{"code":0,"msg":"","data":{"sz000933":{"qfqday":[["2025-12-30","25.206","26.386","26.556","25.026","480467.000"],["2025-12-31","26.226","26.676","26.886","26.146","510571.000"],["2026-01-05","27.756","27.676","28.386","27.466","658672.000"],["2026-01-06","28.516","28.996","29.566","28.296","647394.000"],["2026-01-07","29.206","29.276","29.766","28.806","679118.000"],["2026-01-08","28.946","28.506","29.456","28.206","474213.000"],["2026-01-09","28.376","29.286","29.336","28.286","372013.000"],["2026-01-12","29.816","28.936","30.006","28.426","429811.000"],["2026-01-13","28.806","29.636","30.706","28.706","493217.000"],["2026-01-14","29.916","29.656","30.516","29.306","582864.000"],["2026-01-15","29.406","30.696","31.546","29.306","542747.000"],["2026-01-16","30.676","30.326","31.886","30.156","421178.000"],["2026-01-19","30.356","30.956","31.216","29.726","377822.000"],["2026-01-20","31.156","30.726","31.496","29.716","384361.000"],["2026-01-21","30.506","30.356","30.656","29.826","326121.000"],["2026-01-22","30.296","30.636","30.976","30.006","284348.000"],["2026-01-23","30.816","31.136","31.406","30.226","375440.000"],["2026-01-26","31.816","32.556","32.806","31.566","465597.000"],["2026-01-27","32.106","31.956","33.196","31.346","434335.000"],["2026-01-28","32.516","35.086","35.156","31.786","654220.000"],["2026-01-29","35.256","34.406","36.396","33.396","758347.000"],["2026-01-30","33.206","32.066","33.556","31.006","642440.000"],["2026-02-02","30.426","29.986","32.026","29.926","811423.000"],["2026-02-03","30.866","30.916","31.526","30.066","518275.000"],["2026-02-04","31.486","31.806","32.086","31.096","416451.000"],["2026-02-05","31.206","30.736","31.456","30.006","397799.000"],["2026-02-06","30.026","30.736","31.346","29.586","366333.000"],["2026-02-09","31.366","31.056","31.516","30.806","218091.000"],["2026-02-10","31.076","30.586","31.486","30.416","279143.000"],["2026-02-11","30.406","30.866","31.186","30.106","342355.000"],["2026-02-12","30.736","30.266","31.036","30.086","332553.000"],["2026-02-13","29.796","29.076","30.046","28.966","429996.000"],["2026-02-24","29.696","29.996","30.286","29.556","273983.000"],["2026-02-25","30.156","30.986","31.556","30.056","318601.000"],["2026-02-26","31.406","31.006","31.476","30.606","267122.000"],["2026-02-27","30.856","31.656","31.996","30.756","318276.000"],["2026-03-02","31.776","33.106","33.386","31.276","584596.000"],["2026-03-03","33.106","32.966","34.206","32.516","575623.000"],["2026-03-04","33.606","34.626","35.486","33.606","674985.000"],["2026-03-05","35.406","35.486","36.356","34.806","751245.000"],["2026-03-06","34.376","34.326","34.876","33.006","566937.000"],["2026-03-09","35.656","35.466","36.886","35.226","790536.000"],["2026-03-10","34.106","33.916","35.156","33.546","545128.000"],["2026-03-11","34.356","35.086","35.406","33.856","412912.000"],["2026-03-12","35.726","37.246","37.586","34.776","652331.000"],["2026-03-13","37.416","36.086","38.686","35.786","623090.000"],["2026-03-16","36.616","35.096","37.366","34.116","629429.000"],["2026-03-17","34.726","32.616","35.666","32.506","731205.000"],["2026-03-18","32.106","32.036","32.686","31.236","499339.000"],["2026-03-19","31.566","30.956","31.776","30.726","433175.000"],["2026-03-20","30.906","30.216","31.556","30.146","448563.000"],["2026-03-23","29.676","29.186","30.636","28.706","582802.000"],["2026-03-24","29.006","28.386","29.186","26.856","1078391.000"],["2026-03-25","29.196","28.716","29.556","28.566","694302.000"],["2026-03-26","28.606","28.566","29.456","28.376","367060.000"],["2026-03-27","28.256","29.726","30.056","28.256","457957.000"],["2026-03-30","31.226","31.006","31.886","30.276","1014279.000"],["2026-03-31","31.186","30.006","31.256","29.706","569960.000"],["2026-04-01","30.556","30.276","30.836","29.966","538117.000"],["2026-04-02","30.746","30.766","31.556","30.446","490341.000"],["2026-04-03","31.446","29.966","31.446","29.706","300628.000"],["2026-04-07","30.156","31.186","31.386","29.996","421726.000"],["2026-04-08","32.236","33.346","33.706","32.086","729114.000"],["2026-04-09","32.836","33.936","34.346","32.706","481517.000"],["2026-04-10","