{"code":0,"msg":"","data":{"sz000791":{"qfqday":[["2025-12-30","6.290","6.270","6.310","6.220","144738.000"],["2025-12-31","6.270","6.220","6.280","6.210","140080.000"],["2026-01-05","6.230","6.260","6.280","6.210","158413.000"],["2026-01-06","6.270","6.350","6.360","6.270","142469.000"],["2026-01-07","6.350","6.320","6.430","6.320","149803.000"],["2026-01-08","6.310","6.270","6.370","6.260","197948.000"],["2026-01-09","6.270","6.310","6.310","6.240","200537.000"],["2026-01-12","6.310","6.350","6.350","6.260","223231.000"],["2026-01-13","6.350","6.400","6.480","6.300","339073.000"],["2026-01-14","6.410","6.410","6.510","6.360","261281.000"],["2026-01-15","6.410","6.500","6.520","6.380","210450.000"],["2026-01-16","6.570","6.500","6.670","6.480","302821.000"],["2026-01-19","6.510","6.660","6.680","6.480","261632.000"],["2026-01-20","6.670","6.770","6.770","6.630","308618.000"],["2026-01-21","6.760","6.710","6.790","6.650","253343.000"],["2026-01-22","6.720","6.690","6.740","6.640","191295.000"],["2026-01-23","6.700","6.690","6.730","6.650","218847.000"],["2026-01-26","6.700","6.690","6.740","6.640","235726.000"],["2026-01-27","6.670","6.560","6.670","6.470","225447.000"],["2026-01-28","6.570","6.630","6.650","6.490","187667.000"],["2026-01-29","6.600","6.610","6.650","6.560","166670.000"],["2026-01-30","6.620","6.650","6.690","6.520","188067.000"],["2026-02-02","6.770","6.520","6.800","6.520","244521.000"],["2026-02-03","6.580","6.470","6.630","6.410","316737.000"],["2026-02-04","6.470","6.560","6.610","6.450","252155.000"],["2026-02-05","6.550","6.410","6.570","6.360","251416.000"],["2026-02-06","6.380","6.430","6.520","6.350","198855.000"],["2026-02-09","6.490","6.430","6.510","6.400","203820.000"],["2026-02-10","6.430","6.330","6.440","6.330","211643.000"],["2026-02-11","6.330","6.400","6.440","6.320","180102.000"],["2026-02-12","6.470","6.540","6.680","6.450","394928.000"],["2026-02-13","6.510","6.280","6.540","6.280","353769.000"],["2026-02-24","6.350","6.570","6.600","6.330","422441.000"],["2026-02-25","6.580","6.650","6.760","6.580","372935.000"],["2026-02-26","6.670","6.920","7.040","6.640","515900.000"],["2026-02-27","6.970","7.480","7.640","6.920","1527722.000"],["2026-03-02","7.430","7.980","8.110","7.380","1605861.000"],["2026-03-03","7.870","7.730","8.060","7.680","1056613.000"],["2026-03-04","7.610","7.770","7.940","7.590","674005.000"],["2026-03-05","7.970","7.890","8.090","7.840","574769.000"],["2026-03-06","7.850","8.270","8.320","7.770","826445.000"],["2026-03-09","8.390","8.220","8.570","8.150","974612.000"],["2026-03-10","8.140","8.060","8.280","8.000","695767.000"],["2026-03-11","8.120","8.240","8.280","7.890","742238.000"],["2026-03-12","8.250","8.660","8.850","8.080","1336766.000"],["2026-03-13","8.540","8.120","8.570","8.090","1087532.000"],["2026-03-16","8.080","7.840","8.180","7.790","737872.000"],["2026-03-17","7.840","7.750","7.970","7.730","464498.000"],["2026-03-18","7.820","7.870","8.020","7.800","408957.000"],["2026-03-19","7.820","7.980","8.050","7.750","515400.000"],["2026-03-20","8.020","8.270","8.800","7.960","1437714.000"],["2026-03-23","8.120","7.890","8.350","7.800","1184720.000"],["2026-03-24","7.850","8.180","8.190","7.770","919916.000"],["2026-03-25","8.240","9.020","9.020","8.160","1622496.000"],["2026-03-26","9.020","8.730","9.100","8.500","1782372.000"],["2026-03-27","8.600","8.380","8.720","8.250","1076475.000"],["2026-03-30","8.280","7.730","8.460","7.530","1075885.000"],["2026-03-31","7.590","7.430","7.730","7.370","764116.000"],["2026-04-01","7.550","7.240","7.610","7.170","750743.000"],["2026-04-02","7.240","7.040","7.310","6.970","563962.000"],["2026-04-03","7.060","6.950","7.270","6.930","537607.000"],["2026-04-07","7.030","6.930","7.060","6.880","338219.000"],["2026-04-08","7.020","7.130","7.150","6.980","497855.000"],["2026-04-09","7.060","6.980","7.060","6.940","351609.000"],["2026-04-10","7.000","7.040