{"code":0,"msg":"","data":{"sz000729":{"qfqday":[["2025-12-30","11.060","10.980","11.070","10.960","277763.000"],["2025-12-31","11.020","11.030","11.160","10.980","274528.000"],["2026-01-05","11.070","11.590","11.630","11.060","679041.000"],["2026-01-06","11.590","11.800","11.860","11.460","352240.000"],["2026-01-07","11.800","12.010","12.100","11.650","374246.000"],["2026-01-08","11.960","11.970","12.180","11.880","310742.000"],["2026-01-09","11.950","12.000","12.080","11.900","157754.000"],["2026-01-12","11.960","11.870","11.960","11.720","227260.000"],["2026-01-13","11.850","11.880","11.980","11.790","211559.000"],["2026-01-14","11.820","11.720","11.890","11.560","248394.000"],["2026-01-15","11.690","11.570","11.720","11.540","175505.000"],["2026-01-16","11.600","11.580","11.660","11.500","157339.000"],["2026-01-19","11.540","11.910","11.940","11.510","193862.000"],["2026-01-20","11.880","12.310","12.380","11.850","321464.000"],["2026-01-21","12.380","12.030","12.410","11.730","410666.000"],["2026-01-22","12.040","12.220","12.320","12.030","223926.000"],["2026-01-23","12.210","12.200","12.330","12.150","202579.000"],["2026-01-26","12.180","12.080","12.280","12.030","259135.000"],["2026-01-27","12.110","11.870","12.200","11.820","233936.000"],["2026-01-28","11.860","11.940","11.980","11.750","184711.000"],["2026-01-29","11.890","12.380","12.390","11.840","402127.000"],["2026-01-30","12.210","11.910","12.210","11.810","371164.000"],["2026-02-02","11.850","11.870","12.280","11.830","354084.000"],["2026-02-03","11.880","11.840","12.140","11.710","277709.000"],["2026-02-04","11.830","12.260","12.330","11.750","389880.000"],["2026-02-05","12.260","12.600","12.680","12.220","381101.000"],["2026-02-06","12.540","12.530","12.680","12.410","223392.000"],["2026-02-09","12.520","12.620","12.720","12.450","193813.000"],["2026-02-10","12.650","12.640","12.730","12.480","206034.000"],["2026-02-11","12.650","12.530","12.700","12.460","156871.000"],["2026-02-12","12.500","12.270","12.540","12.100","329741.000"],["2026-02-13","12.240","12.090","12.330","12.080","166512.000"],["2026-02-24","12.150","12.190","12.230","11.980","202438.000"],["2026-02-25","12.190","12.380","12.480","12.190","194766.000"],["2026-02-26","12.380","12.380","12.440","12.200","179738.000"],["2026-02-27","12.310","12.720","12.750","12.310","428828.000"],["2026-03-02","12.590","12.530","12.720","12.400","235314.000"],["2026-03-03","12.660","13.050","13.300","12.580","600107.000"],["2026-03-04","13.010","12.840","13.160","12.780","334932.000"],["2026-03-05","12.950","12.720","13.000","12.670","195244.000"],["2026-03-06","12.700","12.860","13.020","12.610","202339.000"],["2026-03-09","12.780","12.660","12.800","12.600","229687.000"],["2026-03-10","12.700","12.830","12.990","12.700","233217.000"],["2026-03-11","12.850","12.880","12.980","12.730","163236.000"],["2026-03-12","12.860","12.750","12.870","12.650","155693.000"],["2026-03-13","12.780","12.880","13.020","12.700","192064.000"],["2026-03-16","12.910","12.700","13.010","12.650","233934.000"],["2026-03-17","12.700","12.740","13.080","12.610","264541.000"],["2026-03-18","12.760","12.850","12.950","12.630","206638.000"],["2026-03-19","12.800","12.650","13.000","12.610","178921.000"],["2026-03-20","12.650","12.580","12.770","12.400","184156.000"],["2026-03-23","12.300","11.960","12.370","11.890","333240.000"],["2026-03-24","12.040","12.290","12.310","11.940","190868.000"],["2026-03-25","12.290","12.530","12.560","12.160","151533.000"],["2026-03-26","12.530","12.410","12.630","12.320","196563.000"],["2026-03-27","12.300","12.820","13.000","12.260","232581.000"],["2026-03-30","12.800","13.030","13.180","12.710","283474.000"],["2026-03-31","13.100","12.900","13.240","12.850","195101.000"],["2026-04-01","13.060","12.720","13.080","12.660","224130.000"],["2026-04-02","12.690","12.730","12.800","12.540","230489.000"],["2026-04-03","13.610","13.670","14.020","13.540","879548.000"],["2026-04-07","14.300","13.910","14.360","13.750","681318.000"],["2026-04-08","13.810","13.930","14.130","13.570","621105.000"],["2026-04-09","13.830","13.810","14.090","13.760","432745.000"],["