{"code":0,"msg":"","data":{"sz001296":{"qfqday":[["2025-12-30","27.592","26.092","27.592","25.832","110406.000"],["2025-12-31","26.482","26.072","26.482","25.642","50052.000"],["2026-01-05","26.262","26.562","26.632","26.042","45722.000"],["2026-01-06","26.582","26.322","26.662","26.072","53829.000"],["2026-01-07","26.342","26.062","26.402","25.992","42296.000"],["2026-01-08","26.082","26.702","26.792","25.932","54666.000"],["2026-01-09","26.792","28.052","28.692","26.792","146578.000"],["2026-01-12","28.502","29.092","29.502","28.422","157330.000"],["2026-01-13","29.012","27.952","29.252","27.842","110016.000"],["2026-01-14","27.952","27.702","28.172","27.192","80862.000"],["2026-01-15","27.442","27.392","27.682","27.222","45739.000"],["2026-01-16","27.802","27.602","28.072","27.232","58174.000"],["2026-01-19","27.492","28.602","28.622","27.312","84735.000"],["2026-01-20","28.602","27.902","28.682","27.582","59294.000"],["2026-01-21","27.682","28.462","28.622","27.492","58594.000"],["2026-01-22","28.452","29.052","29.402","28.142","81099.000"],["2026-01-23","29.002","29.802","30.652","28.622","137117.000"],["2026-01-26","29.682","29.392","30.262","28.982","98882.000"],["2026-01-27","29.012","29.442","29.722","28.752","60874.000"],["2026-01-28","29.342","29.072","29.782","28.932","57473.000"],["2026-01-29","28.912","28.382","29.382","28.132","63471.000"],["2026-01-30","28.802","29.092","30.082","28.612","80076.000"],["2026-02-02","28.882","28.102","29.532","28.062","50240.000"],["2026-02-03","28.582","28.502","28.792","28.002","38813.000"],["2026-02-04","28.492","27.962","28.492","27.622","39628.000"],["2026-02-05","27.822","27.412","28.402","27.322","31211.000"],["2026-02-06","27.262","27.362","27.692","27.142","25337.000"],["2026-02-09","27.652","27.722","27.902","27.482","25699.000"],["2026-02-10","27.722","27.602","27.962","27.392","28015.000"],["2026-02-11","27.592","27.402","27.772","27.402","21376.000"],["2026-02-12","27.572","27.582","28.032","27.122","35436.000"],["2026-02-13","27.632","27.272","27.892","27.102","30097.000"],["2026-02-24","27.302","27.902","27.982","27.302","33310.000"],["2026-02-25","27.912","27.972","28.132","27.632","27871.000"],["2026-02-26","28.082","28.122","28.182","27.782","34465.000"],["2026-02-27","28.022","28.442","28.442","27.932","33142.000"],["2026-03-02","28.322","28.172","28.742","27.812","46730.000"],["2026-03-03","28.392","27.642","29.092","27.242","80777.000"],["2026-03-04","26.972","27.172","27.742","26.492","45350.000"],["2026-03-05","27.632","26.842","27.742","26.652","34593.000"],["2026-03-06","26.802","26.992","27.362","26.682","22686.000"],["2026-03-09","26.832","25.882","26.832","25.482","41680.000"],["2026-03-10","26.142","26.912","26.932","26.052","34885.000"],["2026-03-11","26.912","26.372","27.262","26.332","26904.000"],["2026-03-12","26.372","25.832","26.452","25.722","22100.000"],["2026-03-13","25.732","25.642","26.092","25.602","18258.000"],["2026-03-16","25.522","25.832","26.082","25.452","15609.000"],["2026-03-17","25.822","25.342","26.072","25.312","18919.000"],["2026-03-18","25.432","25.432","25.532","24.962","18921.000"],["2026-03-19","25.202","24.642","25.312","24.542","20706.000"],["2026-03-20","24.742","24.452","25.332","24.232","26998.000"],["2026-03-23","23.992","22.902","24.212","22.782","30271.000"],["2026-03-24","23.362","23.802","23.862","22.962","24500.000"],["2026-03-25","23.812","23.982","24.172","23.762","14408.000"],["2026-03-26","23.802","23.802","24.292","23.622","14200.000"],["2026-03-27","23.672","24.132","24.252","23.332","13128.000"],["2026-03-30","23.982","24.342","24.342","23.862","14013.000"],["2026-03-31","24.342","23.862","24.482","23.802","14988.000"],["2026-04-01","24.232","24.182","24.332","24.002","11782.000"],["2026-04-02","24.152","24.002","24.472","23.722","10915.000"],["2026-04-03","24.222","23.452","24.222","23.302","10792.000"],["2026-04-07","23.592","23.892","24.082","23.442","15405.000"],["2026-04-08","24.212","24.662","24.702","23.902","16850.000"],["2026-04-09","24.472","24.372","24.652","24.332","11799.000"],["2