{"code":0,"msg":"","data":{"sz000828":{"qfqday":[["2025-12-30","10.275","10.305","10.315","10.195","56555.000"],["2025-12-31","10.335","10.285","10.355","10.265","39739.000"],["2026-01-05","10.305","10.305","10.325","10.225","80735.000"],["2026-01-06","10.405","10.575","10.615","10.345","110622.000"],["2026-01-07","10.625","10.455","10.635","10.435","63859.000"],["2026-01-08","10.445","10.355","10.445","10.335","69007.000"],["2026-01-09","10.355","10.435","10.435","10.305","73635.000"],["2026-01-12","10.415","10.485","10.525","10.365","88343.000"],["2026-01-13","10.485","10.435","10.535","10.415","73508.000"],["2026-01-14","10.485","10.315","10.565","10.255","115703.000"],["2026-01-15","10.295","10.285","10.355","10.245","61350.000"],["2026-01-16","10.325","10.295","10.385","10.265","49829.000"],["2026-01-19","10.295","10.415","10.425","10.275","50535.000"],["2026-01-20","10.415","10.505","10.505","10.395","55969.000"],["2026-01-21","10.465","10.465","10.525","10.415","54383.000"],["2026-01-22","10.485","10.505","10.575","10.425","54429.000"],["2026-01-23","10.505","10.535","10.575","10.485","74259.000"],["2026-01-26","10.545","10.525","10.585","10.435","86249.000"],["2026-01-27","10.525","10.385","10.525","10.335","79555.000"],["2026-01-28","10.335","10.465","10.505","10.335","68880.000"],["2026-01-29","10.465","10.555","10.575","10.405","97179.000"],["2026-01-30","10.555","10.515","10.635","10.465","93455.000"],["2026-02-02","10.495","10.285","10.545","10.265","71748.000"],["2026-02-03","10.395","10.315","10.415","10.245","80794.000"],["2026-02-04","10.315","10.455","10.485","10.285","73878.000"],["2026-02-05","10.435","10.425","10.505","10.385","57106.000"],["2026-02-06","10.375","10.405","10.505","10.355","53148.000"],["2026-02-09","10.475","10.535","10.545","10.445","56725.000"],["2026-02-10","10.545","10.495","10.555","10.485","38793.000"],["2026-02-11","10.535","10.575","10.615","10.475","50779.000"],["2026-02-12","10.545","10.405","10.555","10.385","67469.000"],["2026-02-13","10.435","10.345","10.505","10.335","59181.000"],["2026-02-24","10.415","10.405","10.445","10.385","48486.000"],["2026-02-25","10.415","10.465","10.545","10.385","62882.000"],["2026-02-26","10.485","10.435","10.515","10.405","54258.000"],["2026-02-27","10.435","10.545","10.575","10.405","70180.000"],["2026-03-02","10.445","10.435","10.485","10.305","89957.000"],["2026-03-03","10.435","10.415","10.555","10.385","95009.000"],["2026-03-04","10.365","10.025","10.385","9.995","147594.000"],["2026-03-05","10.175","10.105","10.175","10.025","76296.000"],["2026-03-06","10.075","10.255","10.285","10.045","57401.000"],["2026-03-09","10.235","10.195","10.305","10.135","62726.000"],["2026-03-10","10.245","10.225","10.275","10.195","43393.000"],["2026-03-11","10.255","10.335","10.365","10.185","53840.000"],["2026-03-12","10.315","10.475","10.495","10.295","77260.000"],["2026-03-13","10.445","10.435","10.535","10.425","77483.000"],["2026-03-16","10.455","10.475","10.525","10.375","53953.000"],["2026-03-17","10.505","10.505","10.615","10.475","60868.000"],["2026-03-18","10.525","10.455","10.555","10.395","49554.000"],["2026-03-19","10.415","10.385","10.455","10.355","47965.000"],["2026-03-20","10.385","10.375","10.535","10.345","84143.000"],["2026-03-23","10.225","9.735","10.235","9.675","149327.000"],["2026-03-24","9.885","9.985","10.005","9.795","77005.000"],["2026-03-25","10.035","10.275","10.285","9.925","84126.000"],["2026-03-26","10.215","10.235","10.355","10.175","53619.000"],["2026-03-27","10.225","10.225","10.255","10.055","71307.000"],["2026-03-30","10.005","9.585","10.005","9.415","269394.000"],["2026-03-31","9.565","9.515","9.665","9.475","122787.000"],["2026-04-01","9.605","9.525","9.625","9.515","64508.000"],["2026-04-02","9.495","9.435","9.555","9.385","59540.000"],["2026-04-03","9.405","9.395","9.435","9.375","59754.000"],["2026-04-07","9.395","9.405","9.445","9.315","66878.000"],["2026-