{"code":0,"msg":"","data":{"sz000733":{"qfqday":[["2025-12-30","51.580","51.720","52.810","51.420","200257.000"],["2025-12-31","51.520","52.030","52.280","51.010","187147.000"],["2026-01-05","52.670","53.130","53.790","51.940","258937.000"],["2026-01-06","52.850","54.720","55.440","52.530","338709.000"],["2026-01-07","55.010","54.070","55.010","53.790","208780.000"],["2026-01-08","53.820","56.240","57.090","53.540","308946.000"],["2026-01-09","56.620","56.500","58.200","55.500","426026.000"],["2026-01-12","57.410","58.440","58.920","56.780","385279.000"],["2026-01-13","57.630","55.020","57.700","54.820","386591.000"],["2026-01-14","55.020","54.820","56.600","54.220","298031.000"],["2026-01-15","54.820","54.640","55.380","54.410","159232.000"],["2026-01-16","55.020","56.740","57.170","54.320","268240.000"],["2026-01-19","56.580","56.770","57.300","55.780","195414.000"],["2026-01-20","56.810","55.540","57.200","55.070","161764.000"],["2026-01-21","55.110","55.930","56.640","55.080","141130.000"],["2026-01-22","55.930","57.190","57.510","55.930","194179.000"],["2026-01-23","57.330","59.000","59.320","56.990","251519.000"],["2026-01-26","59.490","56.670","59.490","56.270","254483.000"],["2026-01-27","56.350","58.220","58.820","55.480","214803.000"],["2026-01-28","58.220","58.420","58.730","57.500","164947.000"],["2026-01-29","57.940","55.020","58.340","54.930","281225.000"],["2026-01-30","54.490","54.170","55.240","52.560","249903.000"],["2026-02-02","53.920","53.450","55.520","53.420","158349.000"],["2026-02-03","54.100","54.440","54.680","53.390","125816.000"],["2026-02-04","54.260","54.200","55.490","53.540","141835.000"],["2026-02-05","54.180","53.880","54.700","53.220","129727.000"],["2026-02-06","53.490","53.020","54.490","53.020","120752.000"],["2026-02-09","53.880","53.440","53.910","53.270","96760.000"],["2026-02-10","53.420","53.090","53.720","53.000","92895.000"],["2026-02-11","53.070","52.630","53.490","52.620","85335.000"],["2026-02-12","52.600","53.220","53.550","52.460","110962.000"],["2026-02-13","53.120","52.600","53.450","52.540","95383.000"],["2026-02-24","53.370","53.990","54.570","53.370","156105.000"],["2026-02-25","54.510","54.440","54.950","54.040","152140.000"],["2026-02-26","54.520","57.750","58.520","54.220","364426.000"],["2026-02-27","57.170","57.360","58.040","56.740","174164.000"],["2026-03-02","57.920","56.800","58.120","56.390","219417.000"],["2026-03-03","56.790","52.150","56.970","52.120","312714.000"],["2026-03-04","51.600","52.020","53.600","51.590","189644.000"],["2026-03-05","53.220","52.550","53.570","52.200","143287.000"],["2026-03-06","52.310","53.110","54.170","51.950","154391.000"],["2026-03-09","52.140","51.520","52.150","50.150","185322.000"],["2026-03-10","52.150","52.520","52.910","51.910","121201.000"],["2026-03-11","52.540","51.870","52.990","51.650","127783.000"],["2026-03-12","51.630","50.650","51.760","50.400","133557.000"],["2026-03-13","50.430","49.500","50.430","49.360","120215.000"],["2026-03-16","49.430","49.370","49.430","48.650","96992.000"],["2026-03-17","49.550","48.390","49.720","48.380","101751.000"],["2026-03-18","48.610","48.930","48.950","48.140","88002.000"],["2026-03-19","48.330","47.700","48.360","47.470","104487.000"],["2026-03-20","47.820","46.800","48.060","46.800","92239.000"],["2026-03-23","46.060","44.370","46.360","44.170","148384.000"],["2026-03-24","45.070","45.160","45.200","44.290","107169.000"],["2026-03-25","45.360","45.730","45.900","45.300","101413.000"],["2026-03-26","45.670","45.180","45.790","44.870","68274.000"],["2026-03-27","44.500","45.340","45.580","44.500","54576.000"],["2026-03-30","44.420","45.460","45.510","44.350","58941.000"],["2026-03-31","45.460","45.010","46.060","44.960","87584.000"],["2026-04-01","45.730","45.610","45.900","45.270","81176.000"],["2026-04-02","45.480","44.500","45.510","44.240","83779.000"],["2026-04-03","44.600","43.620","44.720","43.600","69817.000"],["2026-04-07","44.000","43.860","44.270","43.660","56335.000"],["2026-04-08","44.780","45.760","45.810","44.650","120247.000"],["2026-04-09","45.320","45.500","45.870","45.090","81660.000"],["2026-04-10","45