{"code":0,"msg":"","data":{"sz000589":{"qfqday":[["2025-12-30","5.040","5.140","5.220","5.000","498581.000"],["2025-12-31","5.150","5.090","5.160","5.050","295955.000"],["2026-01-05","5.090","5.070","5.130","5.050","362366.000"],["2026-01-06","5.080","5.080","5.110","5.060","310401.000"],["2026-01-07","5.080","5.020","5.110","5.010","297837.000"],["2026-01-08","5.010","5.000","5.020","4.970","285057.000"],["2026-01-09","4.980","4.980","5.010","4.950","293118.000"],["2026-01-12","4.990","5.000","5.000","4.970","286173.000"],["2026-01-13","5.000","4.960","5.010","4.940","282585.000"],["2026-01-14","4.960","4.900","4.980","4.880","432478.000"],["2026-01-15","4.900","4.880","4.930","4.870","227444.000"],["2026-01-16","4.910","4.940","4.980","4.880","301869.000"],["2026-01-19","4.950","5.060","5.090","4.940","386577.000"],["2026-01-20","5.070","5.060","5.080","5.000","297414.000"],["2026-01-21","5.040","5.050","5.080","5.020","254014.000"],["2026-01-22","5.050","5.070","5.080","5.020","254585.000"],["2026-01-23","5.070","5.060","5.090","5.040","268470.000"],["2026-01-26","5.060","5.030","5.060","4.990","300078.000"],["2026-01-27","5.020","5.000","5.060","4.950","287811.000"],["2026-01-28","5.000","5.060","5.080","4.950","335176.000"],["2026-01-29","5.050","5.020","5.060","4.990","236557.000"],["2026-01-30","5.010","5.060","5.080","4.980","355961.000"],["2026-02-02","5.030","4.890","5.060","4.870","493702.000"],["2026-02-03","4.930","4.930","4.960","4.880","253277.000"],["2026-02-04","4.930","5.080","5.090","4.910","534181.000"],["2026-02-05","5.090","5.030","5.120","5.010","306449.000"],["2026-02-06","5.030","5.040","5.090","4.990","267417.000"],["2026-02-09","5.080","5.050","5.090","5.020","231695.000"],["2026-02-10","5.060","5.020","5.070","5.010","164522.000"],["2026-02-11","5.020","5.020","5.050","5.000","200727.000"],["2026-02-12","5.030","4.990","5.050","4.990","212602.000"],["2026-02-13","4.990","4.930","5.010","4.920","251129.000"],["2026-02-24","4.970","5.040","5.060","4.940","301850.000"],["2026-02-25","5.050","5.080","5.200","5.040","514055.000"],["2026-02-26","5.090","5.060","5.100","5.020","286743.000"],["2026-02-27","5.040","5.110","5.120","5.030","280749.000"],["2026-03-02","5.060","5.090","5.150","5.010","346374.000"],["2026-03-03","5.070","4.930","5.110","4.920","498787.000"],["2026-03-04","4.930","4.730","4.930","4.730","576259.000"],["2026-03-05","4.840","4.790","4.840","4.760","341592.000"],["2026-03-06","4.770","4.880","4.890","4.750","280602.000"],["2026-03-09","4.830","4.820","4.890","4.770","362540.000"],["2026-03-10","4.850","4.830","4.870","4.810","284685.000"],["2026-03-11","4.830","4.860","4.870","4.760","315943.000"],["2026-03-12","4.860","4.890","4.960","4.850","362669.000"],["2026-03-13","4.890","4.900","4.970","4.860","342579.000"],["2026-03-16","4.900","4.860","4.990","4.840","324413.000"],["2026-03-17","4.880","4.820","4.920","4.810","260838.000"],["2026-03-18","4.830","4.760","4.850","4.720","316295.000"],["2026-03-19","4.720","4.590","4.750","4.580","369853.000"],["2026-03-20","4.600","4.530","4.630","4.520","309707.000"],["2026-03-23","4.470","4.280","4.480","4.250","435384.000"],["2026-03-24","4.340","4.380","4.390","4.270","291405.000"],["2026-03-25","4.410","4.470","4.480","4.380","235838.000"],["2026-03-26","4.470","4.490","4.540","4.450","244771.000"],["2026-03-27","4.450","4.560","4.590","4.440","266466.000"],["2026-03-30","4.510","4.620","4.640","4.510","256246.000"],["2026-03-31","4.620","4.590","4.710","4.580","269156.000"],["2026-04-01","4.640","4.620","4.680","4.590","235986.000"],["2026-04-02","4.610","4.590","4.650","4.550","204935.000"],["2026-04-03","4.590","4.470","4.600","4.440","246579.000"],["2026-04-07","4.470","4.450","4.490","4.420","194543.000"],["2026-04-08","4.530","4.600","4.600","4.530","291381.000"],["2026-04-09","4.560","4.510","4.590","4.510","191390.000"],["2026-04-10","4