","7.110","6.980","295692.000"],["2026-04-13","7.740","7.770","7.770","7.740","397381.000"],["2026-04-14","7.830","7.920","8.110","7.610","1511078.000"],["2026-04-15","7.830","7.790","7.900","7.590","874984.000"],["2026-04-16","7.770","7.900","8.060","7.650","687887.000"],["2026-04-17","7.850","8.040","8.120","7.810","698716.000"],["2026-04-20","8.080","7.990","8.200","7.930","689970.000"],["2026-04-21","8.060","8.140","8.550","7.770","891902.000"],["2026-04-22","7.970","8.010","8.160","7.910","544233.000"],["2026-04-23","8.020","8.300","8.410","7.860","912744.000"],["2026-04-24","8.060","8.000","8.290","8.000","565253.000"],["2026-04-27","7.970","8.040","8.240","7.930","554999.000"],["2026-04-28","7.970","8.000","8.130","7.870","520460.000"],["2026-04-29","7.970","8.130","8.250","7.920","564902.000"],["2026-04-30","8.090","7.830","8.110","7.790","618377.000"],["2026-05-06","8.050","8.250","8.370","8.050","790909.000"],["2026-05-07","8.270","8.470","8.670","8.230","708862.000"],["2026-05-08","8.420","8.970","9.340","8.400","1486498.000"],["2026-05-11","9.210","9.890","9.890","9.120","1592723.000"],["2026-05-12","9.910","9.530","10.170","9.380","2041216.000"],["2026-05-13","9.530","9.950","10.290","9.520","1630284.000"],["2026-05-14","9.850","9.380","10.380","9.370","1407062.000"],["2026-05-15","9.370","9.060","9.470","8.880","980963.000"],["2026-05-18","9.130","9.210","9.480","9.130","758827.000"],["2026-05-19","9.160","9.480","9.550","8.890","808161.000"],["2026-05-20","9.320","8.730","9.350","8.690","874520.000"],["2026-05-21","8.700","8.750","9.070","8.680","645870.000"],["2026-05-22","8.770","8.780","8.930","8.560","522175.000",{"nd":"2025","fh_sh":"2.3","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e2.3\u5143"}],["2026-05-25","8.760","9.010","9.070","8.760","547840.000"],["2026-05-26","8.890","8.810","8.930","8.550","590191.000"],["2026-05-27","8.760","8.800","9.030","8.650","647269.000"],["2026-05-28","9.000","9.680","9.680","9.000","1551697.000"],["2026-05-29","9.670","9.840","10.160","9.450","1708518.000"],["2026-06-01","9.880","9.630","9.940","9.180","1090320.000"],["2026-06-02","9.550","10.080","10.100","9.260","1170916.000"],["2026-06-03","9.740","10.450","10.910","9.700","1443790.000"],["2026-06-04","10.170","9.780","10.360","9.770","1011005.000"],["2026-06-05","9.790","9.200","10.070","9.170","789622.000"],["2026-06-08","8.830","8.710","9.260","8.700","612556.000"],["2026-06-09","8.800","8.900","8.940","8.400","556505.000"],["2026-06-10","8.780","8.250","8.780","8.180","568869.000"],["2026-06-11","8.210","8.240","8.410","8.190","316636.000"],["2026-06-12","8.300","8.320","8.480","8.250","382796.000"],["2026-06-15","8.330","8.440","8.470","8.280","362720.000"],["2026-06-16","8.830","9.280","9.280","8.760","464177.000"],["2026-06-17","9.390","9.220","9.780","9.120","1057753.000"],["2026-06-18","9.000","8.590","9.150","8.550","897456.000"],["2026-06-22","8.470","8.430","8.550","8.250","564090.000"],["2026-06-23","8.380","8.150","8.490","8.120","493334.000"],["2026-06-24","8.160","7.920","8.240","7.880","528102.000"],["2026-06-25","7.930","7.750","7.950","7.670","457368.000"],["2026-06-26","7.750","7.490","7.980","7.480","506430.000"],["2026-06-29","7.480","7.810","7.830","7.370","476503.000"],["2026-06-30","7.720","7.600","7.740","7.540","312375.000"],["2026-07-01","7.630","8.000","8.200","7.620","505148.000"],["2026-07-02","7.890","7.820","8.130","7.780","390008.000"],["2026-07-03","7.840","7.750","7.950","7.720","257107.000"],["2026-07-06","7.760","7.990","8.060","7.560","484076.000"],["2026-07-07","7.900","7.620","7.910","7.610","280962.000"],["2026-07-08","7.530","7.480","7.650","7.450","180613.000"],["2026-07-09","7.450","7.400","7.550","7.190","286422.000"],["2026-07-10","7.290","7.280","7.470","7.220","304270.000"],["2026-07-13","7.290","7.100","7.320","7.060","262293.000"],["2026-07-14","7.050","7.160","7.180","7.040","200766