{"code":0,"msg":"","data":{"sz000883":{"qfqday":[["2025-12-30","4.430","4.410","4.440","4.400","233275.000"],["2025-12-31","4.410","4.390","4.420","4.390","142104.000"],["2026-01-05","4.400","4.410","4.410","4.390","209899.000"],["2026-01-06","4.410","4.430","4.440","4.400","234178.000"],["2026-01-07","4.430","4.420","4.440","4.420","178592.000"],["2026-01-08","4.420","4.410","4.430","4.400","225382.000"],["2026-01-09","4.420","4.430","4.430","4.400","192114.000"],["2026-01-12","4.430","4.450","4.450","4.410","210255.000"],["2026-01-13","4.450","4.460","4.470","4.430","272050.000"],["2026-01-14","4.450","4.430","4.480","4.410","368910.000"],["2026-01-15","4.430","4.440","4.450","4.410","179330.000"],["2026-01-16","4.430","4.380","4.460","4.360","523530.000"],["2026-01-19","4.380","4.410","4.420","4.360","241264.000"],["2026-01-20","4.420","4.470","4.480","4.410","425943.000"],["2026-01-21","4.470","4.450","4.480","4.430","256774.000"],["2026-01-22","4.450","4.480","4.480","4.450","264624.000"],["2026-01-23","4.480","4.520","4.520","4.470","312488.000"],["2026-01-26","4.510","4.490","4.520","4.470","292036.000"],["2026-01-27","4.490","4.430","4.500","4.410","243110.000"],["2026-01-28","4.430","4.470","4.480","4.420","264163.000"],["2026-01-29","4.470","4.450","4.470","4.430","276140.000"],["2026-01-30","4.450","4.460","4.480","4.410","290279.000"],["2026-02-02","4.460","4.400","4.500","4.390","466611.000"],["2026-02-03","4.400","4.380","4.430","4.350","368008.000"],["2026-02-04","4.380","4.460","4.470","4.360","370476.000"],["2026-02-05","4.460","4.430","4.480","4.400","277537.000"],["2026-02-06","4.420","4.440","4.480","4.400","255640.000"],["2026-02-09","4.440","4.450","4.480","4.440","173251.000"],["2026-02-10","4.450","4.420","4.460","4.410","167375.000"],["2026-02-11","4.420","4.450","4.460","4.420","171049.000"],["2026-02-12","4.460","4.450","4.480","4.430","253716.000"],["2026-02-13","4.450","4.380","4.450","4.370","326744.000"],["2026-02-24","4.400","4.460","4.470","4.390","370942.000"],["2026-02-25","4.460","4.490","4.520","4.460","285340.000"],["2026-02-26","4.490","4.520","4.530","4.480","344237.000"],["2026-02-27","4.530","4.600","4.620","4.510","519700.000"],["2026-03-02","4.580","4.670","4.670","4.540","617062.000"],["2026-03-03","4.660","4.640","4.710","4.620","592314.000"],["2026-03-04","4.610","4.620","4.680","4.580","467000.000"],["2026-03-05","4.670","4.650","4.700","4.630","438419.000"],["2026-03-06","4.640","4.700","4.710","4.620","380482.000"],["2026-03-09","4.680","4.710","4.760","4.680","454691.000"],["2026-03-10","4.680","4.690","4.740","4.630","385909.000"],["2026-03-11","4.690","4.800","4.820","4.610","695560.000"],["2026-03-12","4.800","4.900","4.920","4.780","673468.000"],["2026-03-13","4.920","4.850","4.940","4.820","528968.000"],["2026-03-16","4.830","4.750","4.880","4.740","407309.000"],["2026-03-17","4.760","4.730","4.800","4.700","346101.000"],["2026-03-18","4.760","4.740","4.810","4.710","319455.000"],["2026-03-19","4.710","4.730","4.790","4.710","336423.000"],["2026-03-20","4.750","4.780","4.880","4.720","605233.000"],["2026-03-23","4.750","4.660","4.800","4.640","700435.000"],["2026-03-24","4.700","4.950","4.970","4.660","936172.000"],["2026-03-25","4.900","5.110","5.160","4.850","1195026.000"],["2026-03-26","5.090","5.150","5.220","4.990","1165367.000"],["2026-03-27","5.090","5.070","5.190","5.020","859567.000"],["2026-03-30","5.010","4.840","5.060","4.820","791588.000"],["2026-03-31","4.800","4.630","4.820","4.630","598532.000"],["2026-04-01","4.700","4.610","4.700","4.580","471122.000"],["2026-04-02","4.610","4.580","4.640","4.540","390867.000"],["2026-04-03","4.570","4.450","4.580","4.430","413536.000"],["2026-04-07","4.450","4.420","4.470","4.410","320194.000"],["2026-04-08","4.450","4.500","4.500","4.450","385546.000"],["2026-04-09","4.480","4.410","4.490","4.390","384704.000"],["2026-04-10","4.420