{"code":0,"msg":"","data":{"sz001872":{"qfqday":[["2025-12-30","18.841","18.601","18.841","18.471","39375.000"],["2025-12-31","18.591","18.531","18.681","18.501","23725.000"],["2026-01-05","18.601","18.501","18.601","18.471","30090.000"],["2026-01-06","18.591","18.581","18.601","18.481","33032.000"],["2026-01-07","18.581","18.581","18.681","18.511","37506.000"],["2026-01-08","18.561","18.481","18.581","18.461","32644.000"],["2026-01-09","18.491","18.511","18.551","18.471","25845.000"],["2026-01-12","18.491","18.571","18.581","18.471","27863.000"],["2026-01-13","18.581","18.631","18.831","18.551","34587.000"],["2026-01-14","18.641","18.601","18.761","18.501","34530.000"],["2026-01-15","18.581","18.561","18.641","18.511","15669.000"],["2026-01-16","18.661","18.541","18.661","18.481","20106.000"],["2026-01-19","18.541","18.691","18.691","18.511","21573.000"],["2026-01-20","18.681","18.761","18.771","18.611","20070.000"],["2026-01-21","18.761","18.651","18.761","18.601","17531.000"],["2026-01-22","18.681","18.721","18.761","18.611","16849.000"],["2026-01-23","18.741","18.581","18.751","18.551","20753.000"],["2026-01-26","18.621","18.741","18.821","18.511","28352.000"],["2026-01-27","18.721","18.581","18.761","18.571","20507.000"],["2026-01-28","18.661","18.831","18.931","18.581","36039.000"],["2026-01-29","18.901","18.871","18.921","18.671","24464.000"],["2026-01-30","18.811","18.871","18.921","18.641","23939.000"],["2026-02-02","18.851","18.691","19.001","18.651","30013.000"],["2026-02-03","18.841","18.571","18.841","18.481","25673.000"],["2026-02-04","18.541","18.921","18.931","18.521","36193.000"],["2026-02-05","18.951","19.021","19.121","18.861","27685.000"],["2026-02-06","19.111","18.891","19.141","18.871","23422.000"],["2026-02-09","19.101","19.001","19.101","18.901","16733.000"],["2026-02-10","19.051","19.051","19.071","18.891","15392.000"],["2026-02-11","19.051","19.231","19.281","19.051","20834.000"],["2026-02-12","19.241","19.131","19.381","19.071","23695.000"],["2026-02-13","19.131","18.841","19.141","18.821","19855.000"],["2026-02-24","19.071","19.081","19.121","18.921","19944.000"],["2026-02-25","19.121","19.291","19.431","19.081","30333.000"],["2026-02-26","19.291","19.361","19.481","19.251","24491.000"],["2026-02-27","19.451","19.701","19.781","19.381","52098.000"],["2026-03-02","19.901","19.901","20.051","19.671","55961.000"],["2026-03-03","20.061","21.831","21.891","19.971","210947.000"],["2026-03-04","21.111","20.551","21.111","19.721","130484.000"],["2026-03-05","20.561","20.251","20.701","20.101","59551.000"],["2026-03-06","20.171","20.281","20.281","19.901","44712.000"],["2026-03-09","20.601","20.291","21.001","19.971","80791.000"],["2026-03-10","20.171","20.231","20.441","19.971","47566.000"],["2026-03-11","20.251","20.631","20.671","19.921","39878.000"],["2026-03-12","20.631","21.381","21.571","20.461","67083.000"],["2026-03-13","21.321","21.441","21.651","21.221","35960.000"],["2026-03-16","21.531","22.011","22.501","21.461","71020.000"],["2026-03-17","21.981","21.861","22.431","21.711","43202.000"],["2026-03-18","21.861","22.161","22.201","21.651","39847.000"],["2026-03-19","22.111","22.001","22.551","21.851","52580.000"],["2026-03-20","22.001","22.371","22.701","21.951","58013.000"],["2026-03-23","22.301","21.491","22.301","21.371","62886.000"],["2026-03