{"code":0,"msg":"","data":{"sz000157":{"qfqday":[["2025-12-30","8.040","8.150","8.260","8.000","568628.000"],["2025-12-31","8.200","8.230","8.250","8.130","517760.000"],["2026-01-05","8.240","8.290","8.330","8.210","790954.000"],["2026-01-06","8.320","8.430","8.560","8.280","1207857.000"],["2026-01-07","8.430","8.230","8.430","8.200","928683.000"],["2026-01-08","8.200","8.130","8.230","8.050","884040.000"],["2026-01-09","8.180","8.370","8.400","8.140","986497.000",{"nd":"2025","fh_sh":"2","djr":"2026-01-08","cqr":"2026-01-09","FHcontent":"10\u6d3e2\u5143"}],["2026-01-12","8.460","8.670","8.940","8.460","1500716.000"],["2026-01-13","8.740","8.610","8.850","8.570","835409.000"],["2026-01-14","8.630","8.410","8.690","8.410","1167787.000"],["2026-01-15","8.380","8.470","8.550","8.380","545377.000"],["2026-01-16","8.490","8.550","8.770","8.390","1436067.000"],["2026-01-19","8.500","8.680","8.740","8.480","790772.000"],["2026-01-20","8.690","8.790","8.830","8.570","779708.000"],["2026-01-21","8.730","8.780","8.930","8.610","915242.000"],["2026-01-22","8.790","8.670","8.820","8.650","874530.000"],["2026-01-23","8.690","8.670","9.060","8.620","1624695.000"],["2026-01-26","8.680","8.590","8.830","8.560","1344059.000"],["2026-01-27","8.600","8.570","8.680","8.500","814977.000"],["2026-01-28","8.590","8.530","8.660","8.360","1209329.000"],["2026-01-29","8.530","8.580","8.660","8.380","1293689.000"],["2026-01-30","8.560","8.570","8.710","8.400","740352.000"],["2026-02-02","8.560","8.440","8.700","8.400","991122.000"],["2026-02-03","8.520","9.150","9.160","8.480","2122379.000"],["2026-02-04","9.060","9.240","9.250","9.060","1205670.000"],["2026-02-05","9.160","9.170","9.210","9.050","843041.000"],["2026-02-06","9.090","9.130","9.230","8.950","799072.000"],["2026-02-09","9.330","9.410","9.580","9.310","1151647.000"],["2026-02-10","9.400","9.480","9.540","9.240","786483.000"],["2026-02-11","9.480","9.550","9.670","9.450","681551.000"],["2026-02-12","9.570","9.660","9.740","9.500","711440.000"],["2026-02-13","9.600","9.400","9.600","9.360","839292.000"],["2026-02-24","9.510","9.770","9.930","9.500","1239188.000"],["2026-02-25","9.720","9.710","9.800","9.610","897277.000"],["2026-02-26","9.750","9.800","9.960","9.710","877836.000"],["2026-02-27","9.790","9.790","9.860","9.680","772837.000"],["2026-03-02","9.630","9.740","9.940","9.620","840386.000"],["2026-03-03","9.730","9.360","9.790","9.350","1161822.000"],["2026-03-04","9.260","9.370","9.420","9.230","674110.000"],["2026-03-05","9.480","9.520","9.730","9.440","703164.000"],["2026-03-06","9.490","9.650","9.700","9.410","548262.000"],["2026-03-09","9.500","9.150","9.530","9.020","1101375.000"],["2026-03-10","9.280","9.570","9.680","9.280","912711.000"],["2026-03-11","9.580","9.600","9.630","9.370","711627.000"],["2026-03-12","9.540","9.120","9.570","9.050","1253929.000"],["2026-03-13","9.080","8.960","9.210","8.930","651463.000"],["2026-03-16","8.940","8.740","8.960","8.680","724269.000"],["2026-03-17","8.800","8.660","8.920","8.660","718481.000"],["2026-03-18","8.730","8.640","8.730","8.460","706463.000"],["2026-03-19","8.540","8.350","8.600","8.280","876336.000"],["2026-03-20","8.390","8.310","8.540","8.310","649306.000"],["2026-03-23","8.140","7.910","8.230","7.840","1030702.000"],["2026-03-24","8.050","8.190","8.210","7.960","850513.000"],["2026-03-25","8.290","8.380","8.450","8.280","625141.000"],["2026-03-26","8.400","8.270","8.430","8.210","502495.000"],["2026-03-27","8.140","8.300","8.420","8.100","462324.000"],["2026-03-30","8.200","8.160","8.240","8.080","677311.000"],["2026-03-31","8.380","8.400","8.580","8.330","1017709.000"],["2026-04-01","8.630","8.690","8.740","8.540","958063.000"],["2026-04-02","8.610","8.330","8.660","8.250","1005164.000"],["2026-04-03","8.350","8.260","8.370","8.180","423220.000"],["2026-04-07","8.240","8.120","8.280","8.100","632595.000"],["2026-04-08","8.450","8.640","8.680","8.450","1100494.000"],["2026-04-09","8.500","