{"code":0,"msg":"","data":{"sz001395":{"qfqday":[["2025-12-30","33.539","32.892","33.592","32.831","9279.000"],["2025-12-31","32.892","32.623","33.054","32.377","7880.000"],["2026-01-05","32.615","33.246","33.408","32.615","8547.000"],["2026-01-06","33.269","32.977","33.415","32.762","11760.000"],["2026-01-07","32.985","32.908","33.077","32.762","8544.000"],["2026-01-08","32.908","32.815","33.108","32.708","8511.000"],["2026-01-09","32.985","32.869","32.985","32.477","12846.000"],["2026-01-12","32.869","32.954","32.977","32.423","16091.000"],["2026-01-13","32.900","32.939","33.431","32.692","14368.000"],["2026-01-14","32.908","33.146","33.292","32.654","18694.000"],["2026-01-15","32.969","33.508","33.731","32.969","15693.000"],["2026-01-16","33.600","33.000","34.039","32.939","19123.000"],["2026-01-19","33.015","33.192","33.515","32.846","14129.000"],["2026-01-20","33.192","32.700","33.192","32.562","10797.000"],["2026-01-21","32.692","33.215","33.277","32.423","14945.000"],["2026-01-22","33.108","32.846","33.200","32.600","13310.000"],["2026-01-23","32.839","33.377","33.462","32.708","14801.000"],["2026-01-26","33.754","33.769","34.808","33.485","20377.000"],["2026-01-27","33.769","34.746","34.915","33.615","31514.000"],["2026-01-28","34.739","33.862","34.739","33.808","19267.000"],["2026-01-29","33.862","32.985","33.862","32.892","16047.000"],["2026-01-30","32.669","33.277","33.354","32.162","13771.000"],["2026-02-02","33.092","32.600","33.339","32.562","9290.000"],["2026-02-03","32.562","32.946","32.946","32.562","7620.000"],["2026-02-04","32.692","32.877","33.069","32.608","6456.000"],["2026-02-05","32.877","33.046","33.785","32.700","13121.000"],["2026-02-06","33.000","32.977","33.215","32.769","6928.000"],["2026-02-09","33.162","33.162","33.462","33.015","7606.000"],["2026-02-10","33.331","33.154","33.415","33.000","6275.000"],["2026-02-11","33.423","33.277","33.477","33.015","6758.000"],["2026-02-12","33.277","32.923","33.323","32.754","7421.000"],["2026-02-13","32.839","32.808","33.139","32.769","4513.000"],["2026-02-24","33.062","33.554","33.569","32.939","10750.000"],["2026-02-25","33.639","33.708","33.769","33.492","7194.000"],["2026-02-26","33.831","33.846","33.985","33.692","8828.000"],["2026-02-27","33.839","33.677","33.839","33.546","6123.000"],["2026-03-02","33.385","32.500","33.562","32.400","13931.000"],["2026-03-03","32.615","31.331","32.746","31.231","13183.000"],["2026-03-04","31.123","30.969","31.492","30.692","6978.000"],["2026-03-05","31.308","31.469","31.946","31.308","6337.000"],["2026-03-06","31.469","32.185","32.231","31.462","6249.000"],["2026-03-09","31.877","31.669","32.000","31.277","6734.000"],["2026-03-10","31.846","32.485","32.500","31.846","6350.000"],["2026-03-11","32.592","32.239","32.677","32.192","4407.000"],["2026-03-12","32.400","32.092","32.515","31.931","5717.000"],["2026-03-13","32.077","32.069","32.454","31.823","5179.000"],["2026-03-16","32.046","31.969","32.231","31.692","4185.000"],["2026-03-17","32.215","31.669","32.392","31.615","5817.000"],["2026-03-18","31.908","32.023","32.062","31.323","5778.000"],["2026-03-19","31.846","30.969","31.900","30.777","6550.000"],["2026-03-20","30.969","29.708","31.346","29.692","7736.000"],["2026-03-23","29.139","28.139","29.785","27.692","11277.000"],["2026-03-24","28.969","29.415","29.415","28.239","6722.000"],["2026-03-25","29.415","29.631","29.831","29.415","5482.000"],["2026-03-26","29.631","29.300","29.992","29.131","4527.000"],["2026-03-27","29.154","29.539","29.746","28.808","5016.000"],["2026-03-30","29.231","29.354","29.523","28.846","4736.000"],["2026-03-31","29.608","29.069","29.654","28.962","4999.000"],["2026-04-01","29.531","29.531","29.808","29.254","4295.000"],["2026-04-02","29.485","28.915","29.592","28.692","3579.000"],["2026-04-03","29.115","28.408","29.115","28.231","4378.000"],["2026-04-07","28.408","28.615","28.646","27.885","6902.000"],["2026-04-08","28.977","29.731","29.985","28.977","9995.000"],["2026-04-09","29.662","28.592","29.662","28.462","10169.000"],["2026-04-10","