{"code":0,"msg":"","data":{"sz001325":{"qfqday":[["2025-12-30","49.240","48.630","49.390","48.630","25923.000"],["2025-12-31","48.650","48.410","48.900","48.400","18730.000"],["2026-01-05","48.300","48.830","48.900","48.300","18665.000"],["2026-01-06","48.700","49.170","49.230","48.650","19052.000"],["2026-01-07","49.150","49.390","49.760","48.810","25918.000"],["2026-01-08","49.240","49.270","49.490","49.060","17674.000"],["2026-01-09","49.320","49.370","49.470","49.180","18615.000"],["2026-01-12","49.470","49.550","49.630","49.150","21881.000"],["2026-01-13","49.560","49.810","50.090","49.240","27097.000"],["2026-01-14","49.810","49.480","50.140","49.280","25050.000"],["2026-01-15","49.240","49.380","49.720","49.170","15376.000"],["2026-01-16","49.340","50.170","50.180","49.310","24554.000"],["2026-01-19","50.140","51.690","51.740","49.930","40418.000"],["2026-01-20","51.680","50.700","51.680","50.400","23897.000"],["2026-01-21","50.530","50.830","50.940","50.370","15593.000"],["2026-01-22","50.830","50.520","50.920","50.460","13981.000"],["2026-01-23","50.560","50.780","50.820","50.440","13962.000"],["2026-01-26","50.760","51.240","51.720","50.630","24291.000"],["2026-01-27","50.990","51.090","51.630","49.590","20253.000"],["2026-01-28","50.940","50.340","51.240","50.270","15782.000"],["2026-01-29","50.370","49.440","50.370","49.420","16313.000"],["2026-01-30","49.240","50.720","51.210","49.150","26013.000"],["2026-02-02","50.550","49.880","50.990","49.860","14342.000"],["2026-02-03","49.950","50.090","50.350","49.570","12178.000"],["2026-02-04","50.180","50.460","50.950","50.090","14238.000"],["2026-02-05","50.450","50.360","50.530","49.880","11964.000"],["2026-02-06","50.060","50.460","50.740","49.930","12711.000"],["2026-02-09","50.730","51.340","51.400","50.450","18616.000"],["2026-02-10","51.350","51.240","51.520","50.940","11453.000"],["2026-02-11","51.050","50.890","51.390","50.860","8670.000"],["2026-02-12","50.880","50.330","50.890","50.160","12058.000"],["2026-02-13","50.230","49.840","50.460","49.760","8810.000"],["2026-02-24","49.840","50.260","50.290","49.840","6289.000"],["2026-02-25","50.260","50.980","51.010","50.140","13391.000"],["2026-02-26","50.910","52.070","53.210","50.690","32377.000"],["2026-02-27","52.070","52.230","52.680","51.850","17314.000"],["2026-03-02","51.420","51.400","53.140","51.180","21892.000"],["2026-03-03","51.490","49.920","52.920","49.920","24539.000"],["2026-03-04","49.240","49.110","50.220","48.540","16407.000"],["2026-03-05","49.540","49.250","50.240","48.890","11745.000"],["2026-03-06","49.150","51.890","52.120","48.950","26302.000"],["2026-03-09","51.250","53.120","53.130","51.250","34578.000"],["2026-03-10","53.120","55.500","55.590","52.740","43523.000"],["2026-03-11","56.460","55.340","58.000","54.750","61899.000"],["2026-03-12","55.240","56.140","56.240","53.990","28863.000"],["2026-03-13","56.040","55.240","56.860","55.190","28334.000"],["2026-03-16","55.190","55.440","55.920","54.440","17115.000"],["2026-03-17","55.390","53.240","55.870","53.210","31096.000"],["2026-03-18","54.130","52.540","54.210","51.380","19505.000"],["2026-03-19","52.340","53.360","53.900","51.840","27502.000"],["2026-03-20","53.330","56.120","57.420","53.330","54261.000"],["2026-03-23","56.540","53.350","56.690","52.940","33600.000"],["2026-03-24","54.520","53.570","55.590","51.900","32389.000"],["2026-03-25","53.240","52.160","54.180","51.310","31634.000"],["2026-03-26","52.160","52.570","53.160","51.440","28665.000"],["2026-03-27","52.000","53.130","53.340","51.240","25616.000"],["2026-03-30","52.240","54.120","55.340","52.240","43586.000"],["2026-03-31","54.810","55.120","55.730","53.770","43623.000"],["2026-04-01","55.750","56.120","56.530","54.940","41692.000"],["2026-04-02","56.240","57.120","57.240","55.840","38232.000"],["2026-04-03","56.730","58.120","58.150","55.750","46159.000"],["2026-04-07","58.120","58.220","59.740","57.260","58109.000"],["2026-04-08","58.140","59.230","59.280","57.540","50263.000"],["2026-04-09","58.740","61.230","61.240","58.350","45408.000"],["2026