{"code":0,"msg":"","data":{"sz000726":{"qfqday":[["2025-12-30","6.980","6.980","7.050","6.940","59823.000"],["2025-12-31","7.010","6.970","7.040","6.960","54105.000"],["2026-01-05","6.970","6.960","7.000","6.900","114461.000"],["2026-01-06","6.950","7.030","7.030","6.940","90669.000"],["2026-01-07","7.040","7.020","7.100","7.000","80376.000"],["2026-01-08","7.040","7.000","7.050","6.980","76497.000"],["2026-01-09","7.000","7.050","7.050","6.950","108794.000"],["2026-01-12","7.050","7.070","7.090","6.990","112181.000"],["2026-01-13","7.080","7.100","7.230","7.070","156392.000"],["2026-01-14","7.100","7.000","7.120","6.950","135450.000"],["2026-01-15","6.980","7.000","7.040","6.960","62300.000"],["2026-01-16","7.050","7.040","7.110","7.000","82797.000"],["2026-01-19","7.050","7.130","7.150","7.030","103578.000"],["2026-01-20","7.140","7.310","7.310","7.110","186120.000"],["2026-01-21","7.260","7.250","7.270","7.180","126674.000"],["2026-01-22","7.250","7.420","7.440","7.240","143000.000"],["2026-01-23","7.490","7.710","7.880","7.490","293381.000"],["2026-01-26","7.710","7.560","7.730","7.470","242756.000"],["2026-01-27","7.570","7.490","7.610","7.410","139548.000"],["2026-01-28","7.500","7.660","7.730","7.450","174124.000"],["2026-01-29","7.670","7.550","7.680","7.520","138627.000"],["2026-01-30","7.520","7.640","7.660","7.500","142562.000"],["2026-02-02","7.570","7.300","7.600","7.270","187915.000"],["2026-02-03","7.360","7.370","7.390","7.270","88903.000"],["2026-02-04","7.380","7.460","7.480","7.340","79817.000"],["2026-02-05","7.460","7.480","7.550","7.410","104369.000"],["2026-02-06","7.470","7.520","7.610","7.430","103159.000"],["2026-02-09","7.540","7.500","7.580","7.460","102079.000"],["2026-02-10","7.500","7.430","7.550","7.430","77511.000"],["2026-02-11","7.450","7.450","7.520","7.420","63509.000"],["2026-02-12","7.450","7.310","7.470","7.290","109834.000"],["2026-02-13","7.320","7.260","7.340","7.240","78689.000"],["2026-02-24","7.290","7.450","7.480","7.280","109627.000"],["2026-02-25","7.500","7.510","7.600","7.460","108475.000"],["2026-02-26","7.520","7.500","7.550","7.450","73608.000"],["2026-02-27","7.520","7.590","7.600","7.470","82860.000"],["2026-03-02","7.490","7.420","7.530","7.350","125583.000"],["2026-03-03","7.490","7.300","7.520","7.280","130062.000"],["2026-03-04","7.260","7.220","7.380","7.210","158311.000"],["2026-03-05","7.320","7.240","7.370","7.220","83627.000"],["2026-03-06","7.220","7.420","7.430","7.210","81976.000"],["2026-03-09","7.380","7.290","7.440","7.260","103112.000"],["2026-03-10","7.320","7.370","7.380","7.270","75176.000"],["2026-03-11","7.370","7.430","7.440","7.320","77558.000"],["2026-03-12","7.420","7.430","7.550","7.420","112834.000"],["2026-03-13","7.430","7.450","7.540","7.420","90943.000"],["2026-03-16","7.440","7.460","7.500","7.400","93550.000"],["2026-03-17","7.460","7.330","7.530","7.330","84163.000"],["2026-03-18","7.330","7.300","7.350","7.200","75254.000"],["2026-03-19","7.250","7.140","7.300","7.090","84502.000"],["2026-03-20","7.130","7.000","7.150","7.000","77462.000"],["2026-03-23","6.920","6.480","6.920","6.430","180140.000"],["2026-03-24","6.640","6.700","6.710","6.450","89792.000"],["2026-03-25","6.700","6.850","6.870","6.670","96205.000"],["2026-03-26","6.820","6.820","6.940","6.770","69879.000"],["2026-03-27","6.790","6.840","6.870","6.740","66394.000"],["2026-03-30","6.760","6.910","6.920","6.740","76591.000"],["2026-03-31","6.890","6.870","6.990","6.850","64579.000"],["2026-04-01","6.930","6.950","6.970","6.900","67858.000"],["2026-04-02","6.930","6.830","6.950","6.780","57259.000"],["2026-04-03","6.830","6.630","6.850","6.600","69770.000"],["2026-04-07","6.650","6.720","6.780","6.590","54553.000"],["2026-04-08","6.810","6.870","6.900","6.810","77277.000"],["2026-04-09","6.850","6.800","6.900","6.770","