28.692","29.054","29.231","28.631","7264.000"],["2026-04-13","29.054","29.069","29.077","28.769","3366.000"],["2026-04-14","29.231","29.462","29.646","29.046","4832.000"],["2026-04-15","29.531","29.177","29.539","29.115","4815.000"],["2026-04-16","29.185","29.454","29.569","29.085","4220.000"],["2026-04-17","29.454","29.615","29.769","29.262","5326.000"],["2026-04-20","29.723","29.692","29.785","29.385","3498.000"],["2026-04-21","29.692","29.915","30.054","29.246","7757.000"],["2026-04-22","29.923","30.423","30.677","29.646","12075.000"],["2026-04-23","30.546","29.477","30.546","29.231","12620.000"],["2026-04-24","30.615","30.139","30.769","30.008","13309.000"],["2026-04-27","30.315","30.169","30.385","29.677","7998.000"],["2026-04-28","30.185","29.531","30.346","29.331","7944.000"],["2026-04-29","29.585","29.892","30.062","29.362","6689.000"],["2026-04-30","29.962","30.077","30.200","29.715","5621.000"],["2026-05-06","30.077","29.992","30.300","29.669","9832.000"],["2026-05-07","29.992","30.108","30.362","29.531","7417.000"],["2026-05-08","30.008","30.285","30.315","29.854","8504.000"],["2026-05-11","30.377","30.000","30.462","29.854","10198.000"],["2026-05-12","30.231","29.208","30.231","29.154","10253.000"],["2026-05-13","29.246","29.077","29.377","28.985","6494.000"],["2026-05-14","29.085","28.700","29.446","28.654","7599.000"],["2026-05-15","28.600","28.969","29.369","28.600","7168.000"],["2026-05-18","28.954","28.608","28.954","28.300","7266.000"],["2026-05-19","28.639","28.677","28.962","28.400","5069.000"],["2026-05-20","28.785","28.354","28.785","28.200","4713.000"],["2026-05-21","28.431","27.392","28.615","27.308","6691.000"],["2026-05-22","27.539","27.939","28.100","27.239","6982.000"],["2026-05-25","27.939","28.154","28.185","27.662","5984.000"],["2026-05-26","28.077","27.377","28.123","27.008","7951.000"],["2026-05-27","27.377","26.915","27.677","26.846","5999.000"],["2026-05-28","26.915","26.992","27.115","26.423","3554.000"],["2026-05-29","27.154","26.615","27.154","26.423","4071.000"],["2026-06-01","26.546","27.139","27.139","26.200","5631.000"],["2026-06-02","27.108","26.754","27.169","26.523","3622.000"],["2026-06-03","26.577","26.462","26.908","26.385","3995.000"],["2026-06-04","26.462","26.723","27.115","26.362","4563.000"],["2026-06-05","26.731","26.769","27.139","26.346","7203.000"],["2026-06-08","26.277","26.839","27.039","26.008","5535.000"],["2026-06-09","26.854","26.992","27.385","26.577","5561.000"],["2026-06-10","26.985","27.615","28.169","26.546","8789.000"],["2026-06-11","27.323","27.477","27.623","26.931","5816.000"],["2026-06-12","27.600","27.769","27.769","27.400","7604.000"],["2026-06-15","27.846","28.769","28.769","27.769","13989.000"],["2026-06-16","28.500","27.350","28.500","27.200","15016.000",{"nd":"2025","fh_sh":"10","djr":"2026-06-15","cqr":"2026-06-16","FHcontent":"10\u6d3e10\u5143\u8f6c3\u80a1"}],["2026-06-17","27.160","25.500","27.300","25.170","18426.000"],["2026-06-18","25.240","25.180","25.500","24.940","9024.000"],["2026-06-22","24.910","24.880","25.450","24.040","10206.000"],["2026-06-23","24.800","25.540","25.780","24.610","11435.000"],["2026-06-24","25.300","24.680","25.490","24.450","8221.000"],["2026-06-25","24.600","24.130","24.870","23.820","8256.000"],["2026-06-26","24.000","23.650","24.170","23.380","11076.000"],["2026-06-29","23.640","23.280","23.980","22.810","7636.000"],["2026-06-30","23.280","23.300","23.530","22.960","7291.000"],["2026-07-01","23.400","23.530","23.860","23.140","8634.000"],["2026-07-02","23.560","23.770","24.190","23.530","7852.000"],["2026-07-03","23.770","24.600","24.790","23.620","9685.000"],["2026-07-06","24.600","24.610","25.050","24.500","8126.000"],["2026-07-07","24.590","24.020","24.740","23.930","5699.000"],["2026-07-08","24.020","23.660","24.150","23.500","6376.000"],["2026-07-09","26.030","26.030","26.030","26.030","6287.000"],["2026-07-10","28.110","28.630","28.630","27.850","37965.000"],["2026-07-13","28.800","31.490","31.490","28.600","116406.000"],["2026-07-14","30.000","30.190","31.470","