{"code":0,"msg":"","data":{"sz000949":{"qfqday":[["2025-12-30","5.510","5.550","5.690","5.420","562246.000"],["2025-12-31","5.530","5.480","5.550","5.370","468713.000"],["2026-01-05","5.480","5.420","5.570","5.280","591499.000"],["2026-01-06","5.480","5.960","5.960","5.440","869655.000"],["2026-01-07","5.940","6.000","6.250","5.880","1254871.000"],["2026-01-08","5.990","6.070","6.220","5.790","984219.000"],["2026-01-09","6.090","6.040","6.160","5.950","658935.000"],["2026-01-12","6.040","6.140","6.210","5.900","683994.000"],["2026-01-13","6.090","5.980","6.310","5.980","613068.000"],["2026-01-14","5.960","6.140","6.370","5.960","723462.000"],["2026-01-15","6.120","6.120","6.330","6.080","493111.000"],["2026-01-16","6.170","6.140","6.190","5.910","491003.000"],["2026-01-19","6.140","6.760","6.760","6.110","735365.000"],["2026-01-20","6.760","7.440","7.440","6.730","1488489.000"],["2026-01-21","7.780","7.590","7.860","7.120","1602954.000"],["2026-01-22","7.630","7.480","7.700","7.350","1175286.000"],["2026-01-23","7.520","7.230","7.660","7.150","1316125.000"],["2026-01-26","7.190","7.030","7.260","6.930","861272.000"],["2026-01-27","6.980","7.090","7.270","6.900","955014.000"],["2026-01-28","7.100","7.480","7.630","7.030","1132546.000"],["2026-01-29","7.500","7.540","7.910","7.330","1187864.000"],["2026-01-30","7.470","7.250","7.570","6.990","985329.000"],["2026-02-02","7.120","6.520","7.120","6.520","1317990.000"],["2026-02-03","6.600","6.760","6.830","6.500","887639.000"],["2026-02-04","6.660","6.770","6.950","6.620","558654.000"],["2026-02-05","6.740","6.430","6.810","6.420","632110.000"],["2026-02-06","6.370","6.760","6.990","6.270","950812.000"],["2026-02-09","6.910","7.200","7.280","6.770","964409.000"],["2026-02-10","7.260","6.970","7.280","6.840","757635.000"],["2026-02-11","6.950","7.150","7.370","6.790","877286.000"],["2026-02-12","7.160","7.140","7.250","7.020","459749.000"],["2026-02-13","7.040","6.790","7.080","6.780","588691.000"],["2026-02-24","6.880","7.210","7.380","6.810","705534.000"],["2026-02-25","7.270","7.330","7.470","7.130","673742.000"],["2026-02-26","7.290","7.230","7.560","7.160","598364.000"],["2026-02-27","7.240","7.240","7.450","7.130","477181.000"],["2026-03-02","7.070","7.330","7.450","6.940","743537.000"],["2026-03-03","7.340","6.840","7.480","6.780","759335.000"],["2026-03-04","6.670","7.230","7.430","6.650","1023793.000"],["2026-03-05","7.380","7.090","7.430","7.000","637187.000"],["2026-03-06","7.110","7.400","7.580","7.040","852291.000"],["2026-03-09","7.310","6.880","7.470","6.710","1232346.000"],["2026-03-10","6.880","7.570","7.570","6.800","1065101.000"],["2026-03-11","7.580","7.670","7.740","7.310","1664559.000"],["2026-03-12","7.720","7.450","7.890","7.350","1289068.000"],["2026-03-13","7.390","7.490","7.760","7.130","1356796.000"],["2026-03-16","7.340","7.500","7.730","7.150","1091090.000"],["2026-03-17","7.390","7.260","7.740","7.240","871636.000"],["2026-03-18","7.200","7.150","7.250","6.760","970255.000"],["2026-03-19","7.120","6.880","7.160","6.790","730893.000"],["2026-03-20","6.950","6.940","7.180","6.930","796074.000"],["2026-03-23","6.680","6.470","6.820","6.380","883627.000"],["2026-03-24","6.610","6.750","6.760","6.450","580535.000"],["2026-03-25","6.810","6.860","6.990","6.760","476007.000"],["2026-03-26","6.840","6.620","7.000","6.570","500365.000"],["2026-03-27","6.530","6.670","6.810","6.490","329793.000"],["2026-03-30","6.600","6.680","6.740","6.530","389075.000"],["2026-03-31","6.680","6.530","6.820","6.440","545591.000"],["2026-04-01","6.640","6.670","6.810","6.610","559888.000"],["2026-04-02","6.680","6.360","6.680","6.290","556374.000"],["2026-04-03","6.330","6.330","6.380","6.090","519364.000"],["2026-04-07","6.290","6.740","6.760","6.270","745282.000"],["2026-04-08","6.780","7.330","7.400","6.710","1001367.000"],["2026-04-09","7.290","7.560","7.660","7.230","942434.000"],["2026-04-10","7