{"code":0,"msg":"","data":{"sz000792":{"qfqday":[["2025-12-30","27.520","27.740","28.040","27.300","621342.000"],["2025-12-31","28.000","28.160","28.960","27.980","979810.000"],["2026-01-05","30.260","30.980","30.980","30.240","1632273.000"],["2026-01-06","32.000","32.370","32.750","31.510","2144156.000"],["2026-01-07","32.350","32.190","32.580","32.020","1313391.000"],["2026-01-08","32.300","31.470","32.620","31.010","1401768.000"],["2026-01-09","31.010","31.280","31.600","30.980","1031292.000"],["2026-01-12","32.600","31.960","32.790","31.680","1288929.000"],["2026-01-13","32.400","33.800","34.810","32.400","2080980.000"],["2026-01-14","33.750","33.220","34.100","32.680","1652563.000"],["2026-01-15","32.780","33.620","34.360","32.710","1155568.000"],["2026-01-16","33.600","33.080","34.660","32.920","1158197.000"],["2026-01-19","32.900","33.420","33.840","32.640","828565.000"],["2026-01-20","33.980","34.070","34.390","32.790","1201947.000"],["2026-01-21","34.690","34.850","35.250","34.100","1253075.000"],["2026-01-22","35.160","34.990","35.500","34.580","1022301.000"],["2026-01-23","35.380","35.600","35.880","34.970","1102218.000"],["2026-01-26","35.800","35.920","37.380","35.610","1548906.000"],["2026-01-27","35.600","35.140","36.390","34.600","1234627.000"],["2026-01-28","35.500","35.080","35.620","34.500","1115453.000"],["2026-01-29","34.700","34.200","35.190","33.710","1318499.000"],["2026-01-30","33.600","32.780","33.820","31.510","1641376.000"],["2026-02-02","32.230","31.580","33.060","31.520","1046697.000"],["2026-02-03","32.470","33.260","33.440","31.980","1025290.000"],["2026-02-04","33.790","33.170","33.900","32.840","636173.000"],["2026-02-05","32.580","32.090","32.900","31.500","815468.000"],["2026-02-06","31.300","32.400","32.850","31.230","705255.000"],["2026-02-09","32.850","32.950","33.500","32.710","653554.000"],["2026-02-10","32.910","32.940","33.250","32.620","397949.000"],["2026-02-11","32.940","33.920","34.190","32.850","708916.000"],["2026-02-12","33.590","34.010","34.200","33.550","617139.000"],["2026-02-13","33.650","33.660","33.910","33.400","498839.000"],["2026-02-24","34.870","35.660","35.830","34.510","1058538.000"],["2026-02-25","35.920","36.200","37.130","35.720","1155874.000"],["2026-02-26","37.830","39.010","39.690","37.500","1895843.000"],["2026-02-27","37.970","38.200","38.960","37.800","1263831.000"],["2026-03-02","38.600","38.150","38.600","37.470","1086274.000"],["2026-03-03","37.700","35.840","38.030","35.700","1450269.000"],["2026-03-04","35.460","36.230","37.080","35.200","927445.000"],["2026-03-05","37.050","36.930","37.600","36.440","745398.000"],["2026-03-06","36.720","36.790","37.500","36.390","651394.000"],["2026-03-09","36.110","38.360","38.880","36.100","1218252.000"],["2026-03-10","38.800","38.530","39.050","37.810","773933.000"],["2026-03-11","38.380","38.210","38.800","37.900","609757.000"],["2026-03-12","38.300","38.260","38.930","37.850","662920.000"],["2026-03-13","39.010","39.600","40.900","39.010","1402156.000"],["2026-03-16","39.450","37.330","39.700","36.690","1385039.000"],["2026-03-17","37.340","36.150","37.860","35.950","933774.000"],["2026-03-18","36.100","35.600","36.200","35.000","731339.000"],["2026-03-19","35.000","33.750","35.100","33.500","1031083.000"],["2026-03-20","34.040","34.820","35.880","34.040","1220177.000"],["2026-03-23","34.310","34.580","35.660","34.020","1058077.000"],["2026-03-24","35.480","36.410","36.550","34.720","1195962.000"],["2026-03-25","37.300","36.770","37.370","35.850","1072488.000"],["2026-03-26","36.610","36.850","38.110","36.170","1034986.000"],["2026-03-27","36.330","39.450","39.980","36.320","1606159.000"],["2026-03-30","39.580","39.060","39.800","38.580","1079520.000"],["2026-03-31","37.250","37.000","37.850","36.320","1485054.000"],["2026-04-01","37.150","36.230","37.450","36.170","920386.000"],["2026-04-02","36.100","36.680","37.380","35.610","866653.000"],["2026-04-03","36.680","36.250","36.800","35.640","565343.000"],["2026-04-07","36.350","36.430","36.740","35.910","584464.000"],["2026-04-08","36.000","37.250","37.420","35.800","906400.000"],["2026-04-09","36.950","37.400","37.680