{"code":0,"msg":"","data":{"sz001391":{"qfqday":[["2025-12-30","6.043","5.933","6.063","5.913","413017.000"],["2025-12-31","5.943","5.833","5.953","5.813","282111.000"],["2026-01-05","5.833","5.873","5.883","5.813","249981.000"],["2026-01-06","5.873","5.903","5.903","5.863","281096.000"],["2026-01-07","5.903","5.863","5.903","5.843","232726.000"],["2026-01-08","5.853","5.883","5.893","5.833","236269.000"],["2026-01-09","5.873","5.883","5.893","5.863","237483.000"],["2026-01-12","5.883","5.983","5.993","5.873","450778.000"],["2026-01-13","5.983","5.933","5.983","5.923","360899.000"],["2026-01-14","5.943","5.903","5.963","5.893","398147.000"],["2026-01-15","5.883","5.863","5.913","5.863","230478.000"],["2026-01-16","5.873","5.853","5.883","5.833","205857.000"],["2026-01-19","5.843","5.873","5.883","5.823","179469.000"],["2026-01-20","5.883","5.953","5.993","5.863","403943.000"],["2026-01-21","5.933","5.923","5.943","5.903","228369.000"],["2026-01-22","5.933","5.953","5.953","5.913","184516.000"],["2026-01-23","5.953","5.953","5.963","5.923","239051.000"],["2026-01-26","5.913","5.873","5.923","5.863","311853.000"],["2026-01-27","5.853","5.843","5.873","5.813","243551.000"],["2026-01-28","5.853","5.843","5.853","5.833","204353.000"],["2026-01-29","5.843","5.883","5.893","5.783","315272.000"],["2026-01-30","5.893","5.843","5.903","5.823","196266.000"],["2026-02-02","5.823","5.793","5.853","5.783","183511.000"],["2026-02-03","5.803","5.823","5.833","5.783","133961.000"],["2026-02-04","5.823","5.873","5.893","5.803","235155.000"],["2026-02-05","5.873","5.893","5.913","5.863","232370.000"],["2026-02-06","5.863","5.923","6.043","5.843","331888.000"],["2026-02-09","5.963","5.933","5.973","5.923","209510.000"],["2026-02-10","5.933","5.913","5.943","5.903","127889.000"],["2026-02-11","5.923","5.923","5.943","5.913","117657.000"],["2026-02-12","5.933","5.893","5.933","5.883","129088.000"],["2026-02-13","5.903","5.843","5.903","5.843","109183.000"],["2026-02-24","5.873","5.873","5.893","5.853","95497.000"],["2026-02-25","5.873","5.893","5.913","5.863","179513.000"],["2026-02-26","5.893","5.863","5.893","5.853","124508.000"],["2026-02-27","5.863","5.903","5.913","5.843","162954.000"],["2026-03-02","5.873","5.743","5.873","5.713","505238.000"],["2026-03-03","5.733","5.733","5.773","5.713","252274.000"],["2026-03-04","5.713","5.623","5.713","5.593","270034.000"],["2026-03-05","5.653","5.653","5.673","5.633","135529.000"],["2026-03-06","5.623","5.693","5.703","5.623","134704.000"],["2026-03-09","5.643","5.603","5.683","5.553","263449.000"],["2026-03-10","5.623","5.633","5.643","5.613","112834.000"],["2026-03-11","5.643","5.623","5.653","5.613","124820.000"],["2026-03-12","5.613","5.613","5.633","5.593","163572.000"],["2026-03-13","5.593","5.613","5.643","5.573","156526.000"],["2026-03-16","5.623","5.613","5.633","5.593","151095.000"],["2026-03-17","5.623","5.643","5.673","5.613","249383.000"],["2026-03-18","5.643","5.593","5.653","5.563","224051.000"],["2026-03-19","5.563","5.473","5.573","5.463","258870.000"],["2026-03-20","5.473","5.413","5.493","5.393","213975.000"],["2026-03-23","5.343","5.153","5.343","5.123","299586.000"],["2026-03-24","5.193","5.263","5.273","5.153","210926.000"],["2026-03-25","5.273","5.263","5.293","5.253","186743.000"],["2026-03-26","5.263","5.213","5.313","5.193","187372.000"],["2026-03-27","5.173","5.233","5.243","5.163","162582.000"],["2026-03-30","5.173","5.193","5.203","5.133","162249.000"],["2026-03-31","5.193","5.153","5.263","5.143","161277.000"],["2026-04-01","5.213","5.233","5.263","5.173","191506.000"],["2026-04-02","5.203","5.193","5.323","5.173","220954.000"],["2026-04-03","5.173","5.113","5.193","5.113","147231.000"],["2026-04-07","5.123","5.133","5.183","5.113","87829.000"],["2026-04-08","5.213","5.263","5.263","5.203","263805.000"],["2026-04-09","5.233","5.183","5.243","5.173","179983.000"],["2026-04-10","5.