{"code":0,"msg":"","data":{"sz000419":{"qfqday":[["2025-12-30","6.500","6.320","6.520","6.210","222706.000"],["2025-12-31","6.320","6.260","6.350","6.180","159615.000"],["2026-01-05","6.270","6.330","6.330","6.220","149546.000"],["2026-01-06","6.300","6.360","6.440","6.280","170773.000"],["2026-01-07","6.330","6.290","6.340","6.250","128049.000"],["2026-01-08","6.270","6.300","6.350","6.200","118497.000"],["2026-01-09","6.310","6.430","6.450","6.290","247244.000"],["2026-01-12","6.420","6.420","6.420","6.340","208387.000"],["2026-01-13","6.400","6.280","6.490","6.280","204939.000"],["2026-01-14","6.280","6.240","6.380","6.150","192032.000"],["2026-01-15","6.210","6.230","6.300","6.180","115162.000"],["2026-01-16","6.240","6.160","6.260","6.130","117519.000"],["2026-01-19","6.150","6.350","6.360","6.140","125644.000"],["2026-01-20","6.350","6.460","6.500","6.300","167247.000"],["2026-01-21","6.420","6.470","6.480","6.340","115157.000"],["2026-01-22","6.450","6.490","6.490","6.420","106184.000"],["2026-01-23","6.490","6.490","6.500","6.450","112027.000"],["2026-01-26","6.480","6.420","6.480","6.320","135496.000"],["2026-01-27","6.400","6.320","6.420","6.210","100111.000"],["2026-01-28","6.300","6.290","6.350","6.270","84176.000"],["2026-01-29","6.280","6.290","6.350","6.190","82971.000"],["2026-01-30","6.270","6.400","6.400","6.250","124445.000"],["2026-02-02","6.380","6.360","6.510","6.330","128745.000"],["2026-02-03","6.400","6.370","6.430","6.330","97265.000"],["2026-02-04","6.340","6.530","6.560","6.340","155769.000"],["2026-02-05","6.520","6.590","6.600","6.470","128170.000"],["2026-02-06","6.550","6.530","6.590","6.470","125369.000"],["2026-02-09","6.550","6.550","6.650","6.510","107528.000"],["2026-02-10","6.540","6.540","6.580","6.460","85712.000"],["2026-02-11","6.540","6.540","6.590","6.490","110636.000"],["2026-02-12","6.530","6.390","6.530","6.370","113249.000"],["2026-02-13","6.390","6.400","6.480","6.370","90748.000"],["2026-02-24","6.410","6.420","6.450","6.330","82191.000"],["2026-02-25","6.440","6.430","6.530","6.410","83776.000"],["2026-02-26","6.420","6.310","6.460","6.280","96771.000"],["2026-02-27","6.290","6.320","6.350","6.290","79834.000"],["2026-03-02","6.250","6.030","6.260","6.010","133859.000"],["2026-03-03","6.070","6.020","6.170","6.000","109219.000"],["2026-03-04","5.970","5.930","6.020","5.850","96675.000"],["2026-03-05","5.980","5.990","6.070","5.960","72692.000"],["2026-03-06","5.970","6.150","6.160","5.950","91959.000"],["2026-03-09","6.110","6.070","6.190","6.020","75782.000"],["2026-03-10","6.110","6.150","6.160","6.100","54498.000"],["2026-03-11","6.150","6.100","6.160","6.090","46232.000"],["2026-03-12","6.130","6.120","6.160","6.100","61837.000"],["2026-03-13","6.130","6.090","6.190","6.080","57990.000"],["2026-03-16","6.120","6.180","6.180","6.090","76749.000"],["2026-03-17","6.180","6.050","6.220","6.040","58180.000"],["2026-03-18","6.060","6.090","6.100","6.000","48549.000"],["2026-03-19","6.040","5.930","6.100","5.910","52382.000"],["2026-03-20","5.930","5.770","5.980","5.750","62738.000"],["2026-03-23","5.710","5.340","5.710","5.260","123803.000"],["2026-03-24","5.440","5.560","5.580","5.340","95491.000"],["2026-03-25","5.570","5.660","5.690","5.560","66048.000"],["2026-03-26","5.660","5.630","5.740","5.600","55934.000"],["2026-03-27","5.600","5.680","5.750","5.570","81109.000"],["2026-03-30","5.620","5.770","5.780","5.600","62686.000"],["2026-03-31","5.770","5.790","5.940","5.760","84063.000"],["2026-04-01","5.850","5.800","5.970","5.770","88593.000"],["2026-04-02","5.780","5.740","5.850","5.680","59258.000"],["2026-04-03","5.730","5.510","5.770","5.500","64833.000"],["2026-04-07","5.510","5.730","5.740","5.490","69043.000"],["2026-04-08","5.760","5.830","5.830","5.740","68455.000"],["2026-04-09","5.820","5.650","5.840","5.640","62256.000"],["2026-04