","36.280","818007.000"],["2026-04-10","37.600","37.410","38.300","37.100","852502.000"],["2026-04-13","37.400","38.560","38.580","36.710","1075933.000"],["2026-04-14","38.880","38.860","38.880","37.600","1249721.000"],["2026-04-15","38.630","37.010","38.800","37.000","1014303.000"],["2026-04-16","37.230","38.510","38.930","37.220","1117670.000"],["2026-04-17","38.800","37.890","39.880","37.590","1017586.000"],["2026-04-20","37.900","37.510","37.990","37.200","772610.000"],["2026-04-21","37.600","37.490","37.950","36.950","627106.000"],["2026-04-22","37.000","36.730","37.250","36.410","922185.000"],["2026-04-23","36.700","35.690","36.800","35.500","871231.000"],["2026-04-24","35.480","37.420","37.790","35.350","1128305.000"],["2026-04-27","37.500","37.670","38.050","37.100","799945.000"],["2026-04-28","37.560","37.020","37.930","36.800","626102.000"],["2026-04-29","36.610","39.500","39.650","36.480","1557673.000"],["2026-04-30","39.830","39.290","41.600","38.840","2410340.000"],["2026-05-06","40.070","40.400","40.500","38.610","1568090.000"],["2026-05-07","40.580","38.920","40.790","38.040","1784785.000"],["2026-05-08","39.000","38.050","39.990","38.010","1327274.000"],["2026-05-11","38.400","37.540","38.950","37.300","1306856.000"],["2026-05-12","37.730","37.050","37.750","36.790","854714.000"],["2026-05-13","37.150","36.690","37.670","36.470","1137468.000"],["2026-05-14","36.500","34.830","36.500","34.700","1600547.000"],["2026-05-15","34.750","33.890","34.880","33.610","1083616.000"],["2026-05-18","33.890","33.350","34.200","33.130","916256.000"],["2026-05-19","33.230","32.410","33.240","31.860","1231541.000"],["2026-05-20","32.000","32.860","33.300","31.760","1081570.000"],["2026-05-21","33.100","32.280","33.470","32.220","971804.000"],["2026-05-22","32.260","32.840","32.980","31.810","715791.000"],["2026-05-25","32.980","31.990","33.000","31.770","828817.000"],["2026-05-26","31.800","32.530","32.630","31.200","937396.000"],["2026-05-27","32.400","31.380","32.760","31.230","715618.000"],["2026-05-28","31.660","31.200","32.130","30.750","759774.000"],["2026-05-29","31.390","30.770","31.780","30.520","704084.000"],["2026-06-01","30.500","30.380","31.020","30.330","560780.000"],["2026-06-02","30.490","30.350","30.620","29.670","810685.000"],["2026-06-03","29.980","30.240","30.600","29.700","600818.000"],["2026-06-04","30.000","29.350","30.180","29.200","856025.000"],["2026-06-05","29.250","29.450","30.350","28.980","857145.000"],["2026-06-08","29.000","28.120","29.570","27.720","911610.000"],["2026-06-09","28.510","29.500","29.660","28.080","879468.000"],["2026-06-10","29.220","29.030","30.100","28.860","805783.000"],["2026-06-11","29.030","30.410","30.900","28.920","1470597.000"],["2026-06-12","30.570","31.700","32.250","30.270","1561432.000"],["2026-06-15","32.100","32.030","32.780","31.250","1377834.000"],["2026-06-16","31.650","31.150","31.790","30.800","1048807.000"],["2026-06-17","31.280","30.870","31.550","30.510","771274.000"],["2026-06-18","30.390","29.750","31.040","29.600","1181409.000"],["2026-06-22","28.500","30.690","30.770","28.200","1376859.000"],["2026-06-23","30.700","29.090","30.700","29.000","851168.000"],["2026-06-24","29.000","31.340","31.500","28.900","1308202.000"],["2026-06-25","30.980","30.230","31.450","29.920","1047369.000"],["2026-06-26","29.970","28.910","30.510","28.880","842777.000"],["2026-06-29","28.690","29.630","30.020","28.170","811407.000"],["2026-06-30","29.760","30.190","30.740","29.260","939597.000"],["2026-07-01","30.320","30.490","30.990","29.260","1038182.000"],["2026-07-02","30.500","30.180","30.990","29.740","912525.000"],["2026-07-03","31.010","29.410","31.140","29.350","1349678.000"],["2026-07-06","29.410","29.250","30.450","28.700","994250.000"],["2026-07-07","29.330","28.370","29.700","28.330","834486.000"],["2026-07-08","28.390","26.530","28.560","26.500","1194886.000"],["2026-07-09","26.730","26.090","27.110","25.400","1160816.000"],["2026-07-10","26.100","25.400","26.400","25.370","972378.000"],["2026-07-13","25.350","24.590","25.400","24.290","965064.000"],["2026-07-14","24.810","25.350","25.430","24.400","789149.000"],["2026