{"code":0,"msg":"","data":{"sz000708":{"qfqday":[["2025-12-30","15.314","15.514","15.594","15.244","96237.000"],["2025-12-31","15.704","15.724","15.834","15.534","108038.000"],["2026-01-05","16.004","15.454","16.004","15.274","214091.000"],["2026-01-06","15.404","15.184","15.464","15.014","256247.000"],["2026-01-07","15.184","15.204","15.294","15.034","166715.000"],["2026-01-08","15.154","15.224","15.304","14.974","121104.000"],["2026-01-09","15.244","15.244","15.344","15.064","164123.000"],["2026-01-12","15.304","15.174","15.404","15.054","156525.000"],["2026-01-13","15.174","15.124","15.474","15.084","164728.000"],["2026-01-14","15.154","15.054","15.234","14.934","165153.000"],["2026-01-15","14.994","15.044","15.324","14.964","143015.000"],["2026-01-16","15.074","15.014","15.284","15.004","133750.000"],["2026-01-19","15.034","15.224","15.264","15.014","141711.000"],["2026-01-20","15.254","15.524","15.534","15.104","173440.000"],["2026-01-21","15.454","15.294","15.494","15.174","153924.000"],["2026-01-22","15.304","15.464","15.674","15.234","157009.000"],["2026-01-23","15.604","15.444","15.604","15.264","154184.000"],["2026-01-26","15.494","15.334","15.534","15.214","185428.000"],["2026-01-27","15.354","14.994","15.484","14.944","177374.000"],["2026-01-28","15.004","15.024","15.094","14.574","230154.000"],["2026-01-29","15.064","15.254","15.304","14.954","265346.000"],["2026-01-30","15.244","15.774","15.934","15.164","326751.000"],["2026-02-02","15.484","14.134","15.484","14.134","449210.000"],["2026-02-03","14.324","14.374","14.454","14.124","287045.000"],["2026-02-04","14.444","14.814","14.904","14.404","185602.000"],["2026-02-05","14.734","14.654","14.974","14.524","153586.000"],["2026-02-06","14.534","14.494","14.754","14.474","103268.000"],["2026-02-09","14.634","14.894","14.914","14.604","136078.000"],["2026-02-10","14.854","15.144","15.204","14.784","122194.000"],["2026-02-11","15.064","15.434","15.464","15.064","127638.000"],["2026-02-12","15.434","15.254","15.704","15.234","104137.000"],["2026-02-13","15.254","14.834","15.254","14.794","109896.000"],["2026-02-24","14.894","15.264","15.334","14.894","126019.000"],["2026-02-25","15.274","15.784","15.974","15.234","176597.000"],["2026-02-26","15.754","16.684","16.854","15.664","335370.000"],["2026-02-27","16.654","17.384","17.694","16.434","346530.000"],["2026-03-02","17.204","17.094","17.234","16.704","307407.000"],["2026-03-03","17.064","17.074","17.444","16.794","281533.000"],["2026-03-04","16.804","16.814","17.304","16.664","244166.000"],["2026-03-05","17.154","16.954","17.194","16.814","154795.000"],["2026-03-06","16.944","17.004","17.204","16.714","123718.000"],["2026-03-09","16.854","16.774","16.984","16.474","177692.000"],["2026-03-10","16.734","16.764","16.954","16.514","132460.000"],["2026-03-11","16.704","16.904","16.954","16.654","117519.000"],["2026-03-12","16.924","16.894","17.104","16.704","129749.000"],["2026-03-13","16.774","16.734","17.204","16.694","162160.000"],["2026-03-16","16.734","15.654","16.854","15.564","272872.000"],["2026-03-17","16.064","15.874","16.314","15.854","266828.000"],["2026-03-18","16.004","16.034","16.124","15.674","154571.000"],["2026-03-19","15.874","15.414","15.914","15.344","193527.000"],["2026-03-20","15.444","15.264","15.644","15.224","159922.000"],["2026-03-23","15.054","15.004","15.354","14.914","208447.000"],["2026-03-24","15.234","15.344","15.404","14.904","170476.000"],["2026-03-25","15.524","15.634","15.664","15.294","117065.000"],["2026-03-26","15.644","15.664","15.854","15.524","121086.000"],["2026-03-27","15.554","15.774","15.824","15.414","88634.000"],["2026-03-30","15.764","15.954","16.004","15.554","126173.000"],["2026-03-31","15.944","15.694","16.004","15.524","114002.000"],["2026-04-01","15.794","15.904","16.174","15.734","144166.000"],["2026-04-02","15.824","15.714","16.014","15.654","96820.000"],["2026-04-03","15.734","15.964","16.214","15.684","134051.000"],["2026-04-07","15.964","15.444","15.994","15.324","160840.000"],["2026-04-08","15.544","16.024","16.084","15.474","155516.000"],["2026-04-09","15.954","16.264","16.504","15.854","149312.000"],["2026-04-10","16.294","16.344","16