026-04-10","24.522","24.582","24.802","24.382","14637.000"],["2026-04-13","24.582","24.712","24.782","24.302","13210.000"],["2026-04-14","24.862","25.382","25.402","24.612","23369.000"],["2026-04-15","25.382","25.262","26.082","25.192","30031.000"],["2026-04-16","25.312","25.112","25.432","25.052","18553.000"],["2026-04-17","25.052","25.142","25.272","24.852","13813.000"],["2026-04-20","25.192","25.682","26.562","25.052","45936.000"],["2026-04-21","25.532","25.462","25.782","25.202","28474.000"],["2026-04-22","25.212","25.292","25.402","24.952","18254.000"],["2026-04-23","25.212","25.162","25.502","24.732","25394.000"],["2026-04-24","24.912","24.922","25.452","24.532","24938.000"],["2026-04-27","24.772","25.232","25.242","24.272","22384.000"],["2026-04-28","25.252","24.542","25.412","24.282","21504.000"],["2026-04-29","22.082","22.692","23.162","22.082","55411.000"],["2026-04-30","22.712","22.752","23.142","22.482","30227.000"],["2026-05-06","22.802","22.782","23.012","22.682","27324.000"],["2026-05-07","22.802","22.872","22.972","22.602","21382.000"],["2026-05-08","22.882","23.382","23.422","22.702","28580.000"],["2026-05-11","23.382","23.132","23.472","22.972","23677.000"],["2026-05-12","23.022","22.492","23.232","22.422","23639.000"],["2026-05-13","22.332","22.102","22.492","21.732","36387.000"],["2026-05-14","22.202","21.702","22.202","21.542","26956.000"],["2026-05-15","21.812","21.602","21.852","21.352","19689.000"],["2026-05-18","21.592","21.672","21.752","21.252","20747.000"],["2026-05-19","21.602","21.812","21.862","21.422","17293.000"],["2026-05-20","21.812","21.682","21.852","21.422","12437.000"],["2026-05-21","21.692","21.142","22.242","21.052","25107.000"],["2026-05-22","21.142","21.412","21.542","20.942","17511.000"],["2026-05-25","21.412","21.002","21.512","20.782","17295.000"],["2026-05-26","21.002","20.532","21.182","20.322","18383.000"],["2026-05-27","20.532","20.352","20.632","20.162","17469.000"],["2026-05-28","20.362","20.392","20.542","19.842","15085.000"],["2026-05-29","20.302","19.622","20.322","19.462","21645.000"],["2026-06-01","19.622","20.582","20.942","19.482","32483.000"],["2026-06-02","20.552","20.152","20.842","19.952","15929.000"],["2026-06-03","20.162","19.742","20.162","19.622","17341.000"],["2026-06-04","19.732","19.472","19.832","19.322","12576.000"],["2026-06-05","19.412","19.572","19.802","19.102","14684.000"],["2026-06-08","19.102","18.802","19.432","18.482","19250.000"],["2026-06-09","18.912","18.692","19.092","18.522","15050.000"],["2026-06-10","18.532","18.522","18.712","18.112","20182.000"],["2026-06-11","18.502","18.392","18.652","18.112","13818.000"],["2026-06-12","18.632","18.682","18.832","18.352","14754.000"],["2026-06-15","18.732","18.932","19.232","18.732","17618.000"],["2026-06-16","18.922","18.932","19.112","18.582","17119.000"],["2026-06-17","18.812","18.492","18.962","18.492","15701.000"],["2026-06-18","18.452","20.362","20.362","18.022","95764.000"],["2026-06-22","20.632","22.422","22.422","20.102","131719.000"],["2026-06-23","22.102","21.432","23.302","21.202","118813.000"],["2026-06-24","21.172","20.742","22.182","20.462","82006.000"],["2026-06-25","20.912","21.012","21.662","19.952","85730.000"],["2026-06-26","20.502","19.412","20.512","19.222","63041.000"],["2026-06-29","19.202","19.002","20.292","18.492","46105.000"],["2026-06-30","18.952","18.972","19.202","18.442","40439.000"],["2026-07-01","18.972","19.542","19.642","18.592","48534.000"],["2026-07-02","19.222","19.402","20.022","18.982","47203.000"],["2026-07-03","19.412","20.502","20.792","19.362","72103.000"],["2026-07-06","20.082","19.022","20.162","18.992","53125.000"],["2026-07-07","18.942","19.772","20.362","18.812","48668.000"],["2026-07-08","19.680","18.200","19.680","18.200","42461.