{"code":0,"msg":"","data":{"sz000550":{"qfqday":[["2025-12-30","18.303","18.473","18.653","18.213","40733.000"],["2025-12-31","18.503","18.053","18.633","18.043","44156.000"],["2026-01-05","18.103","17.873","18.223","17.803","46922.000"],["2026-01-06","17.923","17.993","18.133","17.883","46792.000"],["2026-01-07","17.993","17.713","17.993","17.653","46638.000"],["2026-01-08","17.723","17.663","17.723","17.623","31476.000"],["2026-01-09","17.653","17.663","17.793","17.543","46456.000"],["2026-01-12","17.703","17.793","17.793","17.613","42173.000"],["2026-01-13","17.833","17.643","17.883","17.603","46234.000"],["2026-01-14","17.633","17.463","17.753","17.343","50337.000"],["2026-01-15","17.493","17.543","17.663","17.423","29781.000"],["2026-01-16","17.603","17.483","17.623","17.403","33080.000"],["2026-01-19","17.483","17.613","17.713","17.403","36678.000"],["2026-01-20","17.633","17.593","17.663","17.503","35626.000"],["2026-01-21","17.533","17.423","17.603","17.403","37166.000"],["2026-01-22","17.423","17.563","17.593","17.413","37299.000"],["2026-01-23","17.523","17.533","17.603","17.483","35399.000"],["2026-01-26","17.673","17.863","17.883","17.463","87076.000"],["2026-01-27","17.773","17.863","18.073","17.513","73624.000"],["2026-01-28","17.793","18.123","18.413","17.733","86099.000"],["2026-01-29","18.033","17.793","18.093","17.663","67980.000"],["2026-01-30","17.763","17.543","17.833","17.463","56223.000"],["2026-02-02","17.463","17.273","17.683","17.263","60192.000"],["2026-02-03","17.333","17.233","17.443","17.113","49732.000"],["2026-02-04","17.253","17.353","17.373","17.183","41048.000"],["2026-02-05","17.303","17.403","17.483","17.263","35592.000"],["2026-02-06","17.313","17.253","17.433","17.253","33591.000"],["2026-02-09","17.363","17.343","17.473","17.283","26523.000"],["2026-02-10","17.353","17.413","17.433","17.313","19824.000"],["2026-02-11","17.433","17.453","17.523","17.373","21552.000"],["2026-02-12","17.443","17.503","17.603","17.333","32512.000"],["2026-02-13","17.503","17.383","17.553","17.373","32060.000"],["2026-02-24","17.513","17.793","17.833","17.413","54939.000"],["2026-02-25","17.833","18.003","18.233","17.783","74548.000"],["2026-02-26","18.053","17.833","18.053","17.753","36313.000"],["2026-02-27","17.823","18.093","18.213","17.733","41376.000"],["2026-03-02","17.913","17.843","18.083","17.603","54153.000"],["2026-03-03","17.813","17.433","18.053","17.383","61199.000"],["2026-03-04","17.353","17.073","17.453","16.903","55393.000"],["2026-03-05","17.203","17.303","17.533","17.103","46368.000"],["2026-03-06","17.293","17.533","17.553","17.203","26508.000"],["2026-03-09","17.453","17.233","17.503","17.153","35501.000"],["2026-03-10","17.333","17.443","17.443","17.303","19592.000"],["2026-03-11","17.503","17.653","17.683","17.313","36330.000"],["2026-03-12","17.553","17.523","17.663","17.503","23416.000"],["2026-03-13","17.543","17.353","17.643","17.303","30005.000"],["2026-03-16","17.333","17.463","17.513","17.253","29074.000"],["2026-03-17","17.503","17.703","17.973","17.433","63509.000"],["2026-03-18","17.703","17.343","18.263","17.263","90592.000"],["2026-03-19","17.223","17.053","17.303","16.953","49630.000"],["2026-03-20","17.053","16.863","17.183","16.853","37836.000"],["2026-03-23","16.693","16.003","16.693","15.963","64455.000"],["2026-03-24","16.153","16.343","16.383","15.973","32391.000"],["2026-03-25","16.363","16.693","16.783","16.273","26311.000"],["2026-03-26","16.713","16.913","17.293","16.603","48678.000"],["2026-03-27","16.753","16.903","16.973","16.733","22752.000"],["2026-03-30","16.663","17.163","17.423","16.513","78777.000"],["2026-03-31","17.163","17.683","18.063","17.163","100049.000"],["2026-04-01","17.853","18.103","18.123","17.853","83776.000"],["2026-04-02","18.093","18.403","18.533","18.013","97717.000"],["2026-04-03","18.353","17.883","18.493","17.733","58540.000"],["2026-04-07","17.843","17.663","18.093","17.623","41274.000"],["2026-04-08","17.873","17.843","17.973","17.693","52969.000"],["2026-04-09","17.753","17.703","18.023","17.673","33564.000"],["2026-04-10","17