{"code":0,"msg":"","data":{"sz001333":{"qfqday":[["2025-12-30","21.530","20.970","21.620","20.920","23660.000"],["2025-12-31","21.220","21.140","21.220","20.850","12099.000"],["2026-01-05","21.090","23.290","23.290","21.090","47513.000"],["2026-01-06","23.290","22.430","23.640","22.240","94324.000"],["2026-01-07","22.240","21.860","22.430","21.740","60894.000"],["2026-01-08","21.880","21.990","22.070","21.770","40279.000"],["2026-01-09","22.010","21.950","22.130","21.770","39030.000"],["2026-01-12","22.010","22.190","22.220","21.860","38506.000"],["2026-01-13","22.170","22.050","22.290","21.930","39433.000"],["2026-01-14","21.990","22.490","22.490","21.950","53402.000"],["2026-01-15","22.340","22.900","23.220","22.150","57158.000"],["2026-01-16","22.890","22.890","22.990","22.340","37174.000"],["2026-01-19","22.740","23.610","23.730","22.700","41268.000"],["2026-01-20","23.660","23.520","23.920","23.180","32228.000"],["2026-01-21","23.340","24.940","25.450","23.260","92689.000"],["2026-01-22","24.940","25.040","25.340","24.650","35203.000"],["2026-01-23","24.890","25.000","25.620","24.870","43307.000"],["2026-01-26","25.210","25.890","25.920","24.880","48243.000"],["2026-01-27","25.660","26.300","26.330","25.150","42953.000"],["2026-01-28","26.290","26.050","26.620","25.760","27746.000"],["2026-01-29","26.130","25.570","26.180","25.490","28863.000"],["2026-01-30","25.480","26.160","26.330","25.480","23085.000"],["2026-02-02","26.100","26.540","27.290","25.930","33520.000"],["2026-02-03","26.800","27.290","27.390","26.310","22471.000"],["2026-02-04","27.210","26.930","27.330","26.250","24150.000"],["2026-02-05","26.730","25.690","27.080","25.570","35034.000"],["2026-02-06","25.690","25.330","26.000","25.140","46297.000"],["2026-02-09","25.600","25.310","25.830","24.940","36797.000"],["2026-02-10","25.360","25.090","25.520","24.990","21433.000"],["2026-02-11","25.100","24.800","25.310","24.720","15092.000"],["2026-02-12","24.800","24.540","24.860","24.420","13014.000"],["2026-02-13","24.610","24.890","25.070","24.340","17334.000"],["2026-02-24","25.020","25.360","25.600","24.970","17753.000"],["2026-02-25","25.350","26.120","26.300","25.120","22002.000"],["2026-02-26","26.120","26.210","26.370","25.780","14215.000"],["2026-02-27","26.190","27.030","27.090","25.980","27714.000"],["2026-03-02","26.760","26.670","26.860","25.870","29459.000"],["2026-03-03","26.670","25.650","26.840","25.570","21366.000"],["2026-03-04","25.540","25.610","26.000","25.440","20642.000"],["2026-03-05","26.100","25.630","26.140","25.460","15242.000"],["2026-03-06","25.600","26.210","26.360","25.560","16551.000"],["2026-03-09","26.120","25.860","26.130","25.360","20265.000"],["2026-03-10","26.030","26.580","26.640","25.770","15129.000"],["2026-03-11","26.690","26.790","27.220","26.540","19764.000"],["2026-03-12","26.790","26.240","27.280","26.120","18141.000"],["2026-03-13","26.480","26.840","27.040","26.140","31159.000"],["2026-03-16","26.700","25.670","26.890","25.120","37674.000"],["2026-03-17","25.630","24.680","25.910","24.680","18983.000"],["2026-03-18","24.980","25.270","25.420","24.590","13481.000"],["2026-03-19","25.240","26.040","26.190","25.140","30128.000"],["2026-03-20","26.250","25.990","26.510","25.750","34778.000"],["2026-03-23","25.670","23.710","25.830","23.450","26941.000"],["2026-03-24","24.390","24.110","24.390","23.720","21773.000"],["2026-03-25","24.240","24.520","24.770","24.240","25577.000"],["2026-03-26","24.650","24.110","24.650","23.800","18147.000"],["2026-03-27","23.880","24.360","24.510","23.700","16607.000"],["2026-03-30","24.160","24.350","24.400","23.940","25571.000"],["2026-03-31","24.350","23.960","24.540","23.910","27878.000"],["2026-04-01","24.240","25.110","25.190","24.170","45285.000"],["2026-04-02","24.940","24.540","25.120","24.040","40913.000"],["2026-04-03","24.530","24.360","24.640","23.890","22810.000"],["2026-04-07","24.250","24.390","24.510","23.940","29813.000"],["2026-04-08","24.570","25.040","25.070","24.430","43410.000"],["2026-04-09","25.000","24.490","25.000","24.190","34907.000"],["2026