{"code":0,"msg":"","data":{"sz000719":{"qfqday":[["2025-12-30","11.030","10.990","11.100","10.970","55461.000"],["2025-12-31","11.000","11.100","11.240","10.990","81504.000"],["2026-01-05","11.130","11.270","11.290","11.030","93840.000"],["2026-01-06","11.250","11.520","11.590","11.210","117454.000"],["2026-01-07","11.410","11.450","11.540","11.390","73806.000"],["2026-01-08","11.420","11.460","11.560","11.400","47655.000"],["2026-01-09","11.480","11.630","11.640","11.440","66389.000"],["2026-01-12","11.670","12.330","12.360","11.670","226837.000"],["2026-01-13","12.460","12.110","12.500","12.050","162066.000"],["2026-01-14","12.130","12.140","12.370","11.990","170632.000"],["2026-01-15","12.090","12.090","12.270","11.990","88437.000"],["2026-01-16","12.070","11.610","12.100","11.580","104000.000"],["2026-01-19","11.620","11.580","11.660","11.500","73884.000"],["2026-01-20","11.640","11.790","11.830","11.620","79643.000"],["2026-01-21","11.710","11.700","11.820","11.670","66346.000"],["2026-01-22","11.690","11.860","11.910","11.660","51999.000"],["2026-01-23","11.890","11.890","11.980","11.840","59090.000"],["2026-01-26","11.910","11.870","11.950","11.670","77851.000"],["2026-01-27","11.860","11.860","11.950","11.660","72805.000"],["2026-01-28","11.810","11.930","12.080","11.750","80322.000"],["2026-01-29","11.900","12.150","12.320","11.890","130011.000"],["2026-01-30","12.140","12.120","12.290","12.040","95829.000"],["2026-02-02","12.140","11.890","12.200","11.870","104178.000"],["2026-02-03","11.970","12.120","12.130","11.940","69688.000"],["2026-02-04","13.180","12.780","13.400","12.520","461315.000"],["2026-02-05","12.560","12.610","12.830","12.400","338939.000"],["2026-02-06","12.500","12.440","12.690","12.260","181065.000"],["2026-02-09","12.570","12.610","12.800","12.400","165421.000"],["2026-02-10","12.640","12.970","13.060","12.580","247229.000"],["2026-02-11","12.790","12.830","13.040","12.700","172708.000"],["2026-02-12","12.790","12.620","12.830","12.460","108865.000"],["2026-02-13","12.640","12.540","12.710","12.520","83136.000"],["2026-02-24","12.600","12.570","12.630","12.350","94774.000"],["2026-02-25","12.580","12.690","12.820","12.460","89672.000"],["2026-02-26","12.680","12.800","12.810","12.580","84433.000"],["2026-02-27","12.760","12.830","12.980","12.730","73142.000"],["2026-03-02","12.630","12.630","12.820","12.530","122229.000"],["2026-03-03","12.640","12.240","12.670","12.200","123480.000"],["2026-03-04","12.140","11.720","12.230","11.690","123933.000"],["2026-03-05","11.920","12.020","12.110","11.830","81524.000"],["2026-03-06","11.950","12.290","12.320","11.950","70545.000"],["2026-03-09","12.160","12.230","12.370","12.110","82191.000"],["2026-03-10","12.280","12.340","12.380","12.170","70952.000"],["2026-03-11","12.330","12.540","12.610","12.260","80966.000"],["2026-03-12","12.500","12.620","12.740","12.500","93403.000"],["2026-03-13","12.540","12.220","12.810","12.190","158119.000"],["2026-03-16","12.260","12.280","12.340","11.980","108771.000"],["2026-03-17","12.280","12.340","12.520","12.270","90845.000"],["2026-03-18","12.350","12.410","12.460","12.210","81839.000"],["2026-03-19","12.290","12.420","12.520","12.250","95533.000"],["2026-03-20","12.430","12.390","12.660","12.370","71968.000"],["2026-03-23","12.140","11.440","12.230","11.350","143954.000"],["2026-03-24","11.640","11.910","11.920","11.480","86450.000"],["2026-03-25","11.920","12.210","12.260","11.850","67141.000"],["2026-03-26","12.300","12.020","12.300","11.960","48788.000"],["2026-03-27","12.000","12.370","12.540","11.940","76677.000"],["2026-03-30","12.340","12.480","12.530","12.160","70670.000"],["2026-03-31","12.480","12.650","12.900","12.450","85752.000"],["2026-04-01","12.740","12.530","12.870","12.320","110387.000"],["2026-04-02","12.470","12.480","12.620","12.410","54863.000"],["2026-04-03","12.500","12.170","12.540","12.160","46433.000"],["2026-04-07","12.250","12.090","12.250","12.050","41770.000"],["2026-04-08","12.290","12.820","12.870","12.290","106843.000"],["2026-04-09","12.690","13.050","13.090","12.680","97502.000"],["