{"code":0,"msg":"","data":{"sz001316":{"qfqday":[["2025-12-30","26.403","26.117","26.517","25.953","21674.000"],["2025-12-31","26.124","27.539","28.624","25.989","59320.000"],["2026-01-05","27.910","27.946","28.896","26.910","55539.000"],["2026-01-06","27.924","27.296","28.039","27.153","40011.000"],["2026-01-07","27.289","26.953","27.339","26.489","33700.000"],["2026-01-08","26.717","27.517","27.667","26.553","38630.000"],["2026-01-09","27.667","28.810","29.831","27.181","85420.000"],["2026-01-12","28.796","30.396","30.831","28.303","85649.000"],["2026-01-13","30.053","27.989","30.053","27.746","58039.000"],["2026-01-14","27.981","27.846","28.524","27.439","36851.000"],["2026-01-15","27.839","27.446","27.839","26.717","23948.000"],["2026-01-16","27.589","27.717","27.839","26.817","29797.000"],["2026-01-19","28.267","29.431","30.446","27.610","61791.000"],["2026-01-20","29.046","29.910","31.117","29.046","60765.000"],["2026-01-21","29.910","30.624","31.839","29.474","52749.000"],["2026-01-22","30.624","33.753","33.753","30.174","40907.000"],["2026-01-23","36.503","37.196","37.196","34.339","73667.000"],["2026-01-26","37.181","33.410","37.553","33.410","88036.000"],["2026-01-27","32.446","35.981","36.796","31.874","97719.000"],["2026-01-28","35.417","33.367","35.767","32.874","74653.000"],["2026-01-29","35.767","36.767","36.767","34.781","50898.000"],["2026-01-30","36.767","35.781","37.046","35.124","82228.000"],["2026-02-02","35.481","35.917","37.196","35.053","57037.000"],["2026-02-03","36.024","39.574","39.574","35.210","53353.000"],["2026-02-04","42.196","42.396","43.596","41.224","125026.000"],["2026-02-05","41.967","44.124","44.789","40.874","107305.000"],["2026-02-06","42.560","41.739","44.096","41.567","81306.000"],["2026-02-09","41.810","41.617","42.910","40.367","62701.000"],["2026-02-10","41.339","39.939","41.396","38.339","68827.000"],["2026-02-11","38.624","37.396","38.696","36.739","62408.000"],["2026-02-12","37.196","36.803","37.731","36.481","41586.000"],["2026-02-13","36.617","36.374","37.539","36.196","35443.000"],["2026-02-24","37.067","36.010","37.153","35.767","31099.000"],["2026-02-25","35.981","35.746","36.060","35.410","29018.000"],["2026-02-26","35.767","35.939","36.053","34.896","36006.000"],["2026-02-27","35.724","35.789","36.681","35.503","33204.000"],["2026-03-02","36.124","35.374","36.360","35.303","48982.000"],["2026-03-03","35.381","33.417","35.739","33.224","46929.000"],["2026-03-04","33.181","35.910","36.124","33.174","56089.000"],["2026-03-05","36.110","35.481","36.181","34.639","43398.000"],["2026-03-06","35.239","35.967","36.839","34.910","46778.000"],["2026-03-09","36.053","35.910","36.824","35.489","37516.000"],["2026-03-10","35.553","36.481","36.896","35.503","26456.000"],["2026-03-11","36.160","35.346","36.717","35.089","27647.000"],["2026-03-12","35.367","34.460","35.531","34.339","20428.000"],["2026-03-13","34.453","33.703","34.603","33.631","14083.000"],["2026-03-16","33.789","33.946","34.089","33.089","13736.000"],["2026-03-17","33.981","33.096","34.267","32.917","10108.000"],["2026-03-18","33.189","33.631","33.724","33.003","11284.000"],["2026-03-19","33.367","32.267","33.481","31.981","15227.000"],["2026-03-20","32.553","31.474","33.110","31.424","13659.000"],["2026-03-23","31.253","29.196","31.253","28.946","22999.000"],["2026-03-24","29.760","30.231","30.481","29.424","25758.000"],["2026-03-25","30.246","33.324","33.324","30.246","26313.000"],["2026-03-26","34.117","34.596","34.910","33.403","63938.000"],["2026-03-27","34.196","33.517","34.196","32.560","40476.000"],["2026-03-30","32.867","33.103","34.017","32.631","33144.000"],["2026-03-31","33.124","33.160","34.653","32.953","41516.000"],["2026-04-01","33.674","33.189","34.267","32.996","30021.000"],["2026-04-02","33.024","33.331","33.710","32.674","24643.000"],["2026-04-03","33.296","32.603","33.860","32.553","25395.000"],["2026-04-07","32.589","32.310","33.260","32.196","20599.000"],["2026-04-08","32.760","34.331","34.331","32.610","30747.000"],["2026-04-09","34.017","34.803","35.024","33.181","29898.000"],["2026-04-10","34.810","34.574","35.324","34.389","