{"code":0,"msg":"","data":{"sz000927":{"qfqday":[["2025-12-30","2.567","2.547","2.577","2.527","430425.000"],["2025-12-31","2.547","2.567","2.587","2.537","402782.000"],["2026-01-05","2.577","2.597","2.607","2.567","400496.000"],["2026-01-06","2.597","2.617","2.627","2.587","508208.000"],["2026-01-07","2.617","2.587","2.627","2.587","448118.000"],["2026-01-08","2.587","2.597","2.607","2.577","415136.000"],["2026-01-09","2.607","2.607","2.617","2.587","432601.000"],["2026-01-12","2.607","2.637","2.647","2.587","779123.000"],["2026-01-13","2.647","2.617","2.667","2.607","714438.000"],["2026-01-14","2.617","2.597","2.647","2.567","927411.000"],["2026-01-15","2.587","2.587","2.607","2.577","462067.000"],["2026-01-16","2.597","2.597","2.617","2.577","610864.000"],["2026-01-19","2.587","2.617","2.617","2.587","482153.000"],["2026-01-20","2.617","2.637","2.647","2.607","519879.000"],["2026-01-21","2.637","2.637","2.647","2.617","551778.000"],["2026-01-22","2.677","2.907","2.907","2.677","2091085.000"],["2026-01-23","2.867","2.827","2.887","2.797","2687115.000"],["2026-01-26","2.837","2.817","2.857","2.787","1562555.000"],["2026-01-27","2.827","2.807","2.897","2.797","1512664.000"],["2026-01-28","2.807","2.927","3.027","2.787","2700620.000"],["2026-01-29","2.907","2.927","2.947","2.867","1284448.000"],["2026-01-30","2.927","2.867","2.947","2.837","1124728.000"],["2026-02-02","2.847","2.747","2.867","2.747","1033189.000"],["2026-02-03","2.777","2.787","2.797","2.747","854781.000"],["2026-02-04","2.787","2.837","2.847","2.767","809013.000"],["2026-02-05","2.837","2.797","2.847","2.787","672488.000"],["2026-02-06","2.787","2.787","2.827","2.767","611286.000"],["2026-02-09","2.827","2.827","2.867","2.807","685160.000"],["2026-02-10","2.827","2.827","2.847","2.787","561564.000"],["2026-02-11","2.827","2.827","2.847","2.807","487147.000"],["2026-02-12","2.837","2.817","2.857","2.787","649029.000"],["2026-02-13","2.807","2.757","2.837","2.757","620747.000"],["2026-02-24","2.797","2.857","2.877","2.767","1062189.000"],["2026-02-25","2.867","2.887","2.927","2.857","838616.000"],["2026-02-26","2.887","2.857","2.897","2.837","608191.000"],["2026-02-27","2.847","2.917","2.917","2.837","740988.000"],["2026-03-02","2.897","2.907","2.917","2.847","924006.000"],["2026-03-03","2.897","2.857","2.937","2.837","911646.000"],["2026-03-04","2.817","2.807","2.837","2.777","947754.000"],["2026-03-05","2.837","2.847","2.867","2.807","755197.000"],["2026-03-06","2.827","2.917","2.927","2.817","919092.000"],["2026-03-09","2.917","2.897","2.947","2.887","865055.000"],["2026-03-10","2.917","2.927","2.957","2.897","794075.000"],["2026-03-11","2.927","3.007","3.017","2.877","1326428.000"],["2026-03-12","3.007","2.997","3.037","2.957","1062547.000"],["2026-03-13","3.007","3.027","3.097","2.987","1355175.000"],["2026-03-16","3.027","3.097","3.137","3.017","1187818.000"],["2026-03-17","3.087","2.987","3.097","2.977","1063149.000"],["2026-03-18","2.977","2.947","3.007","2.907","1043001.000"],["2026-03-19","2.917","2.867","2.947","2.847","940838.000"],["2026-03-20","2.877","2.787","2.907","2.777","1015772.000"],["2026-03-23","2.727","2.607","2.737","2.587","1319737.000"],["2026-03-24","2.647","2.717","2.717","2.617","838238.000"],["2026-03-25","2.727","2.997","2.997","2.707","917906.000"],["2026-03-26","3.147","3.297","3.297","3.137","5628399.000"],["2026-03-27","3.307","3.087","3.387","3.067","5143793.000"],["2026-03-30","3.097","2.997","3.127","2.937","3308125.000"],["2026-03-31","3.047","3.297","3.297","3.027","1855922.000"],["2026-04-01","3.277","3.127","3.277","3.107","3961997.000"],["2026-04-02","3.107","3.127","3.227","3.037","3120695.000"],["2026-04-03","3.117","3.067","3.307","3.037","2917753.000"],["2026-04-07","3.007","3.057","3.057","2.867","2270574.000"],["2026-04-08","3.057","3.087","3.097","2.987","1981297.000"],["2026-04-09","3.047","2.987","3.097","2.977","1607689.000"],["2026-04-10","3