{"code":0,"msg":"","data":{"sz000543":{"qfqday":[["2025-12-30","7.861","7.641","7.941","7.621","634726.000"],["2025-12-31","7.681","7.571","7.691","7.531","376967.000"],["2026-01-05","7.751","7.741","7.821","7.641","476565.000"],["2026-01-06","7.741","7.781","7.841","7.711","356369.000"],["2026-01-07","7.751","7.981","8.071","7.701","610905.000"],["2026-01-08","7.981","7.911","8.141","7.901","380531.000"],["2026-01-09","7.921","8.001","8.051","7.881","356018.000"],["2026-01-12","8.041","8.251","8.351","8.041","705031.000"],["2026-01-13","8.221","8.201","8.311","8.121","515410.000"],["2026-01-14","8.241","8.121","8.281","8.041","446954.000"],["2026-01-15","8.081","8.121","8.161","8.051","234866.000"],["2026-01-16","8.171","8.001","8.291","7.981","487222.000"],["2026-01-19","7.971","8.261","8.281","7.951","487635.000"],["2026-01-20","8.261","8.341","8.361","8.161","386355.000"],["2026-01-21","8.321","8.181","8.321","8.141","334105.000"],["2026-01-22","8.201","8.161","8.231","8.131","256106.000"],["2026-01-23","8.181","8.091","8.201","8.071","294783.000"],["2026-01-26","8.151","8.091","8.161","7.981","430247.000"],["2026-01-27","8.091","7.811","8.091","7.781","463334.000"],["2026-01-28","7.781","7.851","7.871","7.681","371808.000"],["2026-01-29","7.821","7.751","7.821","7.671","351973.000"],["2026-01-30","7.721","7.731","7.791","7.621","281771.000"],["2026-02-02","7.771","7.551","7.861","7.541","412244.000"],["2026-02-03","7.601","7.611","7.641","7.501","325902.000"],["2026-02-04","7.591","7.701","7.711","7.571","270453.000"],["2026-02-05","7.691","7.571","7.691","7.521","282616.000"],["2026-02-06","7.541","7.581","7.651","7.511","189360.000"],["2026-02-09","7.621","7.601","7.631","7.571","205381.000"],["2026-02-10","7.601","7.511","7.611","7.481","334256.000"],["2026-02-11","7.511","7.551","7.591","7.501","231886.000"],["2026-02-12","7.581","7.661","7.711","7.561","376263.000"],["2026-02-13","7.671","7.421","7.681","7.421","498334.000"],["2026-02-24","7.481","7.641","7.661","7.481","397716.000"],["2026-02-25","7.641","7.711","7.811","7.621","392584.000"],["2026-02-26","7.711","7.881","7.951","7.701","438908.000"],["2026-02-27","7.921","8.241","8.431","7.841","887993.000"],["2026-03-02","8.161","8.451","8.521","8.131","1027830.000"],["2026-03-03","8.421","8.261","8.511","8.201","881758.000"],["2026-03-04","8.151","8.171","8.301","8.101","632747.000"],["2026-03-05","8.241","8.281","8.361","8.161","516299.000"],["2026-03-06","8.221","8.371","8.441","8.201","466616.000"],["2026-03-09","8.311","8.311","8.441","8.271","522656.000"],["2026-03-10","8.331","8.301","8.411","8.181","422760.000"],["2026-03-11","8.291","8.431","8.441","8.101","596770.000"],["2026-03-12","8.561","8.951","9.051","8.501","1333964.000"],["2026-03-13","8.921","8.511","8.931","8.471","942294.000"],["2026-03-16","8.571","8.231","8.611","8.191","593958.000"],["2026-03-17","8.191","8.111","8.311","8.091","458804.000"],["2026-03-18","8.151","8.181","8.341","8.101","436937.000"],["2026-03-19","8.121","8.051","8.251","7.981","486000.000"],["2026-03-20","8.061","8.061","8.301","7.981","542331.000"],["2026-03-23","7.911","7.651","7.951","7.601","610620.000"],["2026-03-24","7.751","7.981","7.991","7.651","477505.000"],["2026-03-25","7.971","8.451","8.531","7.921","904237.000"],["2026-03-26","8.411","8.431","8.531","8.271","807023.000"],["2026-03-27","8.361","8.731","8.751","8.201","941081.000"],["2026-03-30","8.521","8.241","8.521","8.001","1012588.000"],["2026-03-31","8.231","8.041","8.231","7.961","593184.000"],["2026-04-01","8.091","8.011","8.091","7.921","493062.000"],["2026-04-02","7.951","7.841","8.011","7.761","458412.000"],["2026-04-03","7.801","7.611","7.821","7.561","461849.000"],["2026-04-07","7.601","7.571","7.621","7.531","252075.000"],["2026-04-08","7.661","7.801","7.801","7.601","443402.000"],["2026-04-09","7.741","7.661","7.741","7.641","314544.000"],["2026-04-10","7.