23566.000"],["2026-04-13","34.860","35.196","35.753","34.481","28361.000"],["2026-04-14","35.631","34.374","35.631","33.624","42263.000"],["2026-04-15","35.053","34.096","35.539","33.839","34803.000"],["2026-04-16","34.117","34.174","34.310","33.681","19372.000"],["2026-04-17","33.889","34.503","34.996","33.853","22638.000"],["2026-04-20","34.510","35.510","35.689","34.410","35059.000"],["2026-04-21","35.410","35.531","35.839","34.889","27359.000"],["2026-04-22","35.360","36.289","37.053","35.196","39924.000"],["2026-04-23","36.110","35.189","36.389","34.931","25996.000"],["2026-04-24","35.174","34.896","35.767","34.431","17621.000"],["2026-04-27","34.967","34.274","35.110","33.624","24220.000"],["2026-04-28","34.331","33.139","34.396","32.703","24295.000"],["2026-04-29","32.946","33.039","33.539","32.846","19403.000"],["2026-04-30","35.767","36.410","36.410","35.467","27628.000"],["2026-05-06","38.267","40.117","40.117","37.910","47264.000"],["2026-05-07","39.803","42.174","43.467","39.053","105563.000"],["2026-05-08","41.674","42.696","43.139","39.967","76762.000"],["2026-05-11","42.724","43.881","44.746","41.953","68669.000"],["2026-05-12","43.474","41.796","43.803","41.624","49154.000"],["2026-05-13","42.189","43.210","44.110","41.710","60427.000"],["2026-05-14","43.067","41.924","44.417","41.924","36209.000"],["2026-05-15","41.924","41.503","41.981","40.253","35841.000"],["2026-05-18","41.553","40.803","41.667","39.953","31207.000"],["2026-05-19","40.746","40.617","40.767","39.124","27427.000"],["2026-05-20","40.450","42.670","43.030","40.050","61833.000",{"nd":"2025","fh_sh":"4.36","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e4.36\u5143\u8f6c4\u80a1"}],["2026-05-21","42.880","41.140","43.850","41.000","52717.000"],["2026-05-22","41.110","41.180","42.150","40.510","35622.000"],["2026-05-25","40.900","40.950","41.480","39.750","32914.000"],["2026-05-26","40.930","38.090","40.930","37.340","57254.000"],["2026-05-27","38.030","37.340","38.810","36.910","38666.000"],["2026-05-28","37.160","38.150","38.660","36.590","30160.000"],["2026-05-29","38.210","36.360","38.210","36.100","33340.000"],["2026-06-01","36.150","35.830","36.840","35.540","26375.000"],["2026-06-02","36.050","35.770","36.600","35.310","23157.000"],["2026-06-03","35.760","35.660","36.110","35.150","20138.000"],["2026-06-04","35.550","34.700","35.600","34.430","21274.000"],["2026-06-05","34.650","34.930","35.210","34.110","24616.000"],["2026-06-08","33.700","32.390","34.470","32.160","30056.000"],["2026-06-09","32.840","33.160","33.390","32.450","23502.000"],["2026-06-10","32.870","36.510","36.510","32.650","53217.000"],["2026-06-11","36.530","36.470","37.020","35.350","58653.000"],["2026-06-12","36.500","37.550","38.610","36.250","54310.000"],["2026-06-15","37.420","38.000","38.200","36.540","44082.000"],["2026-06-16","37.750","36.990","38.400","36.770","35884.000"],["2026-06-17","36.670","36.780","37.640","36.350","30357.000"],["2026-06-18","36.410","37.100","37.300","35.910","36828.000"],["2026-06-22","36.670","36.150","36.850","34.620","42504.000"],["2026-06-23","35.850","35.850","36.900","35.470","28025.000"],["2026-06-24","35.500","35.360","35.920","34.680","23816.000"],["2026-06-25","35.630","34.470","35.630","34.300","28331.000"],["2026-06-26","34.180","33.530","34.300","33.170","28744.000"],["2026-06-29","33.410","31.760","33.980","30.840","43438.000"],["2026-06-30","31.880","32.630","32.850","31.370","24597.000"],["2026-07-01","32.460","32.360","33.150","32.250","21570.000"],["2026-07-02","32.240","32.600","33.490","31.750","26761.000"],["2026-07-03","32.840","33.260","34.470","32.490","24770.000"],["2026-07-06","33.300","32.190","34.120","32.160","21448.000"],["2026-07-07","32.190","30.730","32.550","30.590","25303.000"],["2026-07-08","30.840","31.130","31.540","29.990","25532.000"],["2026-07-09","31.130","30.400","31.350","29.250","24612.000"],["2026-07-10","30.350","30.900","32.170","30.050","34763.000"],["2026-07-13","30.850","28.370","30.850","28.300","32156.000"],["2026-07-14","28.370","28.670","28.730","27.650","22851.000"],["2026-07-15","27.150","26.510","27.430","