233","5.233","5.273","5.213","190031.000"],["2026-04-13","5.223","5.203","5.223","5.193","126171.000"],["2026-04-14","5.233","5.223","5.243","5.193","127975.000"],["2026-04-15","5.243","5.243","5.293","5.213","228178.000"],["2026-04-16","5.223","5.233","5.243","5.213","146643.000"],["2026-04-17","5.233","5.203","5.243","5.193","98456.000"],["2026-04-20","5.203","5.233","5.233","5.193","110193.000"],["2026-04-21","5.223","5.233","5.243","5.203","81313.000"],["2026-04-22","5.233","5.243","5.243","5.213","101710.000"],["2026-04-23","5.233","5.233","5.243","5.203","121909.000"],["2026-04-24","5.213","5.163","5.223","5.143","177990.000"],["2026-04-27","5.163","5.183","5.183","5.123","113963.000"],["2026-04-28","5.173","5.103","5.193","5.073","213910.000"],["2026-04-29","5.083","5.103","5.123","5.063","144114.000"],["2026-04-30","5.093","5.113","5.133","5.093","112682.000"],["2026-05-06","5.133","5.123","5.133","5.113","137162.000"],["2026-05-07","5.133","5.133","5.153","5.113","141063.000"],["2026-05-08","5.133","5.253","5.283","5.113","449361.000"],["2026-05-11","5.263","5.243","5.263","5.203","210965.000"],["2026-05-12","5.233","5.193","5.243","5.183","161136.000"],["2026-05-13","5.183","5.233","5.233","5.163","145010.000"],["2026-05-14","5.233","5.413","5.543","5.183","882049.000"],["2026-05-15","5.383","5.313","5.383","5.283","370129.000"],["2026-05-18","5.313","5.283","5.343","5.243","202430.000"],["2026-05-19","5.253","5.283","5.303","5.213","222360.000"],["2026-05-20","5.263","5.173","5.263","5.163","171279.000"],["2026-05-21","5.183","5.173","5.223","5.163","185936.000"],["2026-05-22","5.173","5.143","5.173","5.113","135165.000"],["2026-05-25","5.163","5.173","5.183","5.123","122153.000"],["2026-05-26","5.163","5.143","5.183","5.113","120012.000"],["2026-05-27","5.123","5.103","5.153","5.083","139637.000"],["2026-05-28","5.103","5.063","5.123","5.053","132262.000"],["2026-05-29","5.073","5.073","5.113","5.063","106038.000"],["2026-06-01","5.083","5.153","5.153","5.053","137471.000"],["2026-06-02","5.153","5.113","5.163","5.103","84193.000"],["2026-06-03","5.103","5.073","5.113","5.053","129283.000"],["2026-06-04","5.063","4.963","5.073","4.963","151260.000"],["2026-06-05","4.983","4.973","5.003","4.973","80559.000"],["2026-06-08","4.943","4.833","4.943","4.823","152810.000"],["2026-06-09","4.833","4.833","4.863","4.823","74212.000"],["2026-06-10","4.833","4.693","4.833","4.663","172121.000"],["2026-06-11","4.673","4.553","4.673","4.523","173691.000"],["2026-06-12","4.603","4.653","4.673","4.573","241520.000"],["2026-06-15","4.703","4.653","4.783","4.623","212942.000"],["2026-06-16","4.643","4.573","4.643","4.543","147482.000"],["2026-06-17","4.573","4.443","4.583","4.433","229760.000"],["2026-06-18","4.413","4.303","4.423","4.273","262856.000"],["2026-06-22","4.293","4.323","4.333","4.183","266600.000"],["2026-06-23","4.303","4.283","4.363","4.253","263668.000"],["2026-06-24","4.263","4.163","4.283","4.153","217806.000"],["2026-06-25","4.173","4.173","4.213","4.123","231627.000"],["2026-06-26","4.133","4.063","4.143","4.043","256833.000"],["2026-06-29","4.043","4.033","4.063","3.923","259014.000"],["2026-06-30","4.013","3.983","4.033","3.963","234458.000"],["2026-07-01","4.023","4.103","4.153","4.003","314423.000"],["2026-07-02","4.120","4.160","4.240","4.100","284804.000",{"nd":"2025","fh_sh":"0.87","djr":"2026-07-01","cqr":"2026-07-02","FHcontent":"10\u6d3e0.87\u5143"}],["2026-07-03","4.160","4.230","4.280","4.160","268681.000"],["2026-07-06","4.230","4.280","4.310","4.210","254740.000"],["2026-07-07","4.280","4.150","4.290","4.130","250610.000"],["2026-07-08","4.160","4.170","4.210","4.110","173420.000"],["2026-07-09","4.170","4.110","4.170","4.080","206175.000"],["2026-07-10","4.100","4.150","4.190","4.060","266247.000"],["2026-07-13","4.140","4.090","4.180","4.060","229169.000"],["2026-07-14","4.070","4.190","4.190","4.060","