.087","3.097","3.287","3.067","3195875.000"],["2026-04-13","3.107","3.047","3.107","2.987","2021523.000"],["2026-04-14","3.027","3.017","3.037","2.987","1226101.000"],["2026-04-15","2.997","2.927","3.007","2.917","1405082.000"],["2026-04-16","2.917","2.947","2.947","2.887","917772.000"],["2026-04-17","2.937","2.857","2.937","2.847","1285484.000"],["2026-04-20","2.827","2.867","2.877","2.817","840012.000"],["2026-04-21","2.857","2.857","2.867","2.817","646145.000"],["2026-04-22","2.857","2.857","2.887","2.837","654377.000"],["2026-04-23","2.857","2.887","2.887","2.827","848835.000"],["2026-04-24","2.877","2.937","2.947","2.867","1033262.000"],["2026-04-27","2.917","2.827","2.927","2.827","982240.000"],["2026-04-28","2.757","2.777","2.797","2.717","961635.000"],["2026-04-29","2.777","2.797","2.827","2.767","559791.000"],["2026-04-30","2.807","2.767","2.807","2.737","665826.000"],["2026-05-06","2.767","2.767","2.797","2.757","668265.000"],["2026-05-07","2.777","2.817","2.827","2.757","878086.000"],["2026-05-08","2.807","2.837","2.857","2.797","787266.000"],["2026-05-11","2.837","2.797","2.837","2.777","682594.000"],["2026-05-12","2.797","2.737","2.797","2.727","764910.000"],["2026-05-13","2.737","2.747","2.767","2.727","515629.000"],["2026-05-14","2.737","2.697","2.767","2.687","807842.000"],["2026-05-15","2.687","2.687","2.727","2.667","630012.000"],["2026-05-18","2.677","2.677","2.687","2.637","579964.000"],["2026-05-19","2.677","2.687","2.697","2.667","400933.000"],["2026-05-20","2.687","2.637","2.687","2.617","628481.000"],["2026-05-21","2.637","2.607","2.677","2.597","607718.000"],["2026-05-22","2.627","2.637","2.647","2.587","445961.000"],["2026-05-25","2.627","2.637","2.667","2.627","459380.000"],["2026-05-26","2.637","2.707","2.767","2.627","906525.000"],["2026-05-27","2.687","2.627","2.697","2.597","760800.000"],["2026-05-28","2.607","2.627","2.637","2.597","424803.000"],["2026-05-29","2.627","2.657","2.677","2.617","549171.000"],["2026-06-01","2.657","2.697","2.707","2.627","620413.000"],["2026-06-02","2.697","2.657","2.697","2.647","462424.000"],["2026-06-03","2.647","2.607","2.657","2.597","498345.000"],["2026-06-04","2.607","2.537","2.627","2.527","591591.000"],["2026-06-05","2.547","2.537","2.577","2.537","388403.000"],["2026-06-08","2.507","2.467","2.537","2.447","602669.000"],["2026-06-09","2.467","2.447","2.477","2.407","526974.000"],["2026-06-10","2.437","2.427","2.437","2.387","498599.000"],["2026-06-11","2.417","2.407","2.437","2.397","360270.000"],["2026-06-12","2.417","2.467","2.467","2.397","474352.000"],["2026-06-15","2.477","2.497","2.547","2.467","522051.000"],["2026-06-16","2.497","2.447","2.497","2.437","418589.000"],["2026-06-17","2.437","2.467","2.477","2.407","458491.000"],["2026-06-18","2.447","2.397","2.457","2.397","402729.000"],["2026-06-22","2.377","2.387","2.407","2.317","517398.000"],["2026-06-23","2.387","2.397","2.447","2.367","445284.000"],["2026-06-24","2.420","2.380","2.430","2.370","349743.000",{"nd":"2025","fh_sh":"0.43","djr":"2026-06-23","cqr":"2026-06-24","FHcontent":"10\u6d3e0.43\u5143"}],["2026-06-25","2.370","2.360","2.390","2.330","364047.000"],["2026-06-26","2.350","2.300","2.370","2.290","458653.000"],["2026-06-29","2.290","2.310","2.340","2.250","466210.000"],["2026-06-30","2.310","2.270","2.330","2.260","393283.000"],["2026-07-01","2.270","2.350","2.370","2.270","656758.000"],["2026-07-02","2.340","2.330","2.380","2.320","459413.000"],["2026-07-03","2.340","2.360","2.370","2.330","378749.000"],["2026-07-06","2.370","2.360","2.380","2.340","345948.000"],["2026-07-07","2.360","2.300","2.360","2.280","403559.000"],["2026-07-08","2.290","2.330","2.340","2.280","343540.000"],["2026-07-09","2.330","2.310","2.340","2.300","383491.000"],["2026-07-10","2.310","2.350","2.380","2.290","489827.000"],["2026-07-13","2.350","2.340","2.380","2.330","524183.000"],["2026-07-14","2.330","2.390","2.410","2.330","566425.000"],["2