{"code":0,"msg":"","data":{"sz000807":{"qfqday":[["2025-12-30","28.621","31.271","31.351","28.521","611793.000"],["2025-12-31","31.241","32.461","32.621","30.981","585041.000"],["2026-01-05","33.631","33.401","34.331","32.601","719433.000"],["2026-01-06","33.921","34.521","35.471","33.021","900444.000"],["2026-01-07","34.471","33.401","34.471","33.221","785101.000"],["2026-01-08","32.811","32.761","33.821","32.501","721901.000"],["2026-01-09","32.321","33.151","33.811","32.321","573551.000"],["2026-01-12","33.871","32.861","34.181","32.421","708021.000"],["2026-01-13","32.481","32.831","33.981","32.281","954002.000"],["2026-01-14","33.151","32.311","33.521","32.101","1017174.000"],["2026-01-15","32.411","32.781","34.141","31.941","1090013.000"],["2026-01-16","32.931","32.081","33.921","31.991","821972.000"],["2026-01-19","32.131","32.601","32.731","31.321","702773.000"],["2026-01-20","32.661","32.931","33.481","32.021","754014.000"],["2026-01-21","32.621","32.481","32.921","31.791","608876.000"],["2026-01-22","32.301","32.321","32.591","31.831","455070.000"],["2026-01-23","32.521","32.261","32.681","31.211","759953.000"],["2026-01-26","32.621","33.211","33.701","32.621","1019364.000"],["2026-01-27","32.721","32.651","33.571","32.081","793216.000"],["2026-01-28","33.001","35.951","35.951","32.621","1148853.000"],["2026-01-29","36.621","36.621","37.851","34.631","1421490.000"],["2026-01-30","35.231","33.261","35.361","32.921","1300277.000"],["2026-02-02","31.621","31.841","33.931","31.441","1256780.000"],["2026-02-03","32.711","32.161","32.991","30.991","923076.000"],["2026-02-04","32.541","32.421","32.961","32.031","554030.000"],["2026-02-05","31.931","31.111","32.371","30.261","705888.000"],["2026-02-06","30.551","31.321","32.221","30.221","563369.000"],["2026-02-09","31.871","31.321","31.881","31.071","419948.000"],["2026-02-10","31.391","31.231","31.701","30.991","321281.000"],["2026-02-11","31.151","31.661","32.051","31.151","358439.000"],["2026-02-12","31.601","30.861","31.941","30.821","464519.000"],["2026-02-13","30.441","29.821","30.701","29.591","623088.000"],["2026-02-24","30.401","30.001","30.681","29.861","456851.000"],["2026-02-25","30.221","30.981","31.321","30.031","601680.000"],["2026-02-26","31.321","30.611","31.321","30.391","440522.000"],["2026-02-27","30.331","30.821","31.601","30.271","503168.000"],["2026-03-02","31.321","32.471","32.681","30.301","1148768.000"],["2026-03-03","32.751","32.081","33.591","31.641","1303110.000"],["2026-03-04","32.921","33.861","34.821","32.801","1226017.000"],["2026-03-05","34.621","35.081","35.731","34.131","1035044.000"],["2026-03-06","33.681","33.201","33.871","32.601","756242.000"],["2026-03-09","34.401","33.221","35.031","33.021","922609.000"],["2026-03-10","32.121","32.381","32.721","31.921","532671.000"],["2026-03-11","32.831","33.271","33.511","32.421","512394.000"],["2026-03-12","33.691","34.861","35.491","33.361","875154.000"],["2026-03-13","34.961","34.371","36.121","34.151","747116.000"],["2026-03-16","34.621","33.471","35.261","32.021","796908.000"],["2026-03-17","33.581","31.531","34.241","31.351","692238.000"],["2026-03-18","31.321","30.561","31.621","30.001","750735.000"],["2026-03-19","29.981","28.721","30.341","28.521","960921.000"],["2026-03-20","28.711","28.001","29.071","27.921","739605.000"],["2026-03-23","26.621","26.921","27.781","26.551","776550.000"],["2026-03-24","27.241","27.431","27.471","26.251","673647.000"],["2026-03-25","28.361","28.031","28.621","27.891","524189.000"],["2026-03-26","28.011","27.751","28.681","27.641","385966.000"],["2026-03-27","27.501","28.351","28.701","27.421","435693.000"],["2026-03-30","30.641","31.081","31.201","29.831","1154592.000"],["2026-03-31","30.621","30.621","31.301","30.171","648463.000"],["2026-04-01","31.081","31.441","31.721","30.771","638722.000"],["2026-04-02","31.871","32.291","33.221","31.621","700102.000"],["2026-04-03","32.221","31.611","32.281","31.221","426340.000"],["2026-04-07","31.811","32.581","32.821","31.521","462604.000"],["2026-04-08","33.161","34.381","34.571","33.121","855290.000"],["2026-04-09","33.801","35.181","35.401","33.671","685372.000"],["2026-04-10","35.191