2026-04-10","13.820","14.060","14.230","13.600","424628.000"],["2026-04-13","13.980","13.760","14.140","13.650","462901.000"],["2026-04-14","13.760","13.130","13.780","13.050","699472.000"],["2026-04-15","13.110","12.790","13.150","12.630","751337.000"],["2026-04-16","12.790","12.780","12.830","12.600","480037.000"],["2026-04-17","12.730","12.680","12.750","12.610","300297.000"],["2026-04-20","12.660","12.610","12.740","12.460","302352.000"],["2026-04-21","12.630","12.500","12.780","12.420","370478.000"],["2026-04-22","12.460","12.610","12.620","12.410","330517.000"],["2026-04-23","12.600","12.750","12.900","12.550","593624.000"],["2026-04-24","12.770","12.410","12.780","12.290","447726.000"],["2026-04-27","12.330","12.510","12.700","12.280","419401.000"],["2026-04-28","12.450","12.640","12.710","12.430","355483.000"],["2026-04-29","12.640","13.010","13.180","12.610","550166.000"],["2026-04-30","13.040","13.100","13.240","12.910","336073.000"],["2026-05-06","13.090","13.200","13.230","12.800","470765.000"],["2026-05-07","13.140","12.870","13.250","12.800","429348.000"],["2026-05-08","12.830","12.720","13.080","12.610","378738.000"],["2026-05-11","12.660","12.700","12.800","12.470","317250.000"],["2026-05-12","12.720","12.620","12.800","12.530","286646.000"],["2026-05-13","12.630","12.410","12.690","12.340","361428.000"],["2026-05-14","12.360","12.270","12.550","12.250","360385.000"],["2026-05-15","12.270","12.070","12.340","11.970","296693.000"],["2026-05-18","12.230","12.160","12.330","12.040","367323.000"],["2026-05-19","12.090","12.220","12.340","12.080","284958.000"],["2026-05-20","12.260","12.500","12.680","12.230","468247.000"],["2026-05-21","12.460","12.230","12.560","12.210","376367.000"],["2026-05-22","12.220","11.920","12.270","11.920","342000.000"],["2026-05-25","11.790","11.970","12.040","11.680","359714.000"],["2026-05-26","11.900","11.970","11.990","11.750","207546.000"],["2026-05-27","11.910","12.150","12.270","11.800","386384.000"],["2026-05-28","12.200","12.160","12.380","12.030","320575.000"],["2026-05-29","12.100","12.570","12.720","12.070","498079.000"],["2026-06-01","12.570","12.790","12.880","12.550","448116.000"],["2026-06-02","12.670","12.390","12.750","12.350","385051.000"],["2026-06-03","12.310","11.920","12.360","11.780","498735.000"],["2026-06-04","11.840","11.700","12.000","11.680","268772.000"],["2026-06-05","11.710","11.710","12.000","11.670","291135.000"],["2026-06-08","11.660","11.260","11.750","11.200","375731.000"],["2026-06-09","11.200","10.940","11.390","10.740","515599.000"],["2026-06-10","10.870","11.650","11.680","10.790","614033.000"],["2026-06-11","11.470","11.260","11.470","11.180","339013.000"],["2026-06-12","11.150","11.520","11.570","11.110","363063.000"],["2026-06-15","11.410","11.160","11.520","10.950","537991.000"],["2026-06-16","11.040","10.750","11.070","10.740","509367.000"],["2026-06-17","10.700","10.260","10.740","10.210","515116.000"],["2026-06-18","10.210","10.050","10.280","10.000","409182.000"],["2026-06-22","9.990","10.080","10.150","9.760","427148.000"],["2026-06-23","10.060","10.100","10.190","9.990","333424.000"],["2026-06-24","10.110","10.070","10.290","10.020","333337.000"],["2026-06-25","9.980","10.030","10.130","9.800","366997.000"],["2026-06-26","10.070","9.760","10.080","9.760","309078.000"],["2026-06-29","9.620","10.080","10.190","9.430","473826.000"],["2026-06-30","10.030","9.930","10.150","9.810","273743.000"],["2026-07-01","9.920","10.330","10.420","9.830","398398.000"],["2026-07-02","10.300","10.550","10.640","10.250","422368.000"],["2026-07-03","10.590","10.530","10.830","10.460","305469.000"],["2026-07-06","10.570","10.700","10.830","10.430","294916.000"],["2026-07-07","11.030","10.890","11.460","10.810","601870.000"],["2026-07-08","10.960","10.870","11.150","10.780","361351.000"],["2026-07-09","10.780","10.550","10.860","10.450","314854.000"],["2026-07-10","10.560","10.650","10.750","10.450","275534.000"],["2026-07-13","10.580","10.930","11.050","10.470","370259.000"],["2026-07-14","10.880","11.160","11.240","10.850","342932.000"],["2026-07-15","11.080","11.460","11.650","11.030","396590.000"],["2026-07-16","11.430","11.810","11.930","11.400","416243.000"],["2026-07-17","11.820","11.740","12.150","11.730","448528.000"],["2026-07-20","11.780","12.390","12.420","11.660","602700.