{"code":0,"msg":"","data":{"sz000425":{"qfqday":[["2025-12-30","10.971","11.131","11.391","10.951","796405.000"],["2025-12-31","11.131","11.381","11.441","11.021","732049.000"],["2026-01-05","11.371","11.341","11.451","11.081","827905.000"],["2026-01-06","11.321","11.561","11.731","11.151","774855.000"],["2026-01-07","11.551","11.531","11.551","11.351","622522.000"],["2026-01-08","11.481","11.181","11.511","11.121","784223.000"],["2026-01-09","11.591","11.601","11.781","11.361","947350.000"],["2026-01-12","11.621","11.481","11.671","11.441","832093.000"],["2026-01-13","11.471","11.131","11.591","11.111","1163485.000"],["2026-01-14","11.201","10.861","11.201","10.731","1320091.000"],["2026-01-15","10.811","10.921","11.061","10.811","721728.000"],["2026-01-16","11.001","10.861","11.161","10.771","975115.000"],["2026-01-19","10.771","10.841","10.991","10.761","739681.000"],["2026-01-20","10.831","11.021","11.151","10.771","845469.000"],["2026-01-21","11.001","10.831","11.011","10.501","1466609.000"],["2026-01-22","10.831","10.661","10.871","10.641","896459.000"],["2026-01-23","10.731","10.711","11.281","10.661","2258068.000"],["2026-01-26","10.761","10.751","11.081","10.701","1694342.000"],["2026-01-27","10.761","10.651","11.051","10.631","1408249.000"],["2026-01-28","10.651","10.501","10.701","10.361","1859479.000"],["2026-01-29","10.531","10.561","10.701","10.331","1345914.000"],["2026-01-30","10.651","10.541","10.721","10.371","946705.000"],["2026-02-02","10.531","10.341","10.641","10.241","1169110.000"],["2026-02-03","10.491","11.101","11.151","10.401","1809209.000"],["2026-02-04","11.221","11.461","11.531","11.111","1300196.000"],["2026-02-05","11.451","11.451","11.541","11.371","979614.000"],["2026-02-06","11.441","11.251","11.451","11.201","740091.000"],["2026-02-09","11.461","11.661","11.951","11.451","1144133.000"],["2026-02-10","11.661","11.751","11.791","11.461","869592.000"],["2026-02-11","11.781","11.901","12.041","11.751","827754.000"],["2026-02-12","12.001","11.971","12.121","11.721","959996.000"],["2026-02-13","11.891","11.591","11.891","11.571","836412.000"],["2026-02-24","11.701","12.461","12.631","11.651","1508485.000"],["2026-02-25","12.581","12.401","12.701","12.351","1085212.000"],["2026-02-26","12.391","12.161","12.501","12.071","1024149.000"],["2026-02-27","12.141","12.061","12.221","11.851","843445.000"],["2026-03-02","11.891","11.941","12.251","11.781","925209.000"],["2026-03-03","11.931","11.781","12.041","11.661","1044996.000"],["2026-03-04","11.661","11.791","11.901","11.551","1015885.000"],["2026-03-05","12.021","11.921","12.131","11.821","997706.000"],["2026-03-06","11.921","12.091","12.181","11.681","793593.000"],["2026-03-09","11.871","11.581","11.871","11.351","1165960.000"],["2026-03-10","11.761","12.181","12.291","11.751","956463.000"],["2026-03-11","12.181","12.101","12.231","11.831","862767.000"],["2026-03-12","11.981","11.271","12.071","11.051","2650126.000"],["2026-03-13","11.211","11.111","11.441","11.091","982871.000"],["2026-03-16","11.111","10.781","11.151","10.731","1058037.000"],["2026-03-17","10.851","10.601","10.971","10.591","768114.000"],["2026-03-18","10.641","10.551","10.661","10.201","1180084.000"],["2026-03-19","10.381","10.051","10.391","10.001","1070866.000"],["2026-03-20","10.181","10.211","10.441","10.131","1101265.000"],["2026-03-23","10.001","9.861","10.141","9.791","1142066.000"],["2026-03-24","10.011","10.131","10.201","9.991","838048.000"],["2026-03-25","10.411","10.361","10.511","10.271","840909.000"],["2026-03-26","10.391","10.081","10.391","10.021","563113.000"],["2026-03-27","9.981","10.121","10.231","9.881","662194.000"],["2026-03-30","9.951","9.731","9.951","9.581","1409634.000"],["2026-03-31","9.761","9.881","10.081","9.741","972991.000"],["2026-04-01","10.111","10.321","10.351","10.051","1044157.000"],["2026-04-02","10.281","10.101","10.281","9.951","827345.000"],["2026-04-03","10.101","10.001","10.181","9.961","322545.000"],["2026-04-07","10.021","9.791","10.051","9.681","722763.000"],["2026