.713","18.213","18.393","17.703","65520.000"],["2026-04-13","18.053","18.513","18.713","17.903","68204.000"],["2026-04-14","18.403","18.293","18.693","18.213","43868.000"],["2026-04-15","18.353","17.963","18.353","17.773","50148.000"],["2026-04-16","17.953","18.583","18.813","17.913","99834.000"],["2026-04-17","18.433","18.423","18.753","18.373","43447.000"],["2026-04-20","18.373","18.713","18.973","18.183","69920.000"],["2026-04-21","18.743","18.463","18.773","18.433","34084.000"],["2026-04-22","18.353","18.743","18.893","18.253","45788.000"],["2026-04-23","18.733","18.663","18.883","18.563","39196.000"],["2026-04-24","18.503","18.403","18.653","18.283","32600.000"],["2026-04-27","18.603","19.163","19.333","18.473","105483.000"],["2026-04-28","19.173","18.473","19.263","18.313","74141.000"],["2026-04-29","18.403","18.583","18.693","18.353","41409.000"],["2026-04-30","18.593","18.203","18.593","18.033","49238.000"],["2026-05-06","18.303","18.553","18.553","18.223","60774.000"],["2026-05-07","18.503","18.863","18.963","18.433","53732.000"],["2026-05-08","18.863","18.273","18.953","18.033","74821.000"],["2026-05-11","18.273","18.373","18.523","18.053","59092.000"],["2026-05-12","18.263","18.163","18.573","18.143","46900.000"],["2026-05-13","18.303","18.383","18.703","18.233","50969.000"],["2026-05-14","18.413","18.183","18.543","18.183","35378.000"],["2026-05-15","18.183","17.893","18.253","17.753","42735.000"],["2026-05-18","17.863","17.543","17.883","17.433","44993.000"],["2026-05-19","17.543","17.483","17.693","17.363","23908.000"],["2026-05-20","17.473","17.303","17.473","17.113","32301.000"],["2026-05-21","17.303","17.153","17.653","17.063","39125.000"],["2026-05-22","17.133","17.013","17.263","16.903","33012.000"],["2026-05-25","16.963","16.593","17.073","16.473","50351.000"],["2026-05-26","16.503","16.403","16.693","16.213","48819.000"],["2026-05-27","16.383","16.163","16.543","16.063","32460.000"],["2026-05-28","16.123","15.903","16.303","15.713","47658.000"],["2026-05-29","15.933","16.203","16.343","15.803","40570.000"],["2026-06-01","16.103","16.183","16.283","16.053","63556.000"],["2026-06-02","16.273","16.473","16.553","16.113","58334.000"],["2026-06-03","16.413","16.913","17.223","16.313","74527.000"],["2026-06-04","16.813","16.683","17.293","16.573","45551.000"],["2026-06-05","16.713","16.543","17.153","16.453","42646.000"],["2026-06-08","16.413","16.083","16.453","15.893","37647.000"],["2026-06-09","16.113","16.043","16.193","15.853","28911.000"],["2026-06-10","15.923","16.393","16.433","15.913","31369.000"],["2026-06-11","16.353","16.033","16.403","15.873","30134.000"],["2026-06-12","16.063","16.863","17.013","15.963","72825.000"],["2026-06-15","16.893","17.683","17.693","16.863","72513.000"],["2026-06-16","17.513","17.253","17.643","17.143","50775.000"],["2026-06-17","17.203","16.883","17.203","16.773","27738.000"],["2026-06-18","16.853","16.993","17.053","16.413","39865.000"],["2026-06-22","16.853","16.743","16.953","16.353","30664.000"],["2026-06-23","16.633","16.763","16.953","16.633","25963.000"],["2026-06-24","16.903","16.353","16.943","16.273","27686.000"],["2026-06-25","16.253","16.133","16.583","15.963","30221.000"],["2026-06-26","16.133","15.633","16.183","15.603","33617.000"],["2026-06-29","15.553","15.773","15.903","14.953","32883.000"],["2026-06-30","15.703","15.673","15.763","15.443","22309.000"],["2026-07-01","15.603","15.743","15.773","15.413","38069.000"],["2026-07-02","15.723","15.823","16.093","15.673","32530.000"],["2026-07-03","15.903","16.073","16.303","15.893","37557.000"],["2026-07-06","16.163","16.413","16.653","16.083","42277.000"],["2026-07-07","16.473","16.053","16.553","15.953","32476.000"],["2026-07-08","16.063","16.013","16.333","15.833","30830.000"],["2026-07-09","16.003","15.673","16.043","15.583","31999.000"],["2026-07-10","15.813","15.733","15.863","15.393","31736.000"],["2026-07-13","15.563","15.663","15.853","15.553","35489.000"],["2026-07-14","15.650","16.010","16.130","15.500","42814.000",{"nd":"2025","fh_sh":"5.5581","djr":"2026-07-13","cqr":"2026-07-14","FHcontent":"10\