{"code":0,"msg":"","data":{"sz000885":{"qfqday":[["2025-12-30","13.274","13.324","13.354","13.214","29432.000"],["2025-12-31","13.324","13.334","13.394","13.264","29488.000"],["2026-01-05","13.454","13.674","13.724","13.454","76381.000"],["2026-01-06","13.674","13.624","13.674","13.554","55423.000"],["2026-01-07","13.634","13.504","13.734","13.504","57323.000"],["2026-01-08","13.564","13.554","13.584","13.454","35480.000"],["2026-01-09","13.554","13.574","13.644","13.484","43588.000"],["2026-01-12","13.514","13.594","13.594","13.474","64196.000"],["2026-01-13","13.614","13.584","13.724","13.544","63333.000"],["2026-01-14","13.564","13.394","13.694","13.364","82867.000"],["2026-01-15","13.384","13.494","13.534","13.364","40030.000"],["2026-01-16","13.564","13.434","13.614","13.404","44154.000"],["2026-01-19","13.434","13.604","13.614","13.394","55083.000"],["2026-01-20","13.604","13.824","13.824","13.594","82843.000"],["2026-01-21","13.754","13.724","13.794","13.684","61608.000"],["2026-01-22","13.734","13.784","13.794","13.694","47944.000"],["2026-01-23","13.794","13.834","13.884","13.734","67277.000"],["2026-01-26","13.834","13.874","13.944","13.714","71713.000"],["2026-01-27","13.834","13.754","13.894","13.574","60046.000"],["2026-01-28","13.734","13.734","13.834","13.664","70121.000"],["2026-01-29","13.714","13.744","13.764","13.634","70636.000"],["2026-01-30","13.654","13.714","13.774","13.514","106525.000"],["2026-02-02","13.684","13.214","13.794","13.184","100142.000"],["2026-02-03","13.324","13.334","13.374","13.144","57879.000"],["2026-02-04","13.324","13.454","13.474","13.314","53779.000"],["2026-02-05","13.404","13.344","13.444","13.274","36819.000"],["2026-02-06","13.274","13.274","13.424","13.194","57254.000"],["2026-02-09","13.364","13.364","13.394","13.274","53469.000"],["2026-02-10","13.334","13.264","13.374","13.264","43357.000"],["2026-02-11","13.274","13.294","13.384","13.244","49434.000"],["2026-02-12","13.294","13.194","13.314","13.174","49467.000"],["2026-02-13","13.194","12.974","13.234","12.964","63865.000"],["2026-02-24","13.044","13.184","13.244","13.044","53548.000"],["2026-02-25","13.184","13.284","13.394","13.174","67172.000"],["2026-02-26","13.334","13.464","13.524","13.234","67644.000"],["2026-02-27","13.414","13.744","13.774","13.374","96955.000"],["2026-03-02","13.574","13.794","13.924","13.574","118247.000"],["2026-03-03","13.734","13.644","13.924","13.584","87461.000"],["2026-03-04","13.554","13.284","13.694","13.214","84690.000"],["2026-03-05","13.444","13.364","13.554","13.334","60309.000"],["2026-03-06","13.374","13.724","13.744","13.344","76732.000"],["2026-03-09","13.704","13.584","13.724","13.504","64547.000"],["2026-03-10","13.664","13.714","13.774","13.614","58964.000"],["2026-03-11","13.704","13.964","14.064","13.544","119429.000"],["2026-03-12","13.954","14.114","14.184","13.954","94223.000"],["2026-03-13","14.104","14.114","14.294","14.064","94521.000"],["2026-03-16","14.084","13.834","14.114","13.794","90440.000"],["2026-03-17","13.844","13.794","14.044","13.734","57787.000"],["2026-03-18","13.804","13.744","13.834","13.644","45852.000"],["2026-03-19","13.644","13.564","13.734","13.504","56797.000"],["2026-03-20","13.544","13.324","13.694","13.314","66051.000"],["2026-03-23","13.124","12.694","13.194","12.574","112503.000"],["2026-03-24","12.864","13.064","13.064","12.744","67766.000"],["2026-03-25","13.094","13.574","13.644","13.004","90439.000"],["2026-03-26","13.504","13.464","13.594","13.314","59343.000"],["2026-03-27","13.314","13.424","13.474","13.294","53102.000"],["2026-03-30","13.244","13.324","13.354","13.034","48918.000"],["2026-03-31","13.344","13.234","13.434","13.214","40982.000"],["2026-04-01","13.364","13.384","13.444","13.314","48804.000"],["2026-04-02","13.364","13.294","13.414","13.214","30840.000"],["2026-04-03","13.274","12.884","13.304","12.854","49412.000"],["2026-04-07","12.894","12.904","13.034","12.794","40679.000"],["2026-04-08","13.144","13.314","13.344","13.054","58516.000"],["2026-04-09","13.234","13.104","13.254","13.094","33831.000"],["