{"code":0,"msg":"","data":{"sz001207":{"qfqday":[["2025-12-30","17.443","17.600","17.707","17.286","37299.000"],["2025-12-31","17.593","17.764","17.929","17.429","27614.000"],["2026-01-05","17.779","17.693","18.386","17.629","61648.000"],["2026-01-06","17.679","17.700","17.821","17.571","37424.000"],["2026-01-07","17.686","17.443","17.700","17.307","43249.000"],["2026-01-08","17.357","17.271","17.429","17.200","29869.000"],["2026-01-09","17.271","17.079","17.400","17.050","44378.000"],["2026-01-12","17.086","17.071","17.136","16.429","69411.000"],["2026-01-13","17.129","17.279","17.571","16.850","70474.000"],["2026-01-14","17.321","17.086","17.350","16.857","51468.000"],["2026-01-15","16.943","17.271","17.464","16.879","31951.000"],["2026-01-16","17.521","19.036","19.036","17.521","132768.000"],["2026-01-19","19.036","19.071","19.164","18.686","143332.000"],["2026-01-20","19.114","18.750","19.214","18.643","64465.000"],["2026-01-21","18.707","18.871","18.993","18.386","64468.000"],["2026-01-22","18.879","19.371","19.850","18.807","107983.000"],["2026-01-23","19.336","19.393","19.886","19.086","72731.000"],["2026-01-26","19.571","20.179","20.179","19.400","110903.000"],["2026-01-27","19.921","19.657","19.921","18.929","75387.000"],["2026-01-28","19.643","19.550","19.986","19.400","65652.000"],["2026-01-29","19.514","19.071","19.693","19.050","50433.000"],["2026-01-30","18.964","19.464","19.621","18.821","51066.000"],["2026-02-02","19.464","18.786","19.543","18.786","38572.000"],["2026-02-03","18.950","18.800","19.121","18.636","37176.000"],["2026-02-04","18.850","19.021","19.379","18.821","41137.000"],["2026-02-05","18.971","19.086","19.479","18.793","39427.000"],["2026-02-06","18.929","18.943","19.379","18.829","32646.000"],["2026-02-09","19.250","18.986","19.336","18.850","30395.000"],["2026-02-10","19.000","18.600","19.400","18.536","51613.000"],["2026-02-11","18.571","18.736","18.907","18.414","25019.000"],["2026-02-12","18.750","18.650","18.886","18.429","23867.000"],["2026-02-13","18.586","18.771","19.000","18.500","26729.000"],["2026-02-24","18.836","19.043","19.071","18.679","33810.000"],["2026-02-25","19.043","19.371","19.479","18.900","38877.000"],["2026-02-26","19.364","19.607","19.629","19.143","31077.000"],["2026-02-27","19.486","19.457","19.536","19.121","36165.000"],["2026-03-02","19.286","18.607","19.429","18.564","52945.000"],["2026-03-03","18.607","18.700","19.064","18.143","53224.000"],["2026-03-04","18.507","18.457","18.829","18.236","48023.000"],["2026-03-05","18.714","19.429","19.471","18.714","71626.000"],["2026-03-06","19.357","19.329","19.843","19.221","47008.000"],["2026-03-09","19.643","19.593","19.786","18.936","81709.000"],["2026-03-10","19.771","19.950","20.086","19.500","58682.000"],["2026-03-11","20.150","21.979","21.979","20.100","96585.000"],["2026-03-12","22.286","22.821","24.164","22.250","191585.000"],["2026-03-13","22.571","21.743","22.936","21.536","157373.000"],["2026-03-16","21.929","20.671","21.964","20.436","143650.000"],["2026-03-17","20.600","19.979","20.814","19.979","80917.000"],["2026-03-18","20.036","20.550","20.557","19.914","66597.000"],["2026-03-19","20.214","21.093","21.286","20.121","110024.000"],["2026-03-20","21.079","19.914","21.086","19.886","80768.000"],["2026-03-23","19.500","19.414","20.271","19.286","64031.000"],["2026-03-24","19.807","20.057","20.121","19.700","54573.000"],["2026-03-25","20.107","20.593","20.714","20.057","56811.000"],["2026-03-26","20.593","20.829","20.986","20.393","60992.000"],["2026-03-27","20.621","21.686","21.729","20.514","83823.000"],["2026-03-30","21.271","21.900","21.929","20.893","62485.000"],["2026-03-31","22.136","20.821","22.136","20.807","73218.000"],["2026-04-01","21.429","21.436","21.564","20.986","50923.000"],["2026-04-02","21.286","21.143","21.664","21.014","42302.000"],["2026-04-03","21.036","20.829","21.179","20.714","36708.000"],["2026-04-07","20.721","20.786","21.029","20.479","45098.000"],["2026-04-08","21.010","21.590","21.590","20.810","99643.000",{"nd":"2025","fh_sh":"5","djr":"2026-04-07","cqr":"2026-04-08","FHcontent":"10\u6