{"code":0,"msg":"","data":{"sz000404":{"qfqday":[["2025-12-30","6.450","6.410","6.460","6.400","51707.000"],["2025-12-31","6.420","6.450","6.480","6.400","68516.000"],["2026-01-05","6.470","6.540","6.570","6.440","86747.000"],["2026-01-06","6.550","6.580","6.640","6.540","107905.000"],["2026-01-07","6.590","6.550","6.610","6.520","94839.000"],["2026-01-08","6.550","6.540","6.580","6.510","77367.000"],["2026-01-09","6.530","6.550","6.570","6.510","90974.000"],["2026-01-12","6.550","6.580","6.590","6.540","111708.000"],["2026-01-13","6.610","6.550","6.660","6.540","131010.000"],["2026-01-14","6.570","6.530","6.600","6.490","137046.000"],["2026-01-15","6.520","6.560","6.570","6.510","64340.000"],["2026-01-16","6.570","6.540","6.600","6.520","94380.000"],["2026-01-19","6.520","6.670","6.680","6.520","133066.000"],["2026-01-20","6.680","6.690","6.700","6.660","108608.000"],["2026-01-21","6.700","6.680","6.700","6.640","75268.000"],["2026-01-22","6.700","6.780","6.780","6.680","96684.000"],["2026-01-23","6.770","6.770","6.790","6.750","91222.000"],["2026-01-26","6.770","6.770","6.800","6.690","110995.000"],["2026-01-27","6.760","6.710","6.770","6.620","87919.000"],["2026-01-28","6.700","6.710","6.740","6.660","80502.000"],["2026-01-29","6.710","6.710","6.730","6.630","84793.000"],["2026-01-30","6.710","6.690","6.790","6.650","132465.000"],["2026-02-02","6.710","6.610","6.760","6.610","110101.000"],["2026-02-03","6.650","6.640","6.680","6.620","82781.000"],["2026-02-04","6.630","6.750","6.770","6.630","106818.000"],["2026-02-05","6.790","6.780","6.840","6.750","118272.000"],["2026-02-06","6.760","6.800","6.920","6.760","124819.000"],["2026-02-09","6.860","6.860","6.900","6.810","109541.000"],["2026-02-10","6.890","6.920","6.980","6.840","130885.000"],["2026-02-11","6.900","6.890","6.970","6.880","98370.000"],["2026-02-12","6.930","6.840","6.930","6.810","82777.000"],["2026-02-13","6.830","6.770","6.850","6.770","87636.000"],["2026-02-24","6.800","6.910","6.910","6.800","92711.000"],["2026-02-25","6.920","6.900","6.970","6.880","94509.000"],["2026-02-26","6.900","6.940","6.950","6.860","82384.000"],["2026-02-27","6.910","6.960","6.970","6.900","94864.000"],["2026-03-02","6.880","6.910","7.010","6.850","170088.000"],["2026-03-03","6.920","6.820","6.970","6.810","138640.000"],["2026-03-04","6.800","6.710","6.830","6.670","145513.000"],["2026-03-05","6.800","6.820","6.870","6.750","87023.000"],["2026-03-06","6.810","6.970","6.980","6.800","123442.000"],["2026-03-09","6.920","6.820","6.940","6.790","167736.000"],["2026-03-10","6.920","6.950","6.960","6.870","106141.000"],["2026-03-11","6.960","6.980","7.010","6.910","133179.000"],["2026-03-12","6.980","7.110","7.260","6.970","258889.000"],["2026-03-13","7.080","7.020","7.160","6.990","226560.000"],["2026-03-16","7.020","6.930","7.040","6.890","149812.000"],["2026-03-17","6.950","6.860","6.970","6.850","93435.000"],["2026-03-18","6.890","6.940","6.940","6.830","81269.000"],["2026-03-19","6.890","6.760","6.900","6.740","111496.000"],["2026-03-20","6.830","6.570","6.830","6.570","121525.000"],["2026-03-23","6.480","6.160","6.530","6.110","208666.000"],["2026-03-24","6.300","6.510","6.510","6.220","127461.000"],["2026-03-25","6.520","6.690","6.700","6.480","119109.000"],["2026-03-26","6.680","6.680","6.820","6.660","101564.000"],["2026-03-27","6.610","6.730","6.750","6.600","98013.000"],["2026-03-30","6.690","6.780","6.800","6.640","83437.000"],["2026-03-31","6.790","6.730","6.850","6.730","86344.000"],["2026-04-01","6.800","6.820","6.850","6.770","81046.000"],["2026-04-02","6.860","6.810","6.910","6.780","79768.000"],["2026-04-03","6.810","6.560","6.830","6.540","76295.000"],["2026-04-07","6.550","6.660","6.710","6.520","58286.000"],["2026-04-08","6.780","6.830","6.850","6.750","101063.000"],["2026-04-09","6.810","6.740","6.840","6.720","88346.000"],["2026-04-10","6.760","6.850