{"code":0,"msg":"","data":{"sz000422":{"qfqday":[["2025-12-30","13.850","14.290","14.490","13.670","374476.000"],["2025-12-31","14.220","13.960","14.230","13.930","266603.000"],["2026-01-05","14.000","14.280","14.400","14.000","375008.000"],["2026-01-06","14.300","14.840","14.900","14.230","616391.000"],["2026-01-07","14.900","14.720","14.990","14.670","442504.000"],["2026-01-08","14.750","14.690","15.010","14.530","427923.000"],["2026-01-09","14.630","14.660","14.750","14.510","370397.000"],["2026-01-12","14.610","14.510","14.640","14.330","503309.000"],["2026-01-13","14.450","14.540","14.820","14.410","499761.000"],["2026-01-14","14.500","14.750","14.900","14.500","649701.000"],["2026-01-15","14.700","14.950","15.260","14.650","598707.000"],["2026-01-16","14.970","14.810","15.300","14.720","481085.000"],["2026-01-19","14.710","15.410","15.420","14.600","713246.000"],["2026-01-20","15.410","15.590","15.710","15.290","598862.000"],["2026-01-21","15.650","15.750","15.900","15.380","655237.000"],["2026-01-22","15.920","16.020","16.210","15.650","650508.000"],["2026-01-23","16.010","16.190","16.310","15.880","571061.000"],["2026-01-26","16.410","16.320","16.890","16.150","882277.000"],["2026-01-27","16.310","16.220","16.630","15.930","660966.000"],["2026-01-28","16.220","16.950","17.070","16.160","763347.000"],["2026-01-29","16.970","16.500","17.100","16.340","745992.000"],["2026-01-30","16.380","16.340","16.630","15.640","647086.000"],["2026-02-02","15.810","14.910","15.930","14.900","692749.000"],["2026-02-03","15.330","15.340","15.360","14.880","431672.000"],["2026-02-04","15.410","15.430","15.600","15.080","360476.000"],["2026-02-05","15.310","14.890","15.580","14.810","375323.000"],["2026-02-06","14.600","15.240","15.550","14.510","465711.000"],["2026-02-09","15.430","15.450","15.560","15.160","452004.000"],["2026-02-10","15.530","15.410","15.590","15.240","340452.000"],["2026-02-11","15.350","15.680","16.070","15.330","475169.000"],["2026-02-12","15.480","15.600","15.790","15.460","309260.000"],["2026-02-13","15.530","15.160","15.540","15.140","275970.000"],["2026-02-24","15.580","16.700","16.700","15.580","775897.000"],["2026-02-25","16.930","17.820","18.220","16.700","1566542.000"],["2026-02-26","17.870","17.550","18.030","17.460","918785.000"],["2026-02-27","17.440","17.890","18.070","17.330","668424.000"],["2026-03-02","18.130","17.860","18.300","17.330","969558.000"],["2026-03-03","17.950","17.280","18.110","16.930","1042773.000"],["2026-03-04","17.280","17.570","18.490","17.280","1088446.000"],["2026-03-05","18.020","17.230","18.040","17.100","711168.000"],["2026-03-06","17.130","17.970","18.110","16.850","968416.000"],["2026-03-09","18.900","18.030","19.350","17.960","1248636.000"],["2026-03-10","17.330","17.300","17.670","17.250","818698.000"],["2026-03-11","17.250","18.130","18.350","17.010","850863.000"],["2026-03-12","18.520","19.190","19.550","17.890","1508310.000"],["2026-03-13","19.250","19.130","19.940","19.040","1169417.000"],["2026-03-16","19.330","18.210","19.950","18.090","1161826.000"],["2026-03-17","18.080","17.530","18.750","17.410","893114.000"],["2026-03-18","17.310","17.100","17.360","16.770","565404.000"],["2026-03-19","17.350","16.230","17.380","16.090","698924.000"],["2026-03-20","16.250","15.560","16.400","15.550","601079.000"],["2026-03-23","15.350","16.800","17.140","15.210","1438841.000"],["2026-03-24","16.780","16.350","16.780","15.850","806354.000"],["2026-03-25","16.140","16.690","16.890","15.930","691272.000"],["2026-03-26","16.660","16.470","16.950","16.320","500479.000"],["2026-03-27","16.250","17.020","17.340","16.180","747729.000"],["2026-03-30","17.130","17.040","17.600","16.980","703318.000"],["2026-03-31","16.760","16.190","16.910","16.150","569275.000"],["2026-04-01","16.370","16.050","16.480","16.010","410252.000"],["2026-04-02","16.050","15.540","16.050","15.400","466962.000"],["2026-04-03","15.610","14.960","15.640","14.880","362793.000"],["2026-04-07","14.970","15.750","15.820","14.880","485750.000"],["2026-04-08","15.430","15.790","15.850","15.140","544459.000"],["2026-04-09","15.750","15.750","15.980","15.530","345