59934.000"],["2026-04-10","6.840","6.890","6.950","6.810","68282.000"],["2026-04-13","6.840","6.840","6.860","6.770","61441.000"],["2026-04-14","6.890","6.750","6.890","6.660","116596.000"],["2026-04-15","6.740","6.730","6.760","6.660","69219.000"],["2026-04-16","6.750","6.820","6.840","6.720","84999.000"],["2026-04-17","6.800","6.540","6.800","6.480","214493.000"],["2026-04-20","6.510","6.540","6.550","6.480","84095.000"],["2026-04-21","6.530","6.560","6.650","6.510","73266.000"],["2026-04-22","6.540","6.530","6.550","6.490","73536.000"],["2026-04-23","6.530","6.530","6.570","6.450","74239.000"],["2026-04-24","6.500","6.500","6.530","6.450","63707.000"],["2026-04-27","6.480","6.430","6.500","6.380","78113.000"],["2026-04-28","6.420","6.410","6.450","6.380","67083.000"],["2026-04-29","6.380","6.490","6.540","6.370","82878.000"],["2026-04-30","6.500","6.400","6.500","6.380","99018.000"],["2026-05-06","6.410","6.410","6.450","6.380","95383.000"],["2026-05-07","6.410","6.410","6.450","6.390","67400.000"],["2026-05-08","6.410","6.450","6.450","6.390","58099.000"],["2026-05-11","6.450","6.470","6.480","6.420","62512.000"],["2026-05-12","6.490","6.380","6.490","6.370","93475.000"],["2026-05-13","6.370","6.320","6.400","6.300","99254.000"],["2026-05-14","6.340","6.150","6.340","6.150","97374.000"],["2026-05-15","6.150","6.130","6.220","6.110","84994.000"],["2026-05-18","6.150","6.010","6.150","5.940","119427.000"],["2026-05-19","6.000","6.040","6.050","5.960","80887.000"],["2026-05-20","6.040","5.950","6.050","5.910","77715.000"],["2026-05-21","5.950","5.790","6.010","5.790","134644.000"],["2026-05-22","5.820","5.840","5.880","5.740","62717.000"],["2026-05-25","5.830","5.850","5.880","5.800","47896.000"],["2026-05-26","5.850","5.830","5.850","5.770","41173.000"],["2026-05-27","5.840","5.760","5.840","5.710","42867.000"],["2026-05-28","5.760","5.760","5.840","5.720","36388.000"],["2026-05-29","5.750","5.890","5.920","5.730","74755.000"],["2026-06-01","5.900","6.030","6.040","5.830","103455.000"],["2026-06-02","6.030","5.950","6.050","5.910","58527.000"],["2026-06-03","5.940","5.850","5.940","5.810","52689.000"],["2026-06-04","5.820","5.740","5.850","5.710","53984.000"],["2026-06-05","5.740","5.800","5.850","5.740","39854.000"],["2026-06-08","5.740","5.710","5.800","5.650","53552.000"],["2026-06-09","5.700","5.710","5.720","5.630","38896.000"],["2026-06-10","5.660","5.690","5.720","5.650","28128.000"],["2026-06-11","5.680","5.650","5.720","5.600","29211.000"],["2026-06-12","5.680","5.790","5.790","5.650","46108.000"],["2026-06-15","5.780","5.750","5.840","5.700","55907.000"],["2026-06-16","5.750","5.690","5.750","5.650","37816.000"],["2026-06-17","5.680","5.630","5.680","5.600","38532.000"],["2026-06-18","5.630","5.620","5.690","5.600","36182.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e1.5\u5143"}],["2026-06-22","5.630","5.740","5.760","5.520","42084.000"],["2026-06-23","5.720","5.780","5.830","5.720","50650.000"],["2026-06-24","5.790","5.700","5.830","5.640","46399.000"],["2026-06-25","5.660","5.690","5.750","5.620","39679.000"],["2026-06-26","5.650","5.490","5.690","5.490","55186.000"],["2026-06-29","5.490","5.500","5.550","5.340","47312.000"],["2026-06-30","5.500","5.430","5.510","5.380","32645.000"],["2026-07-01","5.410","5.610","5.640","5.380","56818.000"],["2026-07-02","5.640","5.690","5.760","5.550","56787.000"],["2026-07-03","5.710","5.700","5.770","5.650","44560.000"],["2026-07-06","5.730","5.760","5.820","5.680","53569.000"],["2026-07-07","5.720","5.650","5.760","5.600","42735.000"],["2026-07-08","5.650","5.630","5.700","5.550","34810.000"],["2026-07-09","5.640","5.580","5.680","5.500","40428.000"],["2026-07-10","5.540","5.560","5.640","5.490","62403.000"],["2026-07-13","5.550","5.560","5.610","5.520","40713.000"],["2026-07-14","5.560","5.710","5.750","5.