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-07","cqr":"2026-07-08","FHcontent":"10\u6d3e2\u5143"}],["2026-07-09","18.100","17.280","18.160","16.660","50527.000"],["2026-07-10","17.290","17.910","18.680","17.060","43768.000"],["2026-07-13","17.890","17.390","18.240","17.390","29531.000"],["2026-07-14","17.470","18.490","19.130","17.300","63784.000"],["2026-07-15","18.310","18.140","18.600","17.860","41468.000"],["2026-07-16","17.830","17.910","18.200","17.800","19775.000"],["2026-07-17","17.980","17.180","18.060","17.150","25402.000"],["2026-07-20","17.240","16.070","17.440","15.860","35302.000"],["2026-07-21","16.060","16.070","16.110","15.090","27775.000"],["2026-07-22","15.860","15.780","16.150","15.640","19462.000"],["2026-07-23","15.700","16.250","16.330","15.630","22574.000"],["2026-07-24","15.940","15.810","16.170","15.650","12906.000"],["2026-07-27","16.000","16.770","17.020","15.830","30611.000"],["2026-07-28","16.500","16.650","16.900","16.500","16133.000"],["2026-07-29","16.680","16.980","17.220","16.580","22327.000"],["2026-07-30","17.090","16.780","17.270","16.620","19694.000"],["2026-07-31","16.980","17.190","17.260","16.900","15204.000"],["2026-08-03","17.120","17.440","17.470","17.060","12063.000"],["2026-08-04","17.510","17.650","17.730","17.450","13048.000"],["2026-08-05","17.710","17.990","17.990","17.670","16355.000"],["2026-08-06","17.990","18.130","18.140","17.810","17478.000"],["2026-08-07","18.130","19.940","19.940","17.820","54046.000"],["2026-08-10","19.880","20.140","21.240","19.720","99688.000"],["2026-08-11","20.000","19.510","20.000","19.480","61713.000"],["2026-08-12","19.450","19.590","19.670","19.360","29344.000"],["2026-08-13","19.600","19.250","19.650","19.230","26918.000"],["2026-08-14","19.300","19.630","19.650","19.240","25460.000"],["2026-08-17","19.650","19.820","19.850","19.390","27045.000"],["2026-08-18","19.750","19.820","19.820","19.530","19027.000"],["2026-08-19","19.410","19.000","19.550","19.000","20064.000"],["2026-08-20","19.100","19.480","19.640","19.100","18659.000"],["2026-08-21","19.490","19.470","19.570","19.030","16036.000"],["2026-08-24","19.750","19.270","19.770","19.060","14574.000"],["2026-08-25","19.170","19.620","19.690","19.040","14697.000"],["2026-08-26","19.600","19.660","19.720","19.420","15721.000"],["2026-08-27","19.680","19.690","19.770","19.440","23553.000"],["2026-08-28","19.710","19.970","20.080","19.710","34800.000"],["2026-08-31","19.940","20.840","21.000","19.710","57302.000"],["2026-09-01","20.470","20.230","20.690","20.050","44195.000"],["2026-09-02","19.920","20.400","20.630","19.880","47792.000"],["2026-09-03","20.410","20.300","20.630","20.170","33468.000"],["2026-09-04","20.310","20.000","20.400","19.860","26764.000"],["2026-09-07","22.000","22.000","22.000","22.000","56330.000"],["2026-09-08","22.190","21.380","22.680","20.950","122526.000"],["2026-09-09","20.960","20.640","21.200","20.430","73110.000"],["2026-09-10","20.500","19.720","20.500","19.680","50164.000"],["2026-09-11","19.450","19.220","19.650","18.970","36786.000"],["2026-09-14","19.180","19.230","19.440","18.920","22681.000"],["2026-09-15","19.220","18.720","19.250","18.710","21404.000"],["2026-09-16","18.720","19.040","19.160","18.620","17945.000"],["2026-09-17","18.930","18.990","19.100","18.790","14729.000"],["2026-09-18","19.070","19.310","19.380","19.070","19292.000"],["2026-09-21","19.220","20.230","20.750","19.210","53642.000"],["2026-09-22","20.050","20.090","20.420","19.970","34587.000"],["2026-09-23","20.300","20.620","20.630","19.860","44678.000"],["2026-09-24","20.430","19.990","20.750","19.950","37568.000"]],"qt":{"sz001296":["51","\u957f\u6c5f\u6750\u6599","001296","19.72","19.99","19.96","20952","11010","9942","19.71","102","19.70","292","19.69","19","19.68","37","19.67","25","19.72","26","19.73","26","19.75","28","19.79","23","19.83","8","","20260928161427","-0.27","-1.35","20.09","19.70","19.72\/20952\/41538555","20952","4154","2.59","28.01","","20.09","19.70","1.95","15.97","29.50","1.62","21.99","17.99","0.55","364","19.83","26.94","23.80","","","1.24","4153.8555","3.9440","20","   A","GP-A","-24.36","2.12","2.01","5.78","4.43","33.56","15.09","2.60","-1.25","-3.81","80982751","149591086","62.12","-24.42","80982751","","","-11.22","-0.05","","CNY","0","","19.84","-113",""],"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":"27.872","version":"18"}}}