.590","7.750","7.850","7.580","838107.000"],["2026-04-13","7.670","7.720","7.810","7.550","604140.000"],["2026-04-14","7.760","7.350","7.780","7.250","843463.000"],["2026-04-15","7.370","7.380","7.520","7.150","577601.000"],["2026-04-16","7.380","7.410","7.470","7.240","457710.000"],["2026-04-17","7.330","7.290","7.530","7.260","403522.000"],["2026-04-20","7.250","8.020","8.020","7.110","1279009.000"],["2026-04-21","7.980","7.990","8.130","7.800","1015448.000"],["2026-04-22","8.040","8.100","8.190","7.920","711474.000"],["2026-04-23","8.080","8.110","8.210","7.750","743408.000"],["2026-04-24","8.000","7.860","8.230","7.790","639157.000"],["2026-04-27","7.790","7.780","7.930","7.560","431044.000"],["2026-04-28","7.790","7.770","7.850","7.620","344539.000"],["2026-04-29","7.680","7.820","7.880","7.440","556478.000"],["2026-04-30","7.900","8.060","8.230","7.830","726663.000"],["2026-05-06","8.130","8.270","8.350","8.030","636991.000"],["2026-05-07","8.270","7.910","8.270","7.760","853377.000"],["2026-05-08","7.840","7.650","7.900","7.490","594833.000"],["2026-05-11","7.680","7.540","7.780","7.510","525162.000"],["2026-05-12","7.580","8.120","8.190","7.460","814535.000"],["2026-05-13","8.080","8.190","8.330","8.020","662084.000"],["2026-05-14","8.170","8.260","8.890","8.150","1026973.000"],["2026-05-15","8.250","8.260","8.380","7.980","707635.000"],["2026-05-18","8.250","7.810","8.260","7.650","723308.000"],["2026-05-19","7.770","7.540","7.810","7.390","681470.000"],["2026-05-20","7.480","7.570","7.730","7.420","426809.000"],["2026-05-21","7.520","7.250","7.780","7.190","520932.000"],["2026-05-22","7.280","7.280","7.360","7.080","457845.000"],["2026-05-25","7.240","7.120","7.480","7.100","445633.000"],["2026-05-26","7.090","7.440","7.560","6.780","706256.000"],["2026-05-27","7.410","7.070","7.490","6.990","489004.000"],["2026-05-28","7.070","7.130","7.230","6.950","294993.000"],["2026-05-29","7.130","6.800","7.150","6.750","462046.000"],["2026-06-01","6.750","6.700","6.980","6.680","449421.000"],["2026-06-02","6.680","6.700","6.800","6.390","407959.000"],["2026-06-03","6.700","6.630","6.730","6.500","561727.000",{"nd":"2025","fh_sh":"0.2","djr":"2026-06-02","cqr":"2026-06-03","FHcontent":"10\u6d3e0.2\u5143"}],["2026-06-04","6.570","6.580","6.660","6.460","319670.000"],["2026-06-05","6.590","6.720","7.050","6.570","670040.000"],["2026-06-08","6.530","6.570","6.900","6.450","473504.000"],["2026-06-09","6.650","6.520","6.660","6.240","422557.000"],["2026-06-10","6.400","6.580","6.640","6.350","331367.000"],["2026-06-11","6.580","6.370","6.660","6.290","351887.000"],["2026-06-12","6.500","6.610","6.650","6.360","524514.000"],["2026-06-15","6.680","6.860","7.090","6.650","682640.000"],["2026-06-16","6.780","6.990","7.330","6.640","771524.000"],["2026-06-17","6.970","6.850","7.060","6.790","388212.000"],["2026-06-18","6.810","6.490","6.890","6.450","466031.000"],["2026-06-22","6.470","6.650","6.680","6.350","632710.000"],["2026-06-23","6.600","6.690","6.990","6.570","498663.000"],["2026-06-24","6.800","7.240","7.290","6.710","908417.000"],["2026-06-25","7.170","7.070","7.360","7.000","507301.000"],["2026-06-26","7.070","6.720","7.090","6.700","477680.000"],["2026-06-29","6.750","6.620","6.810","6.410","407117.000"],["2026-06-30","6.580","6.340","6.740","6.250","511929.000"],["2026-07-01","6.340","6.550","6.700","6.140","568654.000"],["2026-07-02","6.410","6.770","6.850","6.410","461287.000"],["2026-07-03","7.000","6.350","7.040","6.280","668129.000"],["2026-07-06","6.370","6.180","6.570","6.150","719355.000"],["2026-07-07","6.160","5.560","6.180","5.560","815070.000"],["2026-07-08","5.550","5.610","5.640","5.380","631605.000"],["2026-07-09","5.560","5.700","5.800","5.400","810560.000"],["2026-07-10","5.600","5.510","5.720","5.350","623185.000"],["2026-07-13","5.450","5.100","5.500","5.080","654076.000"],["2026-07-14","5.090","5.430","5.460","5.070","645773.000