{"code":0,"msg":"","data":{"sz000895":{"qfqday":[["2025-12-30","25.780","25.930","25.980","25.650","76287.000"],["2025-12-31","25.900","25.670","25.980","25.600","90298.000"],["2026-01-05","25.700","25.770","25.950","25.610","113998.000"],["2026-01-06","25.770","25.600","25.770","25.350","143835.000"],["2026-01-07","25.600","25.190","25.600","25.140","166329.000"],["2026-01-08","25.150","25.080","25.220","25.030","82553.000"],["2026-01-09","25.030","25.100","25.120","24.970","95509.000"],["2026-01-12","25.000","25.010","25.130","24.930","82921.000"],["2026-01-13","25.050","24.910","25.260","24.890","151689.000"],["2026-01-14","24.890","24.860","24.950","24.720","123608.000"],["2026-01-15","24.780","24.900","25.040","24.750","101223.000"],["2026-01-16","24.960","24.820","25.060","24.750","99570.000"],["2026-01-19","24.720","24.760","24.820","24.620","99264.000"],["2026-01-20","24.790","25.090","25.260","24.700","164670.000"],["2026-01-21","25.150","24.890","25.190","24.810","113158.000"],["2026-01-22","24.900","24.930","25.050","24.810","93737.000"],["2026-01-23","24.970","24.720","25.000","24.710","103658.000"],["2026-01-26","24.710","24.910","25.030","24.410","175313.000"],["2026-01-27","24.910","24.810","25.090","24.800","137790.000"],["2026-01-28","24.820","24.770","25.070","24.770","132157.000"],["2026-01-29","24.790","25.150","25.170","24.480","181938.000"],["2026-01-30","25.050","24.880","25.260","24.870","129609.000"],["2026-02-02","24.880","24.760","25.230","24.710","153940.000"],["2026-02-03","24.760","25.100","25.110","24.630","125781.000"],["2026-02-04","25.120","25.510","25.640","25.030","149958.000"],["2026-02-05","25.540","25.890","25.950","25.510","128676.000"],["2026-02-06","25.780","25.740","25.980","25.650","91092.000"],["2026-02-09","25.740","25.820","25.880","25.610","86839.000"],["2026-02-10","25.820","25.910","26.050","25.750","74005.000"],["2026-02-11","25.920","25.890","26.000","25.750","58990.000"],["2026-02-12","25.820","25.720","25.890","25.670","76872.000"],["2026-02-13","25.720","25.610","25.800","25.570","47606.000"],["2026-02-24","25.580","25.580","25.750","25.500","78465.000"],["2026-02-25","25.580","25.390","25.800","25.380","84300.000"],["2026-02-26","25.500","25.470","25.680","25.370","61594.000"],["2026-02-27","25.460","25.480","25.660","25.400","70272.000"],["2026-03-02","25.380","25.600","25.630","25.310","82438.000"],["2026-03-03","25.600","25.970","26.180","25.520","142317.000"],["2026-03-04","25.900","25.800","25.910","25.590","106192.000"],["2026-03-05","25.800","25.740","25.880","25.670","91200.000"],["2026-03-06","25.740","26.430","26.450","25.690","111582.000"],["2026-03-09","26.380","26.520","26.780","26.220","132357.000"],["2026-03-10","26.520","26.460","26.590","26.290","85090.000"],["2026-03-11","26.470","26.710","26.780","26.380","92801.000"],["2026-03-12","26.760","26.980","27.060","26.650","88493.000"],["2026-03-13","26.980","27.130","27.380","26.840","114696.000"],["2026-03-16","27.130","27.700","27.790","27.050","165986.000"],["2026-03-17","27.700","27.620","27.880","27.510","103077.000"],["2026-03-18","27.600","27.710","27.780","27.380","98744.000"],["2026-03-19","27.600","27.630","27.990","27.550","113624.000"],["2026-03-20","27.630","27.500","27.990","27.360","108938.000"],["2026-03-23","27.110","26.440","27.230","26.300","224995.000"],["2026-03-24","26.780","26.820","26.920","26.440","124836.000"],["2026-03-25","26.490","26.470","26.760","25.710","205345.000"],["2026-03-26","26.790","26.750","27.070","26.500","127570.000"],["2026-03-27","26.750","27.140","27.490","26.700","128287.000"],["2026-03-30","27.090","27.620","27.780","26.920","150697.000"],["2026-03-31","27.730","27.600","27.850","27.410","112595.000"],["2026-04-01","27.600","27.300","27.830","27.200","113279.000"],["2026-04-02","27.260","27.850","28.050","27.250","106723.000"],["2026-04-03","27.720","27.110","27.890","26.700","107679.000"],["2026-04-07","27.070","26.720","27.100","26.600","95439.000"],["2026-04-08","26.720","26.970","27.020","26.460","111014.000"],["2026-04-09","26.860","26.910","27.170","26.760","86595.000"],["2026-