","4.420","4.440","4.390","253130.000"],["2026-04-13","4.410","4.480","4.510","4.410","320464.000"],["2026-04-14","4.480","4.500","4.530","4.450","266968.000"],["2026-04-15","4.500","4.510","4.520","4.470","192559.000"],["2026-04-16","4.520","4.510","4.530","4.480","209220.000"],["2026-04-17","4.510","4.490","4.530","4.480","182174.000"],["2026-04-20","4.490","4.700","4.800","4.490","780737.000"],["2026-04-21","4.690","4.690","4.730","4.600","533564.000"],["2026-04-22","4.680","4.710","4.750","4.660","357788.000"],["2026-04-23","4.720","4.750","4.780","4.670","488056.000"],["2026-04-24","4.730","4.670","4.750","4.670","376630.000"],["2026-04-27","4.660","4.660","4.700","4.580","281941.000"],["2026-04-28","4.640","4.730","4.730","4.610","415446.000"],["2026-04-29","4.680","4.720","4.720","4.610","490960.000"],["2026-04-30","4.700","4.710","4.740","4.670","395740.000"],["2026-05-06","4.710","4.810","4.810","4.700","516132.000"],["2026-05-07","4.810","4.790","4.860","4.770","451178.000"],["2026-05-08","4.780","4.790","4.880","4.730","434286.000"],["2026-05-11","4.780","4.800","4.840","4.760","403246.000"],["2026-05-12","4.800","4.830","4.900","4.770","600726.000"],["2026-05-13","4.830","4.850","4.910","4.790","847732.000"],["2026-05-14","4.850","4.700","4.920","4.690","873209.000"],["2026-05-15","4.710","4.650","4.710","4.560","637388.000"],["2026-05-18","4.630","4.780","4.800","4.630","565234.000"],["2026-05-19","4.770","5.010","5.060","4.720","979935.000"],["2026-05-20","4.950","4.770","4.970","4.760","838999.000"],["2026-05-21","4.740","4.780","4.870","4.740","605544.000"],["2026-05-22","4.770","4.740","4.790","4.680","486915.000"],["2026-05-25","4.740","4.960","4.970","4.730","698888.000"],["2026-05-26","4.930","4.960","4.970","4.850","518361.000"],["2026-05-27","4.930","4.990","5.030","4.910","623420.000"],["2026-05-28","4.980","5.020","5.110","4.970","766330.000"],["2026-05-29","4.990","5.180","5.280","4.980","1038158.000"],["2026-06-01","5.190","5.270","5.310","5.050","1098555.000"],["2026-06-02","5.210","5.170","5.310","5.130","869966.000"],["2026-06-03","5.090","5.160","5.210","5.030","872110.000"],["2026-06-04","5.160","5.030","5.160","4.990","742306.000"],["2026-06-05","5.000","4.850","5.120","4.820","722659.000"],["2026-06-08","4.750","4.710","4.870","4.670","595453.000"],["2026-06-09","4.730","4.780","4.800","4.600","532302.000"],["2026-06-10","4.730","4.620","4.760","4.610","544828.000"],["2026-06-11","4.610","4.800","4.890","4.600","812165.000"],["2026-06-12","4.790","4.830","4.870","4.680","650620.000"],["2026-06-15","4.820","4.870","4.920","4.780","494466.000"],["2026-06-16","4.860","4.860","4.950","4.830","470872.000"],["2026-06-17","4.830","4.790","4.890","4.770","447984.000"],["2026-06-18","4.760","4.490","4.780","4.480","667919.000"],["2026-06-22","4.490","4.520","4.530","4.390","523699.000"],["2026-06-23","4.500","4.510","4.620","4.470","413028.000"],["2026-06-24","4.500","4.410","4.510","4.380","374867.000"],["2026-06-25","4.380","4.300","4.400","4.270","387084.000"],["2026-06-26","4.300","4.220","4.340","4.200","403224.000"],["2026-06-29","4.230","4.240","4.280","4.080","374788.000"],["2026-06-30","4.230","4.170","4.230","4.120","266529.000"],["2026-07-01","4.170","4.280","4.300","4.140","368773.000"],["2026-07-02","4.260","4.320","4.350","4.240","354299.000"],["2026-07-03","4.320","4.370","4.380","4.290","261116.000"],["2026-07-06","4.370","4.360","4.400","4.300","203309.000"],["2026-07-07","4.370","4.280","4.370","4.250","215992.000"],["2026-07-08","4.260","4.350","4.390","4.230","270073.000"],["2026-07-09","4.330","4.300","4.390","4.270","281921.000"],["2026-07-10","4.300","4.330","4.370","4.250","265032.000"],["2026-07-13","4.310","4.380","4.400","4.300","305414.000"],["2026-07-14","4.350","4.440","4.460","4.340","335084.000"],["2026-07-15","4.400","4.480","4.500","4.390","324123.000"],["2026-07-16","4.460","4.440","4.500","4.410","311905.000"],["2026-07-17","4.440","4.480","4.560","4.420","509677.000"],["2026-07-20","4.480","4.590","4.590","4.450","628324.000"],["2026-07-21","4.560","4.630","4.700","4.500","659160.000"],["2026-07-22","4.640","4.710","4.710","4.590","494407.