u6d3e5.5581\u5143"}],["2026-07-15","16.020","16.300","16.350","15.920","36416.000"],["2026-07-16","16.290","16.420","16.550","16.180","33399.000"],["2026-07-17","16.510","16.120","16.930","16.120","53569.000"],["2026-07-20","16.120","16.550","16.640","16.120","52867.000"],["2026-07-21","16.450","16.590","16.970","16.440","51229.000"],["2026-07-22","16.500","16.300","16.610","16.080","50505.000"],["2026-07-23","16.150","16.520","16.540","16.150","27521.000"],["2026-07-24","16.400","16.200","16.550","16.170","22069.000"],["2026-07-27","16.170","16.250","16.440","16.170","26143.000"],["2026-07-28","16.170","16.200","16.460","16.000","37685.000"],["2026-07-29","16.180","16.660","16.690","16.120","45300.000"],["2026-07-30","16.620","17.100","17.180","16.550","48300.000"],["2026-07-31","16.930","17.010","17.120","16.820","40477.000"],["2026-08-03","16.940","17.050","17.150","16.940","32559.000"],["2026-08-04","17.190","16.770","17.200","16.740","37654.000"],["2026-08-05","16.850","16.730","16.910","16.580","35848.000"],["2026-08-06","16.790","16.400","16.840","16.310","38010.000"],["2026-08-07","16.460","16.170","16.470","16.070","46681.000"],["2026-08-10","16.170","16.370","16.440","16.100","45748.000"],["2026-08-11","16.390","16.390","16.750","16.270","55988.000"],["2026-08-12","16.420","16.320","16.430","16.220","29240.000"],["2026-08-13","16.350","16.110","16.350","16.100","33760.000"],["2026-08-14","16.080","16.090","16.200","15.950","27545.000"],["2026-08-17","16.090","16.220","16.240","15.910","30232.000"],["2026-08-18","16.230","16.210","16.310","16.110","25362.000"],["2026-08-19","16.180","16.170","16.260","16.100","28047.000"],["2026-08-20","16.140","16.370","16.420","16.140","35746.000"],["2026-08-21","16.370","16.130","16.440","16.080","26651.000"],["2026-08-24","16.080","15.620","16.080","15.510","55291.000"],["2026-08-25","15.600","15.740","15.830","15.540","32008.000"],["2026-08-26","15.800","15.950","16.120","15.720","39947.000"],["2026-08-27","15.960","16.090","16.130","15.800","41484.000"],["2026-08-28","16.130","16.340","16.400","16.050","47202.000"],["2026-08-31","16.330","16.200","16.510","16.130","34163.000"],["2026-09-01","16.180","16.890","17.020","16.180","90305.000"],["2026-09-02","16.800","16.600","16.990","16.550","40773.000"],["2026-09-03","16.650","16.780","16.970","16.600","33027.000"],["2026-09-04","16.850","17.190","17.290","16.780","53847.000"],["2026-09-07","17.150","17.420","17.470","17.120","45044.000"],["2026-09-08","17.400","17.460","17.660","17.300","32767.000"],["2026-09-09","17.400","17.480","17.610","17.310","36653.000"],["2026-09-10","17.580","17.660","17.730","17.350","50549.000"],["2026-09-11","17.680","17.650","17.700","17.240","60054.000"],["2026-09-14","17.580","17.850","18.130","17.500","46688.000"],["2026-09-15","17.780","17.550","18.040","17.510","37579.000"],["2026-09-16","17.500","17.300","17.540","17.140","49503.000"],["2026-09-17","17.250","17.340","17.430","17.160","28014.000"],["2026-09-18","17.350","16.690","17.460","16.610","58832.000"],["2026-09-21","16.670","16.590","16.780","16.530","39591.000"],["2026-09-22","16.620","16.500","16.660","16.430","31137.000"],["2026-09-23","16.440","16.260","16.470","16.250","34223.000"],["2026-09-24","16.250","15.990","16.280","15.970","36401.000"]],"qt":{"sz000550":["51","\u6c5f\u94c3\u6c7d\u8f66","000550","16.12","15.99","16.05","53244","25153","28091","16.11","135","16.10","44","16.09","4","16.07","20","16.06","9","16.12","119","16.13","500","16.14","128","16.15","206","16.16","176","","20260928161457","0.13","0.81","16.14","15.88","16.12\/53244\/85404468","53244","8540","1.03","11.66","","16.14","15.88","1.63","83.58","139.15","1.16","17.59","14.39","1.33","-917","16.04","9.42","11.72","","","0.67","8540.4468","9.6720","60","   A","GP-A","-10.71","-3.42","3.41","9.98","2.59","21.39","14.95","-8.67","-1.35","0.29","518463160","863214000","-68.38","-12.74","518463160","","","-21.99","0.37","","CNY","0","","16.02","287",""],"market":["2026-09-29 03:08:58|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":"18.303","version":"18"}}}