{"code":0,"msg":"","data":{"sz000778":{"qfqday":[["2025-12-30","4.095","4.105","4.125","4.035","458964.000"],["2025-12-31","4.105","4.105","4.125","4.075","378738.000"],["2026-01-05","4.125","4.105","4.145","4.085","448757.000"],["2026-01-06","4.095","4.155","4.175","4.085","492775.000"],["2026-01-07","4.155","4.185","4.195","4.135","553182.000"],["2026-01-08","4.155","4.165","4.185","4.125","555945.000"],["2026-01-09","4.165","4.175","4.215","4.145","636756.000"],["2026-01-12","4.195","4.245","4.275","4.185","934396.000"],["2026-01-13","4.225","4.165","4.235","4.135","707382.000"],["2026-01-14","4.155","4.285","4.315","4.145","1377852.000"],["2026-01-15","4.245","4.265","4.295","4.205","709601.000"],["2026-01-16","4.265","4.365","4.435","4.195","1154697.000"],["2026-01-19","4.365","4.385","4.435","4.355","701068.000"],["2026-01-20","4.415","4.585","4.635","4.395","1442072.000"],["2026-01-21","4.535","4.595","4.595","4.485","903445.000"],["2026-01-22","4.595","4.645","4.685","4.535","999344.000"],["2026-01-23","4.655","4.595","4.655","4.575","783999.000"],["2026-01-26","4.595","4.615","4.705","4.545","1176676.000"],["2026-01-27","4.615","4.635","4.695","4.545","956040.000"],["2026-01-28","4.605","4.765","4.795","4.595","1163210.000"],["2026-01-29","4.765","4.795","4.855","4.705","979893.000"],["2026-01-30","4.935","4.975","5.155","4.825","2029098.000"],["2026-02-02","4.905","4.675","4.935","4.675","1786650.000"],["2026-02-03","4.725","4.775","4.845","4.705","1029665.000"],["2026-02-04","4.775","4.975","5.005","4.715","1246347.000"],["2026-02-05","4.935","5.105","5.145","4.915","1483421.000"],["2026-02-06","5.055","5.005","5.085","4.945","1097449.000"],["2026-02-09","5.045","4.985","5.065","4.945","885509.000"],["2026-02-10","4.965","4.925","4.975","4.865","743915.000"],["2026-02-11","4.895","4.885","4.925","4.865","647606.000"],["2026-02-12","4.915","4.885","4.945","4.805","668275.000"],["2026-02-13","4.875","4.775","4.875","4.765","576141.000"],["2026-02-24","4.795","4.995","5.075","4.795","845703.000"],["2026-02-25","4.995","5.095","5.245","4.965","1167269.000"],["2026-02-26","5.095","5.075","5.185","5.065","708726.000"],["2026-02-27","5.065","5.165","5.245","5.045","917709.000"],["2026-03-02","5.085","5.205","5.235","5.065","1024053.000"],["2026-03-03","5.195","5.045","5.225","5.015","990635.000"],["2026-03-04","4.975","5.015","5.115","4.975","676570.000"],["2026-03-05","5.075","4.985","5.125","4.955","606886.000"],["2026-03-06","4.975","4.995","5.035","4.945","465526.000"],["2026-03-09","4.985","4.925","4.985","4.825","826421.000"],["2026-03-10","4.945","4.935","4.985","4.885","672687.000"],["2026-03-11","4.925","4.875","4.925","4.845","588700.000"],["2026-03-12","4.885","4.885","4.925","4.835","502149.000"],["2026-03-13","4.865","4.895","5.005","4.865","835843.000"],["2026-03-16","4.895","4.735","4.915","4.715","792899.000"],["2026-03-17","4.745","4.725","4.855","4.715","637459.000"],["2026-03-18","4.725","4.705","4.745","4.645","522612.000"],["2026-03-19","4.665","4.565","4.685","4.535","679751.000"],["2026-03-20","4.575","4.435","4.595","4.435","576638.000"],["2026-03-23","4.395","4.165","4.395","4.125","880528.000"],["2026-03-24","4.265","4.385","4.405","4.185","843106.000"],["2026-03-25","4.395","4.425","4.435","4.355","519113.000"],["2026-03-26","4.405","4.445","4.595","4.405","621270.000"],["2026-03-27","4.375","4.455","4.485","4.345","408382.000"],["2026-03-30","4.395","4.505","4.525","4.375","425726.000"],["2026-03-31","4.525","4.545","4.635","4.515","617102.000"],["2026-04-01","4.605","4.585","4.675","4.545","526897.000"],["2026-04-02","4.575","4.545","4.625","4.525","446685.000"],["2026-04-03","4.555","4.515","4.575","4.445","433957.000"],["2026-04-07","4.515","4.485","4.535","4.475","319036.000"],["2026-04-08","4.545","4.635","4.635","4.545","437180.000"],["2026-04-09","4.605","4.565","4.655","4.555","420438.000"],["2026-04-10","