.484","16.094","122163.000"],["2026-04-13","16.254","16.354","16.454","16.174","100417.000"],["2026-04-14","16.444","16.094","16.514","15.984","112018.000"],["2026-04-15","16.094","15.944","16.294","15.914","105298.000"],["2026-04-16","15.964","16.194","16.214","15.894","81212.000"],["2026-04-17","16.164","16.094","16.204","15.974","75896.000"],["2026-04-20","16.184","16.204","16.244","15.954","92891.000"],["2026-04-21","16.214","15.994","16.314","15.964","105234.000"],["2026-04-22","15.994","15.734","16.094","15.724","95921.000"],["2026-04-23","15.664","15.064","15.724","14.854","214251.000"],["2026-04-24","15.004","14.824","15.074","14.604","152811.000"],["2026-04-27","14.864","14.594","15.104","14.584","135006.000"],["2026-04-28","14.604","14.734","14.774","14.534","113833.000"],["2026-04-29","14.744","14.834","15.034","14.604","127227.000"],["2026-04-30","14.834","14.604","14.864","14.574","121002.000"],["2026-05-06","14.514","14.844","14.934","14.504","246968.000"],["2026-05-07","14.794","14.774","14.914","14.574","146011.000"],["2026-05-08","14.704","14.944","14.974","14.674","147862.000"],["2026-05-11","14.994","14.994","15.214","14.664","189751.000"],["2026-05-12","15.034","14.874","15.184","14.744","179530.000"],["2026-05-13","14.864","14.514","14.884","14.364","198629.000"],["2026-05-14","14.554","14.464","14.694","14.434","143101.000"],["2026-05-15","14.404","14.064","14.444","14.004","168893.000"],["2026-05-18","14.104","13.974","14.104","13.704","174913.000"],["2026-05-19","14.054","14.014","14.204","13.874","91724.000"],["2026-05-20","14.014","13.974","14.134","13.824","116658.000"],["2026-05-21","14.140","13.850","14.240","13.850","109059.000",{"nd":"2025","fh_sh":"4.45795","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e4.45795\u5143"}],["2026-05-22","13.950","14.040","14.050","13.720","122350.000"],["2026-05-25","14.060","13.740","14.160","13.700","113883.000"],["2026-05-26","13.730","14.350","14.440","13.650","239432.000"],["2026-05-27","14.300","14.030","14.470","13.900","144552.000"],["2026-05-28","14.020","13.830","14.160","13.770","150234.000"],["2026-05-29","13.830","13.940","14.230","13.830","203277.000"],["2026-06-01","13.800","13.880","13.890","13.120","212696.000"],["2026-06-02","13.880","13.740","14.110","13.640","127689.000"],["2026-06-03","13.760","13.500","13.760","13.360","177878.000"],["2026-06-04","13.460","13.460","13.580","13.140","153190.000"],["2026-06-05","13.460","13.370","13.640","13.310","107128.000"],["2026-06-08","13.330","13.090","13.400","12.940","123569.000"],["2026-06-09","13.130","13.300","13.320","12.950","136833.000"],["2026-06-10","13.210","13.400","13.470","13.130","152709.000"],["2026-06-11","13.320","13.630","13.730","13.300","181724.000"],["2026-06-12","13.730","13.870","13.960","13.470","293903.000"],["2026-06-15","14.020","13.880","14.020","13.560","249641.000"],["2026-06-16","13.860","13.610","13.870","13.600","159795.000"],["2026-06-17","13.620","13.410","13.790","13.380","142250.000"],["2026-06-18","13.470","13.330","13.580","13.110","143929.000"],["2026-06-22","13.260","13.460","13.600","13.160","146376.000"],["2026-06-23","13.450","13.180","13.940","13.100","248599.000"],["2026-06-24","13.160","13.080","13.250","12.850","148206.000"],["2026-06-25","12.980","13.140","13.280","12.800","150111.000"],["2026-06-26","13.090","12.750","13.130","12.750","121286.000"],["2026-06-29","12.700","12.770","13.020","12.490","167414.000"],["2026-06-30","12.720","12.420","12.800","12.270","187708.000"],["2026-07-01","12.350","12.560","12.870","12.250","150040.000"],["2026-07-02","12.510","12.670","12.760","12.480","146494.000"],["2026-07-03","12.760","12.920","13.030","12.680","128712.000"],["2026-07-06","13.100","13.300","13.360","12.930","165303.000"],["2026-07-07","13.360","12.680","13.380","12.640","196364.000"],["2026-07-08","12.680","12.660","12.840","12.530","152850.000"],["2026-07-09","12.660","12.480","12.700","12.340","153351.000"],["2026-07-10","12.490","12.600","12.740","12.340","119889.000"],["2026-07-13","12.610","12.740","12.850","12.500","143703.000"],["2026-07-14","12.790","13.080","13.130","12.660","140927.000"],["2026-07-15","13.