04-10","27.010","27.140","27.200","26.710","89757.000"],["2026-04-13","27.320","27.710","27.890","27.170","144595.000"],["2026-04-14","27.680","27.610","28.180","27.320","111270.000"],["2026-04-15","27.620","27.970","28.200","27.470","130755.000"],["2026-04-16","27.980","27.910","28.190","27.650","93077.000"],["2026-04-17","27.810","27.600","27.980","27.480","77672.000"],["2026-04-20","27.590","27.520","27.790","27.410","75555.000"],["2026-04-21","27.700","28.140","28.810","27.630","139229.000"],["2026-04-22","28.150","28.130","28.370","28.050","98049.000"],["2026-04-23","28.130","28.220","28.480","28.000","87498.000"],["2026-04-24","28.100","28.400","28.480","27.910","123784.000"],["2026-04-27","28.300","27.990","28.390","27.940","98782.000"],["2026-04-28","27.980","28.300","28.380","27.800","123898.000"],["2026-04-29","28.350","27.620","28.650","27.580","172598.000",{"nd":"2025","fh_sh":"8","djr":"2026-04-28","cqr":"2026-04-29","FHcontent":"10\u6d3e8\u5143"}],["2026-04-30","27.620","27.730","28.030","27.550","112006.000"],["2026-05-06","27.810","27.710","27.840","27.000","150992.000"],["2026-05-07","27.500","27.220","27.630","27.050","120665.000"],["2026-05-08","27.300","26.890","27.480","26.850","109656.000"],["2026-05-11","26.860","27.150","27.430","26.580","189265.000"],["2026-05-12","27.160","26.850","27.300","26.740","113062.000"],["2026-05-13","26.800","26.580","26.890","26.460","107922.000"],["2026-05-14","26.580","26.810","26.980","26.500","115546.000"],["2026-05-15","26.610","26.580","26.880","26.410","92677.000"],["2026-05-18","26.560","26.320","26.560","26.180","107447.000"],["2026-05-19","26.300","26.280","26.500","26.160","76204.000"],["2026-05-20","26.300","26.280","26.820","26.200","87378.000"],["2026-05-21","26.240","25.880","26.390","25.880","96823.000"],["2026-05-22","25.900","25.730","25.980","25.600","89472.000"],["2026-05-25","25.660","25.810","25.850","25.500","92883.000"],["2026-05-26","25.200","24.520","25.200","24.350","253861.000"],["2026-05-27","24.200","24.680","24.730","23.890","179038.000"],["2026-05-28","24.570","24.720","25.090","24.440","132389.000"],["2026-05-29","24.720","25.020","25.110","24.650","140099.000"],["2026-06-01","25.000","25.030","25.140","24.680","139867.000"],["2026-06-02","24.990","24.930","25.230","24.840","80533.000"],["2026-06-03","24.890","24.630","24.890","24.420","94223.000"],["2026-06-04","24.630","24.330","24.780","24.280","85367.000"],["2026-06-05","24.350","24.760","25.200","24.350","129804.000"],["2026-06-08","24.290","24.150","24.760","23.940","149361.000"],["2026-06-09","24.220","24.080","24.640","24.060","129143.000"],["2026-06-10","24.100","24.320","24.580","24.050","99608.000"],["2026-06-11","24.380","24.170","24.500","24.100","95619.000"],["2026-06-12","24.200","24.170","24.400","24.080","120665.000"],["2026-06-15","24.200","24.150","24.210","23.900","134777.000"],["2026-06-16","24.200","23.540","24.260","23.470","155491.000"],["2026-06-17","23.600","23.050","23.620","23.010","123151.000"],["2026-06-18","23.030","22.790","23.150","22.720","102910.000"],["2026-06-22","22.730","22.860","23.070","22.440","135066.000"],["2026-06-23","22.890","22.780","23.220","22.760","136443.000"],["2026-06-24","22.790","22.570","23.020","22.570","89079.000"],["2026-06-25","22.570","22.670","22.920","22.330","145509.000"],["2026-06-26","22.570","22.800","23.080","22.470","129909.000"],["2026-06-29","22.810","22.790","23.120","22.130","164674.000"],["2026-06-30","22.700","22.400","22.740","22.250","121646.000"],["2026-07-01","22.390","23.220","23.320","22.320","154579.000"],["2026-07-02","23.340","23.280","23.580","22.890","129218.000"],["2026-07-03","23.280","23.300","23.600","23.030","120142.000"],["2026-07-06","23.310","23.420","23.620","23.060","179736.000"],["2026-07-07","23.400","23.200","23.440","22.990","111966.000"],["2026-07-08","23.090","23.100","23.250","22.610","157613.000"],["2026-07-09","23.030","23.060","23.200","22.920","81703.000"],["2026-07-10","23.030","23.370","23.430","22.830","137000.000"],["2026-07-13","23.380","23.640","23.700","23.180","138497.000"],["2026-07-14","23.520","23.