{"code":0,"msg":"","data":{"sz000612":{"qfqday":[["2025-12-30","10.255","10.765","10.885","10.135","649474.000"],["2025-12-31","10.795","10.695","10.855","10.615","522223.000"],["2026-01-05","10.975","10.995","11.235","10.855","759149.000"],["2026-01-06","11.165","11.565","11.665","11.095","965936.000"],["2026-01-07","11.555","11.715","12.255","11.355","970039.000"],["2026-01-08","11.595","11.365","11.655","11.225","768172.000"],["2026-01-09","11.275","11.775","11.835","11.245","708863.000"],["2026-01-12","12.115","12.985","12.985","12.035","1292707.000"],["2026-01-13","13.085","12.645","13.175","12.535","970700.000"],["2026-01-14","12.765","12.475","13.035","12.365","891589.000"],["2026-01-15","12.465","12.525","12.875","12.275","797788.000"],["2026-01-16","12.575","12.325","12.895","12.245","658612.000"],["2026-01-19","12.475","12.735","12.895","12.035","753122.000"],["2026-01-20","12.795","13.075","13.235","12.455","853730.000"],["2026-01-21","13.065","13.045","13.205","12.685","605928.000"],["2026-01-22","12.955","13.725","13.945","12.895","892614.000"],["2026-01-23","13.765","13.785","13.895","13.435","806324.000"],["2026-01-26","13.955","14.665","14.765","13.825","1068517.000"],["2026-01-27","14.175","13.735","14.535","13.375","1088790.000"],["2026-01-28","13.935","14.775","15.075","13.625","1221892.000"],["2026-01-29","14.875","14.635","15.275","13.965","1376896.000"],["2026-01-30","13.675","13.245","13.935","13.135","1158080.000"],["2026-02-02","12.575","12.495","13.165","12.475","755802.000"],["2026-02-03","12.845","13.095","13.125","12.555","651491.000"],["2026-02-04","13.345","13.335","13.525","13.085","581496.000"],["2026-02-05","13.165","12.725","13.255","12.525","463640.000"],["2026-02-06","12.395","12.705","12.975","12.235","377739.000"],["2026-02-09","12.975","12.995","13.205","12.755","399461.000"],["2026-02-10","12.995","12.845","13.165","12.825","347426.000"],["2026-02-11","12.795","13.675","14.105","12.795","858888.000"],["2026-02-12","13.555","13.715","13.925","13.425","497462.000"],["2026-02-13","13.595","13.435","13.915","13.395","448382.000"],["2026-02-24","13.745","13.765","13.995","13.665","425052.000"],["2026-02-25","13.855","14.065","14.475","13.755","602055.000"],["2026-02-26","14.175","14.295","14.795","14.065","610098.000"],["2026-02-27","14.155","14.545","14.775","14.075","572514.000"],["2026-03-02","14.555","14.815","14.915","14.075","764666.000"],["2026-03-03","14.595","14.185","14.915","14.145","742365.000"],["2026-03-04","14.255","14.675","15.105","14.215","847289.000"],["2026-03-05","15.035","14.785","15.165","14.615","768602.000"],["2026-03-06","14.575","14.235","14.625","13.885","566591.000"],["2026-03-09","14.635","14.215","14.785","13.975","612122.000"],["2026-03-10","14.005","14.025","14.165","13.765","494860.000"],["2026-03-11","14.085","14.145","14.365","14.045","454294.000"],["2026-03-12","14.295","14.255","14.725","14.035","661751.000"],["2026-03-13","14.175","13.615","14.485","13.565","601814.000"],["2026-03-16","13.695","13.195","14.125","12.935","618763.000"],["2026-03-17","13.465","12.755","13.785","12.675","519127.000"],["2026-03-18","12.755","12.375","12.815","12.155","510473.000"],["2026-03-19","12.225","11.515","12.265","11.405","559568.000"],["2026-03-20","11.465","11.205","11.605","11.185","376399.000"],["2026-03-23","10.975","10.455","11.115","10.305","610427.000"],["2026-03-24","10.735","10.955","10.965","10.405","447894.000"],["2026-03-25","11.255","11.135","11.425","11.055","448135.000"],["2026-03-26","11.065","10.915","11.185","10.775","274364.000"],["2026-03-27","10.755","11.365","11.445","10.695","392094.000"],["2026-03-30","11.895","11.995","12.125","11.605","788878.000"],["2026-03-31","11.945","11.565","12.085","11.465","482571.000"],["2026-04-01","11.725","11.635","11.795","11.505","316363.000"],["2026-04-02","11.805","11.495","11.865","11.355","326371.000"],["2026-04-03","11.505","11.055","11.565","10.915","332699.000"],["2026-04-07","11.075","11.205","11.235","10.945","300827.000"],["2026-04-08","11.525","11.855","11.865","11.455","447532.000"],["2026-04-09","11.675","12.195","12.275","11.635","526185.000"],["2026-04-10","