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-07-21","cqr":"2026-07-22","FHcontent":"10\u6d3e1.5\u5143"}],["2026-07-23","4.680","4.790","4.820","4.660","456485.000"],["2026-07-24","4.790","4.640","4.840","4.620","409548.000"],["2026-07-27","4.660","4.680","4.710","4.630","316321.000"],["2026-07-28","4.660","4.610","4.670","4.560","288360.000"],["2026-07-29","4.610","4.720","4.750","4.590","346552.000"],["2026-07-30","4.710","4.760","4.770","4.690","275466.000"],["2026-07-31","4.760","4.720","4.770","4.680","334688.000"],["2026-08-03","4.720","4.820","4.850","4.710","371392.000"],["2026-08-04","4.820","4.740","4.850","4.720","287185.000"],["2026-08-05","4.740","4.680","4.740","4.650","263986.000"],["2026-08-06","4.690","4.660","4.690","4.600","233045.000"],["2026-08-07","4.650","4.620","4.650","4.590","233420.000"],["2026-08-10","4.640","4.640","4.680","4.600","243293.000"],["2026-08-11","4.630","4.610","4.660","4.580","208952.000"],["2026-08-12","4.600","4.580","4.620","4.550","211853.000"],["2026-08-13","4.570","4.570","4.590","4.540","241112.000"],["2026-08-14","4.560","4.510","4.570","4.480","224875.000"],["2026-08-17","4.480","4.480","4.500","4.450","191588.000"],["2026-08-18","4.480","4.450","4.480","4.430","201328.000"],["2026-08-19","4.450","4.440","4.480","4.410","193757.000"],["2026-08-20","4.430","4.450","4.480","4.410","186817.000"],["2026-08-21","4.430","4.430","4.450","4.390","158084.000"],["2026-08-24","4.430","4.490","4.510","4.410","248419.000"],["2026-08-25","4.480","4.540","4.570","4.480","218174.000"],["2026-08-26","4.530","4.610","4.650","4.530","308027.000"],["2026-08-27","4.610","4.610","4.620","4.550","255889.000"],["2026-08-28","4.600","4.580","4.610","4.530","173167.000"],["2026-08-31","4.550","4.450","4.570","4.440","366539.000"],["2026-09-01","4.440","4.530","4.550","4.430","377716.000"],["2026-09-02","4.520","4.520","4.540","4.460","254676.000"],["2026-09-03","4.510","4.520","4.590","4.500","303834.000"],["2026-09-04","4.530","4.510","4.570","4.500","238449.000"],["2026-09-07","4.530","4.480","4.540","4.440","392115.000"],["2026-09-08","4.450","4.530","4.540","4.450","289059.000"],["2026-09-09","4.520","4.590","4.600","4.500","362738.000"],["2026-09-10","4.580","4.580","4.610","4.550","278795.000"],["2026-09-11","4.560","4.530","4.590","4.480","325057.000"],["2026-09-14","4.520","4.510","4.600","4.500","316262.000"],["2026-09-15","4.500","4.530","4.570","4.460","350294.000"],["2026-09-16","4.530","4.530","4.580","4.490","262228.000"],["2026-09-17","4.510","4.420","4.520","4.400","407986.000"],["2026-09-18","4.410","4.440","4.490","4.390","332190.000"],["2026-09-21","4.450","4.440","4.460","4.410","175171.000"],["2026-09-22","4.430","4.410","4.440","4.400","197025.000"],["2026-09-23","4.400","4.360","4.410","4.350","222543.000"],["2026-09-24","4.360","4.340","4.370","4.320","179719.000"]],"qt":{"sz000883":["51","\u6e56\u5317\u80fd\u6e90","000883","4.34","4.34","4.34","174174","77356","96818","4.33","648","4.32","2862","4.31","3499","4.30","8444","4.29","1555","4.34","3363","4.35","4104","4.36","2596","4.37","3639","4.38","3631","","20260928161409","0.00","0.00","4.35","4.30","4.34\/174174\/75335749","174174","7534","0.27","15.00","","4.35","4.30","1.15","281.21","307.25","0.83","4.77","3.91","0.79","-325","4.33","14.03","16.09","","","0.57","7533.5749","1.1718","27","   A","GP-A","-1.14","-2.25","3.46","5.50","2.24","5.31","4.08","-4.19","-5.24","-0.69","6479510729","7079387630","-0.95","-1.59","6479510729","","","-1.14","0.00","","CNY","0","","4.39","-4427",""],"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":"4.430","version":"18"}}}