-04-10","24.490","24.600","24.760","24.220","36357.000"],["2026-04-13","24.360","24.540","24.600","24.160","21313.000"],["2026-04-14","24.590","24.640","24.720","24.310","24203.000"],["2026-04-15","24.640","24.490","24.740","24.380","13156.000"],["2026-04-16","24.480","24.410","24.680","24.220","34296.000"],["2026-04-17","24.390","24.500","24.540","24.250","20275.000"],["2026-04-20","24.490","24.620","24.680","24.300","33871.000"],["2026-04-21","24.590","24.500","24.670","24.350","26055.000"],["2026-04-22","24.460","24.470","24.670","24.290","30321.000"],["2026-04-23","24.460","23.890","24.460","23.690","29714.000"],["2026-04-24","23.910","23.920","24.000","23.360","33697.000"],["2026-04-27","23.840","23.750","24.040","23.670","18882.000"],["2026-04-28","23.770","23.440","23.900","23.390","13713.000"],["2026-04-29","23.470","23.520","23.680","23.340","15993.000"],["2026-04-30","23.360","23.480","23.600","23.360","13688.000"],["2026-05-06","23.630","23.090","23.720","22.890","22211.000"],["2026-05-07","23.120","23.070","23.240","22.640","28958.000"],["2026-05-08","23.240","25.410","25.410","23.080","52819.000"],["2026-05-11","25.410","24.760","25.630","24.480","63096.000"],["2026-05-12","24.760","24.850","25.550","24.570","42609.000"],["2026-05-13","25.100","24.320","25.350","24.290","34867.000"],["2026-05-14","24.520","23.320","24.520","23.250","33646.000"],["2026-05-15","23.360","25.690","25.690","23.150","88145.000"],["2026-05-18","25.740","26.640","27.440","25.450","143180.000"],["2026-05-19","26.100","26.490","26.550","25.670","76210.000"],["2026-05-20","26.640","26.300","26.910","26.090","51294.000"],["2026-05-21","26.300","24.850","26.470","24.770","61176.000"],["2026-05-22","25.030","25.640","25.920","24.540","44402.000"],["2026-05-25","25.720","24.870","25.740","24.590","34377.000"],["2026-05-26","24.860","24.720","25.600","24.090","38287.000"],["2026-05-27","24.660","23.590","24.940","23.320","36145.000"],["2026-05-28","23.640","23.450","24.010","22.650","29975.000"],["2026-05-29","23.290","21.920","23.540","21.740","30556.000"],["2026-06-01","21.920","22.240","22.470","21.640","14145.000"],["2026-06-02","22.280","21.790","22.530","21.640","17318.000"],["2026-06-03","21.790","21.290","21.900","21.050","20049.000"],["2026-06-04","21.230","21.000","21.430","20.780","14147.000"],["2026-06-05","21.070","21.810","22.280","20.690","24883.000"],["2026-06-08","21.370","20.850","21.650","20.340","21246.000"],["2026-06-09","20.850","21.490","22.320","20.850","30792.000"],["2026-06-10","21.310","21.250","21.860","21.070","25555.000"],["2026-06-11","21.050","20.710","21.690","20.500","18076.000"],["2026-06-12","21.020","20.810","21.040","19.920","26929.000"],["2026-06-15","21.020","20.640","21.470","20.560","23138.000"],["2026-06-16","20.650","20.070","20.820","20.060","25127.000"],["2026-06-17","20.090","19.690","20.250","19.620","18430.000"],["2026-06-18","19.700","19.340","19.740","19.150","21580.000"],["2026-06-22","19.340","19.540","19.630","18.540","34869.000"],["2026-06-23","19.480","19.740","20.120","19.360","21396.000"],["2026-06-24","19.740","19.160","19.740","19.050","16643.000"],["2026-06-25","19.150","19.030","19.160","18.550","21947.000"],["2026-06-26","18.990","18.580","18.990","18.350","20237.000"],["2026-06-29","18.350","18.150","18.640","17.620","21522.000"],["2026-06-30","18.150","17.910","18.340","17.820","20975.000"],["2026-07-01","17.900","18.680","19.020","17.760","21294.000"],["2026-07-02","18.730","19.250","19.710","18.560","23656.000"],["2026-07-03","19.350","19.940","20.380","19.300","24877.000",{"nd":"2025","fh_sh":"3.6","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e3.6\u5143"}],["2026-07-06","20.000","20.070","20.280","19.530","19469.000"],["2026-07-07","20.070","20.130","20.380","19.770","16926.000"],["2026-07-08","20.150","19.360","20.270","19.310","16422.000"],["2026-07-09","19.330","18.930","19.430","18.540","15132.000"],["2026-07-10","18.900","19.000","19.300","18.640","12131.000"],["2026-07-13","19.080","18.650","19.090","18.530","13218.000"],["2026-07-14","18.750","18