{"code":0,"msg":"","data":{"sz000921":{"qfqday":[["2025-12-30","23.936","23.896","23.966","23.786","41994.000"],["2025-12-31","24.006","23.546","24.316","23.496","99702.000"],["2026-01-05","23.616","23.626","23.736","23.456","99601.000"],["2026-01-06","23.686","23.746","23.786","23.546","96354.000"],["2026-01-07","23.756","23.596","23.826","23.576","80368.000"],["2026-01-08","23.536","23.416","23.596","23.356","89616.000"],["2026-01-09","23.396","23.466","23.516","23.376","106044.000"],["2026-01-12","23.496","23.646","23.786","23.416","107274.000"],["2026-01-13","23.666","23.386","23.716","23.346","134109.000"],["2026-01-14","23.376","23.226","23.456","23.096","127418.000"],["2026-01-15","23.216","23.106","23.326","23.066","81177.000"],["2026-01-16","23.196","23.186","23.256","23.076","66751.000"],["2026-01-19","23.246","23.396","23.476","23.176","81353.000"],["2026-01-20","23.426","23.606","23.736","23.386","142878.000"],["2026-01-21","23.566","23.436","23.636","23.336","105644.000"],["2026-01-22","23.436","23.466","23.506","23.356","63417.000"],["2026-01-23","23.516","23.296","23.516","23.206","124571.000"],["2026-01-26","23.196","22.836","23.286","22.796","129778.000"],["2026-01-27","22.846","22.476","22.946","22.436","114072.000"],["2026-01-28","22.476","22.356","22.536","22.156","95360.000"],["2026-01-29","22.326","22.826","22.866","22.236","120103.000"],["2026-01-30","22.876","22.596","22.986","22.546","75038.000"],["2026-02-02","22.586","22.276","22.876","22.246","63551.000"],["2026-02-03","22.506","22.676","22.736","22.386","76319.000"],["2026-02-04","22.646","23.036","23.066","22.586","94783.000"],["2026-02-05","23.036","22.976","23.216","22.916","105673.000"],["2026-02-06","22.996","22.796","23.036","22.696","75051.000"],["2026-02-09","22.856","22.796","22.926","22.736","58029.000"],["2026-02-10","22.846","22.946","23.006","22.746","47734.000"],["2026-02-11","22.886","23.026","23.136","22.886","49293.000"],["2026-02-12","23.096","22.816","23.116","22.806","51036.000"],["2026-02-13","22.816","22.586","22.956","22.546","62973.000"],["2026-02-24","22.736","22.586","22.796","22.576","51523.000"],["2026-02-25","22.686","22.776","23.056","22.596","68565.000"],["2026-02-26","22.826","22.446","22.856","22.396","79144.000"],["2026-02-27","22.496","22.476","22.496","22.366","35034.000"],["2026-03-02","22.286","22.056","22.366","21.876","93389.000"],["2026-03-03","22.086","21.766","22.286","21.686","89776.000"],["2026-03-04","21.646","21.386","21.716","21.296","69419.000"],["2026-03-05","21.716","21.586","21.716","21.436","47394.000"],["2026-03-06","21.586","21.886","21.916","21.526","50749.000"],["2026-03-09","21.836","21.526","21.836","21.336","75536.000"],["2026-03-10","21.656","21.816","21.836","21.586","54352.000"],["2026-03-11","21.836","21.716","21.836","21.646","71443.000"],["2026-03-12","21.706","21.186","21.766","21.156","124903.000"],["2026-03-13","21.186","21.376","21.506","21.136","108973.000"],["2026-03-16","21.436","21.456","21.476","21.176","50604.000"],["2026-03-17","21.536","21.776","21.956","21.486","93192.000"],["2026-03-18","21.776","21.696","21.836","21.586","50433.000"],["2026-03-19","21.606","21.246","21.696","21.186","60272.000"],["2026-03-20","21.296","21.036","21.416","20.916","72588.000"],["2026-03-23","20.596","19.906","20.746","19.766","147576.000"],["2026-03-24","20.126","20.426","20.486","19.936","77048.000"],["2026-03-25","20.436","21.236","21.316","20.406","107186.000"],["2026-03-26","21.316","21.216","21.666","21.146","68134.000"],["2026-03-27","20.956","20.966","21.116","20.666","68299.000"],["2026-03-30","20.676","20.106","20.686","19.996","127522.000"],["2026-03-31","19.976","20.276","20.756","19.956","145695.000"],["2026-04-01","20.426","21.086","21.486","20.416","199116.000"],["2026-04-02","21.046","20.556","21.086","20.466","117152.000"],["2026-04-03","20.616","20.246","20.656","20.136","53938.000"],["2026-04-07","20.326","20.106","20.386","19.966","44271.000"],["2026-04-08","20.386","20.766","20.866","20.386","97644.000"],["2026-04-09","20.556","20.766","21.036","20.526","85678.000"],["2026-04-10","