100","13.530","13.650","13.010","168234.000"],["2026-07-16","13.500","13.360","13.620","13.180","150257.000"],["2026-07-17","13.360","13.190","13.470","13.180","148293.000"],["2026-07-20","13.220","13.660","13.700","13.220","209718.000"],["2026-07-21","13.660","13.580","13.890","13.500","191063.000"],["2026-07-22","13.600","13.730","13.750","13.400","137626.000"],["2026-07-23","13.690","14.130","14.180","13.600","153527.000"],["2026-07-24","14.140","14.060","14.240","14.010","118582.000"],["2026-07-27","14.050","14.010","14.170","13.920","139037.000"],["2026-07-28","13.980","14.220","14.250","13.910","100459.000"],["2026-07-29","14.290","14.550","14.580","14.220","133697.000"],["2026-07-30","14.540","14.790","14.850","14.470","149698.000"],["2026-07-31","14.660","14.780","14.850","14.570","131945.000"],["2026-08-03","14.710","14.490","14.850","14.400","166735.000"],["2026-08-04","14.470","14.130","14.500","14.050","160386.000"],["2026-08-05","14.110","13.960","14.170","13.880","152677.000"],["2026-08-06","13.980","13.900","14.180","13.850","140236.000"],["2026-08-07","13.920","13.690","13.960","13.620","154942.000"],["2026-08-10","13.700","13.730","13.940","13.660","146264.000"],["2026-08-11","13.720","13.560","13.830","13.530","138742.000"],["2026-08-12","13.610","13.580","13.660","13.460","93927.000"],["2026-08-13","13.580","13.490","13.590","13.400","95156.000"],["2026-08-14","13.420","13.590","13.630","13.330","107460.000"],["2026-08-17","13.650","13.600","13.730","13.480","151284.000"],["2026-08-18","13.580","13.920","13.930","13.550","170666.000"],["2026-08-19","13.880","13.840","13.970","13.770","118802.000"],["2026-08-20","13.940","13.840","14.060","13.650","118018.000"],["2026-08-21","13.650","13.440","13.730","13.400","149481.000"],["2026-08-24","13.500","13.740","13.790","13.430","182393.000"],["2026-08-25","13.740","13.610","13.780","13.460","110084.000"],["2026-08-26","13.670","13.860","13.960","13.600","95926.000"],["2026-08-27","13.860","13.750","13.910","13.650","108513.000"],["2026-08-28","13.750","13.760","13.800","13.650","93206.000"],["2026-08-31","13.750","13.550","13.750","13.530","150537.000"],["2026-09-01","13.560","13.470","13.680","13.460","173118.000"],["2026-09-02","13.460","13.470","13.510","13.220","152645.000"],["2026-09-03","13.480","13.260","13.640","13.260","133398.000"],["2026-09-04","13.270","13.390","13.560","13.270","117036.000"],["2026-09-07","13.400","13.230","13.560","13.130","125317.000"],["2026-09-08","13.240","13.460","13.550","13.160","142882.000"],["2026-09-09","13.450","13.510","13.570","13.350","91579.000"],["2026-09-10","13.510","13.300","13.580","13.290","119311.000"],["2026-09-11","13.250","13.270","13.340","13.020","226416.000"],["2026-09-14","13.230","13.330","13.480","13.170","118445.000"],["2026-09-15","13.360","13.390","13.580","13.260","110184.000"],["2026-09-16","13.460","13.250","13.530","13.080","126547.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e2\u5143"}],["2026-09-17","13.180","13.100","13.330","13.030","92303.000"],["2026-09-18","13.040","13.000","13.130","12.970","113106.000"],["2026-09-21","12.970","12.840","13.030","12.730","164059.000"],["2026-09-22","12.820","12.860","12.960","12.810","99756.000"],["2026-09-23","12.870","12.960","12.990","12.750","91387.000"],["2026-09-24","12.930","12.920","13.000","12.880","71285.000"]],"qt":{"sz000708":["51","\u4e2d\u4fe1\u7279\u94a2","000708","12.79","12.92","12.89","82300","40998","41301","12.79","96","12.78","1628","12.77","1401","12.76","206","12.75","423","12.81","14","12.83","36","12.84","481","12.85","97","12.86","98","","20260928161439","-0.13","-1.01","12.98","12.77","12.79\/82300\/105730727","82300","10573","0.16","10.55","","12.98","12.77","1.63","645.53","645.53","1.51","14.21","11.63","0.76","3028","12.85","10.80","10.89","","","0.66","10573.0727","0.0000","0","   A","GP-A","-18.66","-1.62","5.05","13.80","5.73","17.69","12.23","-3.62","-7.05","-1.01","5047136556","5047159056","67.59","-17.56","5047136556","","","2.86","-0.16","","CNY","0","I","12.91","-624",""],"market":["2026-09-29 03:07:55|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":"15.424","version":"18"}}}