.530","4.520","4.570","4.520","168401.000"],["2026-04-13","4.510","4.490","4.530","4.460","175365.000"],["2026-04-14","4.520","4.520","4.520","4.480","171155.000"],["2026-04-15","4.530","4.490","4.550","4.480","160330.000"],["2026-04-16","4.510","4.530","4.580","4.500","177093.000"],["2026-04-17","4.540","4.470","4.540","4.450","201714.000"],["2026-04-20","4.470","4.470","4.490","4.450","138750.000"],["2026-04-21","4.470","4.490","4.510","4.450","171212.000"],["2026-04-22","4.490","4.490","4.510","4.460","145081.000"],["2026-04-23","4.480","4.530","4.540","4.440","249550.000"],["2026-04-24","4.520","4.470","4.520","4.440","213835.000"],["2026-04-27","4.560","4.700","4.730","4.560","661927.000"],["2026-04-28","4.670","4.640","4.680","4.610","393809.000"],["2026-04-29","4.880","5.010","5.040","4.880","1201296.000"],["2026-04-30","5.020","4.940","5.070","4.910","631703.000"],["2026-05-06","4.940","4.920","4.970","4.840","550304.000"],["2026-05-07","4.940","4.950","5.000","4.890","359016.000"],["2026-05-08","4.930","4.940","4.970","4.900","255036.000"],["2026-05-11","4.940","4.940","4.970","4.920","341406.000"],["2026-05-12","4.930","4.870","4.940","4.850","260940.000"],["2026-05-13","4.860","4.840","4.870","4.820","236452.000"],["2026-05-14","4.840","4.770","4.840","4.760","248594.000"],["2026-05-15","4.750","4.690","4.780","4.640","370849.000"],["2026-05-18","4.670","4.620","4.680","4.570","348605.000"],["2026-05-19","4.630","4.660","4.670","4.580","239176.000"],["2026-05-20","4.640","4.630","4.650","4.570","209061.000"],["2026-05-21","4.630","4.620","4.730","4.620","334776.000"],["2026-05-22","4.620","4.650","4.690","4.560","279687.000"],["2026-05-25","4.630","4.640","4.680","4.610","196643.000"],["2026-05-26","4.620","4.680","4.690","4.610","256551.000"],["2026-05-27","4.660","4.580","4.710","4.560","308957.000"],["2026-05-28","4.580","4.600","4.650","4.560","249590.000"],["2026-05-29","4.610","4.610","4.670","4.590","280504.000"],["2026-06-01","4.630","4.700","4.720","4.580","398109.000"],["2026-06-02","4.710","4.670","4.730","4.650","238907.000"],["2026-06-03","4.670","4.600","4.680","4.590","257181.000"],["2026-06-04","4.590","4.500","4.630","4.460","304942.000"],["2026-06-05","4.500","4.480","4.570","4.470","265940.000"],["2026-06-08","4.420","4.390","4.450","4.350","324066.000"],["2026-06-09","4.410","4.420","4.440","4.350","222619.000"],["2026-06-10","4.400","4.420","4.420","4.370","178306.000"],["2026-06-11","4.390","4.370","4.440","4.330","205825.000"],["2026-06-12","4.380","4.440","4.500","4.350","325452.000"],["2026-06-15","4.470","4.540","4.550","4.460","356097.000",{"nd":"2025","fh_sh":"0.9","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e0.9\u5143"}],["2026-06-16","4.540","4.460","4.540","4.450","246263.000"],["2026-06-17","4.460","4.330","4.470","4.310","334223.000"],["2026-06-18","4.330","4.250","4.340","4.240","237663.000"],["2026-06-22","4.250","4.270","4.280","4.160","277147.000"],["2026-06-23","4.260","4.290","4.370","4.250","227631.000"],["2026-06-24","4.280","4.210","4.300","4.180","217490.000"],["2026-06-25","4.190","4.210","4.250","4.160","236053.000"],["2026-06-26","4.200","4.110","4.200","4.090","231712.000"],["2026-06-29","4.110","4.120","4.130","4.000","222786.000"],["2026-06-30","4.100","4.060","4.110","4.020","196019.000"],["2026-07-01","4.060","4.140","4.160","4.030","255992.000"],["2026-07-02","4.120","4.180","4.210","4.110","259533.000"],["2026-07-03","4.170","4.280","4.320","4.160","271152.000"],["2026-07-06","4.280","4.440","4.470","4.280","314542.000"],["2026-07-07","4.420","4.330","4.450","4.310","225018.000"],["2026-07-08","4.320","4.300","4.350","4.250","179318.000"],["2026-07-09","4.300","4.270","4.310","4.220","193481.000"],["2026-07-10","4.270","4.240","4.290","4.190","193018.000"],["2026-07-13","4.230","4.250","4.280","4.200","222748.000"],["2026-07-14","4.230","4.340","4.340","4.220","