2026-04-10","13.150","13.320","13.670","13.090","116066.000"],["2026-04-13","13.210","13.300","13.350","12.790","112845.000"],["2026-04-14","13.310","13.120","13.570","12.970","75869.000"],["2026-04-15","13.120","13.060","13.170","12.840","77898.000"],["2026-04-16","13.060","13.270","13.310","13.010","77927.000"],["2026-04-17","13.010","13.560","13.870","12.940","189580.000"],["2026-04-20","13.720","13.440","13.840","13.220","185879.000"],["2026-04-21","13.430","13.650","13.840","13.340","115291.000"],["2026-04-22","13.660","13.840","13.930","13.590","103558.000"],["2026-04-23","13.840","13.830","13.880","13.440","102031.000"],["2026-04-24","13.660","13.360","13.760","13.290","78951.000"],["2026-04-27","13.320","13.000","13.350","12.950","126887.000"],["2026-04-28","12.650","13.150","13.190","12.650","129631.000"],["2026-04-29","13.060","13.030","13.180","12.890","59697.000"],["2026-04-30","13.010","12.760","13.140","12.640","82318.000"],["2026-05-06","12.750","12.830","12.930","12.630","92013.000"],["2026-05-07","12.840","13.090","13.210","12.810","79642.000"],["2026-05-08","13.090","13.220","13.320","13.020","61617.000"],["2026-05-11","13.210","13.330","13.450","13.080","73974.000"],["2026-05-12","13.340","13.610","13.610","13.220","75077.000"],["2026-05-13","13.500","13.610","13.810","13.500","56682.000"],["2026-05-14","13.680","13.320","13.730","13.300","46779.000"],["2026-05-15","13.320","13.150","13.500","13.070","58706.000"],["2026-05-18","13.210","13.190","13.340","12.870","69921.000"],["2026-05-19","13.150","13.540","13.570","13.000","65377.000"],["2026-05-20","13.530","13.600","13.660","13.160","57988.000"],["2026-05-21","13.580","13.040","13.700","13.000","52201.000"],["2026-05-22","13.060","12.860","13.120","12.790","39459.000"],["2026-05-25","12.860","12.490","12.940","12.420","52959.000"],["2026-05-26","12.540","12.470","12.590","12.320","41194.000"],["2026-05-27","12.490","12.340","12.530","12.230","31012.000"],["2026-05-28","12.310","12.250","12.340","11.960","50094.000"],["2026-05-29","12.240","12.500","12.740","12.180","57588.000"],["2026-06-01","12.490","12.670","12.810","12.260","67126.000"],["2026-06-02","12.670","12.500","12.930","12.480","53359.000"],["2026-06-03","12.490","12.870","12.920","12.240","61339.000"],["2026-06-04","12.740","12.450","12.830","12.300","46983.000"],["2026-06-05","12.460","12.600","12.650","12.450","33863.000"],["2026-06-08","12.430","12.240","12.590","12.090","44775.000"],["2026-06-09","12.220","12.140","12.390","12.090","34688.000"],["2026-06-10","12.090","11.910","12.140","11.900","46617.000"],["2026-06-11","11.960","11.660","11.960","11.400","90768.000"],["2026-06-12","11.710","11.680","11.710","11.350","121181.000"],["2026-06-15","11.680","11.610","11.740","11.490","78143.000"],["2026-06-16","11.560","11.610","11.730","11.390","77846.000"],["2026-06-17","11.560","11.290","11.590","11.220","51976.000"],["2026-06-18","11.280","11.280","11.430","11.190","34998.000"],["2026-06-22","11.200","10.970","11.250","10.680","63370.000"],["2026-06-23","10.940","10.890","11.160","10.840","51487.000"],["2026-06-24","11.010","10.890","11.070","10.820","39459.000"],["2026-06-25","10.840","10.840","10.970","10.710","35943.000"],["2026-06-26","10.890","10.610","10.890","10.610","36299.000"],["2026-06-29","10.650","10.730","10.870","10.360","54187.000"],["2026-06-30","10.820","10.770","10.830","10.650","55297.000"],["2026-07-01","10.770","10.850","10.860","10.470","53254.000",{"nd":"2025","fh_sh":"6.6","djr":"2026-06-30","cqr":"2026-07-01","FHcontent":"10\u6d3e6.6\u5143"}],["2026-07-02","10.850","11.300","11.410","10.830","64592.000"],["2026-07-03","11.200","11.360","11.590","11.180","60270.000"],["2026-07-06","11.370","11.930","11.960","11.270","71825.000"],["2026-07-07","11.920","12.070","12.130","11.770","58639.000"],["2026-07-08","12.080","11.920","12.150","11.790","40083.000"],["2026-07-09","11.930","11.450","12.000","11.430","46787.000"],["2026-07-10","11.420","11.350","11.490","11.150","47578.000"],["2026-07-13","11.330","11.410","11.640","11.290","52787.000"],["2026-07-14","11.400","11.480