-10","5.730","5.760","5.800","5.680","63248.000"],["2026-04-13","5.770","6.020","6.020","5.660","123409.000"],["2026-04-14","6.000","5.820","6.070","5.740","142175.000"],["2026-04-15","5.820","5.750","5.840","5.700","75867.000"],["2026-04-16","5.750","5.830","5.850","5.700","77827.000"],["2026-04-17","5.830","5.780","5.860","5.730","59754.000"],["2026-04-20","5.760","5.580","5.780","5.400","169119.000"],["2026-04-21","5.580","5.620","5.640","5.520","74753.000"],["2026-04-22","5.570","5.460","5.590","5.440","86154.000"],["2026-04-23","5.440","5.460","5.530","5.340","114680.000"],["2026-04-24","5.420","5.510","5.550","5.390","81467.000"],["2026-04-27","5.500","5.590","5.610","5.460","72013.000"],["2026-04-28","5.560","5.560","5.630","5.500","72194.000"],["2026-04-29","5.550","5.630","5.680","5.520","95584.000"],["2026-04-30","5.770","5.700","5.830","5.670","117231.000"],["2026-05-06","5.710","5.720","5.790","5.670","118911.000"],["2026-05-07","5.740","5.620","5.750","5.610","95546.000"],["2026-05-08","5.610","5.700","5.720","5.600","69097.000"],["2026-05-11","5.700","5.660","5.710","5.620","64748.000"],["2026-05-12","5.650","5.500","5.700","5.480","67631.000"],["2026-05-13","5.520","5.510","5.610","5.490","65675.000"],["2026-05-14","5.530","5.460","5.550","5.450","71776.000"],["2026-05-15","5.470","5.370","5.500","5.330","90727.000"],["2026-05-18","5.360","5.370","5.390","5.270","83931.000"],["2026-05-19","5.370","5.430","5.460","5.350","66410.000"],["2026-05-20","5.430","5.300","5.430","5.290","67512.000"],["2026-05-21","5.330","5.190","5.420","5.160","73791.000"],["2026-05-22","5.260","5.200","5.280","5.110","68077.000"],["2026-05-25","5.200","5.220","5.320","5.150","87412.000"],["2026-05-26","5.180","5.080","5.180","5.030","89804.000"],["2026-05-27","5.100","4.990","5.100","4.870","113531.000"],["2026-05-28","4.970","4.970","5.040","4.890","64939.000"],["2026-05-29","4.960","4.990","5.090","4.950","76081.000"],["2026-06-01","4.970","5.210","5.240","4.890","122515.000"],["2026-06-02","5.200","5.080","5.240","5.040","92557.000"],["2026-06-03","5.070","4.970","5.070","4.910","62411.000"],["2026-06-04","4.960","4.890","5.060","4.860","65331.000"],["2026-06-05","4.900","4.980","5.030","4.890","70850.000"],["2026-06-08","4.920","4.880","5.010","4.780","77707.000"],["2026-06-09","4.870","4.810","4.920","4.760","57752.000"],["2026-06-10","4.800","4.770","4.830","4.700","63586.000"],["2026-06-11","4.720","4.740","4.800","4.630","54666.000"],["2026-06-12","4.760","4.800","4.820","4.670","52584.000"],["2026-06-15","4.820","4.780","4.910","4.730","72694.000"],["2026-06-16","4.760","4.720","4.780","4.640","61353.000"],["2026-06-17","4.750","4.610","4.760","4.570","60740.000"],["2026-06-18","4.600","4.540","4.710","4.530","42653.000"],["2026-06-22","4.530","4.640","4.670","4.420","74775.000"],["2026-06-23","4.630","4.790","4.810","4.610","95684.000"],["2026-06-24","4.760","4.540","4.780","4.490","103820.000"],["2026-06-25","4.530","4.470","4.540","4.420","50426.000"],["2026-06-26","4.440","4.410","4.510","4.370","64228.000"],["2026-06-29","4.390","4.460","4.500","4.290","65094.000"],["2026-06-30","4.460","4.380","4.470","4.340","48578.000"],["2026-07-01","4.370","4.530","4.580","4.350","74703.000"],["2026-07-02","4.530","4.550","4.670","4.510","64657.000"],["2026-07-03","4.590","4.640","4.680","4.570","69448.000"],["2026-07-06","4.640","4.650","4.700","4.600","67734.000"],["2026-07-07","4.660","4.520","4.660","4.490","61271.000"],["2026-07-08","4.520","4.550","4.580","4.470","49077.000"],["2026-07-09","4.530","4.480","4.600","4.430","52635.000"],["2026-07-10","4.470","4.550","4.610","4.400","93579.000"],["2026-07-13","4.550","4.520","4.570","4.480","77903.000"],["2026-07-14","4.530","4.660","4.670","4.490","79494.000"],["2026-07-15","4.620","4.700","4.750","4.620","91939.000"],["2026-07-16","4.690","4.740