260299.000"],["2026-07-15","4.290","4.400","4.420","4.280","263056.000"],["2026-07-16","4.370","4.350","4.420","4.320","247635.000"],["2026-07-17","4.340","4.270","4.410","4.260","242937.000"],["2026-07-20","4.260","4.300","4.340","4.250","268685.000"],["2026-07-21","4.310","4.260","4.340","4.240","276918.000"],["2026-07-22","4.260","4.250","4.260","4.200","206614.000"],["2026-07-23","4.240","4.330","4.340","4.230","202180.000"],["2026-07-24","4.300","4.230","4.330","4.230","159308.000"],["2026-07-27","4.240","4.290","4.300","4.230","146550.000"],["2026-07-28","4.270","4.310","4.320","4.240","178689.000"],["2026-07-29","4.290","4.360","4.380","4.290","207621.000"],["2026-07-30","4.350","4.380","4.410","4.330","258842.000"],["2026-07-31","4.370","4.370","4.400","4.330","251961.000"],["2026-08-03","4.370","4.410","4.430","4.350","427588.000"],["2026-08-04","4.420","4.370","4.420","4.340","317802.000"],["2026-08-05","4.360","4.330","4.360","4.310","223666.000"],["2026-08-06","4.320","4.280","4.330","4.250","217091.000"],["2026-08-07","4.390","4.310","4.430","4.300","290556.000"],["2026-08-10","4.390","4.400","4.460","4.390","504986.000"],["2026-08-11","4.360","4.310","4.390","4.310","323324.000"],["2026-08-12","4.320","4.380","4.390","4.310","293661.000"],["2026-08-13","4.380","4.330","4.380","4.330","200985.000"],["2026-08-14","4.330","4.310","4.340","4.290","179547.000"],["2026-08-17","4.310","4.310","4.320","4.270","236862.000"],["2026-08-18","4.300","4.270","4.310","4.250","193815.000"],["2026-08-19","4.270","4.220","4.270","4.200","220747.000"],["2026-08-20","4.220","4.250","4.270","4.220","160119.000"],["2026-08-21","4.250","4.230","4.250","4.210","130672.000"],["2026-08-24","4.230","4.250","4.260","4.220","129529.000"],["2026-08-25","4.240","4.320","4.330","4.240","201362.000"],["2026-08-26","4.300","4.350","4.360","4.290","190923.000"],["2026-08-27","4.340","4.330","4.350","4.280","198232.000"],["2026-08-28","4.320","4.370","4.380","4.310","237632.000"],["2026-08-31","4.500","4.420","4.510","4.380","519885.000"],["2026-09-01","4.430","4.420","4.460","4.420","366226.000"],["2026-09-02","4.410","4.360","4.420","4.350","250715.000"],["2026-09-03","4.370","4.340","4.400","4.340","156460.000"],["2026-09-04","4.360","4.350","4.400","4.340","196331.000"],["2026-09-07","4.360","4.310","4.360","4.300","238934.000"],["2026-09-08","4.310","4.380","4.390","4.300","240563.000"],["2026-09-09","4.380","4.400","4.410","4.350","187814.000"],["2026-09-10","4.380","4.380","4.400","4.360","190030.000"],["2026-09-11","4.370","4.330","4.380","4.300","233267.000"],["2026-09-14","4.320","4.300","4.350","4.280","189469.000"],["2026-09-15","4.300","4.250","4.300","4.230","203499.000"],["2026-09-16","4.240","4.230","4.240","4.180","243273.000"],["2026-09-17","4.210","4.230","4.230","4.190","134069.000"],["2026-09-18","4.240","4.240","4.260","4.230","160612.000"],["2026-09-21","4.240","4.270","4.280","4.220","190862.000"],["2026-09-22","4.270","4.240","4.280","4.230","175481.000"],["2026-09-23","4.250","4.220","4.260","4.220","122167.000"],["2026-09-24","4.220","4.200","4.240","4.190","118079.000"]],"qt":{"sz000589":["51","\u8d35\u5dde\u8f6e\u80ce","000589","4.16","4.20","4.20","150064","54499","95564","4.15","2330","4.14","3384","4.13","6279","4.12","2513","4.11","1534","4.16","2588","4.17","4723","4.18","2861","4.19","4592","4.20","5789","","20260928161445","-0.04","-0.95","4.21","4.13","4.16\/150064\/62487673","150064","6249","0.97","8.86","","4.21","4.13","1.90","64.24","64.66","0.70","4.62","3.78","0.98","-4513","4.16","9.02","10.43","","","0.82","6248.7673","1.6640","40","   A","GP-A","-18.27","-1.89","3.11","7.92","3.84","5.22","4.00","-3.93","-4.81","-2.80","1544110704","1554390104","-12.33","-19.07","1544110704","","","-4.61","0.00","","CNY","0","","4.24","-5194",""],"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":"5.040","version":"18"}}}