20.786","20.986","21.266","20.786","79165.000"],["2026-04-13","20.756","20.716","21.056","20.666","66900.000"],["2026-04-14","20.816","20.826","20.886","20.616","51143.000"],["2026-04-15","21.236","21.286","21.516","20.736","115789.000"],["2026-04-16","21.296","21.606","21.686","21.156","86604.000"],["2026-04-17","21.556","21.196","21.556","21.116","65561.000"],["2026-04-20","21.236","21.236","21.326","21.096","39802.000"],["2026-04-21","21.316","21.336","21.586","21.166","50315.000"],["2026-04-22","21.326","21.326","21.406","21.156","42254.000"],["2026-04-23","21.206","21.226","21.506","21.046","49189.000"],["2026-04-24","21.186","21.246","21.576","20.816","81928.000"],["2026-04-27","21.196","21.216","21.486","21.086","50317.000"],["2026-04-28","21.136","21.456","21.516","21.066","99421.000"],["2026-04-29","21.436","22.266","22.586","21.416","188137.000"],["2026-04-30","22.236","22.766","23.026","22.186","151916.000"],["2026-05-06","22.766","22.996","23.046","22.566","130879.000"],["2026-05-07","23.016","22.976","23.406","22.896","84301.000"],["2026-05-08","22.966","23.346","23.516","22.836","119349.000"],["2026-05-11","23.306","23.476","23.766","23.006","117904.000"],["2026-05-12","23.436","23.236","23.456","22.796","108263.000"],["2026-05-13","23.196","22.766","23.406","22.546","99292.000"],["2026-05-14","22.766","22.296","22.786","22.236","82119.000"],["2026-05-15","22.436","23.196","23.376","22.326","145643.000"],["2026-05-18","23.206","22.796","23.396","22.646","96529.000"],["2026-05-19","22.796","23.186","23.396","22.696","100435.000"],["2026-05-20","23.186","23.286","23.516","22.806","84865.000"],["2026-05-21","23.366","22.946","23.596","22.906","73116.000"],["2026-05-22","22.946","22.846","23.026","22.616","54662.000"],["2026-05-25","22.786","23.686","23.916","22.476","144439.000"],["2026-05-26","23.546","23.306","23.676","23.156","73403.000"],["2026-05-27","23.326","23.276","23.626","22.936","68513.000"],["2026-05-28","23.286","22.816","23.286","22.486","65390.000"],["2026-05-29","22.986","23.396","23.776","22.606","124960.000"],["2026-06-01","23.016","23.916","24.016","22.686","144226.000"],["2026-06-02","24.636","25.396","25.626","24.506","248685.000"],["2026-06-03","25.036","25.286","25.736","24.736","175794.000"],["2026-06-04","25.026","25.286","25.776","24.866","133339.000"],["2026-06-05","25.416","25.466","26.236","25.336","150273.000"],["2026-06-08","25.066","25.526","26.236","24.966","162780.000"],["2026-06-09","25.516","25.466","26.156","25.096","121914.000"],["2026-06-10","25.286","25.376","25.676","25.036","85320.000"],["2026-06-11","25.236","28.036","28.036","25.106","323248.000"],["2026-06-12","29.896","27.436","30.536","27.406","511734.000"],["2026-06-15","27.296","27.206","27.426","25.796","309730.000"],["2026-06-16","27.076","27.046","28.126","26.126","211556.000"],["2026-06-17","26.966","26.616","27.086","26.426","150669.000"],["2026-06-18","26.236","25.676","26.596","25.666","124997.000"],["2026-06-22","25.636","25.636","25.826","25.066","129957.000"],["2026-06-23","25.496","25.646","26.346","25.266","110895.000"],["2026-06-24","25.736","25.896","26.026","24.756","121754.000"],["2026-06-25","25.836","26.146","26.696","25.436","164290.000"],["2026-06-26","26.036","25.216","26.036","24.936","109158.000"],["2026-06-29","25.766","26.636","26.866","25.216","228225.000"],["2026-06-30","26.316","26.056","26.706","25.736","137884.000"],["2026-07-01","26.056","25.596","26.166","24.236","186603.000"],["2026-07-02","25.436","24.976","26.116","24.416","159391.000"],["2026-07-03","24.936","25.066","25.916","24.586","135846.000"],["2026-07-06","24.836","25.106","25.406","24.576","106355.000"],["2026-07-07","25.036","24.656","25.416","24.536","84194.000"],["2026-07-08","24.616","24.116","24.866","23.986","88095.000"],["2026-07-09","23.976","23.556","24.076","23.426","80771.000"],["2026-07-10","23.556","23.516","24.106","23.436","80590.000"],["2026-07-13","23.586","23.216","23.656","23.056","73731.000"],["2026-07-14","23.226","24.186","24.276","23.166","123022.000"],["2026-07-15","24.086","24.986","25.116","23.816","101281.000