{"code":0,"msg":"","data":{"sz001696":{"qfqday":[["2025-12-30","21.550","21.530","21.760","21.430","153989.000"],["2025-12-31","21.580","21.490","21.750","21.230","211293.000"],["2026-01-05","21.750","21.950","22.080","21.620","268470.000"],["2026-01-06","21.950","22.240","22.370","21.860","268803.000"],["2026-01-07","22.250","21.780","22.250","21.760","228302.000"],["2026-01-08","21.700","22.210","22.360","21.620","261447.000"],["2026-01-09","22.370","22.280","22.480","22.110","275469.000"],["2026-01-12","22.680","23.050","23.190","22.560","427895.000"],["2026-01-13","23.020","21.990","23.020","21.920","395811.000"],["2026-01-14","22.000","22.770","23.990","22.000","826127.000"],["2026-01-15","22.900","23.020","23.900","22.610","588854.000"],["2026-01-16","23.210","22.710","23.260","22.480","379011.000"],["2026-01-19","22.700","22.700","22.900","22.200","273410.000"],["2026-01-20","22.700","22.080","22.760","21.940","312432.000"],["2026-01-21","21.880","22.440","22.890","21.820","317077.000"],["2026-01-22","22.460","22.250","22.640","22.180","201138.000"],["2026-01-23","22.240","22.650","22.700","22.160","253860.000"],["2026-01-26","22.610","21.800","22.610","21.650","345178.000"],["2026-01-27","21.780","21.650","21.880","21.120","223710.000"],["2026-01-28","21.560","21.260","21.700","21.160","198634.000"],["2026-01-29","20.910","20.780","21.150","20.500","292107.000"],["2026-01-30","20.810","20.280","21.100","20.150","268136.000"],["2026-02-02","20.200","19.880","20.380","19.830","240619.000"],["2026-02-03","20.410","20.490","20.590","20.030","277217.000"],["2026-02-04","20.400","20.450","20.490","20.220","180542.000"],["2026-02-05","20.460","20.310","20.560","20.240","133987.000"],["2026-02-06","20.100","20.200","20.350","20.000","130330.000"],["2026-02-09","20.400","20.260","20.460","20.160","200171.000"],["2026-02-10","20.240","20.480","20.540","20.170","165960.000"],["2026-02-11","20.970","20.490","21.090","20.480","326892.000"],["2026-02-12","20.240","20.260","20.370","20.110","175376.000"],["2026-02-13","20.260","20.050","20.310","20.040","156433.000"],["2026-02-24","20.440","20.760","20.880","20.380","281926.000"],["2026-02-25","20.730","20.790","20.800","20.530","170444.000"],["2026-02-26","20.700","21.240","21.470","20.640","323329.000"],["2026-02-27","20.800","21.000","21.170","20.780","180512.000"],["2026-03-02","20.860","21.980","22.400","20.700","571516.000"],["2026-03-03","21.720","21.530","22.200","21.090","537497.000"],["2026-03-04","21.820","22.780","23.500","21.530","987254.000"],["2026-03-05","22.300","23.020","23.250","22.100","791201.000"],["2026-03-06","23.050","25.340","25.340","22.680","1550010.000"],["2026-03-09","25.200","24.400","25.660","24.170","1637019.000"],["2026-03-10","23.550","23.280","24.020","23.100","1155007.000"],["2026-03-11","23.290","23.140","23.660","22.910","812910.000"],["2026-03-12","22.990","22.170","23.090","22.050","714911.000"],["2026-03-13","22.130","21.970","22.350","21.720","490415.000"],["2026-03-16","21.800","21.960","22.210","21.570","357343.000"],["2026-03-17","21.100","20.370","21.140","20.360","710941.000"],["2026-03-18","20.300","20.500","20.620","20.170","313034.000"],["2026-03-19","20.250","20.730","21.090","20.140","398367.000"],["2026-03-20","20.580","19.850","20.700","19.850","379172.000"],["2026-03-23","19.450","18.460","19.470","18.400","373358.000"],["2026-03-24","18.780","18.820","18.930","18.420","232402.000"],["2026-03-25","18.860","19.150","19.240","18.720","240546.000"],["2026-03-26","19.010","18.490","19.030","18.470","273038.000"],["2026-03-27","18.100","18.490","18.640","17.980","177387.000"],["2026-03-30","18.830","18.670","18.990","18.450","206609.000"],["2026-03-31","19.000","19.700","19.770","18.760","557809.000"],["2026-04-01","19.640","19.350","19.640","19.200","368574.000"],["2026-04-02","19.150","18.930","19.430","18.730","301252.000"],["2026-04-03","18.850","18.310","19.080","18.300","213297.000"],["2026-04-07","18.300","17.910","18.350","17.870","271162.000"],["2026-04-08","18.160","18.760","18.760","18.160","327343.000"],["2026-04-09","18.460","18.280","18.610","18.250","218877.000"],["2026-04