d3e5\u5143\u8f6c4\u80a1"}],["2026-04-09","21.330","21.210","21.550","21.030","60880.000"],["2026-04-10","21.210","21.040","21.620","21.010","57446.000"],["2026-04-13","20.680","20.350","20.960","20.050","70770.000"],["2026-04-14","20.380","19.790","20.500","19.350","111925.000"],["2026-04-15","19.830","19.730","19.920","19.550","44368.000"],["2026-04-16","19.730","20.100","20.150","19.530","65135.000"],["2026-04-17","20.020","19.640","20.190","19.600","55049.000"],["2026-04-20","19.510","19.650","19.670","19.210","41706.000"],["2026-04-21","18.900","17.900","18.900","17.690","158131.000"],["2026-04-22","17.900","17.960","17.960","17.620","64014.000"],["2026-04-23","18.000","17.560","18.010","17.150","81299.000"],["2026-04-24","17.480","17.650","17.790","17.270","48820.000"],["2026-04-27","17.600","17.720","17.770","17.370","38192.000"],["2026-04-28","18.000","18.450","19.100","17.620","105697.000"],["2026-04-29","18.230","18.170","18.500","18.090","70477.000"],["2026-04-30","18.170","18.370","18.460","18.090","38729.000"],["2026-05-06","18.370","18.410","18.460","18.100","62000.000"],["2026-05-07","18.850","18.190","18.850","18.150","78316.000"],["2026-05-08","18.120","18.040","18.260","17.890","57123.000"],["2026-05-11","18.070","19.840","19.840","18.030","168121.000"],["2026-05-12","20.000","20.140","20.980","19.880","235278.000"],["2026-05-13","20.140","20.450","20.660","19.690","154086.000"],["2026-05-14","20.370","20.830","21.140","20.060","165192.000"],["2026-05-15","20.500","21.240","21.240","20.500","141142.000"],["2026-05-18","20.880","21.350","21.900","20.750","172902.000"],["2026-05-19","21.160","20.710","21.800","20.360","132230.000"],["2026-05-20","20.750","20.930","21.150","20.490","104733.000"],["2026-05-21","20.840","19.270","21.100","19.250","188079.000"],["2026-05-22","19.500","19.540","19.680","18.850","89993.000"],["2026-05-25","19.670","20.160","20.950","19.670","123143.000"],["2026-05-26","19.950","20.320","20.440","19.410","106353.000"],["2026-05-27","20.230","19.690","20.420","19.530","85319.000"],["2026-05-28","19.550","19.000","19.920","18.490","114678.000"],["2026-05-29","18.820","18.300","19.010","18.230","76361.000"],["2026-06-01","18.200","18.360","18.660","18.010","50664.000"],["2026-06-02","18.200","18.630","18.780","17.510","77061.000"],["2026-06-03","18.540","18.900","19.050","18.410","54967.000"],["2026-06-04","18.700","18.700","18.930","18.540","37693.000"],["2026-06-05","18.500","18.650","19.150","18.120","47112.000"],["2026-06-08","18.110","17.910","18.280","17.500","66548.000"],["2026-06-09","17.920","18.570","18.860","17.700","59184.000"],["2026-06-10","18.320","17.750","18.620","17.640","49095.000"],["2026-06-11","17.460","17.160","17.730","16.900","52977.000"],["2026-06-12","17.390","17.470","17.650","17.290","34009.000"],["2026-06-15","17.660","17.940","18.040","17.510","46255.000"],["2026-06-16","17.910","17.820","18.070","17.630","42163.000"],["2026-06-17","17.750","17.350","17.820","17.200","46136.000"],["2026-06-18","17.370","16.940","17.370","16.910","40379.000"],["2026-06-22","16.810","16.470","16.900","16.150","54449.000"],["2026-06-23","16.310","16.480","16.930","16.310","41259.000"],["2026-06-24","16.410","16.350","16.580","15.870","72165.000"],["2026-06-25","16.330","15.650","16.380","15.430","61364.000"],["2026-06-26","15.660","14.980","15.670","14.920","40187.000"],["2026-06-29","14.850","15.680","16.000","14.390","92188.000"],["2026-06-30","15.560","14.920","15.950","14.720","61664.000"],["2026-07-01","14.810","15.210","15.450","14.760","41588.000"],["2026-07-02","15.200","15.420","15.790","15.060","45725.000"],["2026-07-03","15.510","15.260","15.610","15.180","44026.000"],["2026-07-06","15.200","14.850","15.350","14.780","43170.000"],["2026-07-07","14.850","14.800","15.120","14.460","40812.000"],["2026-07-08","14.880","16.280","16.280","14.600","138110.000"],["2026-07-09","16.070","16.100","16.560","15.690","114090.000"],["2026-07-10","16.100","15.490","16.100","15.410","85788.000"],["2026-07-13","15.390","14.810","15.400","14.600","59238.000"],["2026-07-14","14.780","14.600","