{"code":0,"msg":"","data":{"sz000709":{"qfqday":[["2025-12-30","2.310","2.290","2.310","2.250","936942.000"],["2025-12-31","2.280","2.270","2.300","2.260","877476.000"],["2026-01-05","2.280","2.290","2.300","2.270","905015.000"],["2026-01-06","2.290","2.370","2.380","2.290","1567165.000"],["2026-01-07","2.370","2.350","2.400","2.340","1057769.000"],["2026-01-08","2.350","2.350","2.370","2.320","1039360.000"],["2026-01-09","2.350","2.350","2.420","2.340","1420167.000"],["2026-01-12","2.360","2.370","2.400","2.350","1134691.000"],["2026-01-13","2.370","2.380","2.410","2.350","1522839.000"],["2026-01-14","2.370","2.360","2.420","2.340","1482470.000"],["2026-01-15","2.360","2.340","2.380","2.330","1022111.000"],["2026-01-16","2.340","2.300","2.360","2.290","1005463.000"],["2026-01-19","2.300","2.340","2.350","2.280","944196.000"],["2026-01-20","2.350","2.380","2.390","2.330","1202041.000"],["2026-01-21","2.380","2.410","2.420","2.360","1053502.000"],["2026-01-22","2.410","2.470","2.480","2.400","1397983.000"],["2026-01-23","2.460","2.510","2.510","2.440","1116248.000"],["2026-01-26","2.500","2.530","2.550","2.500","1544320.000"],["2026-01-27","2.520","2.470","2.530","2.440","1479738.000"],["2026-01-28","2.460","2.540","2.550","2.430","1727281.000"],["2026-01-29","2.540","2.550","2.590","2.510","1765277.000"],["2026-01-30","2.530","2.470","2.560","2.430","1731380.000"],["2026-02-02","2.460","2.310","2.470","2.300","2059036.000"],["2026-02-03","2.350","2.390","2.400","2.340","1532733.000"],["2026-02-04","2.390","2.490","2.490","2.370","1726209.000"],["2026-02-05","2.480","2.450","2.490","2.420","1388978.000"],["2026-02-06","2.430","2.430","2.480","2.400","1189520.000"],["2026-02-09","2.460","2.440","2.480","2.420","1305345.000"],["2026-02-10","2.440","2.420","2.450","2.390","931798.000"],["2026-02-11","2.420","2.470","2.490","2.410","1208756.000"],["2026-02-12","2.470","2.450","2.490","2.420","1072013.000"],["2026-02-13","2.440","2.350","2.450","2.340","1481323.000"],["2026-02-24","2.380","2.440","2.450","2.380","1359224.000"],["2026-02-25","2.430","2.550","2.610","2.430","2711168.000"],["2026-02-26","2.540","2.580","2.590","2.540","1797422.000"],["2026-02-27","2.560","2.630","2.640","2.550","1535145.000"],["2026-03-02","2.610","2.660","2.680","2.570","2053388.000"],["2026-03-03","2.650","2.570","2.680","2.560","1716077.000"],["2026-03-04","2.540","2.520","2.600","2.500","1483742.000"],["2026-03-05","2.560","2.520","2.590","2.500","1294925.000"],["2026-03-06","2.510","2.540","2.550","2.480","1079971.000"],["2026-03-09","2.520","2.510","2.540","2.470","1424458.000"],["2026-03-10","2.520","2.480","2.550","2.470","1693247.000"],["2026-03-11","2.480","2.500","2.510","2.440","1429314.000"],["2026-03-12","2.500","2.570","2.590","2.500","1921898.000"],["2026-03-13","2.590","2.600","2.640","2.570","1787117.000"],["2026-03-16","2.590","2.490","2.600","2.460","2350693.000"],["2026-03-17","2.490","2.510","2.600","2.480","1902530.000"],["2026-03-18","2.510","2.460","2.540","2.440","1609287.000"],["2026-03-19","2.440","2.380","2.450","2.360","1594397.000"],["2026-03-20","2.370","2.340","2.390","2.330","1190388.000"],["2026-03-23","2.310","2.210","2.320","2.200","1712329.000"],["2026-03-24","2.250","2.290","2.300","2.210","1272517.000"],["2026-03-25","2.290","2.330","2.330","2.270","983403.000"],["2026-03-26","2.320","2.310","2.350","2.300","970781.000"],["2026-03-27","2.290","2.310","2.330","2.280","946134.000"],["2026-03-30","2.290","2.330","2.340","2.270","1094555.000"],["2026-03-31","2.340","2.290","2.370","2.290","1001168.000"],["2026-04-01","2.330","2.310","2.350","2.300","1043192.000"],["2026-04-02","2.310","2.270","2.320","2.260","812500.000"],["2026-04-03","2.270","2.240","2.280","2.230","702786.000"],["2026-04-07","2.240","2.250","2.260","2.220","631313.000"],["2026-04-08","2.300","2.330","2.330","2.280","1058833.000"],["2026-04-09","2.310","2.300","2.340","2.290","831013.000"],["2026-04