{"code":0,"msg":"","data":{"sz000725":{"qfqday":[["2025-12-30","4.064","4.114","4.144","4.054","6100018.000"],["2025-12-31","4.114","4.154","4.214","4.094","8178798.000"],["2026-01-05","4.164","4.174","4.214","4.134","8507616.000"],["2026-01-06","4.184","4.444","4.484","4.174","21037708.000"],["2026-01-07","4.394","4.304","4.414","4.274","12759383.000"],["2026-01-08","4.294","4.294","4.334","4.264","6804691.000"],["2026-01-09","4.284","4.354","4.484","4.274","10734674.000"],["2026-01-12","4.394","4.404","4.454","4.374","8673354.000"],["2026-01-13","4.424","4.404","4.494","4.384","9137920.000"],["2026-01-14","4.484","4.544","4.674","4.474","17724766.000"],["2026-01-15","4.484","4.474","4.554","4.444","8700734.000"],["2026-01-16","4.494","4.404","4.514","4.384","8670026.000"],["2026-01-19","4.374","4.454","4.484","4.364","7046849.000"],["2026-01-20","4.454","4.394","4.474","4.364","7452622.000"],["2026-01-21","4.384","4.404","4.454","4.374","7448744.000"],["2026-01-22","4.404","4.344","4.424","4.324","7855615.000"],["2026-01-23","4.354","4.394","4.454","4.334","10667077.000"],["2026-01-26","4.424","4.414","4.494","4.414","8984303.000"],["2026-01-27","4.414","4.504","4.544","4.394","10984988.000"],["2026-01-28","4.494","4.474","4.524","4.444","8123267.000"],["2026-01-29","4.464","4.394","4.484","4.354","8639901.000"],["2026-01-30","4.374","4.314","4.394","4.194","9623973.000"],["2026-02-02","4.264","4.184","4.314","4.174","7248655.000"],["2026-02-03","4.244","4.254","4.274","4.164","6299313.000"],["2026-02-04","4.244","4.334","4.364","4.234","7454419.000"],["2026-02-05","4.314","4.354","4.354","4.284","6053282.000"],["2026-02-06","4.324","4.314","4.364","4.284","4937934.000"],["2026-02-09","4.354","4.294","4.364","4.274","5361545.000"],["2026-02-10","4.284","4.264","4.294","4.214","4476845.000"],["2026-02-11","4.254","4.234","4.284","4.224","3719746.000"],["2026-02-12","4.234","4.174","4.244","4.164","5176990.000"],["2026-02-13","4.154","4.124","4.174","4.114","5374417.000"],["2026-02-24","4.164","4.224","4.244","4.154","5400878.000"],["2026-02-25","4.234","4.304","4.334","4.224","6011701.000"],["2026-02-26","4.324","4.274","4.324","4.264","4600392.000"],["2026-02-27","4.274","4.424","4.434","4.264","10992669.000"],["2026-03-02","4.384","4.434","4.534","4.374","10247288.000"],["2026-03-03","4.454","4.264","4.474","4.254","9324252.000"],["2026-03-04","4.234","4.264","4.324","4.204","6794714.000"],["2026-03-05","4.324","4.404","4.474","4.324","10403171.000"],["2026-03-06","4.364","4.314","4.374","4.254","9379855.000"],["2026-03-09","4.254","4.254","4.274","4.164","8427998.000"],["2026-03-10","4.294","4.294","4.334","4.274","5721243.000"],["2026-03-11","4.284","4.334","4.344","4.274","5817267.000"],["2026-03-12","4.344","4.364","4.414","4.324","7535264.000"],["2026-03-13","4.344","4.304","4.394","4.294","5289828.000"],["2026-03-16","4.284","4.174","4.284","4.144","9061153.000"],["2026-03-17","4.194","4.124","4.214","4.124","5143566.000"],["2026-03-18","4.174","4.144","4.174","4.094","5050721.000"],["2026-03-19","4.094","4.034","4.104","4.024","5203475.000"],["2026-03-20","4.054","4.024","4.094","4.014","4842912.000"],["2026-03-23","3.954","3.814","3.964","3.794","9139187.000"],["2026-03-24","3.864","3.944","3.944","3.844","5840204.000"],["2026-03-25","3.974","3.934","3.984","3.924","4393007.000"],["2026-03-26","3.934","3.884","3.954","3.874","3942963.000"],["2026-03-27","3.854","3.894","3.914","3.844","3566305.000"],["2026-03-30","3.854","3.884","3.894","3.834","3567123.000"],["2026-03-31","3.874","3.854","3.914","3.844","3892818.000"],["2026-04-01","3.954","3.954","4.004","3.914","5831404.000"],["2026-04-02","3.954","3.894","3.954","3.874","3903945.000"],["2026-04-03","3.904","3.874","3.914","3.864","2770514.000"],["2026-04-07","3.894","3.854","3.894","3.834","3465296.000"],["2026-04-08","3.924","3.974","3.984","3.894","5790905.000"],["2026-04-09","3.934","3.954","3.974","3.914","4182506.000"],["2026-04-10","3.994","3.984","4.024","3.974","4622698.