{"code":0,"msg":"","data":{"sz000951":{"qfqday":[["2025-12-30","16.028","16.068","16.268","15.938","113382.000"],["2025-12-31","16.218","16.388","16.638","16.218","203258.000"],["2026-01-05","16.398","16.368","16.448","16.248","132110.000"],["2026-01-06","16.388","16.658","16.738","16.358","177232.000"],["2026-01-07","16.598","16.488","16.698","16.448","111368.000"],["2026-01-08","16.428","16.288","16.448","16.218","149470.000"],["2026-01-09","16.308","16.378","16.528","16.308","123174.000"],["2026-01-12","16.438","16.408","16.458","16.228","129760.000"],["2026-01-13","16.408","16.248","16.438","16.218","155050.000"],["2026-01-14","16.258","16.118","16.328","16.008","178370.000"],["2026-01-15","16.118","16.218","16.358","16.088","114561.000"],["2026-01-16","16.218","16.148","16.308","16.098","105183.000"],["2026-01-19","16.148","16.498","16.578","16.108","206785.000"],["2026-01-20","16.498","16.558","16.638","16.418","131446.000"],["2026-01-21","16.498","16.788","16.838","16.458","162626.000"],["2026-01-22","16.728","16.918","16.988","16.708","125105.000"],["2026-01-23","16.988","17.038","17.188","16.938","133589.000"],["2026-01-26","17.098","17.118","17.408","17.098","171797.000"],["2026-01-27","17.098","18.088","18.228","17.008","380332.000"],["2026-01-28","18.168","18.778","19.118","18.108","361337.000"],["2026-01-29","18.708","18.918","19.048","18.588","267232.000"],["2026-01-30","18.838","18.418","19.008","18.128","204812.000"],["2026-02-02","18.668","18.038","18.728","17.948","180771.000"],["2026-02-03","18.238","19.288","19.388","18.188","334676.000"],["2026-02-04","19.168","19.388","19.528","19.088","212877.000"],["2026-02-05","19.318","18.788","19.458","18.738","185458.000"],["2026-02-06","18.658","18.918","19.188","18.508","189553.000"],["2026-02-09","19.288","19.488","19.818","19.038","193015.000"],["2026-02-10","19.488","19.628","19.688","19.238","151982.000"],["2026-02-11","19.638","19.978","20.058","19.528","154514.000"],["2026-02-12","20.518","21.138","21.858","20.458","346813.000"],["2026-02-13","20.898","20.088","20.978","20.088","255100.000"],["2026-02-24","20.338","20.468","20.728","20.178","185726.000"],["2026-02-25","20.398","20.178","21.018","20.108","199145.000"],["2026-02-26","20.178","20.198","20.358","20.018","117874.000"],["2026-02-27","20.118","20.148","20.638","20.018","118100.000"],["2026-03-02","19.918","20.018","20.338","19.798","122683.000"],["2026-03-03","19.998","18.828","19.998","18.688","284632.000"],["2026-03-04","18.548","18.598","18.898","18.428","176998.000"],["2026-03-05","18.888","19.168","19.678","18.888","158585.000"],["2026-03-06","19.088","20.158","20.248","18.838","211147.000"],["2026-03-09","20.068","20.238","20.428","19.508","264445.000"],["2026-03-10","20.278","21.698","22.068","20.278","327739.000"],["2026-03-11","21.918","22.588","22.818","21.698","347557.000"],["2026-03-12","22.658","22.478","22.938","22.118","198544.000"],["2026-03-13","22.408","21.908","22.428","21.788","294573.000"],["2026-03-16","21.978","21.628","22.058","20.898","230343.000"],["2026-03-17","21.788","21.478","22.188","21.408","138178.000"],["2026-03-18","21.748","21.478","21.748","21.178","79975.000"],["2026-03-19","21.228","20.688","21.258","20.398","152027.000"],["2026-03-20","20.688","21.298","21.668","20.508","223146.000"],["2026-03-23","21.198","20.858","21.768","20.768","213767.000"],["2026-03-24","21.248","22.008","22.488","21.068","247175.000"],["2026-03-25","22.188","22.188","22.628","22.008","153640.000"],["2026-03-26","22.198","22.228","22.938","22.118","141959.000"],["2026-03-27","21.788","21.888","22.208","21.458","136427.000"],["2026-03-30","21.788","21.998","22.648","21.498","214010.000"],["2026-03-31","22.028","21.738","22.238","21.588","123645.000"],["2026-04-01","22.138","23.378","23.478","21.948","325111.000"],["2026-04-02","23.268","22.988","23.298","22.518","184094.000"],["2026-04-03","22.978","23.928","24.448","22.898","284446.000"],["2026-04-07","24.008","23.718","24.438","23.348","208417.000"],["2026-04-08","24.038","23.988","24.388","23.588","225446.000"],["2026-04-09","23.588","24.158","24.758","23.488","158572.000"],