670.000"],["2026-04-10","15.830","15.810","16.270","15.680","378551.000"],["2026-04-13","15.950","15.870","16.040","15.430","397521.000"],["2026-04-14","15.760","15.800","15.830","15.500","310942.000"],["2026-04-15","15.790","15.260","15.790","15.210","468309.000"],["2026-04-16","15.220","15.670","15.800","15.160","427925.000"],["2026-04-17","15.660","15.580","15.920","15.530","299051.000"],["2026-04-20","15.560","15.580","15.650","15.350","267770.000"],["2026-04-21","15.590","16.010","16.350","15.220","614999.000"],["2026-04-22","16.080","16.440","16.520","16.050","560830.000"],["2026-04-23","16.370","16.030","16.440","15.750","473454.000"],["2026-04-24","16.030","16.260","16.500","16.000","522765.000"],["2026-04-27","15.850","15.840","16.040","15.430","469509.000"],["2026-04-28","16.270","16.650","17.150","16.270","837908.000"],["2026-04-29","16.570","16.830","16.910","16.130","533331.000"],["2026-04-30","16.760","16.650","17.020","16.530","403890.000"],["2026-05-06","16.680","16.500","16.850","16.140","532865.000"],["2026-05-07","16.350","15.840","16.380","15.670","736006.000"],["2026-05-08","15.800","15.910","16.340","15.650","504506.000"],["2026-05-11","15.950","16.140","16.510","15.920","532529.000"],["2026-05-12","16.140","15.710","16.220","15.600","435212.000"],["2026-05-13","15.650","15.710","15.850","15.530","316499.000"],["2026-05-14","15.640","14.940","15.700","14.930","499983.000"],["2026-05-15","15.070","15.150","15.430","14.950","349703.000"],["2026-05-18","15.050","14.790","15.140","14.610","328036.000"],["2026-05-19","14.810","14.590","14.810","14.270","281252.000"],["2026-05-20","14.510","14.600","14.650","14.250","231226.000"],["2026-05-21","14.550","14.160","14.740","14.140","272471.000"],["2026-05-22","14.160","14.120","14.270","13.930","236238.000"],["2026-05-25","14.170","13.980","14.210","13.930","188357.000"],["2026-05-26","13.930","14.070","14.150","13.760","240801.000"],["2026-05-27","13.970","13.820","14.290","13.630","245343.000"],["2026-05-28","14.030","13.970","14.100","13.780","200352.000"],["2026-05-29","14.030","13.870","14.120","13.790","238243.000"],["2026-06-01","13.870","14.150","14.210","13.810","240978.000"],["2026-06-02","14.100","13.810","14.200","13.750","212976.000"],["2026-06-03","13.670","13.480","13.730","13.380","263934.000"],["2026-06-04","13.400","13.060","13.450","12.960","281250.000"],["2026-06-05","13.110","12.980","13.230","12.900","237235.000"],["2026-06-08","12.750","12.570","12.900","12.470","239550.000"],["2026-06-09","12.580","12.520","12.710","12.260","230481.000"],["2026-06-10","12.410","12.650","12.800","12.380","232459.000"],["2026-06-11","12.900","13.810","13.940","12.870","681200.000"],["2026-06-12","13.270","13.400","13.670","13.050","575824.000"],["2026-06-15","13.400","13.550","13.620","13.320","351847.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e2.5\u5143"}],["2026-06-16","13.480","13.730","13.960","13.400","332369.000"],["2026-06-17","13.690","13.330","13.690","13.200","291985.000"],["2026-06-18","13.300","13.130","13.330","12.930","225671.000"],["2026-06-22","13.130","14.180","14.230","13.040","557444.000"],["2026-06-23","14.250","13.750","14.530","13.700","436904.000"],["2026-06-24","13.950","14.260","14.300","13.830","447830.000"],["2026-06-25","14.180","14.380","14.550","13.760","617396.000"],["2026-06-26","13.300","13.260","13.720","13.230","560393.000"],["2026-06-29","13.530","13.580","13.990","13.510","379943.000"],["2026-06-30","13.980","14.050","14.280","13.160","492580.000"],["2026-07-01","13.930","15.050","15.440","13.880","777871.000"],["2026-07-02","14.900","14.760","15.190","14.690","590637.000"],["2026-07-03","14.900","14.190","14.900","14.150","509660.000"],["2026-07-06","14.010","14.090","14.390","13.960","297182.000"],["2026-07-07","14.010","13.480","14.010","13.460","298376.000"],["2026-07-08","13.400","13.040","13.570","13.040","261615.000"],["2026-07-09","12.910","13.170","13.260","12.900","206014.000"],["2026-07-10","13.070","13.220","13.390","12.870","261633.000"],["2026-07-13","13.080","12.590","13.200","12.450","280344.000"],["2026-07-14","12.620","12.800","12.860