-10","2.310","2.320","2.340","2.300","753180.000"],["2026-04-13","2.320","2.320","2.330","2.290","822046.000"],["2026-04-14","2.330","2.300","2.350","2.270","1103094.000"],["2026-04-15","2.300","2.280","2.320","2.280","699724.000"],["2026-04-16","2.280","2.290","2.300","2.280","571399.000"],["2026-04-17","2.290","2.280","2.300","2.270","633325.000"],["2026-04-20","2.270","2.250","2.280","2.250","1006846.000"],["2026-04-21","2.250","2.260","2.270","2.240","679386.000"],["2026-04-22","2.260","2.270","2.270","2.240","585291.000"],["2026-04-23","2.260","2.250","2.270","2.230","691315.000"],["2026-04-24","2.240","2.220","2.250","2.210","713846.000"],["2026-04-27","2.220","2.230","2.240","2.210","500483.000"],["2026-04-28","2.220","2.220","2.250","2.210","697567.000"],["2026-04-29","2.350","2.390","2.450","2.330","4366706.000"],["2026-04-30","2.330","2.290","2.350","2.270","2831358.000"],["2026-05-06","2.300","2.350","2.360","2.290","1734815.000"],["2026-05-07","2.350","2.340","2.370","2.320","1119501.000"],["2026-05-08","2.330","2.340","2.350","2.310","1013364.000"],["2026-05-11","2.340","2.350","2.370","2.320","1356858.000"],["2026-05-12","2.360","2.320","2.370","2.310","1117647.000"],["2026-05-13","2.320","2.310","2.330","2.300","873238.000"],["2026-05-14","2.320","2.260","2.320","2.260","961544.000"],["2026-05-15","2.250","2.210","2.260","2.200","1350129.000"],["2026-05-18","2.190","2.200","2.210","2.170","801833.000"],["2026-05-19","2.200","2.220","2.220","2.190","619393.000"],["2026-05-20","2.210","2.180","2.220","2.160","1006066.000"],["2026-05-21","2.190","2.160","2.210","2.160","855187.000"],["2026-05-22","2.160","2.160","2.180","2.140","784109.000"],["2026-05-25","2.160","2.190","2.200","2.160","706300.000"],["2026-05-26","2.190","2.220","2.220","2.180","789287.000"],["2026-05-27","2.210","2.160","2.230","2.160","811047.000"],["2026-05-28","2.160","2.170","2.190","2.150","634177.000"],["2026-05-29","2.170","2.190","2.220","2.170","954933.000"],["2026-06-01","2.190","2.220","2.230","2.140","1042304.000"],["2026-06-02","2.220","2.200","2.240","2.190","697300.000"],["2026-06-03","2.200","2.170","2.200","2.160","834163.000"],["2026-06-04","2.160","2.140","2.180","2.130","822946.000"],["2026-06-05","2.130","2.140","2.160","2.130","755534.000"],["2026-06-08","2.120","2.180","2.230","2.080","2019967.000"],["2026-06-09","2.140","2.060","2.140","2.040","1812455.000"],["2026-06-10","2.050","2.050","2.060","2.010","917070.000"],["2026-06-11","2.030","2.040","2.050","2.010","792542.000"],["2026-06-12","2.040","2.080","2.100","2.030","1056585.000"],["2026-06-15","2.110","2.100","2.140","2.080","1116365.000"],["2026-06-16","2.090","2.070","2.100","2.060","794207.000"],["2026-06-17","2.060","2.040","2.080","2.030","785306.000"],["2026-06-18","2.030","2.020","2.060","2.010","731902.000"],["2026-06-22","2.020","2.040","2.050","1.980","909785.000"],["2026-06-23","2.040","2.010","2.080","2.010","996890.000"],["2026-06-24","2.010","1.990","2.030","1.970","826699.000"],["2026-06-25","1.970","1.980","2.000","1.950","768509.000"],["2026-06-26","1.970","1.920","1.990","1.910","868997.000"],["2026-06-29","1.920","1.940","1.960","1.880","911571.000"],["2026-06-30","1.930","1.900","1.940","1.880","768854.000"],["2026-07-01","1.890","1.940","1.960","1.880","1168283.000"],["2026-07-02","1.930","1.940","1.970","1.920","825173.000"],["2026-07-03","1.940","1.950","1.970","1.930","823239.000"],["2026-07-06","1.950","1.980","1.980","1.940","803871.000"],["2026-07-07","1.970","1.930","1.990","1.920","776188.000"],["2026-07-08","1.930","1.940","1.960","1.910","687753.000"],["2026-07-09","1.930","1.900","1.950","1.880","811424.000"],["2026-07-10","1.900","1.940","1.960","1.870","1114881.000"],["2026-07-13","1.930","1.920","1.950","1.910","784158.000"],["2026-07-14","1.910","1.970","1.980","1.910","946786.000"],["2026-07-15","1.970","2.030","2.040","1.960","1174823.000"],["2026-07-16","2.020","2.020","2.050","1