2026-04-10","13.194","13.244","13.344","13.154","36857.000"],["2026-04-13","13.164","13.184","13.224","13.094","27275.000"],["2026-04-14","13.314","13.364","13.404","13.164","57075.000"],["2026-04-15","13.384","13.124","13.384","13.054","88042.000"],["2026-04-16","13.114","13.214","13.254","13.084","57457.000"],["2026-04-17","13.234","13.314","13.354","13.234","59433.000"],["2026-04-20","13.274","13.194","13.274","13.084","51822.000"],["2026-04-21","13.144","13.214","13.264","13.104","43433.000"],["2026-04-22","13.194","13.264","13.264","13.084","65944.000"],["2026-04-23","13.744","14.004","14.084","13.734","244151.000"],["2026-04-24","13.894","13.814","14.124","13.554","138621.000"],["2026-04-27","13.704","13.684","13.824","13.594","73124.000"],["2026-04-28","13.684","13.764","13.774","13.614","65971.000"],["2026-04-29","13.754","13.764","13.834","13.664","69474.000"],["2026-04-30","13.694","13.724","13.784","13.624","66555.000"],["2026-05-06","13.734","13.754","13.784","13.644","68386.000"],["2026-05-07","13.754","13.774","13.794","13.674","57446.000"],["2026-05-08","13.754","13.754","13.914","13.714","48086.000"],["2026-05-11","13.764","13.724","13.794","13.644","62560.000"],["2026-05-12","13.704","13.634","13.774","13.624","48232.000"],["2026-05-13","13.614","13.844","14.054","13.604","88359.000"],["2026-05-14","13.904","13.624","13.934","13.624","65253.000"],["2026-05-15","13.624","13.394","13.764","13.264","80039.000"],["2026-05-18","13.314","13.404","13.474","13.314","57287.000"],["2026-05-19","13.394","13.514","13.554","13.314","54743.000"],["2026-05-20","13.464","13.274","13.464","13.164","49944.000"],["2026-05-21","13.274","13.034","13.444","13.004","52140.000"],["2026-05-22","13.034","13.094","13.174","12.904","46548.000"],["2026-05-25","13.154","13.034","13.194","12.974","36159.000"],["2026-05-26","13.014","12.944","13.024","12.804","44035.000"],["2026-05-27","12.944","12.674","12.944","12.624","44047.000"],["2026-05-28","12.694","12.604","12.774","12.474","41610.000"],["2026-05-29","12.624","12.794","12.944","12.594","52856.000"],["2026-06-01","12.864","13.114","13.164","12.744","50483.000"],["2026-06-02","13.114","12.994","13.214","12.994","42843.000"],["2026-06-03","12.964","12.814","12.994","12.714","44864.000"],["2026-06-04","12.814","12.434","12.874","12.394","44875.000"],["2026-06-05","12.504","12.524","12.634","12.414","35402.000"],["2026-06-08","12.404","12.384","12.464","12.114","52825.000"],["2026-06-09","12.404","12.274","12.434","12.224","31366.000"],["2026-06-10","12.230","12.410","12.430","12.230","28710.000",{"nd":"2025","fh_sh":"3.86","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e3.86\u5143"}],["2026-06-11","12.410","12.690","12.870","12.180","61912.000"],["2026-06-12","12.790","12.880","12.930","12.520","47731.000"],["2026-06-15","12.880","12.840","12.960","12.800","33075.000"],["2026-06-16","12.800","12.740","12.800","12.600","34592.000"],["2026-06-17","12.660","12.670","12.840","12.610","34771.000"],["2026-06-18","12.670","12.610","12.710","12.510","22525.000"],["2026-06-22","12.610","12.750","12.780","12.320","44618.000"],["2026-06-23","12.730","12.810","13.010","12.710","51667.000"],["2026-06-24","12.850","12.690","12.870","12.620","28662.000"],["2026-06-25","12.610","12.520","12.650","12.390","28034.000"],["2026-06-26","12.490","12.280","12.570","12.220","23799.000"],["2026-06-29","12.280","12.370","12.370","12.010","32918.000"],["2026-06-30","12.280","12.030","12.350","11.980","38408.000"],["2026-07-01","12.050","12.260","12.270","11.980","43662.000"],["2026-07-02","12.260","12.290","12.470","12.200","33257.000"],["2026-07-03","12.290","12.400","12.520","12.290","31632.000"],["2026-07-06","12.510","12.610","12.690","12.420","56525.000"],["2026-07-07","12.620","12.310","12.620","12.250","30657.000"],["2026-07-08","12.300","12.400","12.470","12.160","30920.000"],["2026-07-09","12.320","12.270","12.440","12.150","36376.000"],["2026-07-10","12.250","12.270","12.370","12.090","31629.000"],["2026-07-13","12.230","12.210","12.360","12.170","41356.000"],["2026-07-14","12.200","