026-07-15","2.390","2.450","2.470","2.380","580953.000"],["2026-07-16","2.450","2.460","2.480","2.420","481430.000"],["2026-07-17","2.450","2.420","2.490","2.420","571647.000"],["2026-07-20","2.430","2.460","2.490","2.410","665411.000"],["2026-07-21","2.460","2.440","2.490","2.440","527607.000"],["2026-07-22","2.440","2.440","2.450","2.400","518739.000"],["2026-07-23","2.430","2.470","2.480","2.420","413420.000"],["2026-07-24","2.470","2.420","2.480","2.410","447416.000"],["2026-07-27","2.430","2.450","2.460","2.410","367292.000"],["2026-07-28","2.440","2.460","2.470","2.430","475663.000"],["2026-07-29","2.460","2.500","2.520","2.450","591347.000"],["2026-07-30","2.500","2.530","2.550","2.490","426844.000"],["2026-07-31","2.520","2.520","2.550","2.490","442249.000"],["2026-08-03","2.520","2.570","2.580","2.520","417445.000"],["2026-08-04","2.580","2.520","2.580","2.520","465605.000"],["2026-08-05","2.520","2.500","2.530","2.490","357373.000"],["2026-08-06","2.500","2.470","2.500","2.430","492508.000"],["2026-08-07","2.470","2.440","2.480","2.410","450532.000"],["2026-08-10","2.440","2.470","2.490","2.430","431730.000"],["2026-08-11","2.480","2.460","2.480","2.440","273932.000"],["2026-08-12","2.450","2.470","2.480","2.440","340212.000"],["2026-08-13","2.470","2.430","2.480","2.430","403074.000"],["2026-08-14","2.430","2.400","2.440","2.390","359474.000"],["2026-08-17","2.400","2.430","2.440","2.380","294157.000"],["2026-08-18","2.420","2.420","2.440","2.410","254077.000"],["2026-08-19","2.420","2.410","2.440","2.390","423038.000"],["2026-08-20","2.400","2.430","2.450","2.400","416036.000"],["2026-08-21","2.440","2.400","2.440","2.390","350466.000"],["2026-08-24","2.390","2.410","2.430","2.390","292999.000"],["2026-08-25","2.420","2.480","2.480","2.410","544130.000"],["2026-08-26","2.490","2.530","2.540","2.480","589694.000"],["2026-08-27","2.510","2.500","2.530","2.460","646908.000"],["2026-08-28","2.490","2.520","2.530","2.460","522057.000"],["2026-08-31","2.520","2.500","2.530","2.490","395075.000"],["2026-09-01","2.490","2.550","2.560","2.490","523083.000"],["2026-09-02","2.550","2.510","2.550","2.490","415363.000"],["2026-09-03","2.500","2.490","2.530","2.490","288415.000"],["2026-09-04","2.500","2.500","2.530","2.490","362060.000"],["2026-09-07","2.490","2.490","2.510","2.480","269706.000"],["2026-09-08","2.480","2.540","2.550","2.480","503558.000"],["2026-09-09","2.540","2.550","2.570","2.520","434712.000"],["2026-09-10","2.540","2.550","2.560","2.520","368649.000"],["2026-09-11","2.540","2.500","2.550","2.480","484933.000"],["2026-09-14","2.490","2.510","2.530","2.480","376623.000"],["2026-09-15","2.500","2.480","2.520","2.470","337950.000"],["2026-09-16","2.480","2.500","2.510","2.450","349779.000"],["2026-09-17","2.490","2.490","2.500","2.460","366901.000"],["2026-09-18","2.480","2.480","2.500","2.470","262040.000"],["2026-09-21","2.480","2.500","2.510","2.460","372250.000"],["2026-09-22","2.500","2.480","2.520","2.460","426495.000"],["2026-09-23","2.480","2.440","2.490","2.440","395603.000"],["2026-09-24","2.440","2.430","2.470","2.410","371719.000"]],"qt":{"sz000927":["51","\u4e2d\u56fd\u94c1\u7269","000927","2.42","2.43","2.43","308429","129206","179224","2.41","3188","2.40","10071","2.39","12872","2.38","7452","2.37","1521","2.42","14272","2.43","21954","2.44","17313","2.45","14648","2.46","11184","","20260928161424","-0.01","-0.41","2.44","2.39","2.42\/308429\/74390742","308429","7439","0.51","27.85","","2.44","2.39","2.06","146.42","146.42","1.50","2.67","2.19","0.84","-44267","2.41","27.16","25.42","","","0.71","7439.0742","7.4536","308","   A","GP-A","-5.73","-2.42","1.78","5.39","2.35","3.39","2.25","-3.20","-3.97","2.54","6050350581","6050353641","-38.67","-4.99","6050350581","","","-6.82","0.00","","CNY","0","","2.47","-14841",""],"market":["2026-09-29 03:08:58|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":"2.567","version":"18"}}}