{"code":0,"msg":"","data":{"sz000421":{"qfqday":[["2025-12-30","6.760","6.790","6.830","6.670","109553.000"],["2025-12-31","6.780","6.850","6.890","6.740","110276.000"],["2026-01-05","6.840","6.830","6.870","6.800","83072.000"],["2026-01-06","6.830","6.880","6.910","6.810","123451.000"],["2026-01-07","6.860","6.760","6.860","6.700","142909.000"],["2026-01-08","6.750","6.900","7.080","6.710","221938.000"],["2026-01-09","6.890","6.910","6.940","6.850","133342.000"],["2026-01-12","6.900","6.880","6.910","6.810","179002.000"],["2026-01-13","6.890","6.890","6.980","6.860","171427.000"],["2026-01-14","6.900","6.900","6.980","6.820","185828.000"],["2026-01-15","6.900","6.960","7.020","6.840","153939.000"],["2026-01-16","6.980","7.090","7.160","6.950","227580.000"],["2026-01-19","7.200","7.220","7.340","7.090","282613.000"],["2026-01-20","7.300","7.240","7.420","7.130","298721.000"],["2026-01-21","7.230","7.330","7.390","7.170","271428.000"],["2026-01-22","7.340","7.400","7.480","7.230","247035.000"],["2026-01-23","7.350","7.220","7.370","7.180","255257.000"],["2026-01-26","7.230","7.330","7.410","7.180","225856.000"],["2026-01-27","7.290","7.190","7.290","7.100","154685.000"],["2026-01-28","7.160","7.210","7.240","7.120","127285.000"],["2026-01-29","7.140","7.110","7.240","7.070","144710.000"],["2026-01-30","7.040","7.120","7.170","6.980","126720.000"],["2026-02-02","7.040","6.990","7.180","6.980","132359.000"],["2026-02-03","7.030","6.930","7.090","6.890","117372.000"],["2026-02-04","6.940","7.060","7.070","6.900","128849.000"],["2026-02-05","7.060","7.010","7.080","6.980","90524.000"],["2026-02-06","6.980","7.020","7.090","6.930","88103.000"],["2026-02-09","7.020","7.020","7.080","7.000","113678.000"],["2026-02-10","7.040","7.010","7.050","6.970","89266.000"],["2026-02-11","6.980","6.970","7.040","6.960","66713.000"],["2026-02-12","6.990","6.860","7.000","6.840","94701.000"],["2026-02-13","6.860","6.820","6.890","6.800","63939.000"],["2026-02-24","6.820","7.010","7.030","6.820","155206.000"],["2026-02-25","7.020","6.990","7.070","6.950","100308.000"],["2026-02-26","7.000","6.920","7.000","6.890","86107.000"],["2026-02-27","6.950","7.030","7.030","6.910","88874.000"],["2026-03-02","7.020","6.970","7.110","6.900","132484.000"],["2026-03-03","7.060","7.670","7.670","7.060","617459.000"],["2026-03-04","7.660","7.130","7.670","7.020","619176.000"],["2026-03-05","7.060","6.900","7.120","6.800","439217.000"],["2026-03-06","6.820","6.970","7.000","6.700","288913.000"],["2026-03-09","7.140","7.010","7.350","6.980","351760.000"],["2026-03-10","6.950","7.010","7.070","6.850","248471.000"],["2026-03-11","7.010","6.900","7.020","6.870","173571.000"],["2026-03-12","6.970","6.980","7.030","6.900","170479.000"],["2026-03-13","6.940","6.950","7.090","6.940","163460.000"],["2026-03-16","6.930","6.880","7.000","6.850","128467.000"],["2026-03-17","6.860","6.750","6.930","6.740","107054.000"],["2026-03-18","6.740","6.760","6.780","6.670","75768.000"],["2026-03-19","6.820","6.750","6.860","6.740","132854.000"],["2026-03-20","6.660","6.650","6.760","6.560","132570.000"],["2026-03-23","6.590","6.290","6.600","6.250","150315.000"],["2026-03-24","6.440","6.660","6.680","6.340","181692.000"],["2026-03-25","6.650","6.760","6.780","6.580","108658.000"],["2026-03-26","6.760","6.760","6.840","6.680","105632.000"],["2026-03-27","6.720","6.840","6.860","6.700","103921.000"],["2026-03-30","6.820","6.770","6.870","6.650","104953.000"],["2026-03-31","6.740","6.630","6.820","6.630","74127.000"],["2026-04-01","6.700","6.630","6.730","6.600","79326.000"],["2026-04-02","6.620","6.560","6.660","6.500","91781.000"],["2026-04-03","6.540","6.230","6.560","6.220","100017.000"],["2026-04-07","6.300","6.430","6.490","6.240","85942.000"],["2026-04-08","6.460","6.480","6.480","6.380","108183.000"],["2026-04-09","6.440","6.320","6.480","6.310","84678.000"