681","7.711","7.731","7.671","235890.000"],["2026-04-13","7.661","7.741","7.741","7.641","236958.000"],["2026-04-14","7.751","7.761","7.831","7.681","280561.000"],["2026-04-15","7.731","7.761","7.781","7.701","253539.000"],["2026-04-16","7.761","7.751","7.791","7.691","307522.000"],["2026-04-17","7.721","7.691","7.761","7.661","246191.000"],["2026-04-20","7.691","7.741","7.751","7.661","276825.000"],["2026-04-21","7.761","7.911","8.011","7.711","522434.000"],["2026-04-22","7.871","7.861","7.931","7.831","349253.000"],["2026-04-23","7.851","7.931","7.931","7.701","489861.000"],["2026-04-24","7.801","7.781","7.861","7.631","522363.000"],["2026-04-27","7.701","7.651","7.731","7.651","359475.000"],["2026-04-28","7.651","7.671","7.681","7.581","282562.000"],["2026-04-29","7.631","7.711","7.741","7.621","309494.000"],["2026-04-30","7.711","7.701","7.721","7.641","307066.000"],["2026-05-06","7.711","7.821","7.821","7.681","367428.000"],["2026-05-07","7.821","7.901","7.921","7.801","384553.000"],["2026-05-08","7.881","7.861","8.051","7.821","396270.000"],["2026-05-11","7.871","8.001","8.021","7.831","461581.000"],["2026-05-12","7.981","8.061","8.111","7.971","488092.000"],["2026-05-13","8.071","8.201","8.281","8.031","821673.000"],["2026-05-14","8.261","8.051","8.421","8.031","681251.000"],["2026-05-15","8.031","8.051","8.201","7.841","618460.000"],["2026-05-18","8.141","8.261","8.351","8.131","802890.000"],["2026-05-19","8.271","8.621","8.701","8.131","1092810.000"],["2026-05-20","8.491","8.031","8.491","8.021","921957.000"],["2026-05-21","8.061","8.081","8.321","7.981","763059.000"],["2026-05-22","8.131","8.351","8.471","8.001","710488.000"],["2026-05-25","8.321","8.601","8.661","8.281","684008.000"],["2026-05-26","8.531","8.661","8.771","8.471","786856.000"],["2026-05-27","8.621","8.731","8.871","8.541","717539.000"],["2026-05-28","8.751","8.951","9.261","8.681","1213295.000"],["2026-05-29","8.961","9.421","9.711","8.941","1494158.000"],["2026-06-01","9.541","9.441","9.561","8.871","1371944.000"],["2026-06-02","9.321","9.171","9.361","9.051","866356.000"],["2026-06-03","9.021","9.241","9.401","8.831","1059060.000"],["2026-06-04","9.121","9.221","9.371","9.121","716614.000"],["2026-06-05","9.181","8.641","9.341","8.581","880092.000"],["2026-06-08","8.421","8.321","8.721","8.281","643571.000"],["2026-06-09","8.381","8.331","8.421","8.111","438703.000"],["2026-06-10","8.231","8.141","8.281","8.021","446400.000"],["2026-06-11","8.021","8.251","8.301","7.991","436376.000"],["2026-06-12","8.331","8.301","8.521","8.201","521648.000"],["2026-06-15","8.321","8.301","8.361","8.201","454486.000"],["2026-06-16","8.261","8.251","8.471","8.201","446593.000"],["2026-06-17","8.261","8.191","8.341","8.101","478366.000"],["2026-06-18","8.131","7.641","8.161","7.621","806824.000"],["2026-06-22","7.631","7.671","7.711","7.421","505717.000"],["2026-06-23","7.661","7.651","7.831","7.591","399515.000"],["2026-06-24","7.651","7.571","7.651","7.471","309006.000"],["2026-06-25","7.501","7.421","7.521","7.321","360215.000"],["2026-06-26","7.421","7.281","7.551","7.281","371713.000"],["2026-06-29","7.241","7.381","7.421","7.131","349914.000"],["2026-06-30","7.371","7.191","7.381","7.161","294636.000"],["2026-07-01","7.191","7.371","7.391","7.141","308836.000"],["2026-07-02","7.361","7.371","7.531","7.261","393121.000"],["2026-07-03","7.381","7.441","7.471","7.341","255291.000"],["2026-07-06","7.421","7.461","7.471","7.331","237029.000"],["2026-07-07","7.431","7.231","7.451","7.201","252237.000"],["2026-07-08","7.241","7.311","7.341","7.141","270141.000"],["2026-07-09","7.281","7.181","7.371","7.151","298682.000"],["2026-07-10","7.191","7.271","7.371","7.061","305210.000"],["2026-07-13","7.251","7.331","7.411","7.241","276446.000"],["2026-07-14","7.291","7.481","7.501","7.271","282915.000"],["2026-07-15","7.451","7.491","7.561","7.421","339405.000"],["2026-07-16","7.550","