{"code":0,"msg":"","data":{"sz000551":{"qfqday":[["2025-12-30","13.940","14.090","14.940","13.690","1039850.000"],["2025-12-31","14.240","14.640","15.080","13.470","1019974.000"],["2026-01-05","14.380","14.660","15.040","14.340","714916.000"],["2026-01-06","14.440","15.110","15.220","14.410","692944.000"],["2026-01-07","15.200","14.530","15.220","14.490","578005.000"],["2026-01-08","14.550","14.870","14.980","14.420","502921.000"],["2026-01-09","14.820","14.840","15.340","14.670","575312.000"],["2026-01-12","14.730","15.360","15.620","14.730","660919.000"],["2026-01-13","15.090","14.220","15.170","14.190","544632.000"],["2026-01-14","14.210","15.540","15.650","14.150","811332.000"],["2026-01-15","15.240","15.080","15.630","14.920","456759.000"],["2026-01-16","15.300","15.910","16.100","15.190","716113.000"],["2026-01-19","15.830","15.720","16.240","15.600","531235.000"],["2026-01-20","15.580","15.310","15.930","14.990","451815.000"],["2026-01-21","14.940","15.180","15.710","14.650","347218.000"],["2026-01-22","15.240","15.940","16.010","15.070","616331.000"],["2026-01-23","15.840","15.920","16.020","15.500","480928.000"],["2026-01-26","15.740","15.180","15.820","15.040","366312.000"],["2026-01-27","15.090","15.460","15.730","14.770","355408.000"],["2026-01-28","15.290","14.790","15.380","14.790","313042.000"],["2026-01-29","14.760","14.440","15.030","14.440","237837.000"],["2026-01-30","14.440","14.620","15.020","14.310","212233.000"],["2026-02-02","14.500","14.450","14.820","14.430","156723.000"],["2026-02-03","14.540","14.860","14.870","14.510","142584.000"],["2026-02-04","14.760","15.420","15.930","14.720","347611.000"],["2026-02-05","15.260","15.230","15.580","15.070","167417.000"],["2026-02-06","14.990","14.970","15.300","14.760","169943.000"],["2026-02-09","15.140","15.200","15.390","15.100","171128.000"],["2026-02-10","15.260","15.190","15.550","15.040","150377.000"],["2026-02-11","15.170","14.840","15.230","14.820","123505.000"],["2026-02-12","14.850","14.930","15.160","14.750","106801.000"],["2026-02-13","14.920","14.820","15.190","14.820","88698.000"],["2026-02-24","14.930","15.130","15.300","14.930","125245.000"],["2026-02-25","15.110","15.330","15.420","15.100","160246.000"],["2026-02-26","15.350","15.390","15.420","15.200","160376.000"],["2026-02-27","15.240","15.300","15.340","15.130","123434.000"],["2026-03-02","14.940","14.740","15.220","14.670","171659.000"],["2026-03-03","14.940","13.940","15.060","13.870","213210.000"],["2026-03-04","13.660","13.820","14.110","13.660","120778.000"],["2026-03-05","14.130","14.310","14.510","14.130","155022.000"],["2026-03-06","14.200","14.510","14.680","14.200","106480.000"],["2026-03-09","14.240","14.320","14.390","13.970","107216.000"],["2026-03-10","14.440","14.660","14.690","14.440","89285.000"],["2026-03-11","14.670","14.510","14.820","14.430","85241.000"],["2026-03-12","14.440","14.220","14.490","14.130","88860.000"],["2026-03-13","14.110","14.090","14.460","14.000","88271.000"],["2026-03-16","14.100","13.940","14.110","13.660","104579.000"],["2026-03-17","13.950","13.800","14.290","13.770","110897.000"],["2026-03-18","13.840","13.880","13.920","13.680","74887.000"],["2026-03-19","13.740","13.500","13.740","13.440","85109.000"],["2026-03-20","13.540","13.270","13.700","13.250","78470.000"],["2026-03-23","12.860","12.530","13.250","12.450","126474.000"],["2026-03-24","12.830","13.080","13.090","12.620","93929.000"],["2026-03-25","13.150","13.340","13.740","13.100","125272.000"],["2026-03-26","13.250","13.120","13.450","13.060","65352.000"],["2026-03-27","12.940","13.190","13.260","12.890","68295.000"],["2026-03-30","12.950","13.280","13.310","12.940","78960.000"],["2026-03-31","13.220","13.180","13.540","13.170","82868.000"],["2026-04-01","13.490","13.390","13.580","13.270","81109.000"],["2026-04-02","13.240","13.010","13.420","12.940","64439.000"],["2026-04-03","13.010","12.660","13.110","12.660","64128.000"],["2026-04-07","12.650","12.610","12.760","12.540","49277.000"],["2026-04-08","13.250","13.880","13.880","13.250","113700.000"],["2026-04-09","14.060","13.880","14.110","13.740","263706.000"],["2026-04