-24","21.791","21.701","22.051","21.251","69158.000"],["2026-03-25","21.711","21.781","21.831","21.261","37421.000"],["2026-03-26","21.561","21.871","22.241","21.561","29973.000"],["2026-03-27","21.701","21.591","21.851","21.251","28072.000"],["2026-03-30","21.501","21.531","21.831","21.391","22753.000"],["2026-03-31","21.521","21.001","21.711","20.981","26641.000"],["2026-04-01","21.201","21.251","21.411","21.031","30339.000"],["2026-04-02","21.261","21.221","21.481","21.111","23245.000"],["2026-04-03","21.221","21.241","21.551","21.081","24637.000"],["2026-04-07","21.541","21.081","21.621","20.861","30408.000"],["2026-04-08","21.411","21.281","21.411","20.671","46147.000"],["2026-04-09","21.331","21.221","21.471","21.091","29834.000"],["2026-04-10","21.281","20.831","21.521","20.761","37132.000"],["2026-04-13","20.861","20.991","21.141","20.681","21204.000"],["2026-04-14","21.021","20.601","21.021","20.511","28751.000"],["2026-04-15","20.621","20.841","20.891","20.621","25654.000"],["2026-04-16","20.841","20.791","20.891","20.501","22648.000"],["2026-04-17","20.721","20.631","20.851","20.561","17875.000"],["2026-04-20","20.631","20.691","20.701","20.401","17048.000"],["2026-04-21","20.691","20.861","21.081","20.691","19889.000"],["2026-04-22","20.871","20.691","21.031","20.661","14755.000"],["2026-04-23","20.691","21.301","21.661","20.611","40991.000"],["2026-04-24","21.321","20.981","21.321","20.871","28859.000"],["2026-04-27","20.971","20.871","21.321","20.851","21078.000"],["2026-04-28","20.701","21.181","21.261","20.701","24530.000"],["2026-04-29","21.181","20.961","21.281","20.691","25702.000"],["2026-04-30","20.901","21.351","21.511","20.541","58394.000"],["2026-05-06","21.351","21.751","21.781","20.851","44496.000"],["2026-05-07","21.801","21.571","21.801","21.481","27166.000"],["2026-05-08","21.711","21.811","21.981","21.581","27113.000"],["2026-05-11","21.811","21.591","21.811","21.311","26753.000"],["2026-05-12","21.621","21.801","21.901","21.451","30706.000"],["2026-05-13","21.801","22.291","22.301","21.791","28429.000"],["2026-05-14","22.481","22.751","23.291","22.311","58482.000"],["2026-05-15","22.691","22.031","22.821","21.761","40529.000"],["2026-05-18","21.721","21.451","21.891","21.051","31670.000"],["2026-05-19","21.651","21.691","21.721","21.351","19119.000"],["2026-05-20","21.631","21.711","21.821","21.451","20237.000"],["2026-05-21","21.711","21.881","22.271","21.641","30850.000"],["2026-05-22","21.961","21.831","22.091","21.401","25449.000"],["2026-05-25","21.631","22.181","22.181","21.621","16976.000"],["2026-05-26","22.291","21.621","22.291","21.431","25206.000"],["2026-05-27","21.601","21.241","21.691","21.081","20010.000"],["2026-05-28","21.321","21.081","21.411","20.731","20477.000"],["2026-05-29","21.001","21.501","21.881","20.901","28487.000"],["2026-06-01","21.211","21.421","21.481","20.801","24998.000"],["2026-06-02","21.431","21.491","21.841","21.251","23115.000"],["2026-06-03","21.421","21.381","21.501","20.741","29470.000"],["2026-06-04","21.221","20.881","21.381","20.561","28410.000"],["2026-06-05","20.831","21.041","21.301","20.831","18472.000"],["2026-06-08","20.831","20.381","20.831","20.231","18936.000"],["2026-06-09","20.551","20.341","20.641","20.211","13579.000"],["2026-06-10","20.301","19.941","20.451","19.861","32482.000"],["2026