4.585","4.385","4.625","4.375","1307718.000"],["2026-04-13","4.385","4.385","4.405","4.325","586693.000"],["2026-04-14","4.395","4.435","4.465","4.385","461835.000"],["2026-04-15","4.445","4.385","4.455","4.375","362040.000"],["2026-04-16","4.375","4.395","4.425","4.365","345842.000"],["2026-04-17","4.415","4.385","4.415","4.365","326278.000"],["2026-04-20","4.465","4.675","4.835","4.465","1627971.000"],["2026-04-21","4.785","4.705","4.805","4.645","1027441.000"],["2026-04-22","4.665","4.605","4.675","4.575","702684.000"],["2026-04-23","4.615","4.535","4.635","4.505","587231.000"],["2026-04-24","4.505","4.475","4.515","4.445","475560.000"],["2026-04-27","4.495","4.355","4.495","4.335","754137.000"],["2026-04-28","4.395","4.455","4.465","4.385","732165.000"],["2026-04-29","4.515","4.625","4.645","4.505","931556.000"],["2026-04-30","4.575","4.525","4.605","4.495","742427.000"],["2026-05-06","4.545","4.555","4.575","4.495","678598.000"],["2026-05-07","4.555","4.495","4.595","4.475","634360.000"],["2026-05-08","4.485","4.405","4.485","4.385","713100.000"],["2026-05-11","4.415","4.455","4.485","4.405","592408.000"],["2026-05-12","4.425","4.375","4.455","4.375","500448.000"],["2026-05-13","4.365","4.355","4.395","4.345","387707.000"],["2026-05-14","4.355","4.225","4.365","4.225","571266.000"],["2026-05-15","4.245","4.165","4.255","4.135","479159.000"],["2026-05-18","4.185","4.285","4.305","4.175","548282.000"],["2026-05-19","4.275","4.235","4.275","4.185","400350.000"],["2026-05-20","4.235","4.185","4.235","4.145","308153.000"],["2026-05-21","4.175","4.155","4.255","4.135","402239.000"],["2026-05-22","4.155","4.145","4.175","4.085","365171.000"],["2026-05-25","4.285","4.385","4.435","4.285","1018371.000"],["2026-05-26","4.335","4.225","4.345","4.185","677284.000"],["2026-05-27","4.185","4.145","4.245","4.125","389131.000"],["2026-05-28","4.135","4.115","4.205","4.105","387560.000"],["2026-05-29","4.255","4.415","4.535","4.255","1930146.000"],["2026-06-01","4.375","4.375","4.435","4.275","1148895.000"],["2026-06-02","4.375","4.285","4.415","4.265","781089.000"],["2026-06-03","4.265","4.205","4.275","4.185","556810.000"],["2026-06-04","4.205","4.165","4.255","4.135","543950.000"],["2026-06-05","4.195","4.145","4.205","4.105","627898.000"],["2026-06-08","4.085","4.055","4.115","4.025","550094.000"],["2026-06-09","4.105","4.095","4.135","4.055","402226.000"],["2026-06-10","4.055","3.985","4.065","3.955","480757.000"],["2026-06-11","3.945","3.925","3.985","3.895","373831.000"],["2026-06-12","3.955","4.015","4.035","3.935","438148.000"],["2026-06-15","4.045","4.005","4.115","3.975","599066.000"],["2026-06-16","3.995","3.995","4.005","3.895","517214.000"],["2026-06-17","3.975","3.965","3.975","3.915","425146.000"],["2026-06-18","3.955","3.965","3.985","3.895","523984.000"],["2026-06-22","3.975","4.065","4.065","3.855","709569.000"],["2026-06-23","4.015","3.965","4.065","3.945","409758.000"],["2026-06-24","3.925","3.895","3.965","3.885","376651.000"],["2026-06-25","3.875","3.815","3.895","3.805","390978.000"],["2026-06-26","3.805","3.645","3.825","3.625","535234.000"],["2026-06-29","3.615","3.645","3.675","3.555","435276.000"],["2026-06-30","3.625","3.635","3.645","3.565","401161.000"],["2026-07-01","3.635","3.655","3.715","3.595","557668.000"],["2026-07-02","3.645","3.665","3.695","3.635","452862.000"],["2026-07-03","3.685","3.665","3.695","3.635","469484.000"],["2026-07-06","3.665","3.775","3.785","3.625","675644.000"],["2026-07-07","3.755","3.705","3.785","3.675","555101.000"],["2026-07-08","3.710","3.670","3.750","3.640","493206.000",{"nd":"2025","fh_sh":"0.75","djr":"2026-07-07","cqr":"2026-07-08","FHcontent":"10\u6d3e0.75\u5143"}],["2026-07-09","3.630","3.610","3.660","3.590","437694.000"],["2026-07-10","3.600","3.640","3.670","3.530","474900.000"],["2026-07-13","3.620","3.620","3.650","3.600","358424.000"],["2026-07-14","3.600","3.630","3.670","3.590