33.506","32.896","33.616","32.846","424600.000"],["2026-04-13","32.516","32.536","33.056","32.026","486761.000"],["2026-04-14","33.576","34.016","34.026","33.456","534066.000"],["2026-04-15","33.766","32.966","33.796","32.826","461099.000"],["2026-04-16","33.816","34.616","34.676","33.816","511628.000"],["2026-04-17","33.746","33.956","34.086","33.506","445981.000"],["2026-04-20","33.656","32.896","33.706","32.616","464869.000"],["2026-04-21","32.896","32.536","33.006","32.306","368712.000"],["2026-04-22","32.496","32.376","32.736","32.136","349942.000"],["2026-04-23","32.536","31.986","32.786","31.586","338566.000"],["2026-04-24","31.666","32.046","32.326","31.216","393091.000"],["2026-04-27","31.806","31.326","32.006","31.006","461827.000"],["2026-04-28","31.346","31.436","31.716","30.856","394429.000"],["2026-04-29","31.406","32.256","32.366","31.306","429472.000"],["2026-04-30","31.906","31.336","32.006","30.946","465074.000"],["2026-05-06","31.756","31.896","32.056","31.236","470848.000"],["2026-05-07","31.756","30.956","31.896","30.756","539313.000"],["2026-05-08","30.806","30.206","30.946","29.816","622579.000"],["2026-05-11","30.436","30.326","30.866","30.276","404363.000"],["2026-05-12","30.746","30.716","31.126","30.536","406818.000"],["2026-05-13","30.706","31.106","31.406","30.676","444171.000"],["2026-05-14","31.256","31.206","32.556","31.136","529986.000"],["2026-05-15","30.566","29.276","30.706","29.026","703357.000"],["2026-05-18","28.456","28.346","28.726","27.986","582108.000"],["2026-05-19","28.656","28.976","29.066","28.106","417672.000"],["2026-05-20","28.716","29.306","29.576","28.616","400628.000"],["2026-05-21","29.566","29.346","30.536","29.316","592793.000"],["2026-05-22","29.576","30.036","30.166","29.216","366289.000"],["2026-05-25","30.596","29.506","31.156","29.246","465060.000"],["2026-05-26","29.206","31.396","31.696","28.766","802106.000"],["2026-05-27","31.186","29.816","31.456","29.716","599146.000"],["2026-05-28","29.616","28.936","29.706","28.736","364660.000"],["2026-05-29","29.380","29.050","29.940","28.950","439367.000",{"nd":"2025","fh_sh":"8","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e8\u5143"}],["2026-06-01","29.350","30.250","30.480","29.060","566728.000"],["2026-06-02","30.600","30.880","31.240","30.110","533261.000"],["2026-06-03","30.640","30.720","30.990","29.990","520407.000"],["2026-06-04","30.480","28.680","30.500","28.550","695699.000"],["2026-06-05","28.530","27.800","28.820","27.660","480223.000"],["2026-06-08","26.600","26.760","27.450","26.310","537969.000"],["2026-06-09","26.760","26.300","26.980","25.810","599689.000"],["2026-06-10","25.620","26.250","26.500","25.300","493368.000"],["2026-06-11","26.110","26.770","27.050","26.090","338358.000"],["2026-06-12","26.900","27.310","28.470","26.610","726997.000"],["2026-06-15","27.880","26.440","27.950","26.230","877852.000"],["2026-06-16","26.020","24.910","26.020","24.700","1036618.000"],["2026-06-17","24.930","24.550","25.070","24.380","459065.000"],["2026-06-18","24.200","23.740","24.780","23.620","719754.000"],["2026-06-22","23.800","25.110","25.200","23.560","705883.000"],["2026-06-23","24.800","22.990","24.800","22.930","694112.000"],["2026-06-24","22.990","23.300","23.530","22.880","523350.000"],["2026-06-25","22.530","22.220","22.630","21.910","794931.000"],["2026-06-26","22.550","21.410","22.580","21.310","560179.000"],["2026-06-29","21.670","22.000","22.250","21.160","508850.000"],["2026-06-30","21.780","21.200","21.780","20.930","522972.000"],["2026-07-01","20.890","21.110","21.570","20.740","502605.000"],["2026-07-02","21.380","21.170","21.600","20.930","661272.000"],["2026-07-03","21.700","22.060","22.380","21.590","758879.000"],["2026-07-06","22.060","22.520","22.860","22.000","623346.000"],["2026-07-07","22.170","21.780","22.340","21.660","458688.000"],["2026-07-08","22.170","21.890","22.540","21.710","448998.000"],["2026-07-09","21.640","21.350","21.840","20.950","480755.000"],["2026-07-10","22.010","23.490","23.490","21.910","1058202.000"],["2026-07-13","23.030","23.130","23.560","22.500","980525.000"],["2026-07-14","23.250","24.680","24.950","22.910","1