550","61720.000"],["2026-07-15","5.700","5.850","5.850","5.670","58018.000"],["2026-07-16","5.810","5.830","5.880","5.780","38998.000"],["2026-07-17","5.830","5.780","5.930","5.750","59500.000"],["2026-07-20","5.820","5.810","5.920","5.740","64155.000"],["2026-07-21","5.820","5.760","5.850","5.720","69307.000"],["2026-07-22","5.760","5.770","5.790","5.670","62067.000"],["2026-07-23","5.780","5.860","5.860","5.720","41156.000"],["2026-07-24","5.820","5.760","5.860","5.740","44428.000"],["2026-07-27","5.750","5.810","5.860","5.750","47172.000"],["2026-07-28","5.800","5.860","5.870","5.770","46055.000"],["2026-07-29","5.860","5.960","5.970","5.820","60396.000"],["2026-07-30","5.930","5.980","6.000","5.910","55821.000"],["2026-07-31","5.970","5.990","6.000","5.910","57871.000"],["2026-08-03","5.970","6.050","6.060","5.940","49149.000"],["2026-08-04","6.050","5.970","6.070","5.950","48099.000"],["2026-08-05","5.960","5.930","5.970","5.910","47182.000"],["2026-08-06","5.930","5.950","5.960","5.870","41076.000"],["2026-08-07","5.920","5.900","5.930","5.850","32048.000"],["2026-08-10","5.890","6.000","6.030","5.870","62684.000"],["2026-08-11","6.000","5.930","6.010","5.930","33440.000"],["2026-08-12","5.930","5.930","5.950","5.900","30498.000"],["2026-08-13","5.930","5.890","5.950","5.880","45757.000"],["2026-08-14","5.880","5.870","5.900","5.830","26217.000"],["2026-08-17","5.870","5.900","5.920","5.800","45924.000"],["2026-08-18","5.870","5.870","5.890","5.840","26501.000"],["2026-08-19","5.860","5.870","5.940","5.850","51921.000"],["2026-08-20","5.900","5.980","5.980","5.870","74777.000"],["2026-08-21","5.970","5.860","5.970","5.790","72048.000"],["2026-08-24","5.850","5.900","5.900","5.850","33996.000"],["2026-08-25","5.870","5.950","5.960","5.840","41944.000"],["2026-08-26","5.930","5.990","6.000","5.930","56227.000"],["2026-08-27","5.970","5.970","5.980","5.920","41586.000"],["2026-08-28","5.950","6.020","6.040","5.930","59161.000"],["2026-08-31","5.980","5.980","6.040","5.950","43471.000"],["2026-09-01","5.960","6.040","6.070","5.960","55210.000"],["2026-09-02","6.020","5.950","6.040","5.930","49861.000"],["2026-09-03","5.970","5.910","5.980","5.900","60933.000"],["2026-09-04","5.900","5.910","5.990","5.900","54646.000"],["2026-09-07","5.910","5.900","5.940","5.890","37547.000"],["2026-09-08","5.900","5.990","5.990","5.890","44344.000"],["2026-09-09","5.990","5.950","5.990","5.900","35791.000"],["2026-09-10","5.950","5.900","5.950","5.880","41952.000"],["2026-09-11","5.880","5.810","5.890","5.770","57100.000"],["2026-09-14","6.040","6.060","6.250","6.030","208620.000"],["2026-09-15","6.000","5.960","6.140","5.930","158223.000"],["2026-09-16","5.990","6.160","6.200","5.910","168704.000"],["2026-09-17","6.150","6.080","6.190","6.050","112586.000"],["2026-09-18","6.090","6.200","6.290","6.080","148997.000"],["2026-09-21","6.200","6.190","6.210","6.110","99297.000"],["2026-09-22","6.170","6.100","6.180","6.060","103450.000"],["2026-09-23","6.090","6.020","6.110","6.010","60729.000"],["2026-09-24","6.020","6.070","6.100","6.000","56136.000"]],"qt":{"sz000726":["51","\u9c81  \u6cf0\uff21","000726","5.96","6.07","6.08","81386","30855","50531","5.95","790","5.94","220","5.93","245","5.92","751","5.91","782","5.96","492","5.97","803","5.98","326","5.99","1008","6.00","311","","20260928161436","-0.11","-1.81","6.15","5.93","5.96\/81386\/49015392","81386","4902","1.38","10.00","","6.15","5.93","3.62","35.12","48.72","0.49","6.68","5.46","0.87","-152","6.02","9.59","8.21","","","0.76","4901.5392","1.9072","32","   A","GP-A","-14.49","-3.87","4.19","4.93","3.95","7.88","5.34","2.58","-1.00","4.56","589336475","817525607","-2.65","-14.61","589336475","","","-7.02","0.17","","CNY","0","","5.90","407",""],"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":"7.000","version":"18"}}}