","12.403","198850.000"],["2026-01-29","12.573","12.443","12.703","12.373","200486.000"],["2026-01-30","12.503","12.483","12.753","12.263","226984.000"],["2026-02-02","12.513","12.043","12.533","12.003","208284.000"],["2026-02-03","12.273","12.343","12.443","11.963","228896.000"],["2026-02-04","12.263","12.613","12.843","12.253","287557.000"],["2026-02-05","12.393","12.313","12.563","12.273","170030.000"],["2026-02-06","12.173","11.893","12.193","11.793","258777.000"],["2026-02-09","12.013","11.933","12.093","11.893","167370.000"],["2026-02-10","11.923","11.733","11.943","11.673","263045.000"],["2026-02-11","11.733","11.773","11.863","11.653","135796.000"],["2026-02-12","11.803","11.713","11.843","11.693","131133.000"],["2026-02-13","11.703","11.663","11.863","11.643","182602.000"],["2026-02-24","11.663","11.993","12.213","11.613","311267.000"],["2026-02-25","12.023","12.093","12.283","11.983","245211.000"],["2026-02-26","12.093","12.193","12.433","12.093","194593.000"],["2026-02-27","12.163","12.723","12.743","12.083","369516.000"],["2026-03-02","12.343","12.713","12.773","12.313","304733.000"],["2026-03-03","12.693","12.863","13.223","12.613","428395.000"],["2026-03-04","12.743","13.323","13.503","12.663","510510.000"],["2026-03-05","13.613","13.433","13.833","13.353","527865.000"],["2026-03-06","13.423","13.313","13.493","13.113","235795.000"],["2026-03-09","13.363","13.783","13.813","13.263","373534.000"],["2026-03-10","13.643","13.053","13.863","12.863","535879.000"],["2026-03-11","13.043","12.933","13.063","12.583","325626.000"],["2026-03-12","12.973","12.993","13.283","12.723","276046.000"],["2026-03-13","13.183","13.643","14.253","13.113","585734.000"],["2026-03-16","13.623","13.253","13.713","13.033","356576.000"],["2026-03-17","13.323","12.863","13.333","12.833","245583.000"],["2026-03-18","12.983","12.763","12.993","12.623","180175.000"],["2026-03-19","12.623","12.293","12.773","12.263","228227.000"],["2026-03-20","12.323","12.473","12.713","12.143","243345.000"],["2026-03-23","12.363","12.793","13.523","12.363","641160.000"],["2026-03-24","13.363","14.083","14.083","13.233","479569.000"],["2026-03-25","14.363","13.983","14.613","13.873","867993.000"],["2026-03-26","13.983","13.743","14.043","13.603","486188.000"],["2026-03-27","13.603","13.613","13.653","13.313","392716.000"],["2026-03-30","13.513","13.713","14.063","13.343","610890.000"],["2026-03-31","13.843","14.413","14.823","13.773","807774.000"],["2026-04-01","15.873","14.433","15.873","14.413","1119046.000"],["2026-04-02","14.543","15.033","15.503","14.503","1041206.000"],["2026-04-03","14.663","13.833","14.913","13.783","718405.000"],["2026-04-07","14.063","14.803","14.803","13.833","818333.000"],["2026-04-08","15.023","16.043","16.233","14.863","1167357.000"],["2026-04-09","15.363","14.853","15.783","14.823","1075790.000"],["2026-04-10","15.043","14.423","15.133","14.373","706625.000"],["2026-04-13","14.113","13.563","14.193","13.363","596910.000"],["2026-04-14","13.673","14.243","14.323","13.633","602517.000"],["2026-04-15","14.403","14.633","15.423","14.403","823903.000"],["2026-04-16","14.463","14.243","14.533","14.073","534785.000"],["2026-04-17","14.233","14.013","14.443","13.933","488144.000"],["2026-04-20","13.863","13.973","14.243","13.713","417187.000"],["2026-04-21","13.873","14.333","14.343","13.473","549975.000"],["2026-04-22","14.163","13.933","14.233","13.783","350343.000"],["2026-04-23","13.753","13.473","13.783","13.423","349641.000"],["2026-04-24","13.383","13.433","13.603","13.223","263641.000"],["2026-04-27","12.923","12.763","13.023","12.693","343281.000"],["2026-04-28","12.683","12.373","