28.560","85654.000"],["2026-07-15","28.840","30.100","30.300","28.700","58673.000"],["2026-07-16","29.500","32.430","32.700","29.010","87518.000"],["2026-07-17","31.100","33.850","34.540","30.720","92654.000"],["2026-07-20","32.500","30.470","33.660","30.470","40474.000"],["2026-07-21","28.830","32.290","32.500","28.830","90025.000"],["2026-07-22","30.970","29.700","30.990","29.060","83794.000"],["2026-07-23","29.400","29.000","29.910","27.700","66627.000"],["2026-07-24","28.480","27.080","28.490","27.000","54585.000"],["2026-07-27","26.910","27.770","27.890","26.300","38136.000"],["2026-07-28","27.440","27.940","28.680","27.360","35857.000"],["2026-07-29","27.930","28.240","28.410","27.610","30914.000"],["2026-07-30","28.040","27.600","28.910","27.390","42106.000"],["2026-07-31","27.830","28.360","28.780","27.830","31404.000"],["2026-08-03","28.250","29.340","29.380","28.050","29644.000"],["2026-08-04","29.500","29.500","29.820","28.800","25420.000"],["2026-08-05","29.700","29.840","29.880","29.430","26296.000"],["2026-08-06","29.680","29.490","30.070","29.230","20080.000"],["2026-08-07","29.530","29.250","29.680","28.950","21772.000"],["2026-08-10","29.370","29.880","30.180","28.910","26558.000"],["2026-08-11","29.740","30.150","30.390","29.740","20425.000"],["2026-08-12","30.050","30.020","30.380","29.880","13560.000"],["2026-08-13","30.050","29.370","30.070","29.350","16427.000"],["2026-08-14","29.400","29.550","29.770","29.080","13751.000"],["2026-08-17","29.550","29.910","29.930","29.200","12161.000"],["2026-08-18","29.870","30.020","30.070","29.460","11955.000"],["2026-08-19","30.020","29.010","30.100","28.820","13939.000"],["2026-08-20","29.270","29.210","29.610","29.050","12207.000"],["2026-08-21","29.700","29.030","29.870","28.260","30562.000"],["2026-08-24","29.200","28.450","29.600","28.250","17727.000"],["2026-08-25","28.250","28.780","28.970","28.160","13700.000"],["2026-08-26","28.750","29.030","29.170","28.240","23319.000"],["2026-08-27","29.000","29.100","29.310","28.620","17816.000"],["2026-08-28","29.010","29.180","29.250","28.890","11956.000"],["2026-08-31","29.190","30.320","30.460","29.020","27392.000"],["2026-09-01","30.400","30.460","30.700","30.170","20660.000"],["2026-09-02","30.390","30.680","30.970","30.220","19489.000"],["2026-09-03","30.750","30.020","30.890","29.780","19593.000"],["2026-09-04","30.400","29.830","30.430","29.700","12994.000"],["2026-09-07","29.790","30.330","30.350","29.730","11875.000"],["2026-09-08","30.240","30.580","30.780","30.100","12910.000"],["2026-09-09","30.520","30.140","30.520","30.070","9219.000"],["2026-09-10","30.010","29.030","30.130","29.010","13447.000"],["2026-09-11","28.890","28.290","29.010","27.760","12902.000"],["2026-09-14","28.160","28.870","29.120","28.160","12270.000"],["2026-09-15","28.960","28.280","28.960","28.260","8441.000"],["2026-09-16","28.310","28.580","28.780","28.040","8871.000"],["2026-09-17","28.290","28.610","28.840","28.000","10212.000"],["2026-09-18","28.770","29.000","29.170","28.510","10429.000"],["2026-09-21","28.980","29.800","29.960","28.850","14559.000"],["2026-09-22","29.890","30.120","30.250","29.670","11501.000"],["2026-09-23","30.120","30.950","31.120","29.970","21587.000"],["2026-09-24","30.890","30.550","31.180","30.480","17282.000"]],"qt":{"sz001395":["51","\u4e9a\u8054\u673a\u68b0","001395","30.23","30.55","30.55","11193","5600","5594","30.20","40","30.18","1","30.17","1","30.15","2","30.14","13","30.23","75","30.26","15","30.28","86","30.29","4","30.35","10","","20260928161421","-0.32","-1.05","30.66","30.01","30.23\/11193\/33898435","11193","3390","2.11","13.93","","30.66","30.01","2.13","16.02","34.28","2.70","33.61","27.50","0.74","-133","30.28","10.89","18.33","","","0.67","3389.8435","0.6046","2","   A","GP-A","-7.34","4.24","2.54","19.39","11.28","39.61","22.81","6.86","3.60","22.89","53001000","113412000","-53.85","-8.09","53001000","","","-19.42","-0.10","","CNY","0","","30.12","48",""],"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":"33.615","version":"18"}}}