8.560","8.640","8.450","618549.000"],["2026-04-10","8.630","8.560","8.730","8.510","627640.000"],["2026-04-13","8.500","8.500","8.560","8.400","581357.000"],["2026-04-14","8.570","8.490","8.620","8.400","638769.000"],["2026-04-15","8.580","8.480","8.630","8.450","617579.000"],["2026-04-16","8.480","8.000","8.490","7.860","2696822.000"],["2026-04-17","7.960","7.870","7.960","7.840","981803.000"],["2026-04-20","7.870","7.940","7.960","7.760","941901.000"],["2026-04-21","7.940","7.970","8.050","7.900","746357.000"],["2026-04-22","7.930","7.860","7.950","7.820","781050.000"],["2026-04-23","7.860","7.800","7.940","7.800","587390.000"],["2026-04-24","7.760","7.790","7.820","7.700","536817.000"],["2026-04-27","7.790","7.730","7.820","7.700","618151.000"],["2026-04-28","7.710","7.890","7.950","7.690","954304.000"],["2026-04-29","7.780","7.910","7.950","7.580","1386649.000"],["2026-04-30","7.860","7.750","7.980","7.730","1214656.000"],["2026-05-06","7.820","7.820","7.840","7.630","1106296.000"],["2026-05-07","7.820","7.860","7.950","7.740","989017.000"],["2026-05-08","7.850","7.580","7.850","7.550","1413083.000"],["2026-05-11","7.660","8.020","8.240","7.660","2832191.000"],["2026-05-12","8.040","7.640","8.050","7.630","1871061.000"],["2026-05-13","7.650","7.680","7.740","7.540","983550.000"],["2026-05-14","7.670","7.400","7.670","7.400","1184819.000"],["2026-05-15","7.400","7.330","7.470","7.310","786077.000"],["2026-05-18","7.310","7.110","7.320","7.060","866864.000"],["2026-05-19","7.100","7.060","7.130","6.990","621293.000"],["2026-05-20","7.060","7.050","7.100","6.930","609749.000"],["2026-05-21","7.050","7.070","7.360","7.050","1047014.000"],["2026-05-22","7.100","7.100","7.140","6.960","660557.000"],["2026-05-25","7.150","7.280","7.300","7.100","750230.000"],["2026-05-26","7.240","7.240","7.300","7.170","636952.000"],["2026-05-27","7.230","7.050","7.230","7.000","774239.000"],["2026-05-28","7.010","7.010","7.080","6.880","549060.000"],["2026-05-29","7.010","7.010","7.160","7.000","707670.000"],["2026-06-01","6.980","7.020","7.070","6.940","591147.000"],["2026-06-02","7.000","6.920","7.010","6.850","587216.000"],["2026-06-03","6.940","7.050","7.130","6.880","721190.000"],["2026-06-04","7.020","7.190","7.280","7.000","857081.000"],["2026-06-05","7.170","7.320","7.390","7.160","1060948.000"],["2026-06-08","7.350","7.490","7.660","7.320","1580683.000"],["2026-06-09","7.440","7.420","7.470","7.250","914821.000"],["2026-06-10","7.360","7.180","7.400","7.120","741154.000"],["2026-06-11","7.140","7.090","7.210","6.950","690001.000"],["2026-06-12","7.160","7.150","7.280","7.100","701011.000"],["2026-06-15","7.340","7.430","7.480","7.340","1014677.000"],["2026-06-16","7.450","7.380","7.460","7.370","643190.000"],["2026-06-17","7.360","7.430","7.480","7.330","597215.000"],["2026-06-18","7.430","7.380","7.470","7.270","643214.000"],["2026-06-22","7.310","7.540","7.610","7.210","1034321.000"],["2026-06-23","7.580","7.180","7.580","7.150","880340.000"],["2026-06-24","7.170","7.070","7.220","7.030","732347.000"],["2026-06-25","7.100","7.140","7.350","7.090","788194.000"],["2026-06-26","7.110","7.110","7.260","7.060","716331.000"],["2026-06-29","7.050","7.010","7.110","6.730","975777.000"],["2026-06-30","6.980","6.770","7.040","6.740","963222.000"],["2026-07-01","6.750","6.800","6.870","6.640","757628.000"],["2026-07-02","6.720","6.780","6.920","6.700","669999.000"],["2026-07-03","6.860","6.970","7.010","6.850","821060.000"],["2026-07-06","6.980","7.090","7.130","6.950","789638.000"],["2026-07-07","7.210","7.220","7.450","7.200","1111284.000"],["2026-07-08","7.160","6.950","7.160","6.920","732928.000"],["2026-07-09","6.940","6.900","6.940","6.790","641843.000"],["2026-07-10","6.900","7.060","7.130","6.850","714743.000"],["2026-07-13","7.030","6.790","7.040","6.770","642186.000"],["2026-07-14","6.790","6.930","6.930","6.740","504268.000"],["2026-07-15","6.910","7.160","7.220","6.900","790439.000"],["2026-07-16","7.140","7.080","7.190","7.050","398398.000"],["2026-07-17","7.070","6.990","7.110","6.950","512075.000"],["2026-07-20","7.020","7.180","7.200","6.930","676505.000"],["2026-07-21","7.190","7.270","7.330","7.160","708212.000"],["2026-07-22","7.270","7.320","7.320","7.210","496607.