{"code":0,"msg":"","data":{"sz000651":{"qfqday":[["2025-12-30","37.663","37.533","37.763","37.373","383899.000"],["2025-12-31","37.563","37.223","37.813","37.153","502973.000"],["2026-01-05","37.343","37.763","37.803","37.223","496729.000"],["2026-01-06","37.773","37.823","37.863","37.653","395447.000"],["2026-01-07","37.823","37.443","37.823","37.423","423632.000"],["2026-01-08","37.433","37.443","37.483","37.283","270930.000"],["2026-01-09","37.433","37.483","37.533","37.363","292909.000"],["2026-01-12","37.473","37.533","37.583","37.263","393084.000"],["2026-01-13","37.603","37.333","37.653","37.253","461470.000"],["2026-01-14","37.313","37.203","37.393","37.163","454446.000"],["2026-01-15","37.203","37.123","37.333","37.103","324847.000"],["2026-01-16","37.223","37.353","37.483","37.223","459310.000"],["2026-01-19","37.363","37.533","37.643","37.363","414366.000"],["2026-01-20","37.543","38.283","38.353","37.463","906361.000"],["2026-01-21","38.303","37.773","38.343","37.653","662525.000"],["2026-01-22","37.793","37.853","38.053","37.583","471743.000"],["2026-01-23","37.970","37.430","37.970","37.400","685535.000",{"nd":"2025","fh_sh":"10","djr":"2026-01-22","cqr":"2026-01-23","FHcontent":"10\u6d3e10\u5143"}],["2026-01-26","37.430","37.070","37.580","37.020","628567.000"],["2026-01-27","37.100","36.910","37.300","36.890","461231.000"],["2026-01-28","36.910","36.330","36.910","36.280","722084.000"],["2026-01-29","36.270","36.880","36.970","35.990","747272.000"],["2026-01-30","36.850","36.700","37.190","36.630","449104.000"],["2026-02-02","36.600","36.540","37.080","36.500","367220.000"],["2026-02-03","36.530","36.360","36.790","36.180","376331.000"],["2026-02-04","36.260","36.880","36.880","36.180","379664.000"],["2026-02-05","36.750","36.920","37.000","36.630","346115.000"],["2026-02-06","36.800","36.560","36.990","36.520","298606.000"],["2026-02-09","36.610","36.620","36.700","36.540","238335.000"],["2026-02-10","36.620","36.800","36.830","36.540","232275.000"],["2026-02-11","36.780","36.720","36.860","36.690","182239.000"],["2026-02-12","36.640","36.430","36.700","36.390","271633.000"],["2026-02-13","36.430","36.370","36.520","36.260","197194.000"],["2026-02-24","36.600","36.430","36.650","36.380","252061.000"],["2026-02-25","36.480","36.490","36.780","36.420","338465.000"],["2026-02-26","35.500","35.590","35.940","35.500","843414.000"],["2026-02-27","35.580","35.450","35.670","35.220","472218.000"],["2026-03-02","35.300","35.200","35.360","35.010","452751.000"],["2026-03-03","35.190","35.090","35.450","35.010","457098.000"],["2026-03-04","35.000","34.890","35.030","34.600","429859.000"],["2026-03-05","34.930","35.040","35.120","34.930","241403.000"],["2026-03-06","35.000","35.400","35.430","34.850","266635.000"],["2026-03-09","35.200","35.330","35.480","35.030","300943.000"],["2026-03-10","35.370","35.740","35.740","35.340","285654.000"],["2026-03-11","35.750","35.800","35.870","35.540","276145.000"],["2026-03-12","35.700","35.880","35.920","35.580","239997.000"],["2026-03-13","35.880","36.600","36.660","35.800","593264.000"],["2026-03-16","36.500","36.780","36.900","36.390","422740.000"],["2026-03-17","36.900","36.940","37.200","36.830","438065.000"],["2026-03-18","36.940","37.020","37.050","36.710","353550.000"],["2026-03-19","36.800","36.560","36.980","36.440","312052.000"],["2026-03-20","36.550","36.220","36.770","36.130","447600.000"],["2026-03-23","35.720","34.940","35.750","34.830","553679.000"],["2026-03-24","35.150","35.600","35.690","35.020","333400.000"],["2026-03-25","35.680","36.130","36.150","35.550","261142.000"],["2026-03-26","36.160","35.940","36.350","35.900","192844.000"],["2026-03-27","35.610","35.880","36.010","35.480","191947.000"],["2026-03-30","35.510","35.650","35.760","35.400","213032.000"],["2026-03-31","35.650","35.820","36.370","35.650","306434.000"],["2026-04-01","36.070","36.020","36.130","35.830","192769.000"],["2026-04-02","36.000","35.850","36.010","35.700","196462.000"],["2026-04-03","35.810","35.470","35.910","35.380","172135.000"],["2026-04-07","35.480","35.330","35.510","35.070","208341.000"],["2026-04-08","35.640","35.800","35.860","35.600","285021.000"],["2026