-04-10","60.790","61.250","63.240","60.240","59616.000"],["2026-04-13","60.630","61.470","61.670","59.750","34574.000"],["2026-04-14","61.740","61.960","62.050","61.040","41273.000"],["2026-04-15","62.240","62.480","62.640","60.700","44431.000"],["2026-04-16","62.420","64.140","65.230","62.130","43206.000"],["2026-04-17","63.880","63.880","64.800","63.250","40794.000"],["2026-04-20","63.240","64.360","64.740","62.280","33051.000"],["2026-04-21","64.140","64.020","64.990","63.810","21862.000"],["2026-04-22","64.260","64.460","65.610","64.120","27042.000"],["2026-04-23","64.390","64.830","65.120","63.240","57447.000"],["2026-04-24","63.320","63.920","64.720","62.740","38792.000"],["2026-04-27","63.240","57.450","63.240","57.450","24813.000"],["2026-04-28","51.630","53.280","55.700","51.630","48178.000"],["2026-04-29","52.840","54.180","54.530","52.280","38211.000"],["2026-04-30","54.120","53.890","54.800","53.280","22799.000"],["2026-05-06","53.620","51.800","53.870","48.490","46465.000"],["2026-05-07","51.670","52.340","52.380","50.960","23856.000"],["2026-05-08","52.240","53.590","54.130","51.660","27389.000"],["2026-05-11","53.580","52.600","54.680","51.690","27893.000"],["2026-05-12","52.620","51.540","53.240","51.110","18260.000"],["2026-05-13","51.240","50.490","51.290","50.440","21533.000"],["2026-05-14","50.500","48.640","50.500","48.540","26000.000"],["2026-05-15","48.550","47.920","48.840","47.070","20064.000"],["2026-05-18","47.890","46.580","47.890","46.220","19167.000"],["2026-05-19","46.580","46.010","47.040","45.850","15038.000"],["2026-05-20","45.850","44.940","45.850","44.360","16439.000"],["2026-05-21","45.020","43.840","45.680","43.740","15033.000"],["2026-05-22","43.920","45.660","45.820","43.540","17389.000"],["2026-05-25","46.040","43.930","46.120","43.740","16861.000"],["2026-05-26","44.340","43.140","44.340","42.280","13842.000"],["2026-05-27","43.140","41.230","43.420","40.940","17026.000"],["2026-05-28","41.180","41.450","41.730","40.420","13366.000"],["2026-05-29","41.740","40.590","42.720","40.390","13350.000"],["2026-06-01","40.590","40.950","41.400","40.370","12073.000"],["2026-06-02","41.220","39.760","41.220","39.490","13135.000"],["2026-06-03","39.730","39.200","39.760","38.850","11797.000"],["2026-06-04","39.200","39.320","40.600","38.910","13410.000"],["2026-06-05","39.440","39.630","40.330","38.590","14605.000"],["2026-06-08","39.150","37.990","39.530","37.450","14591.000"],["2026-06-09","38.060","37.940","38.400","37.650","8567.000"],["2026-06-10","37.940","36.870","37.940","36.250","12107.000"],["2026-06-11","36.680","36.870","37.000","36.330","7868.000"],["2026-06-12","37.290","38.490","38.510","37.100","13302.000"],["2026-06-15","38.540","39.820","39.840","38.540","15444.000"],["2026-06-16","40.000","40.460","40.580","38.740","17376.000"],["2026-06-17","40.220","39.940","40.440","39.470","10528.000"],["2026-06-18","40.080","39.040","40.160","38.850","8798.000",{"nd":"2025","fh_sh":"6.1","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e6.1\u5143"}],["2026-06-22","38.860","38.890","39.090","37.370","11192.000"],["2026-06-23","39.360","39.100","39.620","38.880","8645.000"],["2026-06-24","39.000","37.870","39.350","37.750","7843.000"],["2026-06-25","37.750","36.910","38.330","36.800","8708.000"],["2026-06-26","36.750","35.410","36.920","35.370","12264.000"],["2026-06-29","35.390","34.890","35.480","33.850","10683.000"],["2026-06-30","34.860","35.030","35.330","34.480","8035.000"],["2026-07-01","35.030","37.180","38.000","34.910","17627.000"],["2026-07-02","36.910","37.350","38.170","36.740","12355.000"],["2026-07-03","37.370","38.020","38.490","36.970","9236.000"],["2026-07-06","38.470","37.380","38.470","37.350","8672.000"],["2026-07-07","37.630","36.140","37.630","35.950","9398.000"],["2026-07-08","36.140","35.270","36.340","35.200","6992.000"],["2026-07-09","35.520","34.530","35.520","34.080","8355.000"],["2026-07-10","35.180","35.030","35.490","34.190","8300.000"],["2026-07-13","34.850","33.480","35.130","33.450","9171.000"],["2026-07-14","33.450","34.250","34.290","