26.310","40084.000"],["2026-07-16","26.350","25.840","26.850","25.650","32678.000"],["2026-07-17","26.100","24.450","26.200","24.190","34538.000"],["2026-07-20","24.800","24.540","25.870","23.970","43183.000"],["2026-07-21","24.860","24.290","25.010","22.500","39991.000"],["2026-07-22","24.070","24.050","24.530","23.670","30731.000"],["2026-07-23","23.810","24.880","25.000","23.760","20429.000"],["2026-07-24","24.550","24.180","25.040","24.110","18686.000"],["2026-07-27","23.740","24.800","24.980","23.740","18007.000"],["2026-07-28","24.360","24.510","24.970","24.360","16069.000"],["2026-07-29","24.740","25.170","25.450","24.600","22699.000"],["2026-07-30","25.090","24.380","25.490","24.280","18426.000"],["2026-07-31","24.730","24.910","25.270","24.680","18424.000"],["2026-08-03","24.900","25.490","25.600","24.680","25854.000"],["2026-08-04","25.450","25.800","25.970","25.280","18517.000"],["2026-08-05","25.650","26.340","26.510","25.650","21720.000"],["2026-08-06","26.270","26.240","26.590","25.700","21802.000"],["2026-08-07","26.050","26.270","26.530","25.730","20455.000"],["2026-08-10","26.380","26.650","26.750","25.980","21394.000"],["2026-08-11","26.640","26.540","27.250","26.210","22648.000"],["2026-08-12","26.600","26.870","27.050","26.360","17986.000"],["2026-08-13","27.230","26.320","27.930","26.300","25720.000"],["2026-08-14","26.100","26.250","26.840","26.100","20644.000"],["2026-08-17","26.390","26.870","26.940","26.260","20954.000"],["2026-08-18","27.130","26.670","27.140","26.430","16940.000"],["2026-08-19","26.780","25.350","26.830","25.260","23478.000"],["2026-08-20","25.660","25.690","26.060","25.460","12820.000"],["2026-08-21","25.460","25.570","25.700","25.120","13436.000"],["2026-08-24","25.910","26.450","27.320","25.760","53883.000"],["2026-08-25","26.190","26.390","26.530","25.470","31939.000"],["2026-08-26","26.650","26.340","26.830","26.090","27737.000"],["2026-08-27","25.330","25.710","25.740","24.870","38436.000"],["2026-08-28","25.830","26.510","26.860","25.670","33065.000"],["2026-08-31","26.460","27.160","27.170","26.310","33224.000"],["2026-09-01","27.180","26.530","27.330","26.450","30048.000"],["2026-09-02","26.450","26.740","27.200","26.020","39589.000"],["2026-09-03","26.730","27.440","27.970","26.510","67927.000"],["2026-09-04","27.450","30.180","30.180","27.250","78863.000",{"nd":"2026","fh_sh":"3.5","djr":"2026-09-03","cqr":"2026-09-04","FHcontent":"10\u6d3e3.5\u5143"}],["2026-09-07","30.000","29.620","30.000","28.910","78451.000"],["2026-09-08","29.520","29.570","29.750","29.060","57098.000"],["2026-09-09","29.600","31.010","32.530","29.200","107880.000"],["2026-09-10","30.280","29.730","30.580","29.460","62072.000"],["2026-09-11","29.660","29.230","30.170","28.940","56212.000"],["2026-09-14","29.230","28.750","29.850","28.220","44744.000"],["2026-09-15","28.550","28.050","28.760","28.020","30123.000"],["2026-09-16","28.270","28.190","28.480","27.950","31848.000"],["2026-09-17","27.910","27.660","28.330","27.570","31503.000"],["2026-09-18","27.810","28.110","28.170","27.730","31960.000"],["2026-09-21","27.940","29.620","29.990","27.940","62350.000"],["2026-09-22","29.500","28.900","29.590","28.630","41225.000"],["2026-09-23","28.690","28.440","28.840","28.080","33419.000"],["2026-09-24","28.460","27.710","28.550","27.280","35042.000"]],"qt":{"sz001316":["51","\u6da6\u8d1d\u822a\u79d1","001316","27.60","27.71","27.68","34344","17158","17186","27.60","242","27.58","21","27.57","27","27.56","23","27.54","13","27.61","10","27.63","20","27.73","28","27.75","894","27.76","1","","20260928161442","-0.11","-0.40","28.40","27.19","27.60\/34344\/95410650","34344","9541","2.28","20.36","","28.40","27.19","4.37","41.50","44.48","3.42","30.48","24.94","0.84","-627","27.78","19.88","24.19","","","1.54","9541.0650","0.0000","0","   A","GP-A","0.22","-1.81","2.40","16.10","13.58","44.79","21.35","-5.58","4.11","-17.02","150367978","161161588","-49.02","5.68","150367978","","","23.20","0.00","","CNY","0","","27.52","36",""],"market":["2026-09-29 03:08:34|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":"26.424","version":"18"}}}