{"code":0,"msg":"","data":{"sz000526":{"qfqday":[["2025-12-30","38.370","38.050","38.490","37.880","16315.000"],["2025-12-31","38.650","39.220","39.520","38.410","35534.000"],["2026-01-05","39.230","39.580","39.580","38.660","28596.000"],["2026-01-06","39.580","39.350","39.980","39.250","23117.000"],["2026-01-07","39.340","38.740","39.400","38.730","22219.000"],["2026-01-08","38.610","39.150","39.800","38.550","29122.000"],["2026-01-09","39.450","39.850","40.250","39.020","35882.000"],["2026-01-12","40.200","40.990","40.990","39.760","46193.000"],["2026-01-13","41.330","41.790","42.990","40.200","88373.000"],["2026-01-14","41.000","42.380","42.900","40.800","67733.000"],["2026-01-15","41.970","41.020","42.500","40.880","39525.000"],["2026-01-16","41.100","40.810","41.300","40.250","27504.000"],["2026-01-19","40.490","40.480","40.780","40.250","21064.000"],["2026-01-20","40.590","40.360","40.720","40.060","15297.000"],["2026-01-21","40.300","40.640","40.660","39.910","14228.000"],["2026-01-22","40.660","40.500","40.800","40.400","12462.000"],["2026-01-23","40.590","40.520","40.650","40.370","13476.000"],["2026-01-26","40.530","39.470","40.600","39.410","22046.000"],["2026-01-27","39.770","39.090","40.090","38.880","17508.000"],["2026-01-28","38.920","38.100","39.290","38.030","24502.000"],["2026-01-29","37.980","38.400","38.860","37.550","18553.000"],["2026-01-30","38.460","38.050","38.790","37.920","15904.000"],["2026-02-02","38.040","37.880","38.380","37.600","11235.000"],["2026-02-03","38.130","38.270","38.280","37.850","11834.000"],["2026-02-04","38.060","37.850","38.280","37.400","16661.000"],["2026-02-05","37.800","38.380","38.470","37.660","17543.000"],["2026-02-06","38.250","38.400","38.660","38.220","11508.000"],["2026-02-09","38.680","38.340","38.690","38.150","14339.000"],["2026-02-10","38.330","38.660","38.660","38.160","12887.000"],["2026-02-11","38.590","38.070","38.590","38.030","14414.000"],["2026-02-12","38.140","37.720","38.180","37.610","13363.000"],["2026-02-13","37.720","37.500","37.920","37.490","9324.000"],["2026-02-24","37.910","37.770","38.030","37.250","9797.000"],["2026-02-25","37.770","37.460","37.920","37.400","13893.000"],["2026-02-26","37.580","36.800","37.580","36.720","20804.000"],["2026-02-27","36.790","37.200","37.450","36.680","15551.000"],["2026-03-02","36.690","35.780","36.690","35.650","22012.000"],["2026-03-03","35.710","35.000","36.060","34.950","15504.000"],["2026-03-04","34.780","33.890","34.850","33.680","18455.000"],["2026-03-05","34.590","34.300","34.590","33.890","17147.000"],["2026-03-06","34.000","35.180","35.250","33.980","14720.000"],["2026-03-09","34.960","34.880","34.960","34.150","12782.000"],["2026-03-10","34.940","35.220","35.430","34.940","7890.000"],["2026-03-11","35.350","34.990","35.780","34.900","8692.000"],["2026-03-12","35.000","34.780","35.150","34.680","7980.000"],["2026-03-13","34.720","35.050","35.500","34.570","12510.000"],["2026-03-16","35.000","35.120","35.150","34.700","8461.000"],["2026-03-17","35.180","35.150","35.880","35.050","13664.000"],["2026-03-18","35.170","34.700","35.300","34.510","12141.000"],["2026-03-19","34.360","33.710","34.560","33.670","12439.000"],["2026-03-20","33.780","33.330","34.240","33.100","12479.000"],["2026-03-23","32.840","30.810","32.860","30.660","25519.000"],["2026-03-24","31.430","31.580","31.580","30.700","17427.000"],["2026-03-25","31.860","32.270","32.600","31.630","20747.000"],["2026-03-26","32.230","31.120","32.600","31.000","23335.000"],["2026-03-27","30.810","31.570","31.650","30.700","14893.000"],["2026-03-30","31.000","31.190","31.380","30.850","17337.000"],["2026-03-31","31.190","30.690","31.650","30.580","16120.000"],["2026-04-01","31.080","31.700","31.740","30.820","31159.000"],["2026-04-02","31.700","30.900","31.700","30.630","18659.000"],["2026-04-03","31.130","30.190","31.140","30.060","17591.000"],["2026-04-07","30.150","30.230","30.500","30.000","11976.000"],["2026-04-08","30.640","32.210","32.320","30.640","43773.000"],["2026-04-09","31.920","31.840","32.410","31.680