-04-08","10.131","10.661","10.731","10.131","1585981.000"],["2026-04-09","10.611","10.401","10.611","10.361","699023.000"],["2026-04-10","10.511","10.411","10.591","10.381","791118.000"],["2026-04-13","10.271","10.181","10.391","10.121","1022775.000"],["2026-04-14","10.321","10.211","10.371","10.101","795002.000"],["2026-04-15","10.371","10.331","10.521","10.281","878679.000"],["2026-04-16","10.301","10.001","10.451","9.861","1704270.000"],["2026-04-17","9.971","9.751","9.971","9.691","1434982.000"],["2026-04-20","9.691","9.731","9.761","9.251","2485846.000"],["2026-04-21","9.771","9.901","9.941","9.681","1045092.000"],["2026-04-22","9.851","9.771","9.861","9.671","1051588.000"],["2026-04-23","9.801","9.601","9.861","9.551","1016792.000"],["2026-04-24","9.531","9.561","9.641","9.481","605450.000"],["2026-04-27","9.541","9.511","9.621","9.451","848517.000"],["2026-04-28","9.511","9.841","9.871","9.451","1150226.000"],["2026-04-29","10.611","10.101","10.681","10.001","1817271.000"],["2026-04-30","10.101","9.751","10.301","9.661","1572727.000"],["2026-05-06","9.751","9.921","9.971","9.681","1256207.000"],["2026-05-07","9.981","10.171","10.181","9.951","1138227.000"],["2026-05-08","10.121","9.771","10.151","9.701","1484288.000"],["2026-05-11","10.271","10.771","10.771","10.211","2281661.000"],["2026-05-12","10.751","10.271","10.861","10.241","2536402.000"],["2026-05-13","10.181","10.321","10.481","10.081","1253966.000"],["2026-05-14","10.301","10.051","10.371","10.041","986149.000"],["2026-05-15","10.051","10.011","10.251","9.931","897296.000"],["2026-05-18","9.911","9.261","9.931","9.151","2124422.000"],["2026-05-19","9.261","9.201","9.371","9.121","1087412.000"],["2026-05-20","9.131","9.281","9.341","8.901","1477118.000"],["2026-05-21","9.481","9.371","9.871","9.371","2009969.000"],["2026-05-22","9.441","9.451","9.671","9.361","932064.000"],["2026-05-25","9.601","9.561","9.781","9.471","1054978.000"],["2026-05-26","9.561","9.411","9.651","9.281","1089275.000"],["2026-05-27","9.361","9.161","9.361","8.951","1549951.000"],["2026-05-28","9.081","9.021","9.141","8.901","1163827.000"],["2026-05-29","9.231","9.551","9.781","9.231","2696123.000"],["2026-06-01","9.501","9.611","9.791","9.481","1245274.000"],["2026-06-02","9.531","9.471","9.561","9.301","798653.000"],["2026-06-03","9.401","9.171","9.451","9.111","1130249.000"],["2026-06-04","9.141","9.251","9.441","9.081","976645.000"],["2026-06-05","9.301","9.321","9.571","9.231","1231068.000"],["2026-06-08","9.471","9.731","10.011","9.401","2490369.000"],["2026-06-09","9.721","9.761","9.791","9.411","1340902.000"],["2026-06-10","9.741","9.071","9.811","8.931","2183838.000"],["2026-06-11","8.981","8.651","8.981","8.221","3342318.000"],["2026-06-12","8.761","8.921","9.091","8.631","2197101.000"],["2026-06-15","9.121","9.071","9.321","8.951","1218035.000"],["2026-06-16","9.091","8.991","9.151","8.911","1004750.000"],["2026-06-17","8.931","9.051","9.071","8.851","1145047.000"],["2026-06-18","8.991","8.791","9.061","8.661","1213517.000"],["2026-06-22","8.681","9.041","9.091","8.501","1334274.000"],["2026-06-23","9.001","8.501","9.051","8.461","1782668.000"],["2026-06-24","8.481","8.131","8.521","8.031","1857336.000"],["2026-06-25","8.151","8.041","8.441","7.981","1803690.000"],["2026-06-26","8.041","8.021","8.271","7.991","1245167.000"],["2026-06-29","7.941","8.261","8.361","7.711","1370355.000"],["2026-06-30","8.221","7.891","8.251","7.851","1439332.000"],["2026-07-01","7.891","7.931","8.041","7.601","1522106.000"],["2026-07-02","7.841","8.201","8.291","7.821","1838510.000"],["2026-07-03","8.330","8.420","8.530","8.310","1454011.