-10","18.470","18.610","18.880","18.400","240202.000"],["2026-04-13","18.420","18.580","18.600","18.370","178865.000"],["2026-04-14","18.700","18.920","19.080","18.580","283500.000"],["2026-04-15","18.960","18.920","19.120","18.840","255476.000"],["2026-04-16","19.010","19.360","19.560","18.820","342630.000"],["2026-04-17","19.260","19.300","19.360","19.050","228444.000"],["2026-04-20","19.300","19.610","19.770","19.190","304056.000"],["2026-04-21","19.590","19.470","19.690","19.350","197372.000"],["2026-04-22","19.350","19.380","19.500","19.210","194503.000"],["2026-04-23","19.380","18.990","19.480","18.880","253470.000"],["2026-04-24","18.960","18.700","19.080","18.630","178270.000"],["2026-04-27","18.110","17.540","18.270","17.370","581183.000"],["2026-04-28","17.440","16.970","17.540","16.900","292074.000"],["2026-04-29","16.940","17.150","17.250","16.940","181608.000"],["2026-04-30","17.120","17.160","17.240","17.080","143716.000"],["2026-05-06","17.290","17.300","17.460","17.210","251178.000"],["2026-05-07","17.450","17.580","17.640","17.320","225221.000"],["2026-05-08","17.590","17.720","17.780","17.350","229372.000"],["2026-05-11","17.610","17.310","17.620","17.290","328687.000"],["2026-05-12","17.260","16.980","17.320","16.910","252654.000"],["2026-05-13","16.930","17.020","17.030","16.610","275542.000"],["2026-05-14","17.040","16.430","17.090","16.420","257326.000"],["2026-05-15","16.440","16.620","16.740","16.430","201363.000"],["2026-05-18","16.540","16.170","16.540","16.140","190171.000"],["2026-05-19","16.180","16.220","16.310","15.960","158946.000"],["2026-05-20","16.100","15.660","16.100","15.600","244166.000"],["2026-05-21","15.680","15.830","16.350","15.680","317681.000"],["2026-05-22","15.860","15.650","15.990","15.530","196558.000"],["2026-05-25","15.680","15.650","15.860","15.320","219205.000"],["2026-05-26","15.510","15.480","15.640","15.300","178542.000"],["2026-05-27","15.400","15.060","15.590","14.980","209211.000"],["2026-05-28","15.040","14.990","15.120","14.620","201845.000"],["2026-05-29","15.070","14.540","15.280","14.520","191343.000"],["2026-06-01","14.500","14.660","14.800","14.450","163459.000"],["2026-06-02","14.700","14.400","14.700","14.210","167003.000"],["2026-06-03","14.400","14.360","14.570","14.210","153168.000"],["2026-06-04","14.250","14.060","14.420","13.950","150498.000"],["2026-06-05","14.100","14.300","14.630","13.780","290511.000"],["2026-06-08","14.100","15.750","15.750","14.090","401347.000"],["2026-06-09","16.010","17.350","17.350","15.800","693425.000"],["2026-06-10","17.810","18.850","19.110","17.600","1808351.000"],["2026-06-11","18.800","20.760","20.760","18.670","1468197.000"],["2026-06-12","21.310","22.840","22.840","21.240","936725.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e2\u5143"}],["2026-06-15","22.050","22.850","23.050","21.060","1708512.000"],["2026-06-16","22.600","23.700","23.900","21.740","1839053.000"],["2026-06-17","23.000","24.220","24.370","22.700","1534073.000"],["2026-06-18","24.220","24.310","25.160","23.340","1242408.000"],["2026-06-22","24.060","24.030","24.310","22.670","1174497.000"],["2026-06-23","24.870","22.400","25.700","21.630","1726915.000"],["2026-06-24","22.200","23.400","23.900","20.510","1629860.000"],["2026-06-25","23.400","25.260","25.740","23.200","1400198.000"],["2026-06-26","25.260","23.780","25.400","23.600","901352.000"],["2026-06-29","23.320","21.960","23.530","21.520","884364.000"],["2026-06-30","21.450","20.810","21.820","20.700","707354.000"],["2026-07-01","20.530","20.080","20.700","19.550","624502.000"],["2026-07-02","19.610","19.620","19.980","19.300","640833.000"],["2026-07-03","19.660","19.970","20.610","19.200","771288.000"],["2026-07-06","19.960","19.940","21.940","19.800","814791.000"],["2026-07-07","20.140","18.540","20.500","18.460","628096.000"],["2026-07-08","18.680","17.800","19.000","17.780","517530.000"],["2026-07-09","17.720","19.070","19.170","17.230","653470.000"],["2026-07-10","18.800","18.620","19.750","18.590","584353.000"],["2026-07-13","18.400","17.470","18.470","17.360","475739.000"],["2026-07-14","17.470","17.750","17.800","16.850","337452.000"],