"],["2026-07-15","5.420","5.610","5.730","5.310","538343.000"],["2026-07-16","5.610","5.530","5.950","5.490","636783.000"],["2026-07-17","5.550","5.390","5.630","5.380","498240.000"],["2026-07-20","5.420","5.270","5.520","5.240","536401.000"],["2026-07-21","5.290","5.490","5.500","5.140","535276.000"],["2026-07-22","5.430","5.780","5.830","5.430","790654.000"],["2026-07-23","5.770","6.030","6.120","5.670","740886.000"],["2026-07-24","5.970","5.570","6.030","5.500","508009.000"],["2026-07-27","5.570","5.780","5.850","5.560","419089.000"],["2026-07-28","5.700","5.720","5.800","5.610","341268.000"],["2026-07-29","5.700","5.970","5.990","5.630","485779.000"],["2026-07-30","5.910","5.890","5.990","5.800","306349.000"],["2026-07-31","5.790","5.960","5.980","5.780","364715.000"],["2026-08-03","5.930","6.160","6.400","5.770","755568.000"],["2026-08-04","6.180","6.390","6.490","6.020","618054.000"],["2026-08-05","6.400","6.450","6.500","6.260","525296.000"],["2026-08-06","6.450","6.480","6.530","6.340","382129.000"],["2026-08-07","6.450","6.560","6.680","6.410","394128.000"],["2026-08-10","6.600","6.650","6.780","6.520","334681.000"],["2026-08-11","6.630","6.500","6.690","6.480","342925.000"],["2026-08-12","6.430","6.480","6.670","6.420","247402.000"],["2026-08-13","6.480","6.350","6.520","6.310","339623.000"],["2026-08-14","6.370","6.300","6.430","6.220","226450.000"],["2026-08-17","6.340","6.730","6.790","6.260","586106.000"],["2026-08-18","6.670","6.450","6.780","6.380","587681.000"],["2026-08-19","6.420","6.340","6.600","6.320","449182.000"],["2026-08-20","6.390","6.640","6.660","6.370","590133.000"],["2026-08-21","6.580","6.920","6.930","6.530","651288.000"],["2026-08-24","6.920","6.950","7.130","6.780","576252.000"],["2026-08-25","6.910","7.040","7.180","6.810","455558.000"],["2026-08-26","7.020","7.060","7.210","6.910","386551.000"],["2026-08-27","7.050","7.230","7.260","7.000","418282.000"],["2026-08-28","7.200","7.380","7.470","7.150","559798.000"],["2026-08-31","7.380","7.510","7.670","7.260","770197.000"],["2026-09-01","7.460","7.850","7.980","7.430","898672.000"],["2026-09-02","8.000","7.930","8.090","7.810","697962.000"],["2026-09-03","8.000","7.950","8.180","7.850","521416.000"],["2026-09-04","7.990","7.790","8.050","7.740","617730.000"],["2026-09-07","7.690","7.570","7.750","7.550","539654.000"],["2026-09-08","7.610","7.420","7.620","7.390","498253.000"],["2026-09-09","7.370","7.350","7.430","7.220","445390.000"],["2026-09-10","7.290","6.840","7.300","6.810","578536.000"],["2026-09-11","6.790","6.330","6.790","6.210","915990.000"],["2026-09-14","6.270","6.550","6.700","6.240","680051.000"],["2026-09-15","6.600","6.480","6.620","6.460","365803.000"],["2026-09-16","6.480","6.670","6.740","6.440","495394.000"],["2026-09-17","6.600","6.790","6.880","6.600","502892.000"],["2026-09-18","6.850","6.840","6.850","6.550","458239.000"],["2026-09-21","6.830","7.010","7.050","6.780","314365.000"],["2026-09-22","7.020","6.930","7.050","6.810","261855.000"],["2026-09-23","6.900","6.940","7.060","6.860","215264.000"],["2026-09-24","6.930","6.860","6.980","6.850","225560.000"]],"qt":{"sz000949":["51","\u65b0\u4e61\u5316\u7ea4","000949","6.58","6.86","6.85","329267","139382","189885","6.58","205","6.57","63","6.56","191","6.55","269","6.54","186","6.59","980","6.60","633","6.61","1860","6.62","383","6.63","158","","20260928161451","-0.28","-4.08","6.89","6.48","6.58\/329267\/217548767","329267","21755","1.99","22.72","","6.89","6.48","5.98","109.00","109.02","1.56","7.55","6.17","1.12","-3100","6.61","15.82","55.06","","","1.87","21754.8767","8.1592","124","   A","GP-A","20.07","-3.80","0.30","6.85","3.67","8.89","4.06","3.95","-10.84","3.62","1656501548","1656899922","-62.91","18.56","1656501548","","","48.87","0.15","","CNY","0","","6.50","2424",""],"market":["2026-09-29 03:08:28|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":"5.540","version":"18"}}}