.720","45.900","46.400","45.720","80250.000"],["2026-04-13","45.630","45.980","46.370","45.580","70134.000"],["2026-04-14","46.600","46.580","46.790","46.160","80013.000"],["2026-04-15","46.870","46.380","47.210","46.280","85233.000"],["2026-04-16","46.520","46.590","46.750","46.120","78731.000"],["2026-04-17","46.370","46.580","46.790","46.230","70417.000"],["2026-04-20","46.580","47.160","47.250","46.540","90209.000"],["2026-04-21","47.390","46.860","47.390","46.650","66846.000"],["2026-04-22","46.620","47.310","47.350","46.500","81309.000"],["2026-04-23","47.360","46.420","47.790","46.140","96332.000"],["2026-04-24","46.520","46.440","47.020","46.200","78689.000"],["2026-04-27","46.440","46.800","46.970","45.980","83018.000"],["2026-04-28","46.820","46.450","47.240","46.000","100715.000"],["2026-04-29","43.420","43.160","43.420","42.610","279362.000"],["2026-04-30","42.720","42.230","43.120","41.500","235839.000"],["2026-05-06","42.770","43.120","43.860","42.770","176880.000"],["2026-05-07","43.280","43.310","43.480","42.710","123552.000"],["2026-05-08","43.110","44.320","44.590","42.920","164108.000"],["2026-05-11","45.650","46.130","46.800","45.500","224620.000"],["2026-05-12","46.130","45.570","46.370","45.190","146317.000"],["2026-05-13","45.320","46.490","46.720","45.260","133016.000"],["2026-05-14","46.680","45.740","46.860","45.620","153830.000"],["2026-05-15","45.700","44.490","46.480","44.240","147263.000"],["2026-05-18","44.220","44.560","45.140","43.690","100079.000"],["2026-05-19","44.370","46.530","46.570","43.910","190127.000"],["2026-05-20","46.400","46.510","47.110","45.830","144726.000"],["2026-05-21","46.560","45.340","47.710","45.290","182574.000"],["2026-05-22","45.690","48.790","48.800","45.690","329668.000"],["2026-05-25","50.980","51.700","53.120","50.950","468163.000"],["2026-05-26","51.050","49.960","51.220","49.120","280442.000"],["2026-05-27","49.960","49.960","52.620","49.530","336624.000"],["2026-05-28","49.890","53.000","53.720","49.620","563400.000"],["2026-05-29","53.670","51.110","54.530","50.320","484101.000"],["2026-06-01","50.240","50.490","52.790","50.200","357523.000"],["2026-06-02","50.520","53.720","54.110","49.420","543014.000"],["2026-06-03","54.220","53.540","56.780","52.550","624260.000"],["2026-06-04","53.440","58.930","58.930","52.930","768752.000"],["2026-06-05","60.660","55.690","61.390","55.570","740644.000"],["2026-06-08","52.620","50.080","54.120","50.080","573943.000"],["2026-06-09","50.480","51.810","52.820","49.100","494725.000"],["2026-06-10","50.670","50.700","52.740","49.600","362387.000"],["2026-06-11","49.620","49.370","51.470","48.320","398489.000"],["2026-06-12","50.620","46.780","51.120","46.740","427102.000"],["2026-06-15","49.020","51.500","51.500","48.950","292592.000"],["2026-06-16","53.410","55.960","56.690","53.020","895681.000"],["2026-06-17","55.720","57.750","58.470","55.300","548628.000"],["2026-06-18","58.270","59.410","60.670","57.470","464690.000"],["2026-06-22","59.930","58.850","60.850","57.650","430461.000"],["2026-06-23","58.200","55.760","58.300","55.070","355960.000"],["2026-06-24","55.700","56.520","58.920","55.260","338829.000"],["2026-06-25","56.530","60.520","61.600","55.420","510209.000"],["2026-06-26","59.900","57.950","60.200","57.200","392229.000"],["2026-06-29","58.720","55.440","60.420","53.870","427755.000"],["2026-06-30","55.520","56.640","56.930","53.920","320939.000",{"nd":"2025","fh_sh":"3.8","djr":"2026-06-29","cqr":"2026-06-30","FHcontent":"10\u6d3e3.8\u5143"}],["2026-07-01","62.000","62.300","62.300","62.000","136374.000"],["2026-07-02","60.880","57.120","60.880","56.620","647709.000"],["2026-07-03","56.880","55.090","57.400","53.600","409812.000"],["2026-07-06","55.200","51.780","56.100","51.330","392331.000"],["2026-07-07","51.780","50.180","52.330","49.930","282212.000"],["2026-07-08","50.190","47.320","50.830","47.210","299426.000"],["2026-07-09","48.320","48.360","49.090","46.050","292137.000"],["2026-07-10","48.880","47.140","49.780","47.000","438534.000"],["2026-07-13","46.500","43.040","46.560","42.920","331171.000"],["2026-07-14","43.040","43.900","44.330","