12.125","11.955","12.255","11.905","401682.000"],["2026-04-13","13.025","13.185","13.185","12.925","861390.000"],["2026-04-14","13.455","13.235","13.465","13.025","1211023.000"],["2026-04-15","13.235","12.835","13.385","12.825","577754.000"],["2026-04-16","13.045","13.405","13.445","12.995","688710.000"],["2026-04-17","13.295","13.475","13.575","13.275","470169.000"],["2026-04-20","13.325","13.155","13.365","13.075","460378.000"],["2026-04-21","13.175","13.065","13.235","12.975","289350.000"],["2026-04-22","13.025","13.165","13.305","13.015","389645.000"],["2026-04-23","13.175","12.805","13.245","12.685","428056.000"],["2026-04-24","12.865","12.865","12.965","12.575","372808.000"],["2026-04-27","12.825","12.845","12.935","12.725","251420.000"],["2026-04-28","12.875","12.555","12.875","12.495","375447.000"],["2026-04-29","12.555","13.095","13.105","12.475","511736.000"],["2026-04-30","12.975","12.965","13.325","12.805","411256.000"],["2026-05-06","13.135","13.365","13.465","12.975","664219.000"],["2026-05-07","13.345","13.215","13.425","13.025","493745.000"],["2026-05-08","13.095","12.905","13.155","12.795","467262.000"],["2026-05-11","13.055","12.805","13.235","12.685","535188.000"],["2026-05-12","12.905","12.595","13.005","12.475","418043.000"],["2026-05-13","12.585","12.695","12.835","12.465","389713.000"],["2026-05-14","12.675","12.335","12.875","12.335","417973.000"],["2026-05-15","12.235","11.585","12.325","11.485","586220.000"],["2026-05-18","11.365","11.445","11.555","11.225","292731.000"],["2026-05-19","11.545","11.655","11.715","11.285","320513.000"],["2026-05-20","11.575","11.915","12.295","11.555","488905.000"],["2026-05-21","12.065","11.525","12.225","11.485","448056.000"],["2026-05-22","11.635","12.145","12.275","11.515","490706.000"],["2026-05-25","12.225","11.955","12.275","11.865","369995.000"],["2026-05-26","12.080","12.490","12.570","11.750","843592.000",{"nd":"2025","fh_sh":"3.25","djr":"2026-05-25","cqr":"2026-05-26","FHcontent":"10\u6d3e3.25\u5143"}],["2026-05-27","12.330","12.100","12.530","12.040","539985.000"],["2026-05-28","11.990","11.820","12.100","11.550","419429.000"],["2026-05-29","11.980","11.560","12.260","11.510","440094.000"],["2026-06-01","11.570","11.780","11.900","11.540","354172.000"],["2026-06-02","11.840","12.220","12.280","11.750","447808.000"],["2026-06-03","12.100","12.100","12.370","11.940","452490.000"],["2026-06-04","11.940","11.450","11.940","11.400","496375.000"],["2026-06-05","11.430","11.160","11.510","11.090","407406.000"],["2026-06-08","10.760","10.430","10.950","10.320","390345.000"],["2026-06-09","10.560","10.620","10.660","10.180","282188.000"],["2026-06-10","10.460","10.550","10.620","10.290","241370.000"],["2026-06-11","10.510","10.580","10.740","10.450","245944.000"],["2026-06-12","10.750","11.430","11.640","10.710","749051.000"],["2026-06-15","11.480","11.590","11.750","11.390","562853.000"],["2026-06-16","11.360","11.030","11.470","10.990","519327.000"],["2026-06-17","10.960","10.970","11.250","10.830","363140.000"],["2026-06-18","11.000","11.030","11.320","10.800","397838.000"],["2026-06-22","11.040","12.130","12.130","10.970","883771.000"],["2026-06-23","12.470","11.540","12.550","11.510","921339.000"],["2026-06-24","11.590","12.000","12.280","11.460","700830.000"],["2026-06-25","11.680","11.400","11.840","11.310","551798.000"],["2026-06-26","11.350","10.870","11.440","10.760","404375.000"],["2026-06-29","10.860","10.930","11.050","10.600","331210.000"],["2026-06-30","10.630","10.590","10.770","10.400","400414.000"],["2026-07-01","10.490","10.570","10.690","10.240","341897.000"],["2026-07-02","10.650","10.570","10.810","10.470","354337.000"],["2026-07-03","10.700","10.750","10.900","10.640","384154.000"],["2026-07-06","10.800","10.570","11.000","10.530","386849.000"],["2026-07-07","10.480","10.360","10.590","10.300","238234.000"],["2026-07-08","10.350","10.080","10.410","10.070","264000.000"],["2026-07-09","10.010","9.800","10.100","9.480","413787.000"],["2026-07-10","9.860","10.010","10.250","9.720","332348.000"],["2026-07-13","10.600","10.320","10.620","10.320","537466.000"],["2026-07-14","10.360","10.870","10.950","10.230","589