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-17","cqr":"2026-07-20","FHcontent":"10\u6d3e2\u5143"}],["2026-07-21","12.300","12.400","12.810","12.230","515861.000"],["2026-07-22","12.350","12.550","12.580","12.110","405217.000"],["2026-07-23","12.420","12.480","12.570","12.310","240464.000"],["2026-07-24","12.480","12.420","12.630","12.380","215436.000"],["2026-07-27","12.380","12.400","12.460","12.220","201693.000"],["2026-07-28","12.400","12.370","12.450","12.210","193565.000"],["2026-07-29","12.420","12.770","12.880","12.330","401254.000"],["2026-07-30","12.730","12.830","13.070","12.640","296425.000"],["2026-07-31","12.520","12.920","12.940","12.310","311704.000"],["2026-08-03","12.940","13.030","13.260","12.810","314506.000"],["2026-08-04","12.980","12.690","13.030","12.680","264764.000"],["2026-08-05","12.690","12.580","12.750","12.460","342944.000"],["2026-08-06","12.510","12.670","12.780","12.510","242150.000"],["2026-08-07","12.630","12.650","12.740","12.430","205678.000"],["2026-08-10","12.500","12.800","12.900","12.480","247053.000"],["2026-08-11","12.790","12.820","13.000","12.720","184864.000"],["2026-08-12","12.830","12.850","12.980","12.700","158138.000"],["2026-08-13","12.840","12.760","12.920","12.730","141099.000"],["2026-08-14","12.760","12.690","12.840","12.660","124027.000"],["2026-08-17","12.650","12.400","12.650","12.210","334305.000"],["2026-08-18","12.400","12.470","12.570","12.330","218846.000"],["2026-08-19","12.420","12.130","12.650","12.120","290848.000"],["2026-08-20","12.200","12.260","12.480","12.100","209826.000"],["2026-08-21","12.120","11.410","12.170","11.210","647979.000"],["2026-08-24","11.400","11.400","11.440","11.120","392933.000"],["2026-08-25","11.380","11.410","11.610","11.300","218955.000"],["2026-08-26","11.340","11.480","11.620","11.340","220362.000"],["2026-08-27","11.460","11.480","11.490","11.280","200142.000"],["2026-08-28","11.400","11.550","11.570","11.370","144175.000"],["2026-08-31","11.540","11.400","11.610","11.280","198209.000"],["2026-09-01","11.420","11.490","11.660","11.330","240496.000"],["2026-09-02","11.500","11.290","11.500","11.240","168542.000"],["2026-09-03","11.260","11.250","11.340","11.220","124880.000"],["2026-09-04","11.280","11.270","11.410","11.240","184634.000"],["2026-09-07","11.260","11.140","11.320","11.040","222801.000"],["2026-09-08","11.140","11.310","11.350","11.100","166060.000"],["2026-09-09","11.270","11.220","11.300","11.130","145119.000"],["2026-09-10","11.200","11.100","11.250","11.060","142321.000"],["2026-09-11","11.080","11.010","11.100","10.880","159076.000"],["2026-09-14","11.050","11.130","11.140","10.980","159237.000"],["2026-09-15","11.130","11.040","11.150","10.990","104135.000"],["2026-09-16","11.000","10.800","11.040","10.730","213048.000"],["2026-09-17","10.760","10.500","10.850","10.450","297773.000"],["2026-09-18","10.560","10.760","10.840","10.480","297634.000"],["2026-09-21","10.810","11.050","11.100","10.700","293400.000"],["2026-09-22","11.100","11.040","11.180","10.970","209589.000"],["2026-09-23","11.020","11.000","11.270","10.980","288009.000"],["2026-09-24","10.970","10.780","11.080","10.720","201668.000"]],"qt":{"sz000729":["51","\u71d5\u4eac\u5564\u9152","000729","10.85","10.78","10.81","184425","99417","85008","10.83","63","10.82","40","10.81","352","10.80","536","10.79","152","10.85","149","10.86","378","10.87","99","10.88","16","10.89","355","","20260928161439","0.07","0.65","11.02","10.73","10.85\/184425\/200730344","184425","20073","0.73","15.48","","11.02","10.73","2.69","272.29","305.81","1.87","11.86","9.70","0.71","146","10.88","10.93","18.21","","","0.24","20073.0344","11.7180","108","   A","GP-A","-1.63","0.84","2.76","11.70","8.88","14.36","9.43","-1.45","-6.06","3.04","2509606667","2818539341","6.82","-1.18","2509606667","","","-9.28","0.18","","CNY","0","","10.78","324",""],"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":"11.060","version":"18"}}}