04-08","9.475","9.525","9.545","9.465","97246.000"],["2026-04-09","9.475","9.335","9.485","9.325","69902.000"],["2026-04-10","9.375","9.415","9.545","9.365","68766.000"],["2026-04-13","9.425","9.415","9.445","9.375","34533.000"],["2026-04-14","9.495","9.575","9.575","9.415","71555.000"],["2026-04-15","9.595","9.595","9.595","9.495","44916.000"],["2026-04-16","9.595","9.595","9.615","9.555","38863.000"],["2026-04-17","9.605","9.505","9.605","9.485","40531.000"],["2026-04-20","9.505","9.505","9.535","9.475","26089.000"],["2026-04-21","9.505","9.705","9.725","9.465","90113.000"],["2026-04-22","9.665","9.605","9.705","9.585","53843.000"],["2026-04-23","9.595","9.635","9.665","9.525","48945.000"],["2026-04-24","9.615","9.645","9.715","9.605","55036.000"],["2026-04-27","9.785","9.695","9.825","9.675","94560.000"],["2026-04-28","9.685","9.855","9.895","9.645","86697.000"],["2026-04-29","9.815","9.945","9.965","9.815","61330.000"],["2026-04-30","9.945","9.905","9.965","9.805","56196.000"],["2026-05-06","9.915","9.865","9.935","9.835","53427.000"],["2026-05-07","9.865","9.845","9.935","9.815","35627.000"],["2026-05-08","9.815","9.955","9.965","9.815","49943.000"],["2026-05-11","9.915","10.245","10.345","9.875","140346.000"],["2026-05-12","10.175","10.055","10.275","10.025","69390.000"],["2026-05-13","10.055","9.985","10.085","9.945","46632.000"],["2026-05-14","10.025","9.825","10.035","9.825","51793.000"],["2026-05-15","9.825","9.805","9.855","9.705","47152.000"],["2026-05-18","9.775","9.775","9.845","9.705","48322.000"],["2026-05-19","9.820","9.870","9.970","9.800","48962.000",{"nd":"2025","fh_sh":"3.25","djr":"2026-05-18","cqr":"2026-05-19","FHcontent":"10\u6d3e3.25\u5143"}],["2026-05-20","9.880","9.860","9.940","9.760","36948.000"],["2026-05-21","9.870","9.870","10.000","9.810","71837.000"],["2026-05-22","9.880","9.870","9.900","9.770","48418.000"],["2026-05-25","9.890","9.970","9.990","9.850","40723.000"],["2026-05-26","9.940","10.080","10.100","9.900","55278.000"],["2026-05-27","10.000","9.920","10.120","9.850","47195.000"],["2026-05-28","9.860","9.800","9.950","9.750","44700.000"],["2026-05-29","9.780","9.970","10.040","9.780","63919.000"],["2026-06-01","9.930","10.070","10.080","9.800","62433.000"],["2026-06-02","10.020","9.960","10.170","9.940","51416.000"],["2026-06-03","9.980","9.920","9.980","9.820","54326.000"],["2026-06-04","9.930","9.810","9.980","9.780","49296.000"],["2026-06-05","9.810","9.800","9.950","9.770","46001.000"],["2026-06-08","9.770","9.700","9.790","9.570","67871.000"],["2026-06-09","9.700","9.630","9.700","9.570","38296.000"],["2026-06-10","9.620","9.700","9.700","9.570","33792.000"],["2026-06-11","9.660","9.630","9.740","9.570","30248.000"],["2026-06-12","9.630","9.750","9.790","9.580","42311.000"],["2026-06-15","9.790","9.740","9.900","9.740","63536.000"],["2026-06-16","9.740","9.690","9.770","9.610","43211.000"],["2026-06-17","9.680","9.570","9.690","9.530","40927.000"],["2026-06-18","9.550","9.450","9.570","9.390","36592.000"],["2026-06-22","9.390","9.600","9.610","9.280","58264.000"],["2026-06-23","10.200","9.830","10.350","9.740","144831.000"],["2026-06-24","9.840","9.430","9.840","9.400","91960.000"],["2026-06-25","9.390","9.450","9.560","9.350","60373.000"],["2026-06-26","9.410","9.250","9.470","9.230","55095.000"],["2026-06-29","9.210","9.310","9.330","9.000","61053.000"],["2026-06-30","9.260","9.210","9.290","9.140","32856.000"],["2026-07-01","9.200","9.560","9.580","9.160","77034.000"],["2026-07-02","9.550","9.560","9.650","9.450","40069.000"],["2026-07-03","9.600","9.530","9.650","9.520","38972.000"],["2026-07-06","9.560","9.580","9.620","9.460","55262.000"],["2026-07-07","9.580","9.500","9.610","9.420","38284.000"],["2026-07-08","9.470","9.530","9.600","9.430","36946.000"],["2026-07-09","9.470","9.480","9.570","9.460","40673.000"],["2026-07-10","9.450","9.390","9.490","9.310","50574.000"],["2026-07-13","9.390","9.470","9.530","9.380","