12.480","12.580","12.130","54105.000"],["2026-07-15","12.430","12.650","12.650","12.410","51049.000"],["2026-07-16","12.630","12.580","12.840","12.500","51256.000"],["2026-07-17","12.530","12.350","12.730","12.350","70173.000"],["2026-07-20","12.370","12.520","12.660","12.360","63166.000"],["2026-07-21","12.530","12.550","12.740","12.500","72201.000"],["2026-07-22","12.540","12.570","12.580","12.360","59389.000"],["2026-07-23","12.530","12.720","12.740","12.490","51981.000"],["2026-07-24","12.650","12.520","12.730","12.510","40790.000"],["2026-07-27","12.550","12.650","12.660","12.480","38648.000"],["2026-07-28","12.580","12.610","12.650","12.480","41195.000"],["2026-07-29","12.600","12.770","12.860","12.580","55063.000"],["2026-07-30","12.750","12.940","12.950","12.710","53788.000"],["2026-07-31","12.860","12.940","12.980","12.820","46883.000"],["2026-08-03","12.940","13.240","13.300","12.910","64664.000"],["2026-08-04","13.240","13.060","13.300","13.050","51252.000"],["2026-08-05","13.080","12.930","13.110","12.890","48438.000"],["2026-08-06","12.910","12.850","12.930","12.720","43741.000"],["2026-08-07","12.860","12.860","12.880","12.750","38608.000"],["2026-08-10","12.820","12.970","13.040","12.820","41623.000"],["2026-08-11","12.950","12.850","13.020","12.850","29136.000"],["2026-08-12","12.880","12.850","12.910","12.760","25079.000"],["2026-08-13","12.860","12.750","12.890","12.740","27879.000"],["2026-08-14","12.740","12.670","12.770","12.630","22144.000"],["2026-08-17","12.680","12.720","12.740","12.550","28064.000"],["2026-08-18","12.720","12.740","12.770","12.660","33305.000"],["2026-08-19","12.700","12.910","12.940","12.650","51174.000"],["2026-08-20","12.850","13.020","13.090","12.810","45726.000"],["2026-08-21","12.200","12.300","12.400","12.180","122139.000"],["2026-08-24","12.240","12.100","12.240","12.010","79138.000"],["2026-08-25","12.090","12.150","12.180","12.050","50581.000"],["2026-08-26","12.140","12.260","12.320","12.120","49178.000"],["2026-08-27","12.220","12.300","12.330","12.140","49627.000"],["2026-08-28","12.250","12.270","12.290","12.220","29727.000"],["2026-08-31","12.230","12.150","12.280","12.140","39769.000"],["2026-09-01","12.160","12.240","12.250","12.110","37651.000"],["2026-09-02","12.230","12.100","12.230","12.070","33774.000"],["2026-09-03","12.110","12.110","12.210","12.090","37770.000"],["2026-09-04","12.130","12.160","12.260","12.130","33573.000"],["2026-09-07","12.170","12.160","12.230","12.120","24629.000"],["2026-09-08","12.150","12.230","12.250","12.130","26710.000"],["2026-09-09","12.240","12.220","12.240","12.170","20905.000"],["2026-09-10","12.200","12.220","12.240","12.150","21870.000"],["2026-09-11","12.190","11.890","12.210","11.890","61443.000"],["2026-09-14","11.900","11.920","11.970","11.820","25057.000"],["2026-09-15","11.910","11.680","11.920","11.640","43333.000"],["2026-09-16","11.670","11.700","11.750","11.570","26546.000"],["2026-09-17","11.650","11.640","11.690","11.590","20901.000"],["2026-09-18","11.670","11.740","11.760","11.650","22778.000"],["2026-09-21","11.720","11.800","11.820","11.690","24127.000"],["2026-09-22","11.780","11.740","11.820","11.740","18651.000"],["2026-09-23","11.730","11.790","11.870","11.710","21120.000"],["2026-09-24","11.760","11.630","11.810","11.630","17433.000"]],"qt":{"sz000885":["51","\u57ce\u53d1\u73af\u5883","000885","11.54","11.63","11.69","24141","10070","14070","11.53","4","11.52","90","11.51","79","11.50","111","11.49","91","11.54","51","11.55","178","11.56","455","11.57","23","11.58","62","","20260928161451","-0.09","-0.77","11.69","11.49","11.54\/24141\/27885819","24141","2789","0.38","6.08","","11.69","11.49","1.72","74.10","74.10","0.76","12.79","10.47","1.16","-394","11.55","6.49","5.99","","","0.72","2788.5819","0.0000","0","   A","GP-A","-13.45","-1.70","3.34","12.42","4.01","15.59","11.49","-2.94","-5.95","-6.94","642078255","642078255","-34.44","-13.39","642078255","","","-18.18","0.00","","CNY","0","","11.61","-307",""],"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":"13.324","version":"18"}}}