{"code":0,"msg":"","data":{"sz000830":{"qfqday":[["2025-12-30","16.000","16.480","16.880","15.930","267552.000"],["2025-12-31","16.400","16.370","16.480","16.120","160325.000"],["2026-01-05","16.360","16.190","16.370","15.860","303277.000"],["2026-01-06","16.230","17.440","17.760","16.190","415088.000"],["2026-01-07","17.470","17.040","17.650","16.920","296943.000"],["2026-01-08","17.020","16.890","17.250","16.530","334675.000"],["2026-01-09","16.860","16.740","17.030","16.180","462443.000"],["2026-01-12","16.790","16.520","16.790","16.360","291170.000"],["2026-01-13","16.450","16.980","17.350","16.360","312485.000"],["2026-01-14","16.900","17.220","17.380","16.700","368414.000"],["2026-01-15","17.070","17.290","17.880","17.040","290879.000"],["2026-01-16","17.200","17.080","17.290","16.900","228419.000"],["2026-01-19","17.000","18.130","18.390","16.750","405490.000"],["2026-01-20","18.140","19.760","19.960","18.130","666866.000"],["2026-01-21","19.560","19.280","19.620","18.780","433104.000"],["2026-01-22","19.460","20.270","20.350","19.050","400430.000"],["2026-01-23","20.000","20.250","20.250","19.510","328071.000"],["2026-01-26","19.800","19.460","19.900","18.760","616766.000"],["2026-01-27","19.100","18.740","19.360","18.170","530031.000"],["2026-01-28","18.680","20.030","20.100","18.610","511097.000"],["2026-01-29","20.030","19.650","20.350","19.490","343083.000"],["2026-01-30","19.410","19.350","20.070","18.550","469023.000"],["2026-02-02","18.640","17.400","18.800","17.400","608610.000"],["2026-02-03","17.070","17.270","17.550","16.550","690526.000"],["2026-02-04","17.270","17.260","17.780","17.040","375991.000"],["2026-02-05","17.250","16.890","17.580","16.800","322189.000"],["2026-02-06","16.650","17.350","17.770","16.430","422100.000"],["2026-02-09","17.520","17.470","17.600","17.250","266518.000"],["2026-02-10","17.500","17.500","17.630","16.910","256400.000"],["2026-02-11","17.450","17.890","18.190","17.220","303871.000"],["2026-02-12","17.830","17.700","18.160","17.590","204621.000"],["2026-02-13","17.470","17.000","17.580","16.980","237792.000"],["2026-02-24","17.260","17.800","17.940","17.220","266502.000"],["2026-02-25","17.920","18.160","18.670","17.810","405148.000"],["2026-02-26","18.160","17.960","18.440","17.900","254337.000"],["2026-02-27","17.810","18.490","18.550","17.700","397722.000"],["2026-03-02","19.580","19.680","19.780","18.610","770931.000"],["2026-03-03","19.680","19.720","20.780","19.000","617467.000"],["2026-03-04","19.290","18.610","19.520","18.400","436390.000"],["2026-03-05","18.790","18.530","18.970","18.020","370150.000"],["2026-03-06","18.300","20.010","20.080","18.090","501362.000"],["2026-03-09","21.420","19.970","21.600","19.900","877823.000"],["2026-03-10","18.680","18.720","19.190","18.620","530554.000"],["2026-03-11","18.580","20.150","20.460","18.440","599676.000"],["2026-03-12","20.600","19.940","20.770","19.560","592723.000"],["2026-03-13","20.180","19.540","20.620","19.370","462780.000"],["2026-03-16","19.680","17.940","20.030","17.570","775505.000"],["2026-03-17","17.530","17.020","18.140","16.950","513109.000"],["2026-03-18","16.940","16.950","17.130","16.540","368009.000"],["2026-03-19","17.330","16.160","17.580","16.080","516982.000"],["2026-03-20","15.920","15.100","16.210","14.980","617711.000"],["2026-03-23","14.840","15.210","15.790","14.660","585514.000"],["2026-03-24","15.370","15.040","15.390","14.750","353589.000"],["2026-03-25","14.900","15.080","15.700","14.800","411521.000"],["2026-03-26","15.120","14.980","15.540","14.820","449575.000"],["2026-03-27","14.800","15.990","16.280","14.760","664353.000"],["2026-03-30","16.000","16.700","16.780","16.000","550492.000"],["2026-03-31","16.550","15.850","16.900","15.820","341985.000"],["2026-04-01","16.110","15.560","16.110","15.470","341210.000"],["2026-04-02","15.480","15.650","15.740","15.280","295019.000"],["2026-04-03","15.590","15.140","15.590","14.870","265036.000"],["2026-04-07","15.110","16.670","16.670","15.110","528754.000"],["2026-04-08","16.030","16.480","16.600","15.860","595694.000"],["2026-04-09","16.450","16.680","16.880","16.390","400075.000"],["2026