],["2026-04-10","6.340","6.390","6.420","6.320","78478.000"],["2026-04-13","6.360","6.180","6.370","6.080","215624.000"],["2026-04-14","6.150","6.020","6.170","5.960","167279.000"],["2026-04-15","6.030","5.990","6.030","5.960","80524.000"],["2026-04-16","5.980","6.020","6.020","5.970","83895.000"],["2026-04-17","6.010","5.950","6.020","5.920","77814.000"],["2026-04-20","5.950","5.970","5.980","5.940","56590.000"],["2026-04-21","5.970","5.960","5.970","5.920","50010.000"],["2026-04-22","5.940","5.920","5.950","5.900","56122.000"],["2026-04-23","5.900","5.930","5.950","5.820","86237.000"],["2026-04-24","5.910","5.900","5.930","5.820","79901.000"],["2026-04-27","5.890","5.950","5.970","5.820","92628.000"],["2026-04-28","6.130","6.280","6.420","6.130","305867.000"],["2026-04-29","6.230","6.340","6.370","6.190","185983.000"],["2026-04-30","6.320","6.270","6.370","6.250","98130.000"],["2026-05-06","6.300","6.280","6.340","6.200","103177.000"],["2026-05-07","6.300","6.200","6.310","6.150","102440.000"],["2026-05-08","6.190","6.250","6.260","6.190","74817.000"],["2026-05-11","6.250","6.210","6.260","6.180","80834.000"],["2026-05-12","6.210","6.140","6.240","6.120","80024.000"],["2026-05-13","6.130","6.190","6.210","6.130","72047.000"],["2026-05-14","6.180","6.180","6.240","6.140","79290.000"],["2026-05-15","6.180","6.140","6.220","6.070","87356.000"],["2026-05-18","6.130","6.150","6.160","6.010","79547.000"],["2026-05-19","6.150","6.250","6.260","6.120","87688.000"],["2026-05-20","6.240","6.130","6.260","6.100","79509.000"],["2026-05-21","6.130","5.940","6.180","5.910","104054.000"],["2026-05-22","5.970","6.010","6.020","5.880","63167.000"],["2026-05-25","6.010","5.910","6.060","5.880","65175.000"],["2026-05-26","5.880","5.850","5.910","5.770","70538.000"],["2026-05-27","5.820","5.740","5.870","5.690","58535.000"],["2026-05-28","5.740","5.720","5.810","5.650","57303.000"],["2026-05-29","5.750","5.710","5.810","5.700","86751.000"],["2026-06-01","5.700","5.970","6.020","5.650","112673.000"],["2026-06-02","6.000","5.870","6.020","5.820","82416.000"],["2026-06-03","5.860","5.810","5.880","5.720","74093.000"],["2026-06-04","5.790","5.670","5.830","5.640","61685.000"],["2026-06-05","5.690","5.700","5.770","5.640","57537.000"],["2026-06-08","5.610","5.570","5.690","5.500","66723.000"],["2026-06-09","5.630","5.530","5.630","5.460","54710.000"],["2026-06-10","5.520","5.490","5.550","5.410","48383.000",{"nd":"2025","fh_sh":"0.6","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e0.6\u5143"}],["2026-06-11","5.470","5.420","5.510","5.340","58055.000"],["2026-06-12","5.420","5.510","5.570","5.370","65984.000"],["2026-06-15","5.490","5.500","5.620","5.430","58867.000"],["2026-06-16","5.510","5.440","5.510","5.390","46004.000"],["2026-06-17","5.410","5.380","5.430","5.290","56145.000"],["2026-06-18","5.350","5.260","5.360","5.250","59537.000"],["2026-06-22","5.300","5.300","5.310","5.080","64641.000"],["2026-06-23","5.290","5.380","5.450","5.260","68319.000"],["2026-06-24","5.380","5.250","5.400","5.180","52800.000"],["2026-06-25","5.220","5.160","5.270","5.120","52287.000"],["2026-06-26","5.160","5.050","5.170","5.040","54242.000"],["2026-06-29","5.050","5.030","5.080","4.870","74462.000"],["2026-06-30","5.030","4.960","5.090","4.890","68651.000"],["2026-07-01","4.960","5.100","5.170","4.930","86218.000"],["2026-07-02","5.100","5.140","5.220","5.070","75674.000"],["2026-07-03","5.180","5.330","5.350","5.150","76210.000"],["2026-07-06","5.320","5.350","5.410","5.260","60258.000"],["2026-07-07","5.350","5.190","5.350","5.160","53216.000"],["2026-07-08","5.180","5.160","5.230","5.090","54274.000"],["2026-07-09","5.150","5.100","5.210","5.030","57718.000"],["2026-07-10","5.090","5.180","5.250","5.040","71536.000"],["2026-07-13","5.150","5.150","5.230","5.110","50161.000"],["2026-07-14","5.090","5.300","5.320","5.090","81171