.990","932158.000"],["2026-07-17","2.020","2.000","2.060","1.990","1106373.000"],["2026-07-20","2.010","2.050","2.060","2.000","1139279.000"],["2026-07-21","2.040","2.050","2.090","2.040","966614.000"],["2026-07-22","2.040","2.060","2.060","2.010","960000.000"],["2026-07-23","2.070","2.110","2.120","2.060","1065474.000",{"nd":"2025","fh_sh":"0.4","djr":"2026-07-22","cqr":"2026-07-23","FHcontent":"10\u6d3e0.4\u5143"}],["2026-07-24","2.100","2.060","2.130","2.050","883371.000"],["2026-07-27","2.050","2.080","2.090","2.050","640086.000"],["2026-07-28","2.070","2.080","2.090","2.050","702241.000"],["2026-07-29","2.080","2.130","2.150","2.070","1114413.000"],["2026-07-30","2.130","2.150","2.180","2.120","942676.000"],["2026-07-31","2.150","2.140","2.160","2.130","859002.000"],["2026-08-03","2.140","2.200","2.230","2.140","1512169.000"],["2026-08-04","2.210","2.160","2.220","2.150","967136.000"],["2026-08-05","2.160","2.150","2.170","2.120","755975.000"],["2026-08-06","2.150","2.140","2.160","2.110","830797.000"],["2026-08-07","2.130","2.130","2.140","2.100","706326.000"],["2026-08-10","2.120","2.150","2.160","2.120","748587.000"],["2026-08-11","2.140","2.110","2.150","2.100","760682.000"],["2026-08-12","2.110","2.140","2.150","2.090","716895.000"],["2026-08-13","2.130","2.090","2.140","2.090","805820.000"],["2026-08-14","2.090","2.090","2.100","2.060","642289.000"],["2026-08-17","2.090","2.100","2.110","2.070","583076.000"],["2026-08-18","2.100","2.080","2.100","2.070","610240.000"],["2026-08-19","2.080","2.050","2.090","2.050","566986.000"],["2026-08-20","2.050","2.090","2.100","2.050","844005.000"],["2026-08-21","2.090","2.070","2.090","2.060","701417.000"],["2026-08-24","2.080","2.100","2.110","2.070","615733.000"],["2026-08-25","2.090","2.110","2.120","2.090","595505.000"],["2026-08-26","2.110","2.150","2.160","2.100","995235.000"],["2026-08-27","2.140","2.130","2.150","2.090","930754.000"],["2026-08-28","2.120","2.150","2.160","2.100","889886.000"],["2026-08-31","2.150","2.120","2.150","2.110","897778.000"],["2026-09-01","2.120","2.130","2.150","2.120","872096.000"],["2026-09-02","2.120","2.100","2.130","2.090","864911.000"],["2026-09-03","2.100","2.080","2.120","2.080","633769.000"],["2026-09-04","2.090","2.100","2.120","2.080","875540.000"],["2026-09-07","2.090","2.070","2.100","2.070","746530.000"],["2026-09-08","2.080","2.140","2.150","2.070","1292282.000"],["2026-09-09","2.140","2.150","2.160","2.120","745369.000"],["2026-09-10","2.140","2.140","2.160","2.120","909501.000"],["2026-09-11","2.130","2.080","2.140","2.060","1216823.000"],["2026-09-14","2.070","2.080","2.090","2.050","627290.000"],["2026-09-15","2.070","2.070","2.080","2.060","449997.000"],["2026-09-16","2.060","2.060","2.080","2.030","740478.000"],["2026-09-17","2.060","2.040","2.070","2.030","631564.000"],["2026-09-18","2.050","2.060","2.070","2.040","558793.000"],["2026-09-21","2.060","2.080","2.090","2.050","622682.000"],["2026-09-22","2.080","2.050","2.090","2.040","776687.000"],["2026-09-23","2.040","2.030","2.090","2.030","1082526.000"],["2026-09-24","2.040","2.010","2.040","2.000","745401.000"]],"qt":{"sz000709":["51","\u6cb3\u94a2\u80a1\u4efd","000709","1.99","2.01","2.01","572672","179557","393115","1.98","37329","1.97","20766","1.96","11982","1.95","8414","1.94","2881","1.99","1245","2.00","21178","2.01","28654","2.02","35354","2.03","25827","","20260928161424","-0.02","-1.00","2.02","1.98","1.99\/572672\/113975796","572672","11398","0.55","19.75","","2.02","1.98","1.99","205.67","205.71","0.40","2.21","1.81","0.76","-30886","1.99","16.13","20.53","","","0.99","11397.5796","4.4974","226","   A","GP-A","-12.33","-3.40","2.01","1.75","0.40","2.68","1.87","-4.33","-7.44","2.05","10335412398","10337121092","-15.95","-13.10","10335412398","","","-15.68","0.00","","CNY","0","","2.05","-32539",""],"market":["2026-09-29 03:08:43|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":"2.310","version":"18"}}}