-04-10","16.610","16.660","16.750","16.320","253806.000"],["2026-04-13","16.880","16.600","17.000","16.060","359939.000"],["2026-04-14","16.380","16.400","16.470","16.050","250993.000"],["2026-04-15","16.310","15.740","16.380","15.650","316434.000"],["2026-04-16","15.650","15.980","16.050","15.640","239829.000"],["2026-04-17","15.980","15.990","16.210","15.810","263165.000"],["2026-04-20","15.900","15.520","16.020","15.430","418296.000"],["2026-04-21","15.560","15.570","15.940","15.180","331166.000"],["2026-04-22","15.570","15.480","15.810","15.370","281500.000"],["2026-04-23","15.480","15.960","16.290","15.440","572161.000"],["2026-04-24","15.880","16.820","16.840","15.810","642020.000"],["2026-04-27","16.450","16.470","16.630","16.100","306893.000"],["2026-04-28","16.440","16.830","16.890","16.300","387387.000"],["2026-04-29","16.440","16.790","16.890","15.870","429139.000"],["2026-04-30","17.050","16.860","17.150","16.530","398543.000"],["2026-05-06","16.810","16.690","16.810","16.170","496191.000"],["2026-05-07","16.410","15.630","16.420","15.500","645619.000"],["2026-05-08","15.670","15.520","15.830","15.410","298822.000"],["2026-05-11","15.530","15.580","15.940","15.510","324799.000"],["2026-05-12","15.550","15.150","15.720","15.060","404498.000"],["2026-05-13","15.100","15.100","15.280","14.920","299593.000"],["2026-05-14","15.000","14.700","15.360","14.700","344055.000"],["2026-05-15","14.700","14.810","15.130","14.700","308703.000"],["2026-05-18","14.860","14.470","15.000","14.380","379808.000"],["2026-05-19","14.420","13.890","14.450","13.700","474553.000"],["2026-05-20","13.800","13.720","14.180","13.700","367131.000"],["2026-05-21","13.720","13.230","13.970","13.200","485026.000"],["2026-05-22","13.250","13.570","13.690","13.150","345462.000"],["2026-05-25","13.470","13.110","13.500","12.920","410252.000"],["2026-05-26","13.060","13.310","13.450","12.860","275405.000"],["2026-05-27","13.260","13.140","13.510","13.000","300040.000"],["2026-05-28","13.120","13.010","13.300","12.810","261256.000"],["2026-05-29","13.010","12.790","13.070","12.720","246876.000"],["2026-06-01","12.800","13.220","13.390","12.730","340471.000"],["2026-06-02","13.220","13.020","13.340","12.860","227419.000"],["2026-06-03","13.000","12.840","13.020","12.630","368050.000"],["2026-06-04","12.730","12.280","12.740","12.170","431371.000"],["2026-06-05","12.270","12.290","12.460","12.180","359447.000"],["2026-06-08","12.100","11.870","12.300","11.650","384258.000"],["2026-06-09","11.970","12.200","12.350","11.630","306732.000"],["2026-06-10","12.120","12.130","12.490","11.980","248756.000"],["2026-06-11","12.220","12.130","12.420","11.810","298132.000"],["2026-06-12","12.300","12.670","13.090","11.960","613934.000"],["2026-06-15","12.780","13.110","13.180","12.740","487528.000"],["2026-06-16","13.050","12.790","13.140","12.730","299087.000"],["2026-06-17","12.710","12.770","12.980","12.450","242342.000"],["2026-06-18","12.670","12.390","12.730","12.170","322465.000"],["2026-06-22","12.350","13.240","13.330","12.260","574798.000"],["2026-06-23","13.190","12.330","13.560","12.270","606565.000"],["2026-06-24","12.330","12.670","12.860","12.230","373112.000"],["2026-06-25","12.510","12.780","13.090","12.100","569709.000"],["2026-06-26","12.840","12.560","13.240","12.320","501233.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e2\u5143"}],["2026-06-29","12.490","12.450","12.700","12.280","306918.000"],["2026-06-30","12.320","12.000","12.510","11.750","479650.000"],["2026-07-01","11.940","12.480","12.730","11.890","443027.000"],["2026-07-02","12.380","12.910","13.230","12.200","580595.000"],["2026-07-03","12.910","12.790","13.200","12.620","349214.000"],["2026-07-06","12.810","13.100","13.590","12.730","422038.000"],["2026-07-07","13.100","12.390","13.200","12.330","322218.000"],["2026-07-08","12.310","12.040","12.470","11.900","267702.000"],["2026-07-09","12.010","11.680","12.100","11.430","361515.000"],["2026-07-10","11.610","11.740","11.890","11.370","258711.000"],["2026-07-13","11.680","11.440","11.770","11.340","248003.000"],["2026-07-14","11.510","11.830","11.890","11.360","285614.000"],["