["2026-04-10","24.198","24.778","24.908","23.988","214927.000"],["2026-04-13","24.518","25.918","26.338","24.298","271077.000"],["2026-04-14","25.528","23.618","25.648","23.278","497628.000"],["2026-04-15","23.368","22.948","23.588","22.928","244341.000"],["2026-04-16","23.028","24.018","24.148","22.518","327287.000"],["2026-04-17","23.528","23.308","23.588","22.618","224018.000"],["2026-04-20","23.218","23.078","23.648","22.838","127216.000"],["2026-04-21","23.098","23.768","24.168","23.048","212346.000"],["2026-04-22","23.598","24.088","24.448","23.228","167242.000"],["2026-04-23","24.178","23.628","24.418","23.438","156115.000"],["2026-04-24","23.518","22.908","23.768","22.738","160997.000"],["2026-04-27","22.908","22.118","23.238","21.978","257378.000"],["2026-04-28","21.958","22.328","22.518","21.568","200040.000"],["2026-04-29","22.288","22.188","22.568","21.858","158888.000"],["2026-04-30","22.838","21.338","23.138","21.188","316287.000"],["2026-05-06","21.558","22.188","22.338","21.538","268997.000"],["2026-05-07","22.188","22.398","22.648","21.868","194799.000"],["2026-05-08","22.168","21.828","22.298","21.778","130059.000"],["2026-05-11","21.858","22.288","22.638","21.818","175854.000"],["2026-05-12","22.288","22.598","22.798","22.068","154114.000"],["2026-05-13","22.598","22.638","23.138","22.328","145225.000"],["2026-05-14","22.748","22.068","22.968","22.068","172210.000"],["2026-05-15","22.158","21.728","22.288","21.548","107802.000"],["2026-05-18","21.538","20.808","21.618","20.568","206454.000"],["2026-05-19","20.808","20.938","20.998","20.608","92448.000"],["2026-05-20","20.768","20.638","20.958","20.418","107940.000"],["2026-05-21","20.748","20.288","21.078","20.268","94938.000"],["2026-05-22","20.528","20.378","20.588","20.228","75311.000"],["2026-05-25","20.538","20.718","20.938","20.418","100173.000"],["2026-05-26","20.638","20.938","21.048","20.408","82007.000"],["2026-05-27","20.928","20.518","21.038","20.238","113287.000"],["2026-05-28","20.518","20.148","20.648","19.888","88731.000"],["2026-05-29","20.158","20.978","21.168","20.158","172499.000"],["2026-06-01","21.078","21.158","21.388","20.468","164646.000"],["2026-06-02","21.248","22.218","22.568","21.188","184971.000"],["2026-06-03","22.188","22.258","22.878","21.588","150351.000"],["2026-06-04","22.198","21.968","22.708","21.778","159459.000"],["2026-06-05","21.988","21.648","22.388","21.518","86739.000"],["2026-06-08","21.418","22.748","22.938","21.388","189423.000"],["2026-06-09","22.638","22.848","22.968","22.288","127852.000"],["2026-06-10","22.748","21.818","22.808","21.288","141159.000"],["2026-06-11","21.738","21.438","21.748","21.028","91342.000"],["2026-06-12","21.678","21.298","21.818","21.078","120045.000"],["2026-06-15","21.958","22.088","22.828","21.728","146962.000"],["2026-06-16","22.028","21.618","22.478","21.588","123979.000"],["2026-06-17","21.408","21.488","22.228","20.618","110208.000"],["2026-06-18","21.488","21.558","21.988","21.198","81985.000"],["2026-06-22","21.448","21.678","21.728","20.988","101425.000"],["2026-06-23","21.748","21.038","22.388","20.938","121208.000"],["2026-06-24","20.928","19.748","21.028","19.378","211835.000"],["2026-06-25","19.618","19.168","19.938","19.008","222300.000"],["2026-06-26","19.300","18.900","19.410","18.900","105767.000",{"nd":"2025","fh_sh":"5.12","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e5.12\u5143"}],["2026-06-29","19.030","20.090","20.300","18.410","183476.000"],["2026-06-30","19.800","19.510","20.180","19.300","106747.000"],["2026-07-01","19.630","19.850","20.140","19.370","99021.000"],["2026-07-02","19.860","21.840","21.840","19.800","205454.000"],["2026-07-03","22.000","22.350","22.680","21.740","283304.000"],["2026-07-06","22.240","22.690","23.050","22.240","165157.000"],["2026-07-07","22.690","22.310","22.910","22.100","111196.000"],["2026-07-08","22.170","21.760","22.480","21.680","79060.000"],["2026-07-09","21.690","21.380","21.820","21.150","79789.000"],["2026-07-10","21.370","21.310","21.730","21.010","71173.000"],["2026-07-13","21.100","20.500","21.280","20.050","113439.000"],["2026-07-14","20.440","21.