52099.000"],["2026-07-14","9.480","9.660","9.730","9.420","61038.000"],["2026-07-15","9.660","9.830","9.840","9.640","49517.000"],["2026-07-16","9.790","9.800","9.930","9.740","56269.000"],["2026-07-17","9.780","9.680","9.920","9.650","83385.000"],["2026-07-20","9.730","9.740","9.930","9.670","110919.000"],["2026-07-21","9.730","9.770","9.930","9.700","83846.000"],["2026-07-22","9.780","9.760","9.800","9.620","81326.000"],["2026-07-23","9.720","9.790","9.820","9.700","56011.000"],["2026-07-24","9.770","9.660","9.850","9.650","59983.000"],["2026-07-27","9.630","9.680","9.740","9.620","52035.000"],["2026-07-28","9.680","9.710","9.740","9.620","46904.000"],["2026-07-29","9.720","9.850","9.890","9.720","73129.000"],["2026-07-30","9.820","9.920","9.980","9.800","77953.000"],["2026-07-31","9.880","10.000","10.020","9.850","68839.000"],["2026-08-03","9.970","10.030","10.120","9.960","55384.000"],["2026-08-04","10.050","9.940","10.070","9.920","47709.000"],["2026-08-05","9.940","9.910","10.020","9.910","59472.000"],["2026-08-06","9.910","9.810","9.930","9.740","61939.000"],["2026-08-07","9.790","9.790","9.820","9.720","47737.000"],["2026-08-10","9.790","9.840","9.900","9.750","61483.000"],["2026-08-11","9.830","9.740","9.890","9.720","53068.000"],["2026-08-12","9.740","9.750","9.800","9.700","39406.000"],["2026-08-13","9.760","9.700","9.770","9.660","43899.000"],["2026-08-14","9.690","9.630","9.720","9.630","37539.000"],["2026-08-17","9.630","9.660","9.670","9.560","43707.000"],["2026-08-18","9.650","9.580","9.670","9.580","33831.000"],["2026-08-19","9.600","9.570","9.640","9.490","60924.000"],["2026-08-20","9.470","9.390","9.540","9.370","90702.000"],["2026-08-21","9.400","9.340","9.420","9.270","77757.000"],["2026-08-24","9.620","9.780","9.920","9.550","204752.000"],["2026-08-25","9.740","9.850","9.900","9.720","96881.000"],["2026-08-26","9.850","10.010","10.140","9.800","111659.000"],["2026-08-27","10.030","10.180","10.230","9.980","115528.000"],["2026-08-28","10.130","10.070","10.210","9.980","83801.000"],["2026-08-31","10.040","10.070","10.160","10.000","65807.000"],["2026-09-01","10.070","10.080","10.140","10.000","50592.000"],["2026-09-02","10.030","9.980","10.090","9.920","51518.000"],["2026-09-03","9.930","9.870","10.040","9.850","62104.000"],["2026-09-04","9.920","9.920","10.030","9.860","73192.000"],["2026-09-07","9.990","9.940","10.030","9.870","53010.000"],["2026-09-08","9.950","9.980","10.070","9.860","77954.000"],["2026-09-09","9.970","9.970","10.140","9.920","59574.000"],["2026-09-10","9.970","10.060","10.140","9.940","61484.000"],["2026-09-11","10.040","9.880","10.080","9.850","61081.000"],["2026-09-14","9.900","9.930","9.960","9.860","40393.000"],["2026-09-15","9.880","9.910","10.000","9.790","56464.000"],["2026-09-16","9.860","10.000","10.000","9.830","46350.000"],["2026-09-17","9.980","9.990","10.070","9.860","53086.000"],["2026-09-18","9.970","9.950","10.030","9.920","45250.000"],["2026-09-21","9.950","9.950","10.010","9.910","38952.000"],["2026-09-22","9.970","9.890","9.970","9.880","45560.000"],["2026-09-23","9.940","9.960","10.010","9.900","43837.000"],["2026-09-24","9.960","9.890","9.980","9.830","35647.000"]],"qt":{"sz000828":["51","\u4e1c\u839e\u63a7\u80a1","000828","9.93","10.04","10.01","41158","15291","25867","9.93","94","9.92","74","9.91","320","9.90","185","9.89","105","9.94","168","9.95","259","9.96","56","9.97","17","9.98","61","","20260928161448","-0.11","-1.10","10.05","9.87","9.93\/41158\/40890054","41158","4089","0.40","12.27","","10.05","9.87","1.79","103.22","103.22","1.00","11.04","9.04","0.98","217","9.93","9.38","12.53","","","0.51","4089.0054","0.4965","5","   A","GP-A","-4.84","-1.68","3.27","8.11","5.23","11.93","9.15","-1.00","-2.84","2.58","1039516992","1039516992","16.21","-5.02","1039516992","","","-8.10","0.00","","CNY","0","","9.85","354",""],"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":"10.315","version":"18"}}}