","20563.000"],["2026-04-10","32.000","33.020","33.660","31.850","36937.000"],["2026-04-13","32.850","32.770","33.320","32.700","20598.000"],["2026-04-14","32.990","32.130","33.040","31.810","22543.000"],["2026-04-15","32.440","31.870","32.440","31.740","13561.000"],["2026-04-16","31.870","32.280","32.370","31.570","15016.000"],["2026-04-17","32.230","31.810","32.610","31.700","15509.000"],["2026-04-20","31.770","31.300","31.770","31.110","18487.000"],["2026-04-21","31.310","32.450","32.700","31.070","29503.000"],["2026-04-22","32.220","34.060","34.500","32.010","58189.000"],["2026-04-23","34.420","34.540","35.000","33.720","39654.000"],["2026-04-24","34.290","34.850","34.940","34.100","26701.000"],["2026-04-27","34.740","35.040","35.280","34.510","20862.000"],["2026-04-28","35.680","32.820","35.830","32.280","74757.000"],["2026-04-29","32.830","33.180","33.600","32.580","30597.000"],["2026-04-30","33.100","34.760","35.670","33.090","51784.000"],["2026-05-06","35.300","35.400","35.580","34.780","35108.000"],["2026-05-07","35.400","35.220","35.840","35.180","23674.000"],["2026-05-08","35.290","35.540","36.260","35.200","29856.000"],["2026-05-11","35.690","35.610","35.790","34.810","27092.000"],["2026-05-12","35.600","34.650","35.600","34.500","21327.000"],["2026-05-13","34.740","35.350","35.970","34.680","30081.000"],["2026-05-14","35.370","34.380","35.370","34.170","22017.000"],["2026-05-15","34.410","34.090","34.540","33.880","16270.000"],["2026-05-18","34.070","33.640","34.150","32.900","20763.000"],["2026-05-19","33.640","33.700","34.070","33.290","14354.000"],["2026-05-20","33.590","32.500","33.610","32.200","17767.000"],["2026-05-21","32.570","31.400","32.930","31.350","21746.000"],["2026-05-22","31.400","31.400","31.620","30.830","14545.000"],["2026-05-25","31.680","31.310","31.850","31.000","14602.000"],["2026-05-26","31.190","32.260","32.390","30.920","25530.000"],["2026-05-27","32.260","31.760","32.660","31.520","18112.000"],["2026-05-28","31.860","30.630","31.860","30.110","24041.000"],["2026-05-29","30.540","29.030","30.640","28.500","41811.000"],["2026-06-01","28.800","29.640","29.880","28.670","23355.000"],["2026-06-02","29.800","28.890","29.930","28.880","20908.000"],["2026-06-03","28.910","27.710","28.910","27.500","28197.000"],["2026-06-04","27.680","27.030","27.680","26.810","21866.000"],["2026-06-05","27.050","27.310","27.580","26.940","18689.000"],["2026-06-08","27.020","26.010","27.120","25.600","28257.000"],["2026-06-09","26.150","26.190","26.390","25.760","22038.000"],["2026-06-10","26.180","26.690","26.700","25.780","22712.000"],["2026-06-11","26.490","25.840","26.520","25.340","20677.000"],["2026-06-12","26.090","26.140","26.380","25.770","21657.000"],["2026-06-15","26.400","27.150","27.350","26.100","30107.000"],["2026-06-16","27.170","27.090","28.060","26.980","38833.000"],["2026-06-17","28.020","27.400","28.100","27.050","44539.000"],["2026-06-18","27.050","26.870","27.650","26.310","40196.000"],["2026-06-22","26.870","26.850","26.880","25.850","24478.000"],["2026-06-23","26.700","27.040","27.390","26.590","26962.000"],["2026-06-24","27.100","26.060","27.480","25.720","27481.000"],["2026-06-25","25.900","25.400","25.990","25.310","21493.000"],["2026-06-26","25.300","24.600","25.550","24.450","27607.000"],["2026-06-29","24.450","25.650","26.580","23.800","44381.000"],["2026-06-30","26.110","25.380","26.280","24.880","30974.000"],["2026-07-01","25.390","27.290","27.700","25.050","48007.000"],["2026-07-02","27.000","27.420","27.700","26.880","38746.000"],["2026-07-03","27.520","27.460","27.980","27.190","23755.000"],["2026-07-06","27.880","27.980","28.900","27.720","32131.000"],["2026-07-07","27.720","27.200","28.130","27.200","22762.000"],["2026-07-08","27.190","26.700","27.390","26.620","17972.000"],["2026-07-09","26.700","25.910","26.750","25.740","22854.000"],["2026-07-10","26.130","28.060","28.500","25.830","51663.000"],["2026-07-13","28.490","27.430","28.490","27.380","40603.000"],["2026-07-14","27.510","27.430","27.820","26.720","29826.000"],["2026-07-15