7.510","7.580","7.450","340025.000",{"nd":"2025","fh_sh":"3.79","djr":"2026-07-15","cqr":"2026-07-16","FHcontent":"10\u6d3e3.79\u5143"}],["2026-07-17","7.480","7.690","7.840","7.470","536230.000"],["2026-07-20","7.630","8.240","8.250","7.540","793106.000"],["2026-07-21","8.110","7.980","8.180","7.890","648329.000"],["2026-07-22","7.900","8.000","8.000","7.820","523164.000"],["2026-07-23","7.900","8.070","8.110","7.820","441679.000"],["2026-07-24","7.980","7.710","8.050","7.680","446467.000"],["2026-07-27","7.670","7.810","7.830","7.660","238394.000"],["2026-07-28","7.760","7.730","7.790","7.670","197585.000"],["2026-07-29","7.740","7.910","7.970","7.710","349575.000"],["2026-07-30","7.880","7.980","8.050","7.860","333143.000"],["2026-07-31","7.830","7.980","8.010","7.830","249392.000"],["2026-08-03","8.020","8.150","8.160","8.000","280190.000"],["2026-08-04","8.180","8.040","8.210","8.020","241402.000"],["2026-08-05","8.010","7.940","8.050","7.880","280320.000"],["2026-08-06","7.930","7.810","7.940","7.720","375072.000"],["2026-08-07","7.830","7.850","7.890","7.740","243888.000"],["2026-08-10","7.840","7.880","7.910","7.810","199040.000"],["2026-08-11","7.870","7.820","7.930","7.810","235671.000"],["2026-08-12","7.820","7.750","7.830","7.730","196436.000"],["2026-08-13","7.730","7.700","7.760","7.670","241134.000"],["2026-08-14","7.700","7.560","7.710","7.560","239865.000"],["2026-08-17","7.580","7.590","7.610","7.510","172078.000"],["2026-08-18","7.590","7.540","7.600","7.520","129317.000"],["2026-08-19","7.500","7.440","7.560","7.410","247509.000"],["2026-08-20","7.470","7.480","7.540","7.440","148090.000"],["2026-08-21","7.450","7.390","7.480","7.360","173633.000"],["2026-08-24","7.360","7.430","7.440","7.340","173951.000"],["2026-08-25","7.440","7.470","7.490","7.400","143636.000"],["2026-08-26","7.420","7.470","7.500","7.410","201824.000"],["2026-08-27","7.480","7.430","7.480","7.350","202338.000"],["2026-08-28","7.410","7.430","7.450","7.370","141672.000"],["2026-08-31","7.300","7.250","7.300","7.220","274465.000"],["2026-09-01","7.250","7.350","7.380","7.230","246835.000"],["2026-09-02","7.340","7.350","7.360","7.280","146468.000"],["2026-09-03","7.350","7.430","7.480","7.340","220794.000"],["2026-09-04","7.440","7.400","7.480","7.370","160552.000"],["2026-09-07","7.400","7.320","7.430","7.320","151763.000"],["2026-09-08","7.340","7.430","7.460","7.310","193451.000"],["2026-09-09","7.440","7.470","7.500","7.370","220334.000"],["2026-09-10","7.460","7.470","7.500","7.410","192521.000"],["2026-09-11","7.450","7.460","7.500","7.330","248462.000"],["2026-09-14","7.450","7.490","7.590","7.410","241497.000"],["2026-09-15","7.460","7.540","7.580","7.410","266353.000"],["2026-09-16","7.520","7.520","7.570","7.460","189212.000"],["2026-09-17","7.490","7.330","7.490","7.330","236358.000"],["2026-09-18","7.340","7.350","7.450","7.290","155626.000"],["2026-09-21","7.340","7.290","7.360","7.260","195898.000"],["2026-09-22","7.300","7.220","7.310","7.220","179982.000"],["2026-09-23","7.230","7.150","7.230","7.150","147213.000"],["2026-09-24","7.140","7.150","7.210","7.130","124059.000"]],"qt":{"sz000543":["51","\u7696\u80fd\u7535\u529b","000543","7.17","7.15","7.13","194031","111203","82828","7.17","104","7.16","400","7.15","1606","7.14","1274","7.13","1935","7.18","1436","7.19","974","7.20","4562","7.21","3027","7.22","3835","","20260928161412","0.02","0.28","7.23","7.12","7.17\/194031\/139190720","194031","13919","0.86","8.80","","7.23","7.12","1.54","162.53","162.53","0.91","7.87","6.44","1.21","-8515","7.17","9.85","7.56","","","0.84","13919.0720","5.8794","82","   A","GP-A","-5.30","-2.45","5.29","10.30","3.09","9.71","6.67","-3.89","-3.50","-3.64","2266863331","2266863331","-44.46","-6.16","2266863331","","","6.84","0.00","","CNY","0","","7.25","-4430",""],"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":"7.871","version":"18"}}}