","12.600","185765.000"],["2026-07-15","12.650","12.970","12.980","12.460","204016.000"],["2026-07-16","12.840","12.740","12.940","12.700","170026.000"],["2026-07-17","12.730","12.680","13.030","12.660","235117.000"],["2026-07-20","12.670","12.860","12.940","12.570","236634.000"],["2026-07-21","12.740","13.090","13.140","12.680","257519.000"],["2026-07-22","12.990","12.730","13.020","12.580","314337.000"],["2026-07-23","12.640","13.550","13.760","12.470","557946.000"],["2026-07-24","13.320","12.860","13.690","12.810","357053.000"],["2026-07-27","12.730","12.990","13.130","12.570","207573.000"],["2026-07-28","12.810","12.750","12.850","12.640","190456.000"],["2026-07-29","12.660","13.120","13.200","12.630","337252.000"],["2026-07-30","13.000","13.130","13.390","13.000","255175.000"],["2026-07-31","13.020","13.130","13.330","13.020","216032.000"],["2026-08-03","13.050","13.290","13.380","12.950","216309.000"],["2026-08-04","13.300","13.310","13.350","13.190","159092.000"],["2026-08-05","13.300","13.470","13.490","13.260","221394.000"],["2026-08-06","13.400","13.310","13.480","13.070","292630.000"],["2026-08-07","13.310","13.200","13.410","13.120","246665.000"],["2026-08-10","13.200","13.660","13.720","13.180","443196.000"],["2026-08-11","13.640","13.390","13.660","13.320","369119.000"],["2026-08-12","12.950","13.000","13.240","12.600","532337.000"],["2026-08-13","12.970","12.680","13.000","12.670","351380.000"],["2026-08-14","12.700","12.710","12.780","12.630","156482.000"],["2026-08-17","12.760","12.790","12.800","12.670","161132.000"],["2026-08-18","12.780","12.930","12.990","12.750","261896.000"],["2026-08-19","12.820","12.630","12.920","12.550","248596.000"],["2026-08-20","12.690","12.460","12.780","12.400","214070.000"],["2026-08-21","12.450","12.250","12.450","12.140","182739.000"],["2026-08-24","12.240","12.280","12.420","12.170","160552.000"],["2026-08-25","12.200","12.320","12.380","12.160","150805.000"],["2026-08-26","12.300","12.430","12.440","12.220","139212.000"],["2026-08-27","12.400","12.570","12.670","12.270","232813.000"],["2026-08-28","12.530","13.130","13.230","12.450","497824.000"],["2026-08-31","13.180","12.980","13.280","12.920","355861.000"],["2026-09-01","12.920","13.000","13.200","12.900","271214.000"],["2026-09-02","13.060","12.750","13.140","12.600","281052.000"],["2026-09-03","12.840","12.610","12.850","12.600","159148.000"],["2026-09-04","12.620","12.440","12.840","12.430","212186.000"],["2026-09-07","12.510","12.460","12.540","12.390","129523.000"],["2026-09-08","12.500","12.980","13.060","12.440","453298.000"],["2026-09-09","12.860","13.080","13.180","12.800","399461.000"],["2026-09-10","13.150","12.700","13.150","12.680","234931.000"],["2026-09-11","12.600","12.180","12.630","12.050","335218.000"],["2026-09-14","12.190","11.960","12.190","11.850","219312.000"],["2026-09-15","11.900","11.810","11.930","11.800","116895.000"],["2026-09-16","11.800","11.850","11.920","11.630","121557.000"],["2026-09-17","11.770","11.780","11.850","11.710","81463.000"],["2026-09-18","11.840","11.840","11.880","11.760","86233.000"],["2026-09-21","11.870","11.980","12.010","11.870","117289.000"],["2026-09-22","12.050","12.190","12.300","11.950","194263.000"],["2026-09-23","12.100","11.970","12.180","11.930","119558.000"],["2026-09-24","11.940","11.790","11.950","11.770","88269.000"]],"qt":{"sz000422":["51","\u6e56\u5317\u5b9c\u5316","000422","11.54","11.79","11.79","129694","46017","83678","11.53","18","11.52","36","11.51","5","11.50","34","11.49","195","11.54","1122","11.55","589","11.56","145","11.57","1026","11.58","352","","20260928161433","-0.25","-2.12","11.84","11.42","11.54\/129694\/149800262","129694","14980","1.22","17.21","","11.84","11.42","3.56","123.15","125.43","2.05","12.97","10.61","1.07","-2946","11.55","19.64","15.51","","","1.27","14980.0262","6.0008","52","   A","GP-A","-17.34","-2.53","2.17","9.44","2.67","19.95","11.42","-5.25","-12.11","-18.68","1067165412","1086949102","-83.65","-19.24","1067165412","","","-10.96","0.09","","CNY","0","","11.45","422",""],"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":"13.960","version":"18"}}}