-10","14.160","13.970","14.260","13.880","171988.000"],["2026-04-13","13.900","14.140","14.260","13.770","164235.000"],["2026-04-14","14.200","14.250","14.350","14.060","135950.000"],["2026-04-15","14.270","14.120","14.350","14.040","113855.000"],["2026-04-16","14.060","14.200","14.230","13.960","84012.000"],["2026-04-17","14.200","14.180","14.320","14.100","93812.000"],["2026-04-20","14.180","14.390","14.460","14.100","115759.000"],["2026-04-21","14.360","14.400","14.400","14.210","82747.000"],["2026-04-22","14.520","14.700","14.800","14.340","194047.000"],["2026-04-23","14.720","14.920","15.400","14.600","296881.000"],["2026-04-24","14.780","14.580","15.090","14.520","204626.000"],["2026-04-27","14.540","14.470","14.680","14.360","138132.000"],["2026-04-28","14.390","14.270","14.540","14.190","112686.000"],["2026-04-29","15.390","15.700","15.700","15.390","214444.000"],["2026-04-30","15.860","16.220","16.550","15.720","597805.000"],["2026-05-06","16.290","16.360","16.580","16.210","445084.000"],["2026-05-07","16.370","16.560","16.670","16.240","290896.000"],["2026-05-08","16.370","16.930","17.030","16.320","302160.000"],["2026-05-11","16.930","17.060","17.240","16.750","259909.000"],["2026-05-12","17.130","17.020","17.440","16.900","217480.000"],["2026-05-13","16.920","17.440","17.660","16.890","222810.000"],["2026-05-14","17.440","16.350","17.590","16.330","392878.000"],["2026-05-15","16.350","17.030","17.590","16.260","314031.000"],["2026-05-18","16.940","17.420","17.860","16.830","315127.000"],["2026-05-19","17.210","17.530","17.550","17.020","236447.000"],["2026-05-20","17.420","17.680","17.690","17.190","218142.000"],["2026-05-21","17.700","17.280","17.990","16.700","428606.000"],["2026-05-22","16.970","17.280","17.300","16.380","300687.000"],["2026-05-25","17.360","17.050","17.720","16.640","255302.000"],["2026-05-26","16.830","16.390","16.840","16.110","204385.000"],["2026-05-27","16.410","16.110","16.440","15.890","167297.000"],["2026-05-28","16.110","16.260","16.270","15.940","133084.000"],["2026-05-29","16.250","15.760","16.310","15.400","150140.000"],["2026-06-01","15.630","15.580","15.740","15.430","121270.000"],["2026-06-02","15.540","15.390","15.560","14.970","119894.000"],["2026-06-03","15.360","15.260","15.540","15.030","129784.000"],["2026-06-04","15.000","15.050","15.130","14.820","103535.000"],["2026-06-05","15.050","15.060","15.160","14.540","127628.000"],["2026-06-08","14.490","14.390","14.900","14.140","117052.000"],["2026-06-09","14.390","14.970","14.990","14.240","130184.000"],["2026-06-10","14.740","15.030","15.060","14.650","150898.000"],["2026-06-11","14.940","14.930","15.000","14.590","127518.000"],["2026-06-12","15.270","14.830","15.440","14.550","199757.000"],["2026-06-15","14.930","15.660","15.660","14.650","237643.000"],["2026-06-16","15.500","15.330","15.500","15.210","199141.000"],["2026-06-17","15.240","15.150","15.430","15.020","195358.000"],["2026-06-18","15.120","15.570","15.590","14.960","221372.000"],["2026-06-22","15.540","15.250","15.590","14.560","238318.000"],["2026-06-23","15.360","16.780","16.780","15.340","175475.000"],["2026-06-24","17.080","16.750","17.080","15.660","434583.000"],["2026-06-25","16.550","17.120","17.470","16.470","488119.000"],["2026-06-26","16.820","18.190","18.840","16.650","669606.000"],["2026-06-29","18.690","20.020","20.020","18.330","624369.000"],["2026-06-30","20.520","20.570","21.260","19.140","755517.000"],["2026-07-01","20.470","20.940","21.920","20.340","582893.000"],["2026-07-02","19.990","19.700","20.440","19.440","455208.000"],["2026-07-03","19.390","20.500","21.670","19.000","621887.000",{"nd":"2025","fh_sh":"0.6","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e0.6\u5143"}],["2026-07-06","20.880","19.900","21.230","19.690","432782.000"],["2026-07-07","19.750","19.200","20.330","19.050","291457.000"],["2026-07-08","18.810","17.620","19.120","17.600","333494.000"],["2026-07-09","18.100","18.440","18.620","17.400","300005.000"],["2026-07-10","18.240","18.650","19.770","18.180","395004.000"],["2026-07-13","18.420","16.790","18.450","16.790","286306.000"],["2026-07-14","16.240","15