2026-07-15","11.760","12.090","12.170","11.630","268779.000"],["2026-07-16","11.990","11.880","12.080","11.780","231233.000"],["2026-07-17","11.890","11.800","12.210","11.710","261882.000"],["2026-07-20","11.840","12.250","12.320","11.750","398100.000"],["2026-07-21","12.180","12.300","12.550","12.080","384667.000"],["2026-07-22","12.430","12.630","12.740","12.260","350321.000"],["2026-07-23","12.510","12.940","13.050","12.280","410251.000"],["2026-07-24","12.860","12.390","13.160","12.380","315862.000"],["2026-07-27","12.260","12.430","12.520","12.100","211390.000"],["2026-07-28","12.280","12.500","12.530","12.030","266278.000"],["2026-07-29","12.550","12.840","13.020","12.340","390858.000"],["2026-07-30","12.800","12.730","13.000","12.580","285568.000"],["2026-07-31","12.590","12.640","12.740","12.480","245138.000"],["2026-08-03","12.510","13.100","13.190","12.370","398031.000"],["2026-08-04","13.080","12.800","13.150","12.680","334558.000"],["2026-08-05","12.710","13.000","13.160","12.580","368719.000"],["2026-08-06","12.940","12.850","13.080","12.680","303805.000"],["2026-08-07","12.820","12.770","12.950","12.660","243427.000"],["2026-08-10","12.730","12.900","13.180","12.720","373897.000"],["2026-08-11","12.900","12.520","13.090","12.500","474249.000"],["2026-08-12","12.500","12.470","12.610","12.380","271896.000"],["2026-08-13","12.470","11.960","12.480","11.930","568335.000"],["2026-08-14","11.890","11.920","12.050","11.810","217941.000"],["2026-08-17","11.900","12.020","12.060","11.810","225321.000"],["2026-08-18","12.020","12.070","12.180","11.960","276853.000"],["2026-08-19","11.980","11.880","12.180","11.830","335595.000"],["2026-08-20","11.880","11.880","12.240","11.820","326509.000"],["2026-08-21","11.820","11.910","11.970","11.660","170732.000"],["2026-08-24","11.900","11.790","12.050","11.710","233998.000"],["2026-08-25","11.740","11.890","12.110","11.730","309344.000"],["2026-08-26","11.820","12.200","12.230","11.760","385561.000"],["2026-08-27","12.190","12.460","12.540","12.130","373218.000"],["2026-08-28","12.450","12.940","13.010","12.380","566853.000"],["2026-08-31","13.140","12.960","13.250","12.830","478360.000"],["2026-09-01","12.960","13.240","13.690","12.840","627167.000"],["2026-09-02","13.400","12.760","13.420","12.630","508627.000"],["2026-09-03","12.880","12.690","12.920","12.620","248928.000"],["2026-09-04","12.710","12.740","13.030","12.610","285517.000"],["2026-09-07","12.660","12.440","12.790","12.410","307805.000"],["2026-09-08","12.440","12.910","12.930","12.420","354125.000"],["2026-09-09","12.900","12.830","13.030","12.680","260634.000"],["2026-09-10","12.900","12.570","13.020","12.560","278567.000"],["2026-09-11","12.500","12.020","12.570","11.940","392631.000"],["2026-09-14","11.980","12.030","12.220","11.970","227733.000"],["2026-09-15","11.970","11.920","12.030","11.860","166322.000"],["2026-09-16","11.890","11.920","11.960","11.750","199860.000"],["2026-09-17","11.810","11.590","11.920","11.550","323899.000"],["2026-09-18","11.620","11.750","11.770","11.580","183340.000"],["2026-09-21","11.740","11.980","12.010","11.700","228400.000"],["2026-09-22","11.900","11.900","11.970","11.860","182208.000"],["2026-09-23","11.860","11.850","11.920","11.760","142330.000"],["2026-09-24","11.850","11.570","11.880","11.550","201107.000"]],"qt":{"sz000830":["51","\u9c81\u897f\u5316\u5de5","000830","11.32","11.57","11.57","172080","64138","107942","11.31","691","11.30","1153","11.29","51","11.28","430","11.27","254","11.32","433","11.33","651","11.34","417","11.35","187","11.36","232","","20260928161500","-0.25","-2.16","11.59","11.25","11.32\/172080\/195503347","172080","19550","0.90","19.29","","11.59","11.25","2.94","215.55","215.57","1.10","12.73","10.41","0.92","659","11.36","11.06","23.77","","","1.11","19550.3347","6.2260","55","   A","GP-A","-30.85","-3.66","1.77","5.72","3.17","21.60","11.25","-5.82","-12.52","-11.49","1904178218","1904319011","14.65","-31.31","1904178218","","","-18.68","0.00","","CNY","0","","11.25","1058",""],"market":["2026-09-29 03:07:55|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":"16.140","version":"18"}}}