","492057.000"],["2026-07-15","3.630","3.690","3.710","3.610","561278.000"],["2026-07-16","3.680","3.710","3.720","3.640","435906.000"],["2026-07-17","3.700","3.640","3.760","3.640","541490.000"],["2026-07-20","3.650","3.740","3.750","3.640","619293.000"],["2026-07-21","3.750","3.780","3.870","3.730","725981.000"],["2026-07-22","3.760","3.770","3.800","3.720","545167.000"],["2026-07-23","3.760","3.830","3.850","3.730","544516.000"],["2026-07-24","3.810","3.740","3.840","3.720","474973.000"],["2026-07-27","3.740","3.760","3.790","3.720","379516.000"],["2026-07-28","3.730","3.780","3.790","3.700","406281.000"],["2026-07-29","3.780","3.830","3.840","3.770","906748.000"],["2026-07-30","3.810","3.850","3.900","3.810","653385.000"],["2026-07-31","3.840","3.870","3.880","3.820","665932.000"],["2026-08-03","3.890","3.960","3.980","3.890","787185.000"],["2026-08-04","3.960","3.880","3.970","3.880","659144.000"],["2026-08-05","3.880","3.870","3.890","3.820","490790.000"],["2026-08-06","3.870","3.790","3.870","3.750","756374.000"],["2026-08-07","3.780","3.750","3.790","3.730","544305.000"],["2026-08-10","3.780","3.800","3.820","3.760","483755.000"],["2026-08-11","3.790","3.760","3.810","3.740","452691.000"],["2026-08-12","3.740","3.770","3.790","3.730","350476.000"],["2026-08-13","3.770","3.730","3.790","3.720","472095.000"],["2026-08-14","3.720","3.700","3.730","3.690","352140.000"],["2026-08-17","3.700","3.730","3.730","3.670","312174.000"],["2026-08-18","3.730","3.760","3.800","3.710","526041.000"],["2026-08-19","3.750","3.700","3.760","3.680","442497.000"],["2026-08-20","3.700","3.700","3.750","3.690","333415.000"],["2026-08-21","3.690","3.690","3.700","3.670","282536.000"],["2026-08-24","3.690","3.720","3.720","3.680","331793.000"],["2026-08-25","3.610","3.640","3.680","3.580","820979.000"],["2026-08-26","3.630","3.660","3.690","3.630","490168.000"],["2026-08-27","3.650","3.650","3.670","3.610","452127.000"],["2026-08-28","3.640","3.710","3.730","3.640","538167.000"],["2026-08-31","3.730","3.680","3.740","3.670","419395.000"],["2026-09-01","3.700","3.720","3.750","3.680","545166.000"],["2026-09-02","3.710","3.680","3.720","3.650","541256.000"],["2026-09-03","3.680","3.700","3.730","3.670","411764.000"],["2026-09-04","3.720","3.710","3.760","3.700","530377.000"],["2026-09-07","3.720","3.660","3.730","3.650","619654.000"],["2026-09-08","3.660","3.810","3.860","3.660","1535197.000"],["2026-09-09","3.810","3.780","3.820","3.760","548959.000"],["2026-09-10","3.770","3.800","3.860","3.730","796973.000"],["2026-09-11","3.770","3.670","3.790","3.660","776081.000"],["2026-09-14","3.660","3.650","3.670","3.610","457152.000"],["2026-09-15","3.650","3.600","3.650","3.590","382475.000"],["2026-09-16","3.600","3.600","3.610","3.560","396798.000"],["2026-09-17","3.580","3.610","3.620","3.570","275791.000"],["2026-09-18","3.600","3.610","3.620","3.590","393636.000"],["2026-09-21","3.610","3.630","3.640","3.600","376110.000"],["2026-09-22","3.630","3.610","3.640","3.610","336610.000"],["2026-09-23","3.610","3.590","3.640","3.590","362123.000"],["2026-09-24","3.580","3.570","3.600","3.560","237098.000"]],"qt":{"sz000778":["51","\u65b0\u5174\u94f8\u7ba1","000778","3.50","3.57","3.56","564188","157711","406477","3.49","1055","3.48","7693","3.47","11459","3.46","6003","3.45","5014","3.50","4784","3.51","7832","3.52","3880","3.53","10183","3.54","4458","","20260928161415","-0.07","-1.96","3.57","3.47","3.50\/564188\/198237038","564188","19824","1.45","15.16","","3.57","3.47","2.80","136.27","138.71","0.53","3.93","3.21","1.65","87","3.51","18.66","14.64","","","0.98","19823.7038","1.4000","40","   A","GP-A","-14.74","-3.05","2.14","3.49","1.94","5.25","3.47","-4.63","-5.66","-4.50","3893451290","3963182285","0.14","-14.74","3893451290","","","-4.24","0.00","","CNY","0","","3.59","-8721",""],"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":"4.125","version":"18"}}}