"],["2026-07-16","24.826","24.416","25.316","24.266","72806.000"],["2026-07-17","24.386","23.776","24.676","23.736","71133.000"],["2026-07-20","23.776","24.156","24.396","23.716","80439.000"],["2026-07-21","24.126","24.906","25.786","23.996","194941.000"],["2026-07-22","24.586","24.386","24.776","23.656","116460.000"],["2026-07-23","24.066","24.186","24.566","23.836","98012.000"],["2026-07-24","23.846","23.176","23.866","22.186","284401.000"],["2026-07-27","23.036","23.886","24.096","22.686","141796.000"],["2026-07-28","23.886","24.546","24.686","23.536","122428.000"],["2026-07-29","24.546","25.226","25.526","24.296","149986.000"],["2026-07-30","25.216","25.886","26.056","24.996","149512.000"],["2026-07-31","25.236","26.126","26.136","25.206","134717.000"],["2026-08-03","25.856","26.156","26.536","25.416","140359.000"],["2026-08-04","26.156","25.536","26.206","25.476","136180.000"],["2026-08-05","25.536","25.956","26.036","25.186","92111.000"],["2026-08-06","25.836","25.596","26.136","25.456","58817.000"],["2026-08-07","25.736","25.186","25.736","25.086","79830.000"],["2026-08-10","25.186","25.536","25.836","24.866","74212.000"],["2026-08-11","25.566","25.986","26.626","25.396","112355.000"],["2026-08-12","25.976","26.426","26.636","25.436","125775.000"],["2026-08-13","26.236","26.116","26.586","26.016","111748.000"],["2026-08-14","25.990","25.690","26.200","25.240","90246.000",{"nd":"2025","fh_sh":"12.65","djr":"2026-08-13","cqr":"2026-08-14","FHcontent":"10\u6d3e12.65\u5143"}],["2026-08-17","25.690","25.500","25.940","25.310","111588.000"],["2026-08-18","24.650","25.740","25.960","24.110","190773.000"],["2026-08-19","25.400","25.730","26.140","25.320","97852.000"],["2026-08-20","25.730","25.630","26.050","25.430","59476.000"],["2026-08-21","25.590","25.000","25.740","24.900","51961.000"],["2026-08-24","24.900","24.780","25.210","24.710","53629.000"],["2026-08-25","24.800","25.670","25.710","24.780","82785.000"],["2026-08-26","25.520","26.120","26.340","25.520","75380.000"],["2026-08-27","26.130","26.130","26.360","25.820","52097.000"],["2026-08-28","26.260","26.510","26.650","25.780","69385.000"],["2026-08-31","26.450","26.230","26.700","26.180","54824.000"],["2026-09-01","26.360","26.680","27.000","26.180","81234.000"],["2026-09-02","26.450","26.450","26.800","26.080","53300.000"],["2026-09-03","26.490","27.180","27.700","26.320","99311.000"],["2026-09-04","27.420","27.880","28.010","27.080","108466.000"],["2026-09-07","27.740","27.900","28.030","27.200","111824.000"],["2026-09-08","27.800","27.670","27.980","27.510","58263.000"],["2026-09-09","27.600","27.810","28.080","27.350","85801.000"],["2026-09-10","27.780","28.160","28.330","27.410","95571.000"],["2026-09-11","28.020","29.120","29.460","27.830","263533.000"],["2026-09-14","28.870","28.630","29.300","28.300","126895.000"],["2026-09-15","28.590","28.040","28.590","27.880","93204.000"],["2026-09-16","27.750","27.740","27.990","26.800","145153.000"],["2026-09-17","27.730","27.750","28.150","27.220","91150.000"],["2026-09-18","28.020","27.650","28.170","27.480","65682.000"],["2026-09-21","27.340","26.250","27.750","26.250","119793.000"],["2026-09-22","26.390","26.700","27.000","25.800","85986.000"],["2026-09-23","26.610","26.470","26.930","26.410","45411.000"],["2026-09-24","26.470","26.360","26.950","26.200","48566.000"]],"qt":{"sz000921":["51","\u6d77\u4fe1\u5bb6\u7535","000921","26.50","26.36","26.45","59415","30560","28855","26.50","39","26.48","23","26.47","70","26.46","11","26.45","16","26.51","25","26.52","28","26.53","102","26.54","4","26.55","127","","20260928161403","0.14","0.53","26.85","26.20","26.50\/59415\/157585609","59415","15759","0.64","13.26","","26.85","26.20","2.47","244.80","366.99","2.10","29.00","23.72","0.81","-127","26.52","11.07","11.52","","","0.61","15758.5609","0.0000","0","   A","GP-A","12.55","-4.16","4.77","15.86","5.40","30.54","19.77","-9.00","-0.04","5.72","923762921","1384861171","-28.54","10.90","923744921","","","2.33","0.04","","CNY","0","","26.60","-160",""],"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":"23.966","version":"18"}}}