000"],["2026-04-13","3.954","3.974","3.984","3.934","4046436.000"],["2026-04-14","3.994","3.964","4.024","3.934","4426941.000"],["2026-04-15","3.984","3.944","4.004","3.944","5348928.000"],["2026-04-16","3.954","3.974","3.984","3.924","4154285.000"],["2026-04-17","3.954","3.964","3.984","3.944","3098677.000"],["2026-04-20","4.004","4.134","4.184","3.994","11904594.000"],["2026-04-21","4.134","4.164","4.284","4.084","11348024.000"],["2026-04-22","4.144","4.214","4.224","4.144","6812882.000"],["2026-04-23","4.204","4.134","4.234","4.114","6914901.000"],["2026-04-24","4.114","4.074","4.134","4.054","4600998.000"],["2026-04-27","4.094","4.154","4.164","4.074","4824066.000"],["2026-04-28","4.144","4.094","4.154","4.084","3954386.000"],["2026-04-29","4.084","4.114","4.124","4.064","4140091.000"],["2026-04-30","4.074","4.024","4.124","4.024","7454049.000"],["2026-05-06","4.054","4.124","4.164","4.034","8280385.000"],["2026-05-07","4.144","4.154","4.194","4.104","6650426.000"],["2026-05-08","4.134","4.114","4.134","4.064","6379057.000"],["2026-05-11","4.114","4.134","4.174","4.104","6100840.000"],["2026-05-12","4.134","4.114","4.174","4.084","6185213.000"],["2026-05-13","4.114","4.174","4.174","4.094","6382206.000"],["2026-05-14","4.224","4.164","4.274","4.144","8761121.000"],["2026-05-15","4.164","4.084","4.184","4.064","8215945.000"],["2026-05-18","4.064","4.154","4.174","4.024","8399587.000"],["2026-05-19","4.144","4.254","4.264","4.114","8801051.000"],["2026-05-20","4.234","4.204","4.254","4.184","5717787.000"],["2026-05-21","4.634","4.634","4.634","4.634","10360100.000"],["2026-05-22","4.644","5.104","5.104","4.414","60110592.000"],["2026-05-25","5.114","5.214","5.314","5.004","43088758.000"],["2026-05-26","5.164","5.714","5.744","5.124","51377251.000"],["2026-05-27","5.744","5.664","6.034","5.474","50185216.000"],["2026-05-28","5.664","5.624","5.724","5.454","32854869.000"],["2026-05-29","5.574","5.054","5.584","5.054","36253859.000"],["2026-06-01","5.064","5.304","5.534","5.064","33868876.000"],["2026-06-02","5.254","5.414","5.484","5.054","30258455.000"],["2026-06-03","5.524","5.534","5.864","5.474","36797584.000"],["2026-06-04","5.634","6.094","6.094","5.634","33229988.000"],["2026-06-05","6.054","6.374","6.714","5.954","55041155.000"],["2026-06-08","6.424","6.234","6.684","6.164","45998759.000"],["2026-06-09","6.434","6.464","6.584","6.084","40031647.000"],["2026-06-10","6.284","5.974","6.324","5.884","32284804.000"],["2026-06-11","5.944","5.774","6.064","5.644","32996829.000"],["2026-06-12","5.894","5.514","5.954","5.504","29146434.000"],["2026-06-15","5.684","5.864","5.954","5.674","29928307.000"],["2026-06-16","5.874","6.044","6.174","5.804","26028372.000"],["2026-06-17","6.004","6.654","6.654","5.994","18550206.000"],["2026-06-18","6.860","6.550","6.930","6.490","40032427.000",{"nd":"2025","fh_sh":"0.56","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e0.56\u5143"}],["2026-06-22","6.800","6.930","7.180","6.680","36729053.000"],["2026-06-23","6.850","6.770","7.070","6.610","29140578.000"],["2026-06-24","6.700","7.070","7.150","6.570","35877142.000"],["2026-06-25","7.330","7.520","7.670","7.140","36963548.000"],["2026-06-26","7.500","7.790","8.240","7.360","45251769.000"],["2026-06-29","7.960","7.950","8.210","7.510","41524576.000"],["2026-06-30","8.150","8.680","8.750","8.110","51878997.000"],["2026-07-01","8.490","8.770","8.810","8.310","46253150.000"],["2026-07-02","8.150","9.100","9.500","7.890","56618589.000"],["2026-07-03","8.860","8.380","9.090","8.310","41442067.000"],["2026-07-06","8.210","7.760","8.520","7.740","37087421.000"],["2026-07-07","7.660","7.580","7.840","7.450","28186977.000"],["2026-07-08","7.690","7.630","7.900","7.260","33222878.000"],["2026-07-09","7.710","8.150","8.180","7.710","37939905.000"],["2026-07-10","8.160","7.590","8.340","7.590","38046199.000"],["2026-07-13","7.350","6.830","7.410","6.830","31758704.000"],["2026-07-14","6.900","7.020","7.170","6.660","29367326.000"],["2026-07-15","6.970","6.380","6.