-04-09","35.600","35.320","35.780","35.210","254752.000"],["2026-04-10","35.290","35.340","35.440","35.150","171312.000"],["2026-04-13","35.280","35.160","35.280","35.040","184075.000"],["2026-04-14","35.200","35.280","35.350","35.100","201059.000"],["2026-04-15","35.330","35.390","35.460","35.210","223352.000"],["2026-04-16","35.400","35.320","35.520","35.230","219375.000"],["2026-04-17","35.250","34.950","35.250","34.930","389504.000"],["2026-04-20","34.930","34.940","35.010","34.800","269786.000"],["2026-04-21","34.980","34.910","35.200","34.880","276517.000"],["2026-04-22","34.910","34.940","34.950","34.610","227739.000"],["2026-04-23","34.950","34.960","35.080","34.780","225089.000"],["2026-04-24","34.810","35.110","35.160","34.710","308383.000"],["2026-04-27","35.010","35.510","35.850","34.980","451724.000"],["2026-04-28","35.410","36.440","36.470","35.360","725043.000"],["2026-04-29","37.990","38.470","38.880","37.600","2007041.000"],["2026-04-30","38.490","38.050","38.860","38.050","764382.000"],["2026-05-06","38.000","37.950","38.150","37.510","617800.000"],["2026-05-07","37.900","37.890","38.270","37.750","437508.000"],["2026-05-08","37.850","37.910","38.190","37.770","387756.000"],["2026-05-11","37.850","38.460","38.700","37.600","679354.000"],["2026-05-12","38.450","38.340","38.850","38.220","464725.000"],["2026-05-13","38.290","38.300","38.560","38.080","337820.000"],["2026-05-14","38.250","38.220","38.590","38.120","373002.000"],["2026-05-15","38.090","38.280","38.680","37.920","489796.000"],["2026-05-18","38.240","37.710","38.600","37.610","402091.000"],["2026-05-19","37.700","37.560","37.900","37.450","400946.000"],["2026-05-20","37.560","37.510","37.720","37.160","342672.000"],["2026-05-21","37.510","36.860","37.600","36.820","362240.000"],["2026-05-22","36.900","36.740","36.990","36.420","386700.000"],["2026-05-25","36.740","36.630","37.120","36.400","325133.000"],["2026-05-26","36.600","36.880","37.000","36.470","336834.000"],["2026-05-27","36.800","36.610","37.080","36.240","384820.000"],["2026-05-28","36.400","35.880","36.490","35.800","376929.000"],["2026-05-29","36.000","37.170","37.380","36.000","694772.000"],["2026-06-01","36.900","37.090","37.290","36.630","486477.000"],["2026-06-02","37.090","37.520","37.730","37.000","462828.000"],["2026-06-03","37.520","37.500","37.680","37.330","298355.000"],["2026-06-04","37.500","36.880","37.860","36.800","390448.000"],["2026-06-05","36.700","36.460","37.270","36.420","367641.000"],["2026-06-08","36.210","36.110","36.590","35.930","342635.000"],["2026-06-09","36.020","35.880","36.080","35.590","397146.000"],["2026-06-10","35.860","36.200","36.390","35.620","347450.000"],["2026-06-11","36.130","36.500","36.650","35.990","384456.000"],["2026-06-12","36.350","36.530","36.630","36.100","461327.000"],["2026-06-15","36.530","35.860","36.540","35.650","659123.000"],["2026-06-16","35.820","35.290","35.820","35.270","471443.000"],["2026-06-17","35.330","35.150","35.400","35.020","365021.000"],["2026-06-18","35.100","34.720","35.290","34.640","551841.000"],["2026-06-22","34.730","34.990","35.360","34.270","509442.000"],["2026-06-23","35.200","35.280","35.640","34.950","466967.000"],["2026-06-24","35.000","35.110","35.280","34.700","347526.000"],["2026-06-25","35.060","35.160","35.650","34.970","572196.000"],["2026-06-26","35.170","35.020","35.340","34.800","448351.000"],["2026-06-29","35.450","35.920","36.190","35.050","697858.000"],["2026-06-30","36.000","35.500","36.400","35.270","575456.000"],["2026-07-01","35.540","35.460","35.770","34.830","597155.000"],["2026-07-02","35.500","36.000","36.250","35.500","646581.000"],["2026-07-03","36.210","36.330","36.870","35.930","589543.000"],["2026-07-06","36.330","37.000","37.100","36.060","619011.000"],["2026-07-07","36.820","36.400","36.940","36.300","401209.000"],["2026-07-08","36.300","36.540","36.700","36.080","306971.000"],["2026-07-09","36.400","36.240","36.410","36.050","292163.000"],["2026-07-10","36.180","36.250","36.480","35.750","386632.000"],["2026-07-13","36.200","36.710","36.860","36.120","495073.000"],["2026-07-14","36.630","37.180","37.190","36.630","498962.000"],["2026-07-15","37.040","37