480","23.770","23.260","170515.000"],["2026-07-15","23.360","24.100","24.170","23.280","182367.000"],["2026-07-16","24.010","24.400","24.450","23.930","160111.000"],["2026-07-17","24.410","24.600","24.790","24.320","175725.000"],["2026-07-20","24.450","25.320","25.350","24.380","206820.000"],["2026-07-21","25.200","24.790","25.850","24.730","251920.000"],["2026-07-22","24.680","25.000","25.030","24.450","185505.000"],["2026-07-23","24.840","25.060","25.260","24.800","141470.000"],["2026-07-24","25.150","24.930","25.350","24.910","106374.000"],["2026-07-27","24.880","25.060","25.300","24.850","122062.000"],["2026-07-28","25.050","25.700","25.780","24.980","134179.000"],["2026-07-29","25.660","26.070","26.170","25.650","143842.000"],["2026-07-30","26.060","26.850","26.870","26.000","166691.000"],["2026-07-31","26.250","25.990","26.400","25.730","193707.000"],["2026-08-03","26.110","26.190","26.720","26.060","146949.000"],["2026-08-04","26.160","25.520","26.170","25.500","145357.000"],["2026-08-05","25.520","25.330","25.640","25.180","113554.000"],["2026-08-06","25.330","25.380","25.510","25.210","86323.000"],["2026-08-07","24.860","24.270","24.940","23.800","306555.000"],["2026-08-10","24.170","24.950","25.040","23.980","213290.000"],["2026-08-11","24.940","24.890","25.100","24.650","130181.000"],["2026-08-12","24.850","24.630","24.850","24.470","83775.000"],["2026-08-13","24.640","24.670","24.720","24.400","99661.000"],["2026-08-14","24.560","24.600","24.840","24.370","91950.000"],["2026-08-17","24.570","24.780","25.020","24.460","111637.000"],["2026-08-18","24.770","24.980","25.000","24.670","94161.000"],["2026-08-19","25.000","25.130","25.250","24.920","106166.000"],["2026-08-20","25.120","25.080","25.290","24.980","75981.000"],["2026-08-21","25.080","24.900","25.150","24.800","67835.000"],["2026-08-24","24.900","25.380","25.430","24.830","99950.000"],["2026-08-25","25.390","25.170","25.580","25.060","98987.000"],["2026-08-26","25.110","25.070","25.320","24.940","104849.000"],["2026-08-27","24.980","24.940","25.070","24.800","70783.000"],["2026-08-28","24.930","24.870","24.970","24.660","68750.000"],["2026-08-31","24.100","24.060","24.500","23.810","190628.000"],["2026-09-01","24.140","23.940","24.240","23.920","204914.000"],["2026-09-02","23.950","23.750","24.120","23.720","149833.000"],["2026-09-03","23.770","23.670","23.900","23.620","113555.000"],["2026-09-04","23.670","24.170","24.220","23.610","169211.000"],["2026-09-07","24.150","24.000","24.160","23.840","110805.000"],["2026-09-08","24.000","23.940","24.110","23.930","89002.000"],["2026-09-09","23.950","23.890","23.970","23.730","90600.000"],["2026-09-10","23.880","23.780","24.000","23.720","80549.000"],["2026-09-11","23.750","23.540","23.760","23.520","99618.000"],["2026-09-14","23.560","23.460","23.610","23.360","95355.000"],["2026-09-15","23.450","23.400","23.640","23.360","65144.000"],["2026-09-16","23.400","23.270","23.470","23.220","67064.000"],["2026-09-17","23.210","23.320","23.370","23.170","49880.000"],["2026-09-18","23.350","23.290","23.480","23.270","73235.000"],["2026-09-21","23.300","23.260","23.310","23.080","92208.000"],["2026-09-22","23.260","23.380","23.400","23.220","80601.000"],["2026-09-23","23.380","23.330","23.540","23.280","74961.000"],["2026-09-24","23.300","23.180","23.400","23.180","53268.000"]],"qt":{"sz000895":["51","\u53cc\u6c47\u53d1\u5c55","000895","23.57","23.18","23.19","159789","95778","64010","23.56","239","23.55","251","23.54","59","23.53","123","23.52","181","23.57","296","23.58","341","23.59","278","23.60","139","23.61","19","","20260928161403","0.39","1.68","23.78","23.13","23.57\/159789\/375559152","159789","37556","0.46","16.05","","23.78","23.13","2.80","816.51","816.62","3.91","25.50","20.86","2.13","-220","23.50","17.71","16.00","","","0.01","37555.9152","3.5355","15","   A","GP-A","-8.18","1.20","3.39","24.34","12.57","28.81","22.13","0.13","-5.23","1.16","3464212167","3464661213","-11.42","-9.10","3464212167","","","-1.38","0.04","","CNY","0","","23.65","-658",""],"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":"25.780","version":"18"}}}