{"code":0,"msg":"","data":{"sz000089":{"qfqday":[["2025-12-30","6.880","6.790","6.890","6.770","133379.000"],["2025-12-31","6.790","6.830","6.860","6.770","96798.000"],["2026-01-05","6.840","6.810","6.850","6.770","116845.000"],["2026-01-06","6.810","6.890","6.910","6.800","135853.000"],["2026-01-07","6.890","6.840","6.900","6.820","137332.000"],["2026-01-08","6.840","6.800","6.840","6.780","134702.000"],["2026-01-09","6.800","6.810","6.830","6.790","127196.000"],["2026-01-12","6.820","6.860","6.870","6.800","148556.000"],["2026-01-13","6.860","6.840","6.890","6.820","129064.000"],["2026-01-14","6.840","6.790","6.880","6.760","200006.000"],["2026-01-15","6.790","6.790","6.820","6.780","92865.000"],["2026-01-16","6.810","6.770","6.830","6.760","104545.000"],["2026-01-19","6.770","6.830","6.840","6.760","142473.000"],["2026-01-20","6.840","7.000","7.010","6.820","294933.000"],["2026-01-21","7.000","6.930","7.000","6.910","179760.000"],["2026-01-22","6.940","7.040","7.060","6.930","185847.000"],["2026-01-23","7.030","7.040","7.080","7.000","173747.000"],["2026-01-26","7.020","6.990","7.060","6.950","207098.000"],["2026-01-27","6.970","7.000","7.030","6.960","167015.000"],["2026-01-28","7.000","7.090","7.110","6.970","211712.000"],["2026-01-29","7.050","7.080","7.090","6.980","212709.000"],["2026-01-30","7.060","7.080","7.130","7.020","158025.000"],["2026-02-02","7.050","7.080","7.220","7.030","374412.000"],["2026-02-03","7.110","7.040","7.160","6.960","252205.000"],["2026-02-04","7.020","7.150","7.170","6.980","206271.000"],["2026-02-05","7.110","7.140","7.170","7.100","159377.000"],["2026-02-06","7.100","7.040","7.130","7.030","158823.000"],["2026-02-09","7.070","7.070","7.090","7.020","106075.000"],["2026-02-10","7.070","7.030","7.070","7.010","60508.000"],["2026-02-11","7.040","7.070","7.110","7.020","73901.000"],["2026-02-12","7.070","7.080","7.100","7.030","114446.000"],["2026-02-13","7.100","7.030","7.210","7.030","179639.000"],["2026-02-24","7.090","7.090","7.110","7.040","138722.000"],["2026-02-25","7.080","7.100","7.150","7.070","121680.000"],["2026-02-26","7.100","7.090","7.140","7.080","106701.000"],["2026-02-27","7.100","7.130","7.140","7.070","102844.000"],["2026-03-02","7.040","7.000","7.050","6.860","304651.000"],["2026-03-03","6.990","6.950","7.030","6.920","162060.000"],["2026-03-04","6.920","6.810","6.990","6.810","181318.000"],["2026-03-05","6.850","6.800","6.880","6.790","130748.000"],["2026-03-06","6.820","6.920","6.980","6.800","166718.000"],["2026-03-09","6.870","6.860","6.920","6.840","131593.000"],["2026-03-10","6.910","6.890","6.920","6.870","92715.000"],["2026-03-11","6.890","6.970","6.990","6.850","120288.000"],["2026-03-12","6.950","7.060","7.080","6.930","118398.000"],["2026-03-13","7.040","7.010","7.100","7.000","94590.000"],["2026-03-16","7.010","6.980","7.040","6.940","98808.000"],["2026-03-17","7.000","7.020","7.080","6.980","110647.000"],["2026-03-18","7.020","6.980","7.040","6.950","89488.000"],["2026-03-19","6.960","6.930","7.010","6.900","110946.000"],["2026-03-20","6.920","6.780","6.970","6.780","167373.000"],["2026-03-23","6.760","6.400","6.760","6.330","303452.000"],["2026-03-24","6.470","6.460","6.490","6.390","184795.000"],["2026-03-25","6.480","6.620","6.630","6.470","138562.000"],["2026-03-26","6.620","6.630","6.690","6.590","111849.000"],["2026-03-27","6.570","6.610","6.630","6.520","85022.000"],["2026-03-30","6.550","6.540","6.580","6.460","73002.000"],["2026-03-31","6.580","6.550","6.640","6.540","76078.000"],["2026-04-01","6.640","6.840","6.850","6.580","250369.000"],["2026-04-02","6.850","6.810","6.850","6.760","84185.000"],["2026-04-03","6.810","6.720","6.830","6.720","63391.000"],["2026-04-07","6.740","6.700","6.770","6.660","67619.000"],["2026-04-08","6.830","6.830","6.930","6.790","125557.000"],["2026-04-09","6.790","6.710","6.800","6.690","98477.000"],["2026-04