570","21.680","20.320","117184.000"],["2026-07-15","21.290","21.480","21.590","20.960","91247.000"],["2026-07-16","21.380","20.980","21.730","20.600","113248.000"],["2026-07-17","20.950","20.440","21.390","20.130","83664.000"],["2026-07-20","20.690","20.750","21.200","20.190","100941.000"],["2026-07-21","20.550","22.000","22.050","20.450","153571.000"],["2026-07-22","22.100","21.960","22.400","21.230","106573.000"],["2026-07-23","21.860","22.700","22.800","21.750","97752.000"],["2026-07-24","22.700","22.100","22.920","22.050","78694.000"],["2026-07-27","22.150","22.300","22.570","21.990","89273.000"],["2026-07-28","21.960","22.040","22.240","21.800","75702.000"],["2026-07-29","22.070","23.230","23.650","21.960","173801.000"],["2026-07-30","23.090","23.710","23.880","22.920","135801.000"],["2026-07-31","23.010","23.210","23.440","22.950","123605.000"],["2026-08-03","22.980","22.550","23.160","22.350","124512.000"],["2026-08-04","22.590","21.770","22.620","21.730","140903.000"],["2026-08-05","21.700","22.020","22.080","21.300","115807.000"],["2026-08-06","21.810","22.040","22.130","21.600","91137.000"],["2026-08-07","21.890","21.570","22.030","21.320","126089.000"],["2026-08-10","21.560","21.790","21.970","21.500","111184.000"],["2026-08-11","21.710","21.380","22.120","21.360","93970.000"],["2026-08-12","21.380","21.120","21.420","20.930","65569.000"],["2026-08-13","21.050","20.810","21.220","20.810","63444.000"],["2026-08-14","20.810","20.850","21.020","20.660","66921.000"],["2026-08-17","20.880","21.330","21.400","20.780","90650.000"],["2026-08-18","21.320","21.270","21.340","21.060","49345.000"],["2026-08-19","21.100","21.300","21.620","21.070","83778.000"],["2026-08-20","21.310","21.930","22.330","21.240","121892.000"],["2026-08-21","21.720","21.170","21.850","20.960","84906.000"],["2026-08-24","21.170","19.720","21.200","19.630","163431.000"],["2026-08-25","19.780","20.070","20.130","19.640","69516.000"],["2026-08-26","20.080","20.350","20.650","19.940","88012.000"],["2026-08-27","21.800","22.390","22.390","21.650","310299.000"],["2026-08-28","22.380","21.880","22.930","21.470","411447.000"],["2026-08-31","21.790","21.420","21.980","21.130","177718.000"],["2026-09-01","21.430","21.470","21.750","21.290","124734.000"],["2026-09-02","21.360","21.120","21.450","21.010","90077.000"],["2026-09-03","21.110","21.390","21.510","21.090","73187.000"],["2026-09-04","21.410","21.960","22.150","21.410","127654.000"],["2026-09-07","21.970","22.000","22.150","21.870","90248.000"],["2026-09-08","22.020","22.090","22.400","21.940","98093.000"],["2026-09-09","22.000","22.470","22.610","22.000","91898.000"],["2026-09-10","22.430","21.780","22.600","21.600","145890.000"],["2026-09-11","21.680","21.500","21.700","21.430","88585.000"],["2026-09-14","21.460","21.490","21.640","21.300","88929.000"],["2026-09-15","21.490","21.250","21.750","21.180","69260.000"],["2026-09-16","21.110","20.520","21.250","20.300","113056.000"],["2026-09-17","20.400","20.250","20.650","20.200","72538.000"],["2026-09-18","20.300","20.320","20.380","20.200","72720.000"],["2026-09-21","20.480","20.210","20.480","20.150","100307.000"],["2026-09-22","20.330","20.240","20.350","20.180","76198.000"],["2026-09-23","20.250","20.260","20.460","20.120","77309.000"],["2026-09-24","20.150","19.900","20.160","19.730","96510.000"]],"qt":{"sz000951":["51","\u4e2d\u56fd\u91cd\u6c7d","000951","19.92","19.90","20.00","76861","39265","37596","19.91","64","19.90","10","19.89","941","19.88","8","19.87","16","19.92","141","19.93","48","19.94","85","19.95","124","19.96","104","","20260928161415","0.02","0.10","20.04","19.58","19.92\/76861\/152309758","76861","15231","0.66","11.82","","20.04","19.58","2.31","232.86","232.86","1.41","21.89","17.91","0.91","537","19.82","11.97","13.98","","","1.00","15230.9758","3.1872","16","   A","GP-A","21.55","-1.97","4.15","11.90","5.21","26.34","15.79","-7.35","-8.96","-10.87","1168994951","1168994951","34.85","23.97","1168994951","","","23.23","0.10","","CNY","0","","20.00","-234",""],"market":["2026-09-29 03:08:46|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":"16.108","version":"18"}}}