.830","37.880","37.000","579601.000"],["2026-07-16","37.780","37.830","38.070","37.610","408548.000"],["2026-07-17","37.830","37.950","38.310","37.680","683106.000"],["2026-07-20","37.800","38.580","38.800","37.730","763952.000"],["2026-07-21","38.550","38.590","39.090","38.110","777215.000"],["2026-07-22","38.450","38.860","38.920","38.110","519754.000"],["2026-07-23","38.650","38.570","38.950","38.480","398837.000"],["2026-07-24","38.590","38.460","38.900","38.460","394941.000"],["2026-07-27","38.430","38.390","38.680","38.220","359255.000"],["2026-07-28","38.390","38.800","38.840","38.300","388250.000"],["2026-07-29","38.790","39.650","39.900","38.790","744511.000"],["2026-07-30","39.600","40.470","40.480","39.400","670717.000"],["2026-07-31","39.990","40.300","40.300","39.430","738180.000"],["2026-08-03","40.180","38.960","40.280","38.910","805995.000"],["2026-08-04","38.930","38.520","38.960","38.210","687914.000"],["2026-08-05","38.520","38.270","38.650","37.820","510622.000"],["2026-08-06","38.220","38.250","38.510","38.020","367555.000"],["2026-08-07","38.290","38.100","38.360","37.800","389207.000"],["2026-08-10","38.080","38.670","38.700","37.870","417269.000"],["2026-08-11","38.630","38.540","38.800","38.370","319291.000"],["2026-08-12","38.500","38.230","38.540","38.000","281714.000"],["2026-08-13","38.130","38.240","38.450","38.050","264332.000"],["2026-08-14","38.150","37.900","38.200","37.900","331245.000"],["2026-08-17","38.000","37.890","38.090","37.610","325670.000"],["2026-08-18","37.880","38.060","38.260","37.720","295120.000"],["2026-08-19","38.380","39.320","39.490","38.290","757196.000"],["2026-08-20","39.250","39.420","39.570","39.000","385718.000"],["2026-08-21","39.430","39.240","39.730","39.240","434807.000"],["2026-08-24","39.260","39.450","39.690","39.040","555473.000"],["2026-08-25","39.460","39.620","39.980","39.410","485757.000"],["2026-08-26","39.660","39.580","39.950","39.450","538508.000"],["2026-08-27","38.910","39.270","39.570","38.280","779464.000",{"nd":"2025","fh_sh":"20","djr":"2026-08-26","cqr":"2026-08-27","FHcontent":"10\u6d3e20\u5143"}],["2026-08-28","39.100","39.000","39.170","38.580","494873.000"],["2026-08-31","38.900","38.950","39.210","38.730","378658.000"],["2026-09-01","38.950","38.550","39.120","38.550","445687.000"],["2026-09-02","38.630","38.480","38.760","38.450","306207.000"],["2026-09-03","38.480","38.740","39.090","38.390","321542.000"],["2026-09-04","38.800","38.980","39.150","38.600","332311.000"],["2026-09-07","38.980","38.900","39.280","38.780","314117.000"],["2026-09-08","38.900","38.290","38.940","38.290","453526.000"],["2026-09-09","38.350","38.870","39.030","38.240","352183.000"],["2026-09-10","38.950","38.950","39.170","38.780","214961.000"],["2026-09-11","38.880","38.740","38.990","38.620","298007.000"],["2026-09-14","38.760","38.710","39.070","38.660","219099.000"],["2026-09-15","38.660","38.300","38.790","38.300","238303.000"],["2026-09-16","38.310","38.100","38.490","37.990","337582.000"],["2026-09-17","38.000","37.980","38.260","37.930","270483.000"],["2026-09-18","38.030","38.560","38.580","37.970","298742.000"],["2026-09-21","38.550","38.000","38.550","37.830","489873.000"],["2026-09-22","37.900","38.180","38.320","37.810","343804.000"],["2026-09-23","38.200","38.360","38.430","38.150","172293.000"],["2026-09-24","38.230","38.500","38.730","38.230","252413.000"]],"qt":{"sz000651":["51","\u683c\u529b\u7535\u5668","000651","38.40","38.50","38.50","241449","120498","120951","38.39","31","38.38","42","38.36","59","38.35","151","38.34","13","38.40","20","38.41","84","38.42","208","38.43","105","38.44","242","","20260928161454","-0.10","-0.26","38.68","38.21","38.40\/241449\/926076638","241449","92608","0.44","7.72","","38.68","38.21","1.22","2116.95","2150.94","1.45","42.35","34.65","0.78","-363","38.35","8.10","7.42","","","0.21","92607.6638","16.1280","42","   A","GP-A","3.16","-0.41","7.80","18.77","6.93","40.48","34.27","-0.88","-1.54","5.70","5512892991","5601405741","-38.01","2.31","5512892991","","","4.20","-0.08","","CNY","0","","38.33","412",""],"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":"37.723","version":"18"}}}