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-21","cqr":"2026-07-22","FHcontent":"10\u6d3e2\u5143"}],["2026-07-23","7.300","7.490","7.520","7.240","573649.000"],["2026-07-24","7.450","7.390","7.480","7.350","438410.000"],["2026-07-27","7.400","7.460","7.500","7.360","455534.000"],["2026-07-28","7.420","7.540","7.560","7.410","485772.000"],["2026-07-29","7.530","7.610","7.670","7.510","467156.000"],["2026-07-30","7.580","7.730","7.750","7.560","598238.000"],["2026-07-31","7.690","7.600","7.690","7.560","496007.000"],["2026-08-03","7.600","7.540","7.640","7.520","524100.000"],["2026-08-04","7.520","7.340","7.550","7.270","719370.000"],["2026-08-05","7.340","7.290","7.400","7.280","600115.000"],["2026-08-06","7.300","7.270","7.370","7.220","465940.000"],["2026-08-07","7.270","7.220","7.300","7.180","535506.000"],["2026-08-10","7.220","7.240","7.300","7.150","499528.000"],["2026-08-11","7.210","7.080","7.230","7.070","661852.000"],["2026-08-12","7.090","7.090","7.100","7.020","474035.000"],["2026-08-13","7.090","6.970","7.100","6.960","587086.000"],["2026-08-14","6.960","6.930","6.980","6.890","334879.000"],["2026-08-17","6.980","6.930","6.980","6.880","347189.000"],["2026-08-18","6.930","6.930","6.960","6.910","396738.000"],["2026-08-19","6.930","6.870","6.940","6.860","395792.000"],["2026-08-20","6.880","7.020","7.030","6.880","419752.000"],["2026-08-21","7.010","6.960","7.020","6.930","299790.000"],["2026-08-24","6.950","7.070","7.160","6.940","689732.000"],["2026-08-25","7.040","7.070","7.110","7.020","290603.000"],["2026-08-26","7.080","7.080","7.100","7.050","295735.000"],["2026-08-27","7.060","7.090","7.100","6.980","436880.000"],["2026-08-28","6.970","6.820","6.970","6.770","968125.000"],["2026-08-31","6.790","6.690","6.820","6.680","731288.000"],["2026-09-01","6.700","6.730","6.750","6.690","458066.000"],["2026-09-02","6.690","6.590","6.710","6.580","515156.000"],["2026-09-03","6.590","6.590","6.630","6.570","348440.000"],["2026-09-04","6.590","6.620","6.660","6.590","312369.000"],["2026-09-07","6.610","6.640","6.650","6.600","232669.000"],["2026-09-08","6.650","6.680","6.730","6.640","366327.000"],["2026-09-09","6.680","6.660","6.680","6.620","284774.000"],["2026-09-10","6.650","6.610","6.660","6.600","235001.000"],["2026-09-11","6.590","6.520","6.600","6.490","316634.000"],["2026-09-14","6.490","6.520","6.530","6.480","160130.000"],["2026-09-15","6.500","6.460","6.520","6.440","244456.000"],["2026-09-16","6.430","6.220","6.450","6.130","953805.000"],["2026-09-17","6.190","6.160","6.230","6.120","378002.000"],["2026-09-18","6.150","6.200","6.210","6.140","255885.000"],["2026-09-21","6.190","6.200","6.200","6.140","305041.000"],["2026-09-22","6.210","6.170","6.230","6.160","296804.000"],["2026-09-23","6.160","6.100","6.170","6.100","433048.000"],["2026-09-24","6.080","6.040","6.100","6.040","285821.000"]],"qt":{"sz000157":["51","\u4e2d\u8054\u91cd\u79d1","000157","5.90","6.04","6.02","478517","169558","308959","5.90","1627","5.89","3476","5.88","7392","5.87","1705","5.86","2294","5.91","5021","5.92","3625","5.93","3323","5.94","5088","5.95","4045","","20260928161424","-0.14","-2.32","6.03","5.89","5.90\/478517\/283891992","478517","28389","0.68","12.16","","6.03","5.89","2.32","417.15","510.26","0.89","6.64","5.44","1.52","-4608","5.93","12.14","10.50","","","0.98","28389.1992","12.6850","215","   A","GP-A","-28.31","-4.84","6.78","7.28","3.01","9.96","5.89","-9.51","-13.49","-15.35","7070417363","8648535236","-12.26","-27.61","7070417363","","","-20.16","0.00","","CNY","0","","5.85","2156",""],"market":["2026-09-29 03:08:10|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":"8.080","version":"18"}}}