.510","16.540","15.120","387817.000"],["2026-07-15","15.580","14.970","15.820","14.780","301272.000"],["2026-07-16","14.900","14.160","15.050","14.060","296774.000"],["2026-07-17","14.110","12.940","14.140","12.800","304903.000"],["2026-07-20","13.200","12.240","13.460","12.000","275525.000"],["2026-07-21","12.410","12.870","12.940","11.480","344827.000"],["2026-07-22","12.800","12.370","12.940","12.250","263682.000"],["2026-07-23","12.350","12.730","12.750","12.260","183333.000"],["2026-07-24","12.490","12.530","12.770","12.190","144382.000"],["2026-07-27","12.480","12.910","12.910","12.350","155053.000"],["2026-07-28","13.140","12.790","13.380","12.680","248208.000"],["2026-07-29","12.800","12.870","12.990","12.240","225026.000"],["2026-07-30","12.760","12.050","12.880","12.000","227490.000"],["2026-07-31","12.520","12.380","12.920","12.380","222225.000"],["2026-08-03","12.470","12.700","12.870","12.380","166673.000"],["2026-08-04","12.890","13.140","13.200","12.760","291679.000"],["2026-08-05","13.140","13.530","13.540","13.000","308378.000"],["2026-08-06","13.390","13.500","13.600","13.220","260355.000"],["2026-08-07","13.490","13.570","13.590","13.130","181421.000"],["2026-08-10","13.710","13.670","13.780","13.410","140490.000"],["2026-08-11","13.580","13.520","13.740","13.440","108757.000"],["2026-08-12","13.520","13.810","13.870","13.520","121863.000"],["2026-08-13","13.840","13.630","14.040","13.630","204581.000"],["2026-08-14","13.680","14.100","14.180","13.680","196733.000"],["2026-08-17","14.200","15.510","15.510","14.010","348446.000"],["2026-08-18","14.720","14.000","14.760","13.960","610787.000"],["2026-08-19","13.710","12.810","13.790","12.780","415191.000"],["2026-08-20","12.950","12.600","12.990","12.510","228544.000"],["2026-08-21","12.600","12.520","12.650","12.270","144336.000"],["2026-08-24","12.500","12.260","12.510","12.100","145320.000"],["2026-08-25","12.100","12.410","12.450","12.020","136124.000"],["2026-08-26","12.390","12.400","12.480","12.280","102725.000"],["2026-08-27","12.420","12.680","12.690","12.410","153752.000"],["2026-08-28","12.680","12.520","12.720","12.510","119991.000"],["2026-08-31","12.350","12.660","12.660","12.290","85862.000"],["2026-09-01","12.650","12.500","12.650","12.440","106508.000"],["2026-09-02","12.390","12.270","12.410","12.220","104713.000"],["2026-09-03","12.350","12.180","12.380","12.120","131423.000"],["2026-09-04","12.260","12.140","12.390","12.040","137362.000"],["2026-09-07","12.190","12.240","12.290","12.070","91574.000"],["2026-09-08","12.240","12.240","12.300","12.130","89892.000"],["2026-09-09","12.230","12.190","12.320","12.130","75877.000"],["2026-09-10","12.140","12.050","12.200","12.000","99363.000"],["2026-09-11","11.950","11.910","12.030","11.740","114425.000"],["2026-09-14","11.850","12.180","12.340","11.760","137505.000"],["2026-09-15","12.180","12.030","12.230","12.010","65619.000"],["2026-09-16","11.990","12.170","12.240","11.920","81340.000"],["2026-09-17","12.110","11.990","12.210","11.980","83961.000"],["2026-09-18","12.150","12.360","12.430","12.110","157243.000"],["2026-09-21","12.360","12.450","12.520","12.330","91589.000"],["2026-09-22","12.550","12.330","12.560","12.280","99463.000"],["2026-09-23","12.320","12.330","12.340","12.240","62320.000"],["2026-09-24","12.260","12.140","12.330","12.130","60412.000"]],"qt":{"sz000551":["51","\u521b\u5143\u79d1\u6280","000551","11.63","12.14","12.13","120556","43809","76748","11.63","71","11.62","470","11.61","459","11.60","424","11.59","169","11.64","61","11.65","208","11.66","404","11.67","142","11.68","157","","20260928161415","-0.51","-4.20","12.13","11.55","11.63\/120556\/141665316","120556","14167","2.49","17.98","","12.13","11.55","4.78","56.33","56.37","1.84","13.35","10.93","1.28","621","11.75","15.68","19.11","","","1.70","14166.5316","16.0494","138","   A","GP-A","-20.56","-5.91","0.52","10.23","6.45","21.92","10.51","-2.35","-7.11","-43.27","484361977","484733046","24.21","-17.46","484361977","","","0.69","0.09","","CNY","0","","11.55","548",""],"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":"15.210","version":"18"}}}