42.240","211571.000"],["2026-07-15","43.900","42.600","44.500","42.400","176451.000"],["2026-07-16","42.000","41.420","42.780","41.260","154159.000"],["2026-07-17","41.190","38.990","41.470","38.620","209374.000"],["2026-07-20","39.500","37.650","39.880","37.050","186161.000"],["2026-07-21","38.150","39.990","40.000","37.220","221054.000"],["2026-07-22","39.750","39.120","40.330","39.010","165615.000"],["2026-07-23","39.120","39.820","40.450","39.120","139910.000"],["2026-07-24","38.960","38.840","39.500","38.750","107836.000"],["2026-07-27","38.680","39.880","39.890","38.680","112613.000"],["2026-07-28","39.090","39.030","39.490","38.860","99678.000"],["2026-07-29","39.080","40.390","40.640","39.000","164780.000"],["2026-07-30","40.240","40.810","41.640","39.340","209533.000"],["2026-07-31","42.230","40.970","42.500","40.870","204517.000"],["2026-08-03","40.310","41.040","41.240","40.150","121023.000"],["2026-08-04","41.170","41.460","41.750","40.780","128667.000"],["2026-08-05","41.110","42.450","43.120","41.000","205617.000"],["2026-08-06","41.950","41.790","42.170","41.490","164540.000"],["2026-08-07","41.580","41.550","41.890","40.770","173465.000"],["2026-08-10","41.620","41.480","41.660","40.660","129926.000"],["2026-08-11","41.080","41.700","42.380","40.900","181742.000"],["2026-08-12","41.310","41.360","41.630","40.980","122071.000"],["2026-08-13","41.560","40.870","42.190","40.860","153389.000"],["2026-08-14","40.880","40.920","41.270","40.450","121282.000"],["2026-08-17","40.950","41.480","41.480","40.530","127482.000"],["2026-08-18","41.450","40.800","41.680","40.460","131180.000"],["2026-08-19","40.290","38.850","40.300","38.740","157589.000"],["2026-08-20","39.130","39.160","39.570","38.890","87250.000"],["2026-08-21","38.750","39.850","39.970","38.680","103158.000"],["2026-08-24","39.840","39.100","40.080","38.590","92075.000"],["2026-08-25","38.710","39.580","39.760","38.580","82100.000"],["2026-08-26","40.370","39.900","41.000","39.850","120277.000"],["2026-08-27","39.910","41.090","41.200","39.700","144665.000"],["2026-08-28","41.140","40.960","42.200","40.920","142666.000"],["2026-08-31","40.520","41.380","41.680","40.380","107906.000"],["2026-09-01","41.530","41.250","41.730","41.020","84698.000"],["2026-09-02","40.850","41.190","41.550","40.700","82915.000"],["2026-09-03","41.500","41.050","41.530","40.840","68815.000"],["2026-09-04","41.300","40.280","41.460","40.080","104028.000"],["2026-09-07","40.280","40.420","40.730","40.120","71110.000"],["2026-09-08","40.360","40.260","40.740","40.080","67871.000"],["2026-09-09","40.400","40.660","40.870","40.350","89652.000"],["2026-09-10","40.400","40.190","40.740","39.930","66287.000"],["2026-09-11","39.850","40.850","41.000","39.630","128142.000"],["2026-09-14","40.470","40.780","41.110","40.410","101907.000"],["2026-09-15","40.700","40.940","41.150","40.560","104434.000"],["2026-09-16","40.880","41.360","41.580","40.600","125658.000"],["2026-09-17","41.010","40.410","41.450","40.360","113368.000"],["2026-09-18","41.130","41.000","41.180","40.580","93888.000"],["2026-09-21","41.830","41.600","42.300","41.290","141707.000"],["2026-09-22","41.950","41.330","42.180","41.180","102330.000"],["2026-09-23","41.240","41.400","41.650","41.180","74750.000"],["2026-09-24","41.190","40.900","41.650","40.900","81375.000"]],"qt":{"sz000733":["51","\u632f\u534e\u79d1\u6280","000733","39.13","40.90","40.70","126149","47263","78886","39.13","33","39.12","61","39.11","17","39.10","169","39.09","45","39.14","10","39.15","11","39.16","53","39.17","44","39.18","149","","20260928161403","-1.77","-4.33","40.73","38.80","39.13\/126149\/496445597","126149","49645","2.28","22.59","","40.73","38.80","4.72","216.81","216.85","1.37","44.99","36.81","1.28","58","39.35","43.98","21.15","","","1.78","49644.5597","11.3477","29","   A","GP-A","-24.79","-4.56","0.97","6.08","5.09","62.30","37.05","-4.21","-4.47","-28.97","554084081","554169431","9.80","-24.34","554084081","","","-20.81","0.05","","CNY","0","","39.05","173",""],"market":["2026-09-29 03:08:34|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":"52.050","version":"18"}}}