-07-15","25.560","25.270","25.780","25.020","627479.000"],["2026-07-16","24.900","24.680","25.060","24.510","688640.000"],["2026-07-17","24.780","24.930","25.500","24.730","1069474.000"],["2026-07-20","25.030","24.480","25.100","24.070","871821.000"],["2026-07-21","24.260","25.200","25.200","24.220","872385.000"],["2026-07-22","25.060","26.280","26.460","24.950","1022809.000"],["2026-07-23","26.350","27.580","27.950","26.000","1153459.000"],["2026-07-24","27.230","26.850","27.670","26.780","645949.000"],["2026-07-27","26.940","27.150","27.400","26.820","559179.000"],["2026-07-28","26.700","26.990","27.390","26.700","464048.000"],["2026-07-29","26.990","27.620","27.890","26.380","733881.000"],["2026-07-30","27.600","27.860","28.260","27.330","786634.000"],["2026-07-31","27.660","27.320","27.950","27.310","666592.000"],["2026-08-03","27.120","27.400","27.730","26.580","572090.000"],["2026-08-04","27.270","27.610","27.740","27.220","417149.000"],["2026-08-05","27.640","28.280","28.450","27.500","577605.000"],["2026-08-06","28.350","28.530","28.760","28.040","556545.000"],["2026-08-07","28.640","28.800","28.980","28.460","559256.000"],["2026-08-10","29.100","29.500","30.080","29.090","706587.000"],["2026-08-11","29.360","28.680","29.860","28.670","579996.000"],["2026-08-12","28.780","29.060","29.740","28.690","510903.000"],["2026-08-13","28.880","27.650","28.890","27.550","977141.000"],["2026-08-14","27.780","28.270","28.670","27.700","628865.000"],["2026-08-17","28.360","28.040","28.570","27.830","523691.000"],["2026-08-18","28.160","28.190","28.690","28.060","610557.000"],["2026-08-19","27.700","27.840","28.650","27.300","674933.000"],["2026-08-20","28.150","27.930","28.480","27.700","405441.000"],["2026-08-21","27.820","28.810","28.940","27.510","770540.000"],["2026-08-24","29.200","28.480","29.670","28.440","683569.000"],["2026-08-25","28.380","27.450","28.590","27.280","762406.000"],["2026-08-26","27.400","28.150","28.430","27.150","690936.000"],["2026-08-27","28.000","28.210","28.220","27.560","626525.000"],["2026-08-28","28.380","28.380","28.680","27.780","638361.000"],["2026-08-31","28.390","28.190","28.600","27.810","582585.000"],["2026-09-01","28.190","27.850","28.440","27.820","661154.000"],["2026-09-02","27.550","26.940","27.550","26.650","701360.000"],["2026-09-03","27.120","27.070","27.410","27.010","450607.000"],["2026-09-04","27.070","26.650","27.400","26.580","492820.000"],["2026-09-07","26.470","26.280","26.610","26.110","502293.000"],["2026-09-08","26.390","26.830","26.920","26.320","529654.000"],["2026-09-09","26.600","26.720","26.830","26.450","445541.000"],["2026-09-10","26.760","26.370","26.800","26.320","309670.000"],["2026-09-11","25.610","25.450","25.750","25.050","616536.000"],["2026-09-14","25.300","25.140","25.470","25.070","345635.000"],["2026-09-15","24.980","24.710","25.100","24.610","427733.000"],["2026-09-16","24.620","24.750","24.900","24.220","466270.000"],["2026-09-17","24.650","24.990","25.070","24.350","429213.000"],["2026-09-18","25.140","24.740","25.320","24.740","535255.000"],["2026-09-21","24.840","24.960","25.050","24.710","400017.000"],["2026-09-22","24.850","24.870","25.130","24.810","422337.000"],["2026-09-23","24.880","24.480","24.880","24.310","433031.000"],["2026-09-24","24.400","23.700","24.430","23.700","501402.000"]],"qt":{"sz000792":["51","\u76d0\u6e56\u80a1\u4efd","000792","23.13","23.70","23.33","499821","251781","248040","23.13","308","23.12","266","23.11","722","23.10","686","23.09","122","23.14","613","23.15","133","23.16","158","23.17","94","23.18","132","","20260928161442","-0.57","-2.41","23.59","22.92","23.13\/499821\/1158676946","499821","115868","0.94","10.16","","23.59","22.92","2.83","1223.93","1223.94","2.56","26.07","21.33","1.09","974","23.18","9.92","14.44","","","1.47","115867.6946","56.8998","246","   A","GP-A","-17.86","-6.51","0.00","25.24","21.66","41.60","19.65","-9.12","-18.50","-21.35","5291518096","5291572541","30.12","-16.62","5291518096","","","18.07","-0.09","","CNY","0","","23.20","-692",""],"market":["2026-09-29 03:07:58|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":"27.690","version":"18"}}}