12.773","12.263","298090.000"],["2026-04-29","12.383","12.513","12.663","12.313","246159.000"],["2026-04-30","12.493","12.653","12.683","12.403","248940.000"],["2026-05-06","12.763","13.073","13.313","12.693","363375.000"],["2026-05-07","13.413","13.713","13.963","13.403","510879.000"],["2026-05-08","13.363","13.293","13.603","13.103","422778.000"],["2026-05-11","13.093","13.123","13.173","12.993","271388.000"],["2026-05-12","13.063","12.843","13.063","12.773","255453.000"],["2026-05-13","12.753","12.963","13.043","12.683","172882.000"],["2026-05-14","12.963","12.693","13.013","12.693","211654.000"],["2026-05-15","12.633","12.423","12.813","12.313","203157.000"],["2026-05-18","12.313","12.153","12.423","12.043","206015.000"],["2026-05-19","12.273","12.253","12.343","12.043","144234.000"],["2026-05-20","12.183","12.633","12.663","11.983","275878.000"],["2026-05-21","12.463","12.063","12.643","12.023","204880.000"],["2026-05-22","12.173","12.053","12.253","11.873","178604.000"],["2026-05-25","12.473","12.923","13.123","12.393","418442.000"],["2026-05-26","12.503","12.383","12.583","12.213","238604.000"],["2026-05-27","12.183","12.363","12.813","12.153","230316.000"],["2026-05-28","12.363","11.903","12.483","11.573","229435.000"],["2026-05-29","12.083","12.123","12.543","11.993","262213.000"],["2026-06-01","11.863","12.063","12.313","11.693","191479.000"],["2026-06-02","11.923","11.713","12.013","11.683","182267.000"],["2026-06-03","11.613","12.043","12.463","11.603","290296.000"],["2026-06-04","12.043","12.493","12.643","12.043","339272.000"],["2026-06-05","12.573","12.263","12.843","12.103","273556.000"],["2026-06-08","11.873","11.693","12.043","11.643","240516.000"],["2026-06-09","11.823","12.033","12.093","11.783","188561.000"],["2026-06-10","11.753","11.423","11.753","11.363","224231.000"],["2026-06-11","11.283","10.793","11.283","10.743","212917.000"],["2026-06-12","11.173","11.463","11.843","10.773","300574.000"],["2026-06-15","11.923","12.283","12.493","11.833","396223.000"],["2026-06-16","11.983","12.353","12.723","11.813","394714.000"],["2026-06-17","12.300","12.760","12.900","12.230","345888.000",{"nd":"2025","fh_sh":"1.37","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e1.37\u5143"}],["2026-06-18","12.710","12.320","12.780","12.050","310114.000"],["2026-06-22","12.020","12.390","12.410","11.700","324769.000"],["2026-06-23","12.330","11.910","12.520","11.890","233346.000"],["2026-06-24","12.080","12.290","12.550","11.830","271779.000"],["2026-06-25","12.130","11.360","12.140","11.150","351538.000"],["2026-06-26","11.240","10.400","11.470","10.380","281786.000"],["2026-06-29","10.200","10.010","10.220","9.830","207887.000"],["2026-06-30","10.000","9.830","10.000","9.660","188221.000"],["2026-07-01","9.760","9.840","10.030","9.550","206519.000"],["2026-07-02","9.730","9.800","9.980","9.720","162128.000"],["2026-07-03","9.830","9.770","9.890","9.700","147111.000"],["2026-07-06","9.750","9.450","9.750","9.390","171044.000"],["2026-07-07","9.480","9.190","9.520","9.150","147377.000"],["2026-07-08","9.180","8.960","9.190","8.960","145445.000"],["2026-07-09","8.900","8.880","8.990","8.680","162475.000"],["2026-07-10","8.830","8.920","9.090","8.650","176579.000"],["2026-07-13","8.880","8.590","8.890","8.570","149502.000"],["2026-07-14","8.540","8.630","8.670","8.450","127919.000"],["2026-07-15","8.630","8.780","8.800","8.600","102046.000"],["2026-07-16","8.790","8.910","8.960","8.700","117495.000"],["2026-07-17","8.910","8.830","9.160","8.800","190611.000"],["2026-07-20","8.870","9.000","9.140","8.860","162440.000"],["2026-07-21","8.960","9.040","9.110","8.880","154778.000"