.000"],["2026-07-15","7.160","7.350","7.390","7.110","253923.000"],["2026-07-16","7.290","7.230","7.420","7.180","199304.000"],["2026-07-17","7.220","7.410","7.580","7.190","435329.000"],["2026-07-20","7.360","7.910","7.960","7.330","576770.000"],["2026-07-21","7.840","7.840","7.950","7.600","493062.000"],["2026-07-22","7.710","7.930","7.950","7.680","465566.000"],["2026-07-23","7.800","8.000","8.120","7.740","461241.000"],["2026-07-24","7.930","7.480","7.980","7.480","421990.000"],["2026-07-27","7.410","7.700","7.720","7.410","267668.000"],["2026-07-28","7.700","7.640","7.710","7.570","196701.000"],["2026-07-29","7.790","7.810","7.850","7.550","315378.000"],["2026-07-30","7.830","7.780","8.020","7.700","299792.000"],["2026-07-31","7.670","7.800","7.880","7.650","288968.000"],["2026-08-03","7.810","7.910","7.980","7.810","260370.000"],["2026-08-04","7.960","7.900","8.040","7.860","247752.000"],["2026-08-05","7.940","7.910","7.950","7.820","215699.000"],["2026-08-06","7.870","7.770","7.890","7.700","244515.000"],["2026-08-07","7.770","7.820","7.840","7.710","195151.000"],["2026-08-10","7.820","7.940","8.010","7.760","271174.000"],["2026-08-11","7.920","7.870","7.980","7.840","201573.000"],["2026-08-12","7.890","7.810","7.960","7.750","175517.000"],["2026-08-13","7.820","7.890","7.950","7.750","330333.000"],["2026-08-14","7.890","7.580","7.930","7.500","331808.000"],["2026-08-17","7.580","7.540","7.580","7.430","226103.000"],["2026-08-18","7.550","7.370","7.560","7.360","211981.000"],["2026-08-19","7.340","7.190","7.420","7.180","236065.000"],["2026-08-20","7.230","7.210","7.300","7.180","135629.000"],["2026-08-21","7.210","7.200","7.240","7.140","104491.000"],["2026-08-24","7.220","7.270","7.300","7.170","138164.000"],["2026-08-25","7.230","7.210","7.290","7.180","159302.000"],["2026-08-26","7.210","7.280","7.290","7.160","171262.000"],["2026-08-27","7.280","7.310","7.310","7.200","144182.000"],["2026-08-28","7.280","7.240","7.310","7.210","142877.000"],["2026-08-31","7.220","7.170","7.230","7.140","144669.000"],["2026-09-01","7.180","7.290","7.310","7.140","188147.000"],["2026-09-02","7.280","7.200","7.290","7.170","129272.000"],["2026-09-03","7.220","7.230","7.290","7.200","136902.000"],["2026-09-04","7.260","7.220","7.330","7.200","185263.000"],["2026-09-07","7.250","7.220","7.280","7.180","117208.000"],["2026-09-08","7.220","7.260","7.280","7.200","124205.000"],["2026-09-09","7.270","7.360","7.390","7.230","203992.000"],["2026-09-10","7.340","7.370","7.450","7.300","263885.000"],["2026-09-11","7.400","7.440","7.600","7.220","384518.000"],["2026-09-14","7.530","7.390","7.730","7.350","291449.000"],["2026-09-15","7.360","7.400","7.500","7.280","242961.000"],["2026-09-16","7.350","7.380","7.470","7.330","169207.000"],["2026-09-17","7.330","7.150","7.340","7.090","272502.000"],["2026-09-18","7.150","7.410","7.410","7.150","306186.000"],["2026-09-21","7.390","7.300","7.390","7.270","181342.000"],["2026-09-22","7.300","7.210","7.350","7.200","143616.000"],["2026-09-23","7.210","7.130","7.210","7.120","125710.000"],["2026-09-24","7.130","7.050","7.150","7.040","129618.000"]],"qt":{"sz000791":["51","\u7518\u8083\u80fd\u6e90","000791","7.09","7.05","7.01","121566","65989","55577","7.08","194","7.07","259","7.06","451","7.05","1208","7.04","343","7.09","334","7.10","2010","7.11","1034","7.12","1373","7.13","260","","20260928161424","0.04","0.57","7.11","7.00","7.09\/121566\/85758328","121566","8576","0.63","11.13","","7.11","7.00","1.56","137.24","229.99","1.52","7.76","6.35","0.69","-2556","7.05","13.70","11.21","","","1.19","8575.8328","17.6541","249","   A","GP-A","13.99","-4.32","3.24","13.62","7.80","10.91","6.19","-4.70","-2.07","-8.52","1935632286","3243839742","-34.24","13.08","1935632286","","","12.90","0.14","","CNY","0","","7.00","2280",""],"market":["2026-09-29 03:08:28|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":"6.310","version":"18"}}}