","6.900","6.760","97796.000"],["2026-04-13","6.830","6.710","6.830","6.690","89163.000"],["2026-04-14","6.760","6.740","6.770","6.670","68730.000"],["2026-04-15","6.750","6.730","6.760","6.720","60918.000"],["2026-04-16","6.750","6.810","6.830","6.730","73794.000"],["2026-04-17","6.820","6.760","6.820","6.700","79135.000"],["2026-04-20","7.290","7.470","7.470","7.290","293904.000"],["2026-04-21","7.480","7.630","8.050","7.350","858361.000"],["2026-04-22","7.580","7.770","7.820","7.460","598970.000"],["2026-04-23","7.870","8.320","8.580","7.850","776660.000"],["2026-04-24","8.190","8.650","8.670","8.110","658363.000"],["2026-04-27","8.480","8.430","8.540","8.170","496216.000"],["2026-04-28","8.310","8.000","8.400","7.980","522900.000"],["2026-04-29","7.890","7.970","8.050","7.840","342694.000"],["2026-04-30","7.860","7.960","8.160","7.830","305266.000"],["2026-05-06","8.040","8.340","8.410","7.970","448654.000"],["2026-05-07","8.260","8.120","8.340","8.050","341997.000"],["2026-05-08","8.050","8.140","8.350","7.990","255879.000"],["2026-05-11","8.060","8.160","8.170","7.950","235168.000"],["2026-05-12","8.150","8.030","8.170","8.020","180997.000"],["2026-05-13","7.990","8.030","8.100","7.960","177863.000"],["2026-05-14","8.010","8.090","8.160","7.930","207146.000"],["2026-05-15","8.050","8.200","8.320","7.990","292676.000"],["2026-05-18","8.210","8.530","8.590","8.180","399474.000"],["2026-05-19","8.450","9.270","9.380","8.360","586178.000"],["2026-05-20","9.030","8.780","9.120","8.700","373602.000"],["2026-05-21","8.740","9.550","9.690","8.720","791730.000"],["2026-05-22","9.560","9.410","9.670","9.230","578560.000"],["2026-05-25","9.380","8.870","9.380","8.760","444985.000"],["2026-05-26","8.800","8.820","8.840","8.300","442309.000"],["2026-05-27","8.690","8.500","9.030","8.460","296274.000"],["2026-05-28","8.500","8.360","8.560","8.220","265443.000"],["2026-05-29","8.300","8.010","8.440","7.960","255367.000"],["2026-06-01","7.930","7.960","8.080","7.810","188595.000"],["2026-06-02","7.980","7.930","8.030","7.740","188457.000"],["2026-06-03","7.940","7.760","7.960","7.710","159827.000"],["2026-06-04","7.730","7.740","7.910","7.600","140415.000"],["2026-06-05","7.720","7.900","8.010","7.650","181465.000"],["2026-06-08","7.690","7.710","7.900","7.660","136679.000"],["2026-06-09","7.760","7.650","7.900","7.540","156529.000"],["2026-06-10","7.590","7.410","7.600","7.290","200900.000"],["2026-06-11","7.340","7.440","7.460","7.120","222903.000"],["2026-06-12","7.500","7.550","7.660","7.290","275132.000"],["2026-06-15","7.580","7.730","7.770","7.540","204762.000"],["2026-06-16","7.710","7.780","7.930","7.630","205222.000"],["2026-06-17","7.800","7.630","8.010","7.590","163563.000"],["2026-06-18","7.630","7.550","7.730","7.550","119329.000",{"nd":"2025","fh_sh":"3.3","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e3.3\u5143"}],["2026-06-22","7.570","7.600","7.630","7.280","134680.000"],["2026-06-23","7.550","7.560","7.660","7.530","78860.000"],["2026-06-24","7.560","7.370","7.570","7.310","83299.000"],["2026-06-25","7.320","7.350","7.500","7.280","104406.000"],["2026-06-26","7.350","7.410","7.520","7.130","181762.000"],["2026-06-29","7.700","8.060","8.150","7.700","431147.000"],["2026-06-30","8.000","7.860","8.090","7.650","376830.000"],["2026-07-01","7.800","8.290","8.320","7.600","447026.000"],["2026-07-02","8.110","8.150","8.210","8.050","282527.000"],["2026-07-03","8.100","8.130","8.370","8.100","262002.000"],["2026-07-06","8.100","8.460","8.460","7.940","303572.000"],["2026-07-07","8.430","8.020","8.530","8.020","268712.000"],["2026-07-08","8.080","8.300","8.470","7.830","269160.000"],["2026-07-09","8.220","7.670","8.230","7.470","341968.000"],["2026-07-10","7.510","7.550","7.720","7.430","181137.000"],["2026-07-13","7.530","7.410","7.590","7.390","146805.000"],["2026-07-14","7.360","7.400","7.450","7.280","