],["2026-07-22","8.980","9.060","9.080","8.930","118149.000"],["2026-07-23","9.050","9.270","9.290","9.020","134749.000"],["2026-07-24","9.160","8.890","9.230","8.860","132630.000"],["2026-07-27","8.980","9.180","9.290","8.980","144132.000"],["2026-07-28","9.050","9.040","9.130","8.990","108850.000"],["2026-07-29","9.000","9.280","9.360","9.000","150574.000"],["2026-07-30","9.260","9.240","9.420","9.140","140442.000"],["2026-07-31","9.250","9.300","9.350","9.220","119110.000"],["2026-08-03","9.300","9.220","9.370","8.680","390735.000"],["2026-08-04","9.220","9.240","9.320","9.110","214979.000"],["2026-08-05","9.270","9.290","9.480","9.200","209044.000"],["2026-08-06","9.220","9.200","9.500","9.070","236306.000"],["2026-08-07","9.180","9.110","9.200","9.030","192384.000"],["2026-08-10","9.080","9.220","9.250","9.010","211068.000"],["2026-08-11","9.210","9.120","9.210","9.060","129126.000"],["2026-08-12","9.150","9.190","9.250","9.130","145457.000"],["2026-08-13","9.210","9.150","9.240","9.140","128560.000"],["2026-08-14","9.160","9.010","9.170","8.940","148792.000"],["2026-08-17","9.030","9.180","9.200","8.940","142309.000"],["2026-08-18","9.180","9.080","9.180","9.010","121364.000"],["2026-08-19","9.060","8.760","9.090","8.710","183845.000"],["2026-08-20","8.790","8.930","9.020","8.790","125426.000"],["2026-08-21","8.920","9.070","9.100","8.860","114674.000"],["2026-08-24","9.980","9.980","9.980","9.750","830801.000"],["2026-08-25","9.980","9.980","10.140","9.750","688486.000"],["2026-08-26","10.170","10.010","10.370","9.990","507653.000"],["2026-08-27","9.970","9.950","10.140","9.870","306892.000"],["2026-08-28","10.000","10.230","10.340","9.920","419448.000"],["2026-08-31","10.080","10.040","10.170","9.920","292456.000"],["2026-09-01","10.040","10.090","10.100","9.960","219442.000"],["2026-09-02","10.000","9.820","10.020","9.790","232954.000"],["2026-09-03","9.830","9.700","9.940","9.670","163021.000"],["2026-09-04","9.850","9.790","9.940","9.730","156901.000"],["2026-09-07","9.880","9.830","10.020","9.810","170008.000"],["2026-09-08","9.840","9.890","9.950","9.780","152787.000"],["2026-09-09","9.860","9.810","9.900","9.760","114335.000"],["2026-09-10","9.780","9.670","9.820","9.670","123713.000"],["2026-09-11","9.560","9.480","9.560","9.320","157028.000"],["2026-09-14","9.470","9.440","9.560","9.380","113238.000"],["2026-09-15","9.490","9.530","9.570","9.440","138142.000"],["2026-09-16","9.510","9.740","9.780","9.470","163978.000"],["2026-09-17","9.720","9.630","9.750","9.540","115269.000"],["2026-09-18","9.650","9.780","9.830","9.610","155819.000"],["2026-09-21","9.800","10.170","10.220","9.800","256684.000"],["2026-09-22","10.150","10.080","10.250","10.030","158225.000"],["2026-09-23","10.200","10.120","10.300","10.030","216303.000"],["2026-09-24","10.190","9.850","10.190","9.800","195384.000"]],"qt":{"sz000065":["51","\u5317\u65b9\u56fd\u9645","000065","9.58","9.85","9.81","144624","60874","83750","9.57","1270","9.56","121","9.55","575","9.54","220","9.53","100","9.58","27","9.59","383","9.60","20","9.61","59","9.62","32","","20260928161412","-0.27","-2.74","9.82","9.51","9.58\/144624\/139277054","144624","13928","1.36","15.03","","9.82","9.51","3.15","102.03","111.27","1.00","10.84","8.87","0.74","1765","9.63","17.06","15.38","","","0.97","13927.7054","3.2572","34","   A","GP-A","-22.26","-2.04","1.43","6.65","3.06","16.23","8.45","1.05","-6.35","-1.94","1065018573","1161442159","62.88","-20.52","1065018573","","","-9.31","0.10","","CNY","0","","9.50","1438",""],"market":["2026-09-29 03:08:28|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":"12.233","version":"18"}}}