266130.000"],["2026-07-15","4.180","4.260","4.270","4.150","220968.000"],["2026-07-16","4.240","4.310","4.330","4.230","216605.000"],["2026-07-17","4.310","4.260","4.400","4.250","323984.000"],["2026-07-20","4.250","4.380","4.380","4.240","350271.000"],["2026-07-21","4.350","4.330","4.470","4.310","448349.000"],["2026-07-22","4.320","4.330","4.350","4.260","272837.000"],["2026-07-23","4.340","4.330","4.340","4.270","210757.000"],["2026-07-24","4.310","4.180","4.330","4.180","241741.000"],["2026-07-27","4.180","4.270","4.280","4.160","182711.000"],["2026-07-28","4.270","4.270","4.290","4.200","212772.000"],["2026-07-29","4.300","4.340","4.350","4.280","229977.000"],["2026-07-30","4.320","4.350","4.390","4.290","295638.000"],["2026-07-31","4.330","4.360","4.360","4.300","210504.000"],["2026-08-03","4.350","4.390","4.400","4.340","264133.000"],["2026-08-04","4.400","4.330","4.410","4.320","237570.000"],["2026-08-05","4.340","4.320","4.370","4.300","226714.000"],["2026-08-06","4.310","4.250","4.320","4.210","263100.000"],["2026-08-07","4.250","4.210","4.250","4.160","239724.000"],["2026-08-10","4.200","4.310","4.330","4.190","273879.000"],["2026-08-11","4.320","4.260","4.320","4.250","178138.000"],["2026-08-12","4.260","4.270","4.300","4.240","149382.000"],["2026-08-13","4.270","4.230","4.290","4.220","169545.000"],["2026-08-14","4.230","4.190","4.240","4.180","153771.000"],["2026-08-17","4.190","4.200","4.210","4.160","162903.000"],["2026-08-18","4.180","4.130","4.210","4.120","270553.000"],["2026-08-19","4.110","4.050","4.150","4.030","294797.000"],["2026-08-20","4.070","4.130","4.150","4.060","205337.000"],["2026-08-21","4.120","4.070","4.140","4.070","151614.000"],["2026-08-24","4.070","4.090","4.120","4.070","141735.000"],["2026-08-25","4.090","4.140","4.150","4.080","184089.000"],["2026-08-26","4.140","4.160","4.190","4.140","181441.000"],["2026-08-27","4.130","4.090","4.140","4.050","338169.000"],["2026-08-28","4.070","4.110","4.130","4.060","247556.000"],["2026-08-31","4.100","4.070","4.110","4.060","179377.000"],["2026-09-01","4.070","4.120","4.140","4.060","269281.000"],["2026-09-02","4.100","4.070","4.120","4.070","179209.000"],["2026-09-03","4.090","4.050","4.090","4.050","195112.000"],["2026-09-04","4.050","4.100","4.140","4.050","286781.000"],["2026-09-07","4.100","4.120","4.130","4.080","168290.000"],["2026-09-08","4.120","4.170","4.170","4.100","229958.000"],["2026-09-09","4.160","4.150","4.170","4.130","116398.000"],["2026-09-10","4.150","4.100","4.150","4.080","161028.000"],["2026-09-11","4.080","3.980","4.090","3.950","375025.000"],["2026-09-14","3.970","3.990","4.010","3.960","141644.000"],["2026-09-15","3.990","3.970","3.990","3.940","137761.000"],["2026-09-16","3.960","3.970","3.970","3.920","124934.000"],["2026-09-17","3.960","3.960","3.970","3.940","100645.000"],["2026-09-18","3.980","4.020","4.040","3.960","229434.000"],["2026-09-21","4.010","4.020","4.030","3.990","196310.000"],["2026-09-22","4.010","3.930","4.010","3.910","456393.000"],["2026-09-23","3.920","3.850","3.930","3.840","344115.000"],["2026-09-24","3.840","3.830","3.850","3.810","189384.000"]],"qt":{"sz001391":["51","\u56fd\u8d27\u822a","001391","3.81","3.83","3.83","200739","85498","115241","3.80","226","3.79","4389","3.78","2247","3.77","2523","3.76","5134","3.81","5776","3.82","3690","3.83","2727","3.84","2848","3.85","5264","","20260928161439","-0.02","-0.52","3.85","3.76","3.81\/200739\/76277737","200739","7628","0.28","20.56","","3.85","3.76","2.35","277.81","465.16","1.74","4.21","3.45","0.71","-5786","3.80","25.34","18.00","","","0.55","7627.7737","1.3335","35","   A","GP-A","-34.68","-5.22","2.28","8.47","7.18","6.54","3.76","-4.27","-7.30","-9.93","7291506299","12208881225","-16.61","-35.78","7291506299","","","-41.23","0.26","","CNY","0","","3.75","3676",""],"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":"6.063","version":"18"}}}