-10","6.760","6.710","6.780","6.710","56723.000"],["2026-04-13","6.700","6.610","6.710","6.610","84751.000"],["2026-04-14","6.670","6.640","6.670","6.580","65367.000"],["2026-04-15","6.680","6.650","6.690","6.630","46233.000"],["2026-04-16","6.650","6.680","6.710","6.640","49730.000"],["2026-04-17","6.670","6.680","6.700","6.630","34938.000"],["2026-04-20","6.680","6.690","6.710","6.650","44594.000"],["2026-04-21","6.690","6.710","6.750","6.680","57156.000"],["2026-04-22","6.690","6.720","6.740","6.680","53494.000"],["2026-04-23","6.710","6.720","6.760","6.670","81237.000"],["2026-04-24","6.820","6.850","6.900","6.770","187813.000"],["2026-04-27","6.830","6.960","7.070","6.800","359727.000"],["2026-04-28","6.950","6.990","7.020","6.890","175188.000"],["2026-04-29","6.980","6.950","7.030","6.910","126810.000"],["2026-04-30","6.940","6.970","7.030","6.880","167847.000"],["2026-05-06","6.970","6.890","6.980","6.870","151152.000"],["2026-05-07","6.920","6.820","6.950","6.790","122345.000"],["2026-05-08","6.800","6.820","6.870","6.790","92263.000"],["2026-05-11","6.820","6.780","6.820","6.730","122342.000"],["2026-05-12","6.770","6.730","6.800","6.730","73092.000"],["2026-05-13","6.740","6.710","6.750","6.690","88063.000"],["2026-05-14","6.710","6.700","6.760","6.670","96701.000"],["2026-05-15","6.700","6.600","6.710","6.590","131461.000"],["2026-05-18","6.590","6.600","6.630","6.540","84263.000"],["2026-05-19","6.600","6.630","6.640","6.570","61318.000"],["2026-05-20","6.610","6.570","6.630","6.530","76308.000"],["2026-05-21","6.590","6.570","6.670","6.570","96782.000"],["2026-05-22","6.610","6.540","6.630","6.520","75391.000"],["2026-05-25","6.590","6.620","6.660","6.590","104139.000"],["2026-05-26","6.600","6.660","6.670","6.580","81851.000"],["2026-05-27","6.640","6.600","6.680","6.560","72437.000"],["2026-05-28","6.620","6.520","6.630","6.510","83539.000"],["2026-05-29","6.530","6.640","6.670","6.510","134398.000"],["2026-06-01","6.620","6.700","6.710","6.480","108746.000"],["2026-06-02","6.670","6.660","6.750","6.650","93727.000"],["2026-06-03","6.610","6.460","6.640","6.450","166816.000"],["2026-06-04","6.470","6.370","6.510","6.340","127348.000"],["2026-06-05","6.370","6.420","6.490","6.370","76278.000"],["2026-06-08","6.400","6.290","6.420","6.230","126332.000"],["2026-06-09","6.300","6.240","6.310","6.200","88571.000"],["2026-06-10","6.220","6.250","6.280","6.170","89350.000"],["2026-06-11","6.230","6.170","6.250","6.140","92996.000"],["2026-06-12","6.210","6.360","6.360","6.190","109374.000"],["2026-06-15","6.400","6.360","6.480","6.320","127836.000"],["2026-06-16","6.350","6.280","6.360","6.250","83170.000"],["2026-06-17","6.320","6.230","6.320","6.200","93093.000"],["2026-06-18","6.200","6.030","6.230","6.020","147980.000"],["2026-06-22","6.020","6.080","6.080","5.920","131655.000"],["2026-06-23","6.090","6.090","6.200","6.060","112419.000"],["2026-06-24","6.130","6.040","6.150","6.020","88878.000"],["2026-06-25","6.030","6.150","6.200","6.030","136500.000"],["2026-06-26","6.180","6.130","6.190","6.060","122060.000",{"nd":"2025","fh_sh":"1.6","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e1.6\u5143"}],["2026-06-29","6.130","6.140","6.200","5.950","135988.000"],["2026-06-30","6.130","6.030","6.160","6.000","110671.000"],["2026-07-01","6.040","6.220","6.240","6.010","139821.000"],["2026-07-02","6.230","6.260","6.310","6.180","115143.000"],["2026-07-03","6.240","6.360","6.390","6.230","129103.000"],["2026-07-06","6.380","6.480","6.500","6.310","118238.000"],["2026-07-07","6.480","6.330","6.480","6.310","90785.000"],["2026-07-08","6.320","6.340","6.440","6.260","88393.000"],["2026-07-09","6.310","6.260","6.340","6.240","110261.000"],["2026-07-10","6.260","6.230","6.280","6.170","98854.000"],["2026-07-13","6.190","6.270","6.330","6.190","123163.000"],["2026-07-14","6.240","6.350","6.390","6.240","130