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e2\u5143"}],["2026-07-06","8.420","8.460","8.660","8.400","1030675.000"],["2026-07-07","8.790","8.780","9.290","8.700","1976889.000"],["2026-07-08","8.560","8.460","8.640","8.410","1083293.000"],["2026-07-09","8.400","8.350","8.420","8.130","958265.000"],["2026-07-10","8.360","8.430","8.560","8.180","940216.000"],["2026-07-13","8.350","8.120","8.350","8.030","917242.000"],["2026-07-14","8.080","8.220","8.220","7.960","693945.000"],["2026-07-15","8.220","8.390","8.750","8.170","1651544.000"],["2026-07-16","8.300","8.470","8.660","8.250","1257096.000"],["2026-07-17","8.450","8.310","8.540","8.260","1016671.000"],["2026-07-20","8.360","8.690","8.750","8.210","1643708.000"],["2026-07-21","8.700","8.850","8.940","8.700","1264514.000"],["2026-07-22","8.850","8.780","8.970","8.690","958853.000"],["2026-07-23","8.730","9.140","9.200","8.610","1253167.000"],["2026-07-24","9.040","8.890","9.090","8.830","804482.000"],["2026-07-27","8.890","8.800","8.970","8.720","901608.000"],["2026-07-28","8.720","8.760","8.930","8.660","923095.000"],["2026-07-29","8.760","9.000","9.090","8.720","1479287.000"],["2026-07-30","8.960","9.190","9.350","8.870","1489569.000"],["2026-07-31","9.080","8.960","9.140","8.800","1756670.000"],["2026-08-03","8.940","8.740","8.970","8.670","1186613.000"],["2026-08-04","8.740","8.440","8.750","8.380","1783101.000"],["2026-08-05","8.400","8.410","8.460","8.360","1168739.000"],["2026-08-06","8.370","8.420","8.520","8.340","896395.000"],["2026-08-07","8.370","8.300","8.430","8.260","995681.000"],["2026-08-10","8.280","8.350","8.500","8.250","1298589.000"],["2026-08-11","8.340","8.130","8.370","8.110","1246093.000"],["2026-08-12","8.110","8.250","8.260","8.020","1096352.000"],["2026-08-13","8.200","8.060","8.250","8.050","1125512.000"],["2026-08-14","8.030","7.990","8.050","7.900","1056842.000"],["2026-08-17","8.000","7.960","8.020","7.820","1142412.000"],["2026-08-18","7.940","8.040","8.060","7.860","1095888.000"],["2026-08-19","7.990","8.060","8.110","7.920","1055255.000"],["2026-08-20","8.060","8.110","8.200","8.040","793249.000"],["2026-08-21","8.080","8.010","8.100","7.970","688292.000"],["2026-08-24","8.000","7.940","8.040","7.920","896130.000"],["2026-08-25","7.930","8.020","8.030","7.920","526675.000"],["2026-08-26","8.030","8.000","8.120","7.980","783920.000"],["2026-08-27","7.960","8.010","8.030","7.890","811248.000"],["2026-08-28","7.960","7.950","7.970","7.820","1515327.000"],["2026-08-31","7.950","7.890","8.050","7.770","1711473.000"],["2026-09-01","8.000","8.240","8.330","8.000","2876797.000"],["2026-09-02","8.100","7.970","8.160","7.890","1535573.000"],["2026-09-03","8.000","7.930","8.050","7.930","950089.000"],["2026-09-04","7.980","8.140","8.230","7.940","1767034.000"],["2026-09-07","8.190","8.310","8.410","8.090","1684260.000"],["2026-09-08","8.450","8.330","8.570","8.300","1384635.000"],["2026-09-09","8.370","8.380","8.390","8.230","771675.000"],["2026-09-10","8.320","8.240","8.360","8.180","610768.000"],["2026-09-11","8.150","8.060","8.180","8.020","691978.000"],["2026-09-14","8.000","8.100","8.140","7.970","515697.000"],["2026-09-15","8.070","7.810","8.110","7.780","1156172.000"],["2026-09-16","7.780","7.580","7.820","7.210","2515574.000"],["2026-09-17","7.530","7.540","7.680","7.450","1080449.000"],["2026-09-18","7.560","7.450","7.590","7.410","1185056.000"],["2026-09-21","7.420","7.390","7.450","7.330","1216875.000"],["2026-09-22","7.410","7.300","7.420","7.290","1267860.000"],["2026-09-23","7.270","7.230","7.340","7.210","1050223.000"],["2026-09-24","7.210","7.170","7.290","7.150","917193.000"]],"qt":{"sz000425":["51","\u5f90\u5de5\u673a\u68b0","000425","7.06","7.17","7.16","729148","304763","424385","7.05","2429","7.04","8836","7.03","13636","7.02","7158","7.01","12364","7.06","1696","7.07","3579","7.08","4486","7.09","4726","7.10","3821","","20260928161448","-0.11","-1.53","7.16","7.03","7.06\/729148\/515118209","729148","51512","0.81","13.39","","7.16","7.03","1.81","635.26","826.81","1.33","7.89","6.45","0.65","26115","7.06","10.43","12.58","","","0.91","51511.8209","44.4074","629","   A","GP-A","-37.97","-5.23","2.82","9.57","3.51","12.70","7.03","-12.41","-11.19","-16.15","8998084894","11711210449","41.63","-36.57","8998084894","","","-31.46","0.28","","CNY","0","","7.00","16031",""],"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":"11.061","version":"18"}}}