126657.000"],["2026-07-15","7.360","7.550","7.590","7.310","115887.000"],["2026-07-16","7.510","7.560","7.630","7.490","85904.000"],["2026-07-17","7.500","7.310","7.670","7.290","124530.000"],["2026-07-20","7.390","7.470","7.580","7.300","131127.000"],["2026-07-21","7.470","7.690","7.690","7.380","157472.000"],["2026-07-22","7.630","7.490","7.640","7.440","120934.000"],["2026-07-23","7.460","7.640","7.660","7.420","104404.000"],["2026-07-24","7.580","7.230","7.600","7.230","106406.000"],["2026-07-27","7.230","7.470","7.510","7.210","103109.000"],["2026-07-28","7.420","7.520","7.660","7.410","93243.000"],["2026-07-29","7.520","7.740","7.750","7.510","135662.000"],["2026-07-30","7.700","7.680","7.860","7.610","148791.000"],["2026-07-31","7.750","7.810","7.850","7.640","135961.000"],["2026-08-03","7.800","7.880","7.900","7.760","97916.000"],["2026-08-04","7.900","7.770","7.990","7.740","121203.000"],["2026-08-05","7.750","7.780","7.860","7.740","105437.000"],["2026-08-06","7.790","7.670","7.790","7.550","125737.000"],["2026-08-07","7.730","7.680","7.730","7.500","125247.000"],["2026-08-10","7.640","7.940","7.950","7.550","193623.000"],["2026-08-11","7.930","7.930","7.990","7.860","95617.000"],["2026-08-12","7.930","7.870","7.930","7.810","112134.000"],["2026-08-13","7.680","7.280","7.700","7.280","352756.000"],["2026-08-14","7.260","7.090","7.300","7.080","190143.000"],["2026-08-17","7.090","7.130","7.140","6.990","168274.000"],["2026-08-18","7.090","7.120","7.130","7.020","121786.000"],["2026-08-19","7.060","7.080","7.130","7.040","103619.000"],["2026-08-20","7.070","7.080","7.100","7.060","71724.000"],["2026-08-21","7.080","7.030","7.080","6.990","83176.000"],["2026-08-24","7.010","7.050","7.050","7.000","55640.000"],["2026-08-25","7.050","7.140","7.150","7.010","78546.000"],["2026-08-26","7.140","7.160","7.200","7.140","88130.000"],["2026-08-27","7.150","7.130","7.160","7.080","86049.000"],["2026-08-28","7.130","7.120","7.150","7.090","73394.000"],["2026-08-31","7.120","7.080","7.130","7.050","59706.000"],["2026-09-01","7.090","7.140","7.170","7.070","75823.000"],["2026-09-02","7.120","7.070","7.120","7.040","68486.000"],["2026-09-03","7.080","7.050","7.130","7.040","67589.000"],["2026-09-04","7.080","7.050","7.110","7.040","70025.000"],["2026-09-07","7.070","7.080","7.100","7.040","39813.000"],["2026-09-08","7.080","7.150","7.170","7.080","65339.000"],["2026-09-09","7.150","7.120","7.150","7.070","49287.000"],["2026-09-10","7.090","7.080","7.160","7.080","57019.000"],["2026-09-11","7.050","6.910","7.060","6.870","118518.000"],["2026-09-14","6.930","6.910","6.970","6.910","38752.000"],["2026-09-15","6.910","6.800","6.940","6.800","81946.000"],["2026-09-16","6.790","6.860","6.890","6.740","59937.000"],["2026-09-17","6.810","6.850","6.890","6.810","38334.000"],["2026-09-18","6.880","6.880","6.930","6.860","43991.000"],["2026-09-21","6.860","6.920","6.930","6.860","55285.000"],["2026-09-22","6.920","6.930","6.960","6.910","46467.000"],["2026-09-23","6.940","6.830","6.940","6.820","44845.000"],["2026-09-24","6.840","6.860","6.910","6.820","37785.000"]],"qt":{"sz000404":["51","\u957f\u8679\u534e\u610f","000404","6.75","6.86","6.85","60320","29081","31238","6.75","107","6.74","376","6.73","725","6.72","336","6.71","289","6.76","4","6.77","180","6.78","226","6.79","543","6.80","1139","","20260928161442","-0.11","-1.60","6.89","6.73","6.75\/60320\/40897225","60320","4090","0.87","9.63","","6.89","6.73","2.33","46.78","46.98","1.09","7.55","6.17","1.32","-259","6.78","9.37","9.50","","","0.82","4089.7225","0.4050","6","   A","GP-A","4.65","-1.89","4.75","11.37","4.36","9.69","6.11","-2.32","-5.20","-16.97","692984960","695995979","-6.60","5.30","692984960","","","-0.59","-0.30","","CNY","0","","6.70","600",""],"market":["2026-09-29 03:08:58|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":"6.460","version":"18"}}}