["2026-07-15","17.750","17.380","18.110","17.300","236102.000"],["2026-07-16","17.200","16.780","17.470","16.700","276280.000"],["2026-07-17","16.870","15.320","16.870","15.120","428507.000"],["2026-07-20","15.570","14.500","15.650","14.110","462031.000"],["2026-07-21","14.550","15.100","15.120","14.160","460764.000"],["2026-07-22","14.960","14.550","15.130","14.250","449941.000"],["2026-07-23","14.440","15.000","15.120","14.380","338554.000"],["2026-07-24","14.980","14.460","15.000","14.410","272844.000"],["2026-07-27","14.350","14.850","14.870","14.350","227707.000"],["2026-07-28","14.710","14.390","14.900","14.280","309359.000"],["2026-07-29","14.400","14.540","14.580","14.070","383450.000"],["2026-07-30","14.390","13.820","14.540","13.570","544745.000"],["2026-07-31","14.190","14.190","14.550","14.020","460387.000"],["2026-08-03","14.320","15.140","15.550","14.190","811556.000"],["2026-08-04","15.200","15.470","15.610","15.170","608559.000"],["2026-08-05","15.400","15.530","15.670","15.330","537836.000"],["2026-08-06","15.580","15.360","15.700","15.140","478563.000"],["2026-08-07","15.480","15.900","16.480","14.980","1072633.000"],["2026-08-10","16.120","16.240","16.480","15.550","803229.000"],["2026-08-11","15.900","15.720","16.040","15.590","553399.000"],["2026-08-12","15.720","17.290","17.290","15.520","779597.000"],["2026-08-13","17.980","16.640","17.990","16.600","1057704.000"],["2026-08-14","16.760","16.110","16.830","16.010","657797.000"],["2026-08-17","16.080","16.870","17.120","16.080","927003.000"],["2026-08-18","16.950","16.590","17.100","16.350","586822.000"],["2026-08-19","16.200","15.180","16.210","15.010","687287.000"],["2026-08-20","15.460","15.390","15.750","15.080","419641.000"],["2026-08-21","15.190","15.300","15.460","14.930","289041.000"],["2026-08-24","15.190","14.840","15.200","14.600","371784.000"],["2026-08-25","14.670","15.010","15.100","14.560","285458.000"],["2026-08-26","14.960","14.950","15.130","14.810","250482.000"],["2026-08-27","14.900","15.220","15.250","14.850","281007.000"],["2026-08-28","15.280","15.140","15.360","15.030","316268.000"],["2026-08-31","14.880","15.290","15.390","14.810","272365.000"],["2026-09-01","15.320","15.400","15.520","15.220","310374.000"],["2026-09-02","15.300","16.200","16.400","15.200","872703.000"],["2026-09-03","15.850","17.040","17.800","15.610","1024115.000"],["2026-09-04","17.000","16.440","17.490","16.180","870911.000"],["2026-09-07","16.230","16.480","16.740","16.050","542344.000"],["2026-09-08","16.360","16.700","16.830","16.160","595112.000"],["2026-09-09","16.540","16.130","16.720","16.100","495040.000"],["2026-09-10","15.900","15.630","16.110","15.620","386589.000"],["2026-09-11","15.410","15.240","15.650","15.100","386819.000"],["2026-09-14","15.230","15.530","15.680","15.110","351762.000"],["2026-09-15","15.460","15.160","15.630","15.140","345204.000"],["2026-09-16","15.240","15.400","15.600","14.910","351743.000"],["2026-09-17","15.310","15.250","15.500","15.150","235437.000"],["2026-09-18","15.400","15.420","15.540","15.340","247006.000"],["2026-09-21","15.460","15.520","15.600","15.410","243745.000"],["2026-09-22","15.580","15.910","16.060","15.550","491300.000"],["2026-09-23","15.850","16.420","16.600","15.700","618764.000"],["2026-09-24","16.120","15.640","16.400","15.630","408375.000"]],"qt":{"sz001696":["51","\u5b97\u7533\u52a8\u529b","001696","15.85","15.64","15.65","396823","203571","193252","15.85","1124","15.84","383","15.83","763","15.82","460","15.81","461","15.86","574","15.87","896","15.88","402","15.89","470","15.90","1231","","20260928161424","0.21","1.34","15.91","15.26","15.85\/396823\/620789317","396823","62079","4.45","31.37","","15.91","15.26","4.16","141.30","181.49","3.28","17.20","14.08","0.99","-382","15.64","21.68","27.27","","","1.48","62078.9317","116.0220","732","   A","GP-A","-26.24","2.79","1.26","10.45","4.51","25.74","13.57","4.00","4.69","-20.63","891513519","1145026920","-5.65","-26.38","891513519","","","-35.96","0.19","","CNY","0","","15.95","-1389",""],"market":["2026-09-29 03:08:49|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":"21.580","version":"18"}}}