945.000"],["2026-07-15","10.800","10.840","11.080","10.660","515090.000"],["2026-07-16","10.760","10.580","10.880","10.540","332265.000"],["2026-07-17","10.530","10.290","10.580","10.190","319905.000"],["2026-07-20","10.350","10.730","10.860","10.350","493431.000"],["2026-07-21","10.630","10.730","10.740","10.430","379427.000"],["2026-07-22","10.630","10.640","10.940","10.560","412897.000"],["2026-07-23","10.640","11.040","11.200","10.570","491390.000"],["2026-07-24","10.830","10.410","10.860","10.400","417941.000"],["2026-07-27","10.460","10.620","10.640","10.410","239082.000"],["2026-07-28","10.470","10.530","10.580","10.380","233073.000"],["2026-07-29","10.580","11.010","11.100","10.570","494198.000"],["2026-07-30","11.060","10.960","11.270","10.850","335507.000"],["2026-07-31","10.930","11.090","11.250","10.930","332579.000"],["2026-08-03","11.090","11.060","11.240","10.970","247324.000"],["2026-08-04","11.150","11.380","11.470","11.090","416433.000"],["2026-08-05","11.320","11.500","11.580","11.210","364501.000"],["2026-08-06","11.560","11.420","11.650","11.290","374025.000"],["2026-08-07","11.420","11.500","11.630","11.380","330534.000"],["2026-08-10","11.690","11.680","11.730","11.510","353843.000"],["2026-08-11","11.740","11.540","12.050","11.500","490593.000"],["2026-08-12","11.670","11.680","12.000","11.610","428498.000"],["2026-08-13","11.560","11.110","11.590","11.070","479407.000"],["2026-08-14","11.030","11.130","11.170","10.870","327590.000"],["2026-08-17","11.240","11.350","11.370","11.130","310514.000"],["2026-08-18","11.280","11.230","11.380","11.110","229743.000"],["2026-08-19","11.100","10.940","11.160","10.890","251832.000"],["2026-08-20","11.100","10.860","11.340","10.860","370668.000"],["2026-08-21","10.880","11.130","11.160","10.830","307600.000"],["2026-08-24","11.170","11.110","11.200","10.880","280199.000"],["2026-08-25","11.060","10.940","11.150","10.800","256485.000"],["2026-08-26","10.980","11.150","11.280","10.970","348624.000"],["2026-08-27","11.070","11.270","11.270","11.030","294878.000"],["2026-08-28","11.300","11.460","11.520","11.170","399650.000"],["2026-08-31","11.300","11.300","11.320","10.900","383883.000"],["2026-09-01","11.360","11.410","11.590","11.360","415664.000"],["2026-09-02","11.320","11.100","11.380","10.980","334916.000"],["2026-09-03","11.250","11.280","11.400","11.220","326835.000"],["2026-09-04","11.390","11.030","11.420","10.980","359139.000"],["2026-09-07","11.010","10.800","11.020","10.770","323323.000"],["2026-09-08","10.850","10.990","11.080","10.840","350206.000"],["2026-09-09","11.030","11.390","11.390","11.010","532604.000"],["2026-09-10","11.330","11.190","11.380","11.170","306349.000"],["2026-09-11","10.820","10.610","10.820","10.330","592471.000"],["2026-09-14","10.460","10.520","10.570","10.430","196413.000"],["2026-09-15","10.730","10.880","11.210","10.270","743058.000"],["2026-09-16","10.800","11.470","11.480","10.800","751030.000"],["2026-09-17","11.530","11.340","11.660","11.140","569115.000"],["2026-09-18","11.450","11.400","11.550","11.340","338835.000"],["2026-09-21","11.360","11.320","11.450","11.180","380585.000"],["2026-09-22","11.320","11.180","11.390","11.160","319517.000"],["2026-09-23","11.180","10.940","11.250","10.900","326725.000"],["2026-09-24","10.880","10.710","11.070","10.700","307772.000"]],"qt":{"sz000612":["51","\u7126\u4f5c\u4e07\u65b9","000612","10.19","10.71","10.54","442547","169205","273342","10.18","555","10.17","240","10.16","199","10.15","288","10.14","285","10.19","597","10.20","2282","10.21","1243","10.22","234","10.23","621","","20260928161421","-0.52","-4.86","10.66","10.09","10.19\/442547\/454042605","442547","45404","3.71","6.88","","10.66","10.09","5.32","121.49","121.49","1.50","11.78","9.64","1.32","-3410","10.26","4.94","11.34","","","2.00","45404.2605","10.0881","99","   A","GP-A","-4.72","-10.61","3.19","21.81","19.54","15.28","7.71","-3.96","-11.08","-5.21","1192199394","1192199394","-52.11","-5.34","1192199394","","","32.60","0.00","","CNY","0","","10.10","1573",""],"market":["2026-09-29 03:08:46|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":"10.475","version":"18"}}}