14.780","14.340","44468.000"],["2026-07-15","14.540","14.910","14.960","14.350","52763.000"],["2026-07-16","14.430","14.810","15.340","14.360","57867.000"],["2026-07-17","14.800","15.290","15.480","14.650","80601.000"],["2026-07-20","15.290","14.740","15.360","14.550","58637.000"],["2026-07-21","14.600","14.710","14.760","14.030","49978.000"],["2026-07-22","14.680","14.240","14.680","14.150","36736.000"],["2026-07-23","14.140","14.530","14.590","14.080","31103.000"],["2026-07-24","14.390","14.190","14.460","14.120","23408.000"],["2026-07-27","14.210","14.460","14.540","14.120","22103.000"],["2026-07-28","14.310","14.460","14.640","14.310","15580.000"],["2026-07-29","14.460","14.820","15.060","14.440","31744.000"],["2026-07-30","14.820","14.870","15.260","14.700","34231.000"],["2026-07-31","14.920","15.420","15.580","14.920","48461.000"],["2026-08-03","15.460","15.630","15.830","15.460","26050.000"],["2026-08-04","15.600","15.490","15.670","15.380","29348.000"],["2026-08-05","15.490","15.540","15.600","15.420","26916.000"],["2026-08-06","15.500","15.600","15.630","15.290","31281.000"],["2026-08-07","15.650","15.580","15.800","15.480","18315.000"],["2026-08-10","15.520","15.990","16.090","15.390","47660.000"],["2026-08-11","16.780","16.320","17.160","16.230","122943.000"],["2026-08-12","16.180","16.230","16.480","16.080","59431.000"],["2026-08-13","16.320","15.750","16.330","15.750","43634.000"],["2026-08-14","15.750","15.820","15.900","15.500","34191.000"],["2026-08-17","15.730","17.400","17.400","15.710","138934.000"],["2026-08-18","17.230","17.240","17.450","17.020","98418.000"],["2026-08-19","17.200","16.870","17.320","16.810","55376.000"],["2026-08-20","16.990","16.950","17.340","16.760","68135.000"],["2026-08-21","16.850","16.710","17.010","16.650","44597.000"],["2026-08-24","16.570","16.800","16.980","16.560","35993.000"],["2026-08-25","16.680","16.840","16.870","16.270","41402.000"],["2026-08-26","16.840","16.960","17.280","16.720","45798.000"],["2026-08-27","16.960","16.880","16.990","16.640","32987.000"],["2026-08-28","16.810","16.900","16.930","16.750","28173.000"],["2026-08-31","16.880","17.440","17.490","16.730","63508.000"],["2026-09-01","17.390","17.780","17.850","17.330","58758.000"],["2026-09-02","17.650","18.110","18.200","17.510","68946.000"],["2026-09-03","18.010","17.840","18.110","17.710","43389.000"],["2026-09-04","17.940","17.540","17.940","17.460","41698.000"],["2026-09-07","17.640","17.510","17.640","17.270","24733.000"],["2026-09-08","17.540","17.550","17.570","17.350","23493.000"],["2026-09-09","17.480","17.580","17.630","17.430","20502.000"],["2026-09-10","17.550","17.250","17.670","17.220","26821.000"],["2026-09-11","16.940","17.000","17.350","16.650","30660.000"],["2026-09-14","17.000","17.340","17.450","16.660","34929.000"],["2026-09-15","17.400","17.080","17.490","16.920","23879.000"],["2026-09-16","17.440","17.650","18.250","17.300","65408.000"],["2026-09-17","17.360","17.980","18.250","17.160","74225.000"],["2026-09-18","17.880","18.010","18.010","17.670","42717.000"],["2026-09-21","18.000","17.840","18.150","17.720","43139.000"],["2026-09-22","17.880","18.640","18.750","17.700","83249.000"],["2026-09-23","18.510","18.210","18.550","18.150","37876.000"],["2026-09-24","18.060","18.550","18.810","18.010","66693.000"]],"qt":{"sz001207":["51","\u8054\u79d1\u79d1\u6280","001207","18.70","18.55","18.48","38245","17610","20635","18.70","155","18.69","31","18.68","136","18.67","395","18.66","64","18.72","20","18.73","22","18.75","20","18.76","23","18.77","18","","20260928161457","0.15","0.81","18.70","18.13","18.70\/38245\/70373268","38245","7037","1.31","19.20","","18.70","18.13","3.07","54.72","56.69","2.35","20.41","16.70","0.70","678","18.40","17.82","19.37","","","0.85","7037.3268","3.7400","20","   A","GP-A","5.27","3.83","3.04","12.22","8.63","24.16","14.03","10.00","10.65","22.54","292622092","303137744","76.70","6.25","292622092","","","20.07","0.54","","CNY","0","","18.80","-484",""],"market":["2026-09-29 03:08:49|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":"17.336","version":"18"}}}