","34.221","35.201","34.091","492079.000"],["2026-04-13","34.111","33.981","34.421","33.381","486326.000"],["2026-04-14","35.091","35.221","35.501","34.621","486008.000"],["2026-04-15","35.001","34.081","35.171","33.921","462907.000"],["2026-04-16","34.721","36.041","36.111","34.701","613318.000"],["2026-04-17","35.471","36.291","36.451","35.391","447287.000"],["2026-04-20","35.641","34.761","35.721","34.421","623842.000"],["2026-04-21","34.621","33.981","34.621","33.861","416612.000"],["2026-04-22","34.011","33.841","34.161","33.461","403498.000"],["2026-04-23","34.181","33.171","34.581","32.871","493792.000"],["2026-04-24","33.621","33.791","34.441","33.011","827332.000"],["2026-04-27","33.821","33.051","34.171","32.971","527633.000"],["2026-04-28","32.771","32.111","32.941","31.971","507835.000"],["2026-04-29","31.971","32.741","32.881","31.911","369179.000"],["2026-04-30","32.441","31.421","32.571","31.251","676363.000"],["2026-05-06","32.071","32.281","32.401","31.311","713196.000"],["2026-05-07","32.121","31.751","32.711","31.321","697429.000"],["2026-05-08","31.531","31.141","31.741","30.631","622755.000"],["2026-05-11","31.481","30.901","31.771","30.681","737803.000"],["2026-05-12","31.271","30.781","31.521","30.641","475336.000"],["2026-05-13","31.251","31.451","31.521","30.841","680466.000"],["2026-05-14","31.531","31.201","32.721","31.201","733701.000"],["2026-05-15","30.901","29.371","30.911","29.131","810634.000"],["2026-05-18","28.611","28.621","28.911","28.301","641729.000"],["2026-05-19","28.911","29.631","29.771","28.441","608878.000"],["2026-05-20","29.621","30.081","30.411","29.451","626531.000"],["2026-05-21","30.381","29.611","31.181","29.571","653086.000"],["2026-05-22","30.121","30.381","30.621","29.651","525798.000"],["2026-05-25","30.511","29.131","30.721","28.871","751474.000"],["2026-05-26","29.141","31.311","31.781","28.541","1341661.000"],["2026-05-27","30.981","29.461","31.061","29.281","949764.000"],["2026-05-28","28.921","28.391","29.141","28.041","716617.000"],["2026-05-29","29.031","28.111","29.171","28.091","654703.000"],["2026-06-01","28.221","28.531","28.751","27.941","604961.000"],["2026-06-02","29.331","29.911","30.041","28.851","755706.000"],["2026-06-03","29.901","30.111","30.481","29.511","640205.000"],["2026-06-04","29.441","28.221","29.521","28.031","989059.000"],["2026-06-05","27.981","27.261","28.571","27.121","670499.000"],["2026-06-08","26.221","26.421","27.111","26.021","589327.000"],["2026-06-09","26.521","26.321","26.621","25.671","593175.000"],["2026-06-10","25.710","26.650","26.840","25.600","496210.000",{"nd":"2025","fh_sh":"3.79","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e3.79\u5143"}],["2026-06-11","26.500","27.230","27.470","26.450","506144.000"],["2026-06-12","27.700","28.100","28.800","27.060","866802.000"],["2026-06-15","28.450","26.900","28.750","26.540","1241427.000"],["2026-06-16","26.400","25.380","26.400","25.310","1217199.000"],["2026-06-17","25.470","25.000","25.570","24.670","851610.000"],["2026-06-18","24.750","24.170","25.150","23.830","1054123.000"],["2026-06-22","23.960","25.990","26.070","23.950","1276164.000"],["2026-06-23","25.540","23.930","25.590","23.820","973892.000"],["2026-06-24","24.310","24.640","25.200","24.010","801374.000"],["2026-06-25","23.570","23.590","24.320","23.200","1046942.000"],["2026-06-26","23.960","22.480","24.190","22.280","890944.000"],["2026-06-29","22.800","23.160","23.650","22.400","846089.000"],["2026-06-30","22.860","22.140","22.880","21.810","862221.000"],["2026-07-01","21.800","21.800","22.410","21.580","700190.000"],["2026-07-02","21.980","21.770","22.210","21.560","837562.000"],["2026-07-03","22.380","22.420","22.970","22.100","946779.000"],["2026-07-06","22.760","22.880","23.460","22.560","988892.000"],["2026-07-07","22.570","22.390","22.740","22.130","580753.000"],["2026-07-08","22.550","22.320","22.930","22.160","654282.000"],["2026-07-09","22.020","21.890","22.120","21.220","809061.000"],["2026-07-10","22.300","23.150","23.640","22.000","1158275.000"],["2026-07-13","22.750","23.060","23.270","22.550","924321.000"],["2026-07-14","23.480","24.980","25.340","22.900","1957457.