.850","18.850","18.300","10371.000"],["2026-07-15","18.880","19.070","19.140","18.760","9626.000"],["2026-07-16","19.120","19.120","19.680","18.740","11903.000"],["2026-07-17","19.130","18.120","19.420","17.930","16736.000"],["2026-07-20","18.300","17.500","18.510","17.300","19095.000"],["2026-07-21","17.500","17.260","17.550","16.500","22372.000"],["2026-07-22","17.080","16.740","17.350","16.710","11191.000"],["2026-07-23","16.830","17.450","17.500","16.740","12141.000"],["2026-07-24","17.390","17.170","17.450","16.960","8332.000"],["2026-07-27","17.120","17.600","17.740","17.070","8720.000"],["2026-07-28","17.590","17.620","17.880","17.410","8241.000"],["2026-07-29","17.590","17.930","18.020","17.500","9128.000"],["2026-07-30","17.930","17.690","18.140","17.510","14124.000"],["2026-07-31","17.750","18.060","18.090","17.750","9946.000"],["2026-08-03","18.160","18.700","18.730","17.940","13350.000"],["2026-08-04","18.800","19.000","19.080","18.630","10699.000"],["2026-08-05","19.160","19.620","19.820","18.920","23771.000"],["2026-08-06","19.520","19.500","20.000","19.330","11002.000"],["2026-08-07","19.560","19.230","19.610","19.000","11230.000"],["2026-08-10","19.190","19.640","19.760","19.070","10777.000"],["2026-08-11","19.730","19.400","19.730","19.270","7125.000"],["2026-08-12","19.420","19.620","19.730","19.370","7798.000"],["2026-08-13","19.600","19.270","19.690","19.250","8075.000"],["2026-08-14","19.270","19.160","19.350","19.080","7217.000"],["2026-08-17","19.240","19.880","20.080","19.120","20627.000"],["2026-08-18","19.890","21.160","21.490","19.780","31088.000"],["2026-08-19","21.020","20.170","21.180","20.140","25753.000"],["2026-08-20","20.520","22.190","22.190","20.300","50976.000"],["2026-08-21","22.500","21.520","22.870","21.220","76488.000"],["2026-08-24","21.450","20.810","21.520","20.450","51487.000"],["2026-08-25","20.450","20.570","20.640","19.880","40068.000"],["2026-08-26","20.430","20.380","20.750","20.240","25490.000"],["2026-08-27","20.210","20.640","20.650","20.180","18920.000"],["2026-08-28","20.660","21.040","21.170","20.480","20269.000"],["2026-08-31","20.820","20.850","20.850","20.550","15004.000"],["2026-09-01","20.870","20.830","21.040","20.700","12609.000"],["2026-09-02","20.630","20.710","20.780","20.400","13410.000"],["2026-09-03","20.730","20.260","20.890","20.130","10924.000"],["2026-09-04","20.260","20.060","20.590","19.960","13303.000"],["2026-09-07","20.060","20.190","20.280","19.900","13878.000"],["2026-09-08","20.190","20.180","20.290","19.960","12781.000"],["2026-09-09","20.250","19.950","20.250","19.850","11474.000"],["2026-09-10","19.800","19.590","20.060","19.510","10113.000"],["2026-09-11","19.580","18.940","19.580","18.820","9460.000"],["2026-09-14","18.980","19.010","19.280","18.890","13764.000"],["2026-09-15","19.020","18.370","19.050","18.360","16565.000"],["2026-09-16","18.390","18.710","18.780","18.260","14384.000"],["2026-09-17","18.740","18.900","18.990","18.430","10755.000"],["2026-09-18","18.970","19.110","19.310","18.920","12127.000"],["2026-09-21","19.240","19.580","19.720","19.080","13629.000"],["2026-09-22","19.600","20.130","20.150","19.480","15120.000"],["2026-09-23","20.050","20.600","20.990","19.890","28448.000"],["2026-09-24","20.530","20.230","20.880","20.200","20042.000"]],"qt":{"sz001333":["51","\u5149\u534e\u80a1\u4efd","001333","19.94","20.23","20.45","13929","7367","6562","19.94","27","19.93","87","19.88","7","19.86","3","19.85","1","19.95","2","19.96","25","19.98","15","19.99","3","20.00","20","","20260928161442","-0.29","-1.43","20.45","19.80","19.94\/13929\/27810617","13929","2781","1.88","23.73","","20.45","19.80","3.21","14.76","25.52","1.46","22.25","18.21","0.78","60","19.97","30.35","22.04","","","0.97","2781.0617","0.0000","0","   A","GP-A","-5.68","4.34","1.81","6.16","3.65","27.44","16.50","5.28","-5.23","0.00","74000000","128000000","31.58","-4.91","74000000","","","-15.00","0.10","","CNY","0","","19.80","23",""],"market":["2026-09-29 03:07:58|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":"21.520","version":"18"}}}