479.000"],["2026-07-15","6.450","6.570","6.580","6.360","231418.000"],["2026-07-16","6.590","6.630","6.670","6.510","196333.000"],["2026-07-17","6.610","6.590","6.820","6.590","308564.000"],["2026-07-20","6.560","6.680","6.750","6.560","286137.000"],["2026-07-21","6.680","6.660","6.810","6.640","306969.000"],["2026-07-22","6.640","6.650","6.670","6.530","197552.000"],["2026-07-23","6.630","6.640","6.680","6.580","105133.000"],["2026-07-24","6.650","6.540","6.690","6.510","108337.000"],["2026-07-27","6.540","6.500","6.610","6.480","189506.000"],["2026-07-28","6.480","6.490","6.510","6.440","132406.000"],["2026-07-29","6.490","6.640","6.680","6.490","149221.000"],["2026-07-30","6.640","6.770","6.790","6.630","168512.000"],["2026-07-31","6.740","6.770","6.790","6.670","149916.000"],["2026-08-03","6.730","6.830","6.880","6.710","157045.000"],["2026-08-04","6.860","6.680","6.880","6.660","163691.000"],["2026-08-05","6.680","6.620","6.740","6.610","141095.000"],["2026-08-06","6.630","6.590","6.680","6.550","141194.000"],["2026-08-07","6.600","6.490","6.620","6.420","214318.000"],["2026-08-10","6.500","6.560","6.610","6.460","180354.000"],["2026-08-11","6.580","6.540","6.610","6.510","106720.000"],["2026-08-12","6.550","6.560","6.600","6.490","92447.000"],["2026-08-13","6.540","6.510","6.560","6.500","103555.000"],["2026-08-14","6.530","6.480","6.540","6.480","97261.000"],["2026-08-17","6.490","6.490","6.520","6.430","90965.000"],["2026-08-18","6.490","6.460","6.520","6.450","103394.000"],["2026-08-19","6.460","6.430","6.520","6.400","157477.000"],["2026-08-20","6.440","6.470","6.530","6.380","186544.000"],["2026-08-21","6.470","6.390","6.490","6.370","144578.000"],["2026-08-24","6.410","6.510","6.540","6.400","212912.000"],["2026-08-25","6.520","6.590","6.650","6.490","213580.000"],["2026-08-26","6.590","6.560","6.650","6.550","144504.000"],["2026-08-27","6.550","6.490","6.550","6.410","173890.000"],["2026-08-28","6.470","6.560","6.590","6.440","161327.000"],["2026-08-31","6.560","6.530","6.590","6.500","143022.000"],["2026-09-01","6.560","6.650","6.660","6.520","192837.000"],["2026-09-02","6.630","6.530","6.670","6.520","114971.000"],["2026-09-03","6.550","6.580","6.640","6.550","137812.000"],["2026-09-04","6.570","6.640","6.650","6.560","128765.000"],["2026-09-07","6.620","6.630","6.690","6.580","201373.000"],["2026-09-08","6.630","6.650","6.670","6.590","158989.000"],["2026-09-09","6.650","6.650","6.690","6.580","125618.000"],["2026-09-10","6.640","6.650","6.690","6.620","109151.000"],["2026-09-11","6.640","6.520","6.680","6.500","146095.000"],["2026-09-14","6.500","6.530","6.560","6.450","105834.000"],["2026-09-15","6.540","6.470","6.540","6.460","58270.000"],["2026-09-16","6.470","6.480","6.500","6.420","84745.000"],["2026-09-17","6.470","6.460","6.500","6.450","85995.000"],["2026-09-18","6.470","6.460","6.510","6.450","106378.000"],["2026-09-21","6.490","6.650","6.660","6.430","228295.000"],["2026-09-22","6.630","6.580","6.660","6.570","129402.000"],["2026-09-23","6.580","6.560","6.640","6.560","91731.000"],["2026-09-24","6.550","6.500","6.570","6.450","111960.000"]],"qt":{"sz000089":["51","\u6df1\u5733\u673a\u573a","000089","6.56","6.50","6.50","141537","78379","63158","6.56","120","6.55","852","6.54","263","6.53","306","6.52","360","6.57","890","6.58","4646","6.59","2591","6.60","2217","6.61","250","","20260928161418","0.06","0.92","6.58","6.46","6.56\/141537\/92521385","141537","9252","0.69","14.16","","6.58","6.46","1.85","134.53","134.53","1.12","7.15","5.85","1.06","-8693","6.54","9.13","25.61","","","0.39","9252.1385","0.0000","0","   A","GP-A","-3.95","1.55","2.44","7.89","3.97","7.35","5.92","0.61","0.00","3.14","2050769509","2050769509","-69.57","-3.39","2050769509","","","-3.24","-0.15","","CNY","0","","6.51","1839",""],"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":"6.870","version":"18"}}}