000"],["2026-07-15","25.100","26.100","26.530","24.650","1607986.000"],["2026-07-16","25.600","25.370","26.430","25.330","1076063.000"],["2026-07-17","25.370","25.120","25.460","24.680","929903.000"],["2026-07-20","25.450","26.020","26.650","25.020","1135257.000"],["2026-07-21","25.760","25.180","25.880","24.480","1234299.000"],["2026-07-22","25.090","25.580","25.900","24.810","961790.000"],["2026-07-23","25.880","26.870","27.610","25.330","1288085.000"],["2026-07-24","26.160","25.400","26.410","25.280","935108.000"],["2026-07-27","25.470","25.620","25.770","25.110","590395.000"],["2026-07-28","25.160","25.600","25.750","24.940","521806.000"],["2026-07-29","25.780","26.150","26.400","25.770","662985.000"],["2026-07-30","26.530","26.500","27.570","26.500","943572.000"],["2026-07-31","26.400","26.620","27.190","26.230","1114330.000"],["2026-08-03","26.270","25.680","26.300","25.450","921845.000"],["2026-08-04","25.950","26.020","26.450","25.700","880617.000"],["2026-08-05","25.720","26.820","26.880","25.450","1030360.000"],["2026-08-06","26.880","26.660","27.090","26.110","863334.000"],["2026-08-07","26.720","27.130","27.560","26.680","850031.000"],["2026-08-10","27.500","27.850","28.160","27.370","903048.000"],["2026-08-11","28.130","27.230","28.990","27.160","1200303.000"],["2026-08-12","27.980","27.440","28.460","27.290","1146193.000"],["2026-08-13","26.900","25.890","27.060","25.830","1369355.000"],["2026-08-14","25.540","25.910","25.980","25.440","590899.000"],["2026-08-17","26.110","26.710","26.770","25.910","711622.000"],["2026-08-18","26.430","26.570","26.840","26.310","465283.000"],["2026-08-19","25.990","25.960","26.300","25.690","500570.000"],["2026-08-20","26.280","25.260","26.670","25.110","853064.000"],["2026-08-21","25.470","25.880","25.950","25.170","650515.000"],["2026-08-24","26.280","26.290","26.380","25.880","589117.000"],["2026-08-25","26.160","26.130","26.350","25.770","441383.000"],["2026-08-26","26.200","26.350","26.730","26.110","713115.000"],["2026-08-27","26.280","26.690","26.770","26.170","637116.000"],["2026-08-28","27.100","27.230","27.340","26.790","907383.000"],["2026-08-31","26.810","27.110","27.180","26.420","620797.000"],["2026-09-01","27.290","27.060","27.500","27.010","617796.000"],["2026-09-02","26.930","26.570","27.220","26.140","568369.000"],["2026-09-03","26.980","27.380","27.750","26.900","1012745.000"],["2026-09-04","27.440","26.950","27.650","26.830","615731.000"],["2026-09-07","26.820","26.790","26.940","26.550","381525.000"],["2026-09-08","26.950","27.490","27.600","26.910","695430.000"],["2026-09-09","27.840","29.030","29.100","27.590","1282208.000"],["2026-09-10","29.030","28.330","29.130","28.260","606292.000"],["2026-09-11","27.500","27.290","27.720","27.000","761466.000"],["2026-09-14","27.020","27.020","27.280","26.880","414653.000"],["2026-09-15","27.040","27.060","27.270","26.650","442911.000"],["2026-09-16","27.110","27.160","27.280","26.380","533491.000"],["2026-09-17","26.700","26.910","27.140","26.420","452123.000"],["2026-09-18","27.360","27.370","27.500","26.960","577861.000"],["2026-09-21","27.180","26.770","27.310","26.580","563813.000"],["2026-09-22","26.580","26.950","27.280","26.540","466161.000"],["2026-09-23","27.090","26.580","27.120","26.470","350084.000"],["2026-09-24","26.510","26.030","26.640","25.960","503615.000"]],"qt":{"sz000807":["51","\u4e91\u94dd\u80a1\u4efd","000807","25.37","26.03","25.50","524698","252488","272210","25.36","649","25.35","489","25.34","234","25.33","205","25.32","147","25.37","342","25.38","541","25.39","172","25.40","323","25.41","863","","20260928161436","-0.66","-2.54","25.72","25.15","25.37\/524698\/1331170570","524698","133117","1.51","8.02","","25.72","25.15","2.19","879.81","879.82","2.31","28.63","23.43","1.07","-517","25.37","5.73","14.53","","","1.59","133117.0570","45.1586","178","   A","GP-A","-21.84","-7.31","2.76","28.75","25.73","37.85","19.03","-7.04","-6.83","13.16","3467920301","3467957405","-13.04","-18.87","3467920301","","","33.52","-0.08","","CNY","0","","25.30","1511",""],"market":["2026-09-29 03:08:37|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":"29.251","version":"18"}}}