33.150","7873.000"],["2026-07-15","34.290","34.470","34.920","33.970","7408.000"],["2026-07-16","34.130","34.750","35.300","34.080","8440.000"],["2026-07-17","34.720","33.720","35.310","33.450","7576.000"],["2026-07-20","33.650","33.460","34.730","32.930","11228.000"],["2026-07-21","33.440","33.500","33.620","32.320","10442.000"],["2026-07-22","33.350","32.960","33.680","32.820","6014.000"],["2026-07-23","32.960","34.170","34.220","32.840","7737.000"],["2026-07-24","33.730","33.370","34.150","33.330","4903.000"],["2026-07-27","33.480","34.200","34.270","33.380","4873.000"],["2026-07-28","33.860","34.310","34.650","33.750","4855.000"],["2026-07-29","34.310","34.940","35.090","34.310","6357.000"],["2026-07-30","34.640","35.450","35.950","34.640","10404.000"],["2026-07-31","35.460","35.650","35.970","35.350","6885.000"],["2026-08-03","35.540","36.290","36.290","35.510","5927.000"],["2026-08-04","36.300","36.020","36.590","35.820","8334.000"],["2026-08-05","36.130","36.450","36.640","35.620","14677.000"],["2026-08-06","36.200","35.850","36.930","35.570","14280.000"],["2026-08-07","35.720","35.340","35.930","35.190","10764.000"],["2026-08-10","35.350","37.310","37.420","35.160","21387.000"],["2026-08-11","37.100","38.050","39.020","36.380","28582.000"],["2026-08-12","37.780","38.410","38.950","37.670","16554.000"],["2026-08-13","38.410","37.750","39.020","37.730","12764.000"],["2026-08-14","37.720","37.930","38.300","37.510","9525.000"],["2026-08-17","37.850","37.670","37.930","37.410","8306.000"],["2026-08-18","37.560","37.670","37.850","37.210","9058.000"],["2026-08-19","37.420","37.110","38.320","37.100","13595.000"],["2026-08-20","37.340","37.650","37.940","37.130","8709.000"],["2026-08-21","37.290","38.140","38.200","36.850","9399.000"],["2026-08-24","38.130","39.390","40.230","37.930","29473.000"],["2026-08-25","39.050","40.640","40.850","38.570","23579.000"],["2026-08-26","40.640","40.520","41.650","40.060","27174.000"],["2026-08-27","39.150","40.630","40.810","38.350","25092.000"],["2026-08-28","40.350","39.700","40.490","39.100","20316.000"],["2026-08-31","39.450","39.850","40.250","39.260","10530.000"],["2026-09-01","39.880","41.110","41.810","39.570","18367.000"],["2026-09-02","41.100","40.040","41.160","40.010","10541.000"],["2026-09-03","40.290","39.100","40.290","38.600","16041.000"],["2026-09-04","39.100","39.340","40.000","39.070","10836.000"],["2026-09-07","39.540","39.980","40.050","39.150","6089.000"],["2026-09-08","40.020","39.650","40.030","39.450","6556.000"],["2026-09-09","39.690","39.350","39.690","39.060","5374.000"],["2026-09-10","39.350","38.170","39.350","38.140","7452.000"],["2026-09-11","38.200","36.630","38.380","36.610","8415.000"],["2026-09-14","36.630","37.130","37.280","36.380","4621.000"],["2026-09-15","37.180","36.670","37.200","36.580","7333.000"],["2026-09-16","36.900","36.820","37.020","36.400","5748.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e1.5\u5143"}],["2026-09-17","36.580","36.410","36.810","35.900","8768.000"],["2026-09-18","36.460","36.910","37.140","36.410","5726.000"],["2026-09-21","36.940","37.100","37.400","36.600","7998.000"],["2026-09-22","37.270","37.240","37.400","36.930","6301.000"],["2026-09-23","37.130","36.900","37.320","36.580","8306.000"],["2026-09-24","37.010","36.570","37.070","36.500","5535.000"]],"qt":{"sz001325":["51","\u5143\u521b\u80a1\u4efd","001325","36.22","36.57","36.36","6527","3962","2565","36.22","19","36.19","9","36.17","5","36.15","20","36.14","1","36.27","15","36.28","35","36.29","28","36.30","5","36.34","11","","20260928161500","-0.35","-0.96","36.82","35.65","36.22\/6527\/23594941","6527","2359","3.33","20.85","","36.82","35.65","3.20","7.10","28.40","1.58","40.23","32.91","0.96","-40","36.15","27.02","18.00","","","0.60","2359.4941","0.0000","0","   A","GP-A","-25.18","-1.87","2.10","7.53","5.65","78.24","32.32","-1.12","-8.77","-4.73","19600000","78400000","-27.03","-25.52","19600000","","","50.98","-0.14","","CNY","0","","36.10","30",""],"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":"49.430","version":"18"}}}