","11.640","11.360","41409.000"],["2026-07-15","11.500","11.970","12.010","11.460","49997.000"],["2026-07-16","11.960","12.020","12.120","11.850","38226.000"],["2026-07-17","12.020","12.000","12.340","11.950","51693.000"],["2026-07-20","11.950","12.090","12.200","11.880","72710.000"],["2026-07-21","12.050","12.180","12.500","12.020","81974.000"],["2026-07-22","12.120","11.990","12.170","11.700","57749.000"],["2026-07-23","11.990","12.300","12.370","11.890","57426.000"],["2026-07-24","12.290","12.270","12.500","12.200","56864.000"],["2026-07-27","12.260","12.220","12.450","12.170","40432.000"],["2026-07-28","12.160","12.540","12.540","12.010","48971.000"],["2026-07-29","12.540","12.800","12.890","12.480","66700.000"],["2026-07-30","12.700","12.840","12.970","12.620","55087.000"],["2026-07-31","12.800","12.800","12.930","12.600","58543.000"],["2026-08-03","12.720","12.930","13.090","12.630","61565.000"],["2026-08-04","12.900","12.720","13.090","12.650","51027.000"],["2026-08-05","12.640","12.480","12.770","12.420","64326.000"],["2026-08-06","12.510","12.380","12.560","12.260","52879.000"],["2026-08-07","12.350","12.130","12.400","12.120","45491.000"],["2026-08-10","12.130","12.360","12.490","12.080","43232.000"],["2026-08-11","12.330","12.190","12.500","12.140","35010.000"],["2026-08-12","12.170","12.110","12.240","12.040","29199.000"],["2026-08-13","12.080","12.150","12.290","12.050","27479.000"],["2026-08-14","12.150","12.080","12.180","12.040","26096.000"],["2026-08-17","12.100","12.170","12.240","11.910","39806.000"],["2026-08-18","12.140","12.270","12.320","12.040","37548.000"],["2026-08-19","12.290","12.500","12.520","12.200","49773.000"],["2026-08-20","12.500","12.300","12.580","12.270","45463.000"],["2026-08-21","12.320","12.050","12.370","11.940","42762.000"],["2026-08-24","11.990","11.700","11.990","11.530","102919.000"],["2026-08-25","11.700","12.110","12.130","11.700","60101.000"],["2026-08-26","12.020","11.930","12.090","11.840","40080.000"],["2026-08-27","11.900","11.610","11.920","11.460","53470.000"],["2026-08-28","11.600","11.600","11.670","11.550","30961.000"],["2026-08-31","11.630","12.010","12.120","11.600","83624.000"],["2026-09-01","12.020","12.120","12.330","11.970","67811.000"],["2026-09-02","12.110","11.870","12.160","11.850","45240.000"],["2026-09-03","11.890","12.040","12.260","11.860","47258.000"],["2026-09-04","12.060","12.470","12.480","12.060","56333.000"],["2026-09-07","12.470","12.320","12.480","12.250","65436.000"],["2026-09-08","12.320","12.470","12.600","12.270","50469.000"],["2026-09-09","12.380","12.200","12.420","12.150","41488.000"],["2026-09-10","12.200","12.130","12.310","12.080","30989.000"],["2026-09-11","12.100","12.050","12.130","11.850","41754.000"],["2026-09-14","12.050","12.230","12.290","12.000","38087.000"],["2026-09-15","12.160","12.240","12.320","12.070","45601.000"],["2026-09-16","12.220","12.150","12.310","12.080","55399.000"],["2026-09-17","12.100","12.040","12.180","11.920","40816.000"],["2026-09-18","12.040","12.240","12.290","11.920","48751.000"],["2026-09-21","12.250","12.010","12.330","11.950","68796.000"],["2026-09-22","12.020","12.350","12.380","12.020","75390.000"],["2026-09-23","12.250","12.210","12.320","12.020","48068.000"],["2026-09-24","12.150","12.090","12.350","12.070","33695.000"]],"qt":{"sz000719":["51","\u4e2d\u539f\u4f20\u5a92","000719","11.86","12.09","12.11","56670","26343","30327","11.84","15","11.83","13","11.82","46","11.81","76","11.80","104","11.86","0","11.87","94","11.88","56","11.89","74","11.90","89","","20260928161457","-0.23","-1.90","12.17","11.78","11.86\/56670\/67546115","56670","6755","0.85","8.99","","12.17","11.78","3.23","79.12","121.35","1.00","13.30","10.88","1.03","-59","11.92","12.00","8.82","","","0.49","6754.6115","0.0000","0","   A","GP-A","6.85","-3.10","5.56","11.17","7.04","13.93","10.36","-1.58","2.24","4.40","667147543","1023203749","-10.41","7.92","667147543","","","6.37","0.42","","CNY","0","","11.95","-522",""],"market":["2026-09-29 03:08:40|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":"11.030","version":"18"}}}