","27.390","27.650","28.060","26.960","26102.000"],["2026-07-16","27.350","27.500","27.950","27.280","25214.000"],["2026-07-17","27.450","26.500","27.970","26.130","27494.000"],["2026-07-20","26.210","28.160","28.530","25.900","79187.000"],["2026-07-21","28.000","30.980","30.980","27.820","79639.000"],["2026-07-22","31.840","33.000","33.400","30.540","113265.000"],["2026-07-23","32.490","33.050","33.640","32.080","64794.000"],["2026-07-24","32.600","32.480","33.500","32.180","45374.000"],["2026-07-27","32.430","32.730","32.950","31.900","40181.000"],["2026-07-28","32.730","33.020","33.580","32.390","45298.000"],["2026-07-29","33.330","33.030","33.980","33.000","65011.000"],["2026-07-30","33.510","36.330","36.330","33.400","62313.000"],["2026-07-31","34.100","35.550","36.190","34.100","102265.000"],["2026-08-03","35.550","35.710","37.330","35.290","88632.000"],["2026-08-04","35.750","35.100","35.800","34.370","73235.000"],["2026-08-05","34.680","35.500","35.830","34.600","52944.000"],["2026-08-06","35.160","35.610","36.170","34.810","56104.000"],["2026-08-07","35.430","35.300","36.100","34.490","46099.000"],["2026-08-10","35.660","36.370","36.630","35.230","49265.000"],["2026-08-11","36.300","36.250","36.960","35.900","40712.000"],["2026-08-12","36.310","36.090","36.890","35.860","32452.000"],["2026-08-13","35.900","34.220","36.200","34.190","49033.000"],["2026-08-14","34.280","33.040","34.280","32.890","42834.000"],["2026-08-17","33.030","32.310","33.030","30.350","74241.000"],["2026-08-18","35.540","35.540","35.540","35.540","32027.000"],["2026-08-19","37.310","39.090","39.090","36.260","93475.000"],["2026-08-20","37.820","37.550","38.900","35.540","186463.000"],["2026-08-21","37.490","35.600","37.500","35.450","96583.000"],["2026-08-24","35.330","34.580","36.200","34.300","66689.000"],["2026-08-25","34.580","36.280","37.300","33.710","75163.000"],["2026-08-26","36.160","35.700","36.880","35.600","46934.000"],["2026-08-27","35.700","35.160","35.840","34.900","35525.000"],["2026-08-28","35.300","35.220","36.140","34.610","41279.000"],["2026-08-31","35.150","36.220","36.440","34.710","58401.000"],["2026-09-01","36.090","38.100","38.780","36.040","68535.000"],["2026-09-02","37.880","37.410","38.460","36.770","44618.000"],["2026-09-03","38.040","36.360","38.040","36.260","33972.000"],["2026-09-04","36.360","37.140","37.840","36.180","33098.000"],["2026-09-07","37.200","37.350","37.870","36.800","39741.000"],["2026-09-08","37.710","38.400","38.650","36.740","46481.000"],["2026-09-09","38.470","37.420","38.620","37.270","30035.000"],["2026-09-10","37.110","36.420","37.390","36.400","21260.000"],["2026-09-11","36.190","35.680","36.360","35.220","24063.000"],["2026-09-14","35.260","35.470","35.870","35.200","19182.000"],["2026-09-15","35.450","34.920","35.580","34.900","14894.000"],["2026-09-16","34.880","35.140","35.330","34.510","17654.000"],["2026-09-17","35.050","35.540","35.720","34.780","17187.000"],["2026-09-18","35.910","35.220","35.950","35.160","19210.000"],["2026-09-21","35.000","35.690","35.900","34.980","18014.000"],["2026-09-22","35.880","36.250","36.680","35.400","19786.000"],["2026-09-23","36.120","36.160","36.600","35.880","16362.000"],["2026-09-24","36.400","36.260","37.050","36.050","27556.000"]],"qt":{"sz000526":["51","\u5b66\u5927\u6559\u80b2","000526","35.38","36.26","36.00","27712","14098","13614","35.38","27","35.31","7","35.30","48","35.29","14","35.28","5","35.39","100","35.45","1","35.47","10","35.48","44","35.50","17","","20260928161409","-0.88","-2.43","36.23","34.90","35.38\/27712\/98048585","27712","9805","2.28","16.21","","36.23","34.90","3.67","42.98","43.11","3.48","39.89","32.63","1.37","-71","35.38","7.17","22.10","","","0.90","9804.8585","0.0000","0","   A","GP-A","-9.79","0.45","0.00","21.50","6.69","46.00","23.80","-0.84","0.45","28.84","121473509","121861109","-26.01","-7.02","121373509","","","-23.10","0.00","","CNY","0","","35.65","-30",""],"market":["2026-09-29 03:08:28|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":"38.500","version":"18"}}}