393682.000"],["2026-07-15","24.680","25.510","25.790","24.430","1086262.000"],["2026-07-16","25.020","24.590","25.520","24.450","710833.000"],["2026-07-17","24.580","23.980","24.680","23.770","672070.000"],["2026-07-20","24.430","25.200","25.600","23.820","866893.000"],["2026-07-21","24.850","24.460","25.040","23.870","792865.000"],["2026-07-22","24.660","25.000","25.450","24.300","728765.000"],["2026-07-23","25.030","26.260","26.840","24.800","877697.000"],["2026-07-24","25.800","24.980","25.960","24.960","611675.000"],["2026-07-27","25.200","25.350","25.650","24.700","502172.000"],["2026-07-28","24.760","25.100","25.250","24.330","630872.000"],["2026-07-29","25.290","25.750","25.850","25.200","596761.000"],["2026-07-30","26.200","26.360","26.960","26.140","674340.000"],["2026-07-31","25.760","26.070","26.470","25.760","731278.000"],["2026-08-03","25.750","25.370","25.920","25.260","614477.000"],["2026-08-04","25.680","25.690","25.940","25.250","511029.000"],["2026-08-05","25.490","26.200","26.310","25.170","724005.000"],["2026-08-06","26.410","26.340","26.500","25.760","701208.000"],["2026-08-07","26.400","26.830","27.130","26.400","609301.000"],["2026-08-10","27.040","27.340","27.750","26.860","588726.000"],["2026-08-11","27.740","26.910","28.430","26.840","858011.000"],["2026-08-12","27.600","27.240","28.000","27.120","683383.000"],["2026-08-13","26.750","25.900","26.890","25.880","759642.000"],["2026-08-14","25.600","25.830","25.980","25.450","318335.000"],["2026-08-17","26.080","26.560","26.660","25.860","420970.000"],["2026-08-18","26.250","26.380","26.650","26.070","302038.000"],["2026-08-19","25.800","25.830","26.090","25.680","317143.000"],["2026-08-20","26.180","25.250","26.430","25.110","486386.000"],["2026-08-21","25.320","25.780","25.820","25.170","412748.000"],["2026-08-24","25.940","26.080","26.220","25.600","429834.000"],["2026-08-25","25.900","26.010","26.220","25.650","282682.000"],["2026-08-26","26.060","26.500","26.790","26.030","427178.000"],["2026-08-27","26.440","26.920","26.970","26.340","415125.000"],["2026-08-28","27.280","27.590","27.700","26.700","503156.000"],["2026-08-31","27.200","27.480","27.580","26.690","376058.000"],["2026-09-01","27.680","27.490","27.980","27.470","376709.000"],["2026-09-02","27.480","27.150","27.780","26.840","360059.000"],["2026-09-03","27.650","27.850","28.190","27.510","408584.000"],["2026-09-04","27.950","27.360","28.020","27.230","339060.000"],["2026-09-07","27.150","26.950","27.240","26.720","294811.000"],["2026-09-08","27.160","27.480","27.540","26.930","293912.000"],["2026-09-09","27.490","28.910","28.950","27.440","720989.000"],["2026-09-10","28.800","28.150","29.060","28.030","368387.000"],["2026-09-11","27.280","27.150","27.550","26.900","516051.000"],["2026-09-14","26.800","26.850","27.090","26.730","257001.000"],["2026-09-15","26.850","26.810","26.980","26.550","214146.000"],["2026-09-16","26.800","26.870","27.030","26.020","472647.000"],["2026-09-17","26.570","26.450","27.020","26.040","338639.000"],["2026-09-18","27.040","26.810","27.200","26.700","288517.000"],["2026-09-21","26.820","26.240","26.830","26.120","351164.000"],["2026-09-22","26.290","26.380","26.600","26.120","250637.000"],["2026-09-23","26.390","26.120","26.480","25.990","242702.000"],["2026-09-24","26.010","25.720","26.500","25.630","296985.000"]],"qt":{"sz000933":["51","\u795e\u706b\u80a1\u4efd","000933","25.15","25.72","25.43","328224","149820","178404","25.14","228","25.13","226","25.12","513","25.11","321","25.10","620","25.15","77","25.16","161","25.17","36","25.18","69","25.19","69","","20260928161445","-0.57","-2.22","25.44","25.00","25.15\/328224\/825925036","328224","82593","1.46","8.22","","25.44","25.00","1.71","565.26","565.62","2.04","28.29","23.15","1.15","1496","25.16","5.91","14.12","","","1.48","82592.5036","42.7550","170","   A","GP-A","-5.72","-6.19","3.16","24.86","15.02","38.69","18.30","-7.37","-8.84","14.01","2247569459","2249004399","64.48","-4.68","2247569459","","","35.46","0.00","","CNY","0","","25.23","-452",""],"market":["2026-09-29 03:08:22|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":"25.636","version":"18"}}}