970","6.350","30112728.000"],["2026-07-16","6.250","6.050","6.390","5.990","26076559.000"],["2026-07-17","6.090","6.070","6.220","5.880","29568189.000"],["2026-07-20","6.150","5.790","6.200","5.620","26813210.000"],["2026-07-21","5.830","6.310","6.360","5.620","32003979.000"],["2026-07-22","6.180","6.040","6.380","5.970","24804252.000"],["2026-07-23","6.070","6.060","6.140","5.950","15753045.000"],["2026-07-24","5.920","5.790","6.010","5.780","15536425.000"],["2026-07-27","5.760","5.970","5.970","5.610","16274775.000"],["2026-07-28","5.800","5.580","5.890","5.540","17194932.000"],["2026-07-29","5.670","5.710","5.770","5.540","17218698.000"],["2026-07-30","5.630","5.360","5.690","5.290","21987199.000"],["2026-07-31","5.690","5.510","5.720","5.510","20659173.000"],["2026-08-03","5.440","5.420","5.530","5.370","12656172.000"],["2026-08-04","5.460","5.630","5.660","5.430","17534731.000"],["2026-08-05","5.590","5.970","6.030","5.580","25060238.000"],["2026-08-06","5.840","5.960","6.080","5.780","18714113.000"],["2026-08-07","5.970","6.070","6.170","5.860","21206365.000"],["2026-08-10","6.080","5.890","6.100","5.810","17777610.000"],["2026-08-11","5.820","5.910","6.040","5.790","13599559.000"],["2026-08-12","5.880","5.930","5.950","5.840","11603477.000"],["2026-08-13","6.000","5.860","6.050","5.850","14950794.000"],["2026-08-14","5.930","5.810","5.940","5.710","12589567.000"],["2026-08-17","5.850","6.080","6.080","5.770","21923586.000"],["2026-08-18","6.090","6.470","6.480","6.090","32425845.000"],["2026-08-19","6.200","6.010","6.410","5.930","26473154.000"],["2026-08-20","6.070","5.900","6.090","5.870","15278488.000"],["2026-08-21","5.880","6.000","6.050","5.790","13131308.000"],["2026-08-24","5.990","5.750","5.990","5.680","14437855.000"],["2026-08-25","5.650","5.740","5.790","5.530","10082392.000"],["2026-08-26","5.750","5.720","5.780","5.690","8009002.000"],["2026-08-27","5.750","5.940","5.950","5.740","13588147.000"],["2026-08-28","5.900","5.920","5.980","5.860","10338636.000"],["2026-08-31","5.790","6.010","6.020","5.750","13783033.000"],["2026-09-01","6.010","5.910","6.010","5.890","9818392.000"],["2026-09-02","5.830","5.790","5.840","5.780","8092266.000"],["2026-09-03","5.830","5.710","5.840","5.660","8813273.000"],["2026-09-04","5.740","5.610","5.770","5.580","9559233.000"],["2026-09-07","5.660","5.680","5.720","5.610","9175169.000"],["2026-09-08","5.650","5.560","5.660","5.550","9572334.000"],["2026-09-09","5.610","5.550","5.630","5.520","7371525.000"],["2026-09-10","5.510","5.460","5.520","5.450","7616584.000"],["2026-09-11","5.370","5.330","5.400","5.210","10562896.000"],["2026-09-14","5.260","5.300","5.360","5.230","6284269.000"],["2026-09-15","5.260","5.270","5.320","5.250","5355892.000"],["2026-09-16","5.280","5.450","5.450","5.230","10272480.000"],["2026-09-17","5.420","5.750","5.810","5.420","23218296.000"],["2026-09-18","5.780","5.920","5.950","5.750","21108149.000"],["2026-09-21","6.000","6.070","6.180","5.970","17906004.000"],["2026-09-22","6.120","6.000","6.150","5.980","14862625.000"],["2026-09-23","6.090","6.020","6.310","5.990","15794281.000"],["2026-09-24","5.970","5.850","6.030","5.830","10753201.000"]],"qt":{"sz000725":["51","\u4eac\u4e1c\u65b9\uff21","000725","5.80","5.85","6.02","14003023","6619621","7383402","5.79","36678","5.78","19892","5.77","35096","5.76","62203","5.75","56751","5.80","27034","5.81","14309","5.82","14127","5.83","8006","5.84","6220","","20260928161454","-0.05","-0.85","6.09","5.76","5.80\/14003023\/8247027889","14003023","824703","3.96","27.34","","6.09","5.76","5.64","2051.29","2148.57","1.61","6.44","5.27","0.87","140924","5.89","20.47","36.68","","","1.47","824702.7889","178.0600","3070","   A","GP-A","39.62","-2.03","0.96","5.90","1.60","9.50","3.73","8.82","-2.03","-30.79","35367134117","37044328064","50.27","40.98","35367134117","","","43.42","0.17","","CNY","0","","5.70","43580",""],"market":["2026-09-29 03:09:04|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":"4.074","version":"18"}}}