.000"],["2026-07-15","5.310","5.350","5.390","5.250","60959.000"],["2026-07-16","5.350","5.440","5.450","5.300","69247.000"],["2026-07-17","5.390","5.380","5.550","5.320","95503.000"],["2026-07-20","5.380","5.320","5.540","5.260","113362.000"],["2026-07-21","5.300","5.190","5.330","5.160","107080.000"],["2026-07-22","5.190","5.140","5.260","5.080","82046.000"],["2026-07-23","5.140","5.320","5.330","5.100","77913.000"],["2026-07-24","5.290","5.160","5.350","5.130","70862.000"],["2026-07-27","5.110","5.240","5.260","5.100","55218.000"],["2026-07-28","5.200","5.260","5.310","5.190","43389.000"],["2026-07-29","5.260","5.370","5.400","5.240","73282.000"],["2026-07-30","5.360","5.360","5.460","5.310","66940.000"],["2026-07-31","5.380","5.380","5.400","5.320","67917.000"],["2026-08-03","5.380","5.490","5.510","5.360","77021.000"],["2026-08-04","5.490","5.420","5.520","5.400","85076.000"],["2026-08-05","5.430","5.420","5.460","5.360","76323.000"],["2026-08-06","5.420","5.400","5.440","5.330","71312.000"],["2026-08-07","5.380","5.330","5.390","5.260","74766.000"],["2026-08-10","5.290","5.470","5.480","5.280","104135.000"],["2026-08-11","5.450","5.460","5.500","5.410","66930.000"],["2026-08-12","5.460","5.510","5.530","5.410","67461.000"],["2026-08-13","5.520","5.470","5.520","5.410","75985.000"],["2026-08-14","5.450","5.440","5.500","5.400","53031.000"],["2026-08-17","5.430","5.530","5.550","5.400","66880.000"],["2026-08-18","5.510","5.570","5.580","5.490","57523.000"],["2026-08-19","5.530","5.570","5.630","5.510","92058.000"],["2026-08-20","5.780","5.880","6.130","5.590","423059.000"],["2026-08-21","5.740","5.640","5.860","5.640","339517.000"],["2026-08-24","5.600","5.520","5.730","5.480","201862.000"],["2026-08-25","5.500","5.660","5.710","5.480","181239.000"],["2026-08-26","5.620","5.670","5.700","5.610","142559.000"],["2026-08-27","5.640","5.710","5.710","5.620","99143.000"],["2026-08-28","5.710","5.780","5.790","5.670","96625.000"],["2026-08-31","5.800","5.820","5.880","5.780","111190.000"],["2026-09-01","5.780","5.850","5.870","5.760","102074.000"],["2026-09-02","5.880","5.910","5.940","5.800","127413.000"],["2026-09-03","5.900","5.770","5.960","5.760","121670.000"],["2026-09-04","5.800","5.820","5.870","5.760","84336.000"],["2026-09-07","5.800","5.810","5.850","5.780","72033.000"],["2026-09-08","5.790","5.990","5.990","5.790","107044.000"],["2026-09-09","5.970","5.970","6.000","5.900","84619.000"],["2026-09-10","5.980","5.960","6.030","5.920","95334.000"],["2026-09-11","5.950","5.820","6.000","5.800","95244.000"],["2026-09-14","5.780","5.790","5.870","5.750","61232.000"],["2026-09-15","5.820","5.610","5.820","5.610","77739.000"],["2026-09-16","5.580","5.670","5.710","5.560","72607.000"],["2026-09-17","5.620","5.660","5.670","5.500","76072.000"],["2026-09-18","5.660","5.640","5.720","5.600","80789.000"],["2026-09-21","5.620","5.720","5.720","5.580","71059.000"],["2026-09-22","5.740","5.810","5.850","5.640","95606.000"],["2026-09-23","5.760","5.690","5.800","5.680","67946.000"],["2026-09-24","5.690","5.690","5.740","5.630","44914.000"]],"qt":{"sz000421":["51","\u5357\u4eac\u516c\u7528","000421","5.63","5.69","5.66","37789","18834","18955","5.63","1275","5.62","809","5.61","312","5.60","622","5.59","21","5.64","105","5.65","135","5.66","130","5.67","330","5.68","496","","20260928161433","-0.06","-1.05","5.69","5.62","5.63\/37789\/21351737","37789","2135","0.66","32.59","","5.69","5.62","1.23","32.33","32.34","1.16","6.26","5.12","0.52","1843","5.65","19.61","67.26","","","0.50","2135.1737","0.0000","0","   A","GP-A","-17.81","-0.18","1.07","3.56","2.42","8.12","4.87","-3.26","-2.60","5.63","574208022","574415734","43.52","-17.08","574208022","","","-8.46","-0.18","","CNY","0","","5.69","-763",""],"market":["2026-09-29 03:08:43|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":"6.770","version":"18"}}}