","4.780","4.650","63405.000"],["2026-07-17","4.720","4.630","4.830","4.580","85359.000"],["2026-07-20","4.630","4.580","4.780","4.530","93674.000"],["2026-07-21","4.580","4.460","4.600","4.400","103401.000"],["2026-07-22","4.460","4.420","4.520","4.380","66549.000"],["2026-07-23","4.400","4.550","4.570","4.380","63978.000"],["2026-07-24","4.520","4.410","4.580","4.400","67113.000"],["2026-07-27","4.420","4.490","4.530","4.400","54812.000"],["2026-07-28","4.460","4.560","4.600","4.460","57218.000"],["2026-07-29","4.570","4.670","4.710","4.550","71161.000"],["2026-07-30","4.630","4.710","4.780","4.630","79562.000"],["2026-07-31","4.690","4.730","4.760","4.680","59994.000"],["2026-08-03","4.720","4.830","4.850","4.720","67298.000"],["2026-08-04","4.830","4.770","4.930","4.750","68970.000"],["2026-08-05","4.800","4.760","4.830","4.700","73776.000"],["2026-08-06","4.730","4.770","4.820","4.700","57789.000"],["2026-08-07","4.760","4.720","4.760","4.660","62081.000"],["2026-08-10","4.750","4.890","4.900","4.710","107964.000"],["2026-08-11","4.890","4.910","4.940","4.830","100329.000"],["2026-08-12","4.900","4.980","4.980","4.860","109011.000",{"nd":"2025","fh_sh":"1.3","djr":"2026-08-11","cqr":"2026-08-12","FHcontent":"10\u6d3e1.3\u5143"}],["2026-08-13","4.970","4.890","4.980","4.860","71863.000"],["2026-08-14","4.910","4.880","4.910","4.820","67045.000"],["2026-08-17","4.880","4.960","4.970","4.810","80062.000"],["2026-08-18","4.960","4.990","5.000","4.920","56684.000"],["2026-08-19","4.970","4.900","5.000","4.870","52627.000"],["2026-08-20","4.920","4.980","4.990","4.900","60098.000"],["2026-08-21","4.960","4.900","4.970","4.830","63233.000"],["2026-08-24","4.900","4.860","4.940","4.820","67639.000"],["2026-08-25","4.860","4.970","4.990","4.840","70020.000"],["2026-08-26","4.940","5.010","5.050","4.940","68014.000"],["2026-08-27","4.990","4.960","5.030","4.950","50982.000"],["2026-08-28","4.970","5.060","5.070","4.940","68171.000"],["2026-08-31","5.050","5.010","5.080","4.990","79124.000"],["2026-09-01","5.020","5.130","5.140","5.010","83343.000"],["2026-09-02","5.120","5.100","5.120","5.030","62797.000"],["2026-09-03","5.100","5.030","5.160","5.030","75934.000"],["2026-09-04","5.060","5.140","5.160","5.000","79467.000"],["2026-09-07","5.130","5.240","5.250","5.090","94777.000"],["2026-09-08","5.220","5.300","5.320","5.220","100447.000"],["2026-09-09","5.290","5.330","5.360","5.200","97655.000"],["2026-09-10","5.330","5.260","5.360","5.230","72196.000"],["2026-09-11","5.240","5.140","5.300","5.060","99942.000"],["2026-09-14","5.150","5.190","5.240","5.070","82339.000"],["2026-09-15","5.180","4.980","5.180","4.960","78040.000"],["2026-09-16","4.930","4.970","5.010","4.870","44777.000"],["2026-09-17","4.950","4.980","4.990","4.870","54198.000"],["2026-09-18","4.970","4.980","5.060","4.940","57759.000"],["2026-09-21","4.970","5.090","5.100","4.960","50570.000"],["2026-09-22","5.070","5.070","5.130","4.980","57311.000"],["2026-09-23","5.050","5.000","5.070","5.000","48035.000"],["2026-09-24","4.980","4.990","5.050","4.960","31834.000"]],"qt":{"sz000419":["51","\u901a\u7a0b\u63a7\u80a1","000419","5.01","4.99","4.96","43058","22181","20878","5.01","7","5.00","449","4.99","156","4.98","77","4.97","107","5.02","537","5.03","313","5.04","326","5.05","513","5.06","291","","20260928161445","0.02","0.40","5.04","4.95","5.01\/43058\/21469277","43058","2147","0.79","24.04","","5.04","4.95","1.80","27.23","27.23","0.82","5.49","4.49","0.88","-1184","4.99","18.50","22.15","","","0.64","2146.9277","0.0000","0","   A","GP-A","-19.97","0.60","2.59","3.35","2.41","6.92","4.29","-2.53","-0.99","7.97","543582655","543582655","-42.65","-20.73","543582655","","","-10.38","0.00","","CNY","0","","5.11","-465",""],"market":["2026-09-29 03:08:49|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":"6.440","version":"18"}}}