-06-11","19.811","19.251","20.011","19.201","33567.000"],["2026-06-12","19.311","19.611","19.811","19.101","45874.000"],["2026-06-15","19.731","19.891","20.101","19.531","33451.000"],["2026-06-16","19.781","19.051","19.791","19.001","38685.000"],["2026-06-17","19.051","19.161","19.251","18.961","22090.000"],["2026-06-18","19.081","18.631","19.151","18.631","34117.000"],["2026-06-22","18.611","18.921","19.021","18.401","34606.000"],["2026-06-23","18.871","19.401","19.531","18.861","31975.000"],["2026-06-24","19.301","19.351","19.731","19.191","25333.000"],["2026-06-25","19.341","19.561","19.741","19.011","26450.000"],["2026-06-26","19.551","19.281","19.661","19.131","20449.000"],["2026-06-29","19.281","19.231","19.571","18.741","24219.000"],["2026-06-30","19.211","18.631","19.251","18.551","23294.000"],["2026-07-01","18.631","18.841","19.121","18.551","24374.000"],["2026-07-02","18.801","19.001","19.201","18.711","22504.000"],["2026-07-03","19.041","20.051","20.361","19.041","47563.000"],["2026-07-06","19.931","20.491","20.751","19.821","36567.000"],["2026-07-07","20.601","20.081","20.751","19.871","31229.000"],["2026-07-08","20.221","20.351","20.931","20.021","33812.000"],["2026-07-09","20.321","20.041","20.321","19.831","26331.000"],["2026-07-10","19.961","19.751","20.071","19.661","28108.000"],["2026-07-13","19.861","20.491","20.701","19.731","46761.000"],["2026-07-14","20.491","20.901","21.091","20.311","50713.000"],["2026-07-15","20.800","21.040","21.130","20.340","47681.000",{"nd":"2025","fh_sh":"7.99","djr":"2026-07-14","cqr":"2026-07-15","FHcontent":"10\u6d3e7.99\u5143"}],["2026-07-16","21.000","20.940","21.100","20.760","24538.000"],["2026-07-17","20.940","22.000","22.140","20.900","89432.000"],["2026-07-20","21.850","22.700","22.720","21.600","64799.000"],["2026-07-21","22.380","21.770","22.680","21.560","64738.000"],["2026-07-22","21.700","22.930","22.930","21.150","81612.000"],["2026-07-23","22.090","21.420","22.090","21.080","64700.000"],["2026-07-24","21.100","20.990","21.440","20.940","38032.000"],["2026-07-27","20.960","21.100","21.190","20.860","27216.000"],["2026-07-28","20.850","21.320","21.380","20.750","33162.000"],["2026-07-29","21.280","21.650","22.220","21.200","55147.000"],["2026-07-30","21.660","22.200","22.200","21.510","35730.000"],["2026-07-31","21.930","22.140","22.170","21.560","33006.000"],["2026-08-03","22.080","22.100","22.480","22.000","25273.000"],["2026-08-04","22.190","22.210","22.220","21.720","28817.000"],["2026-08-05","22.070","21.950","22.200","21.750","21410.000"],["2026-08-06","21.900","22.050","22.190","21.790","19079.000"],["2026-08-07","22.120","21.660","22.220","21.600","23559.000"],["2026-08-10","21.690","22.170","22.300","21.540","26960.000"],["2026-08-11","22.170","21.820","22.330","21.820","17057.000"],["2026-08-12","21.820","21.650","21.990","21.550","14251.000"],["2026-08-13","21.710","21.540","21.820","21.520","10458.000"],["2026-08-14","21.600","21.360","21.600","21.340","12233.000"],["2026-08-17","21.390","21.790","21.830","21.220","17662.000"],["2026-08-18","22.120","22.470","22.490","21.820","34659.000"],["2026-08-19","22.460","22.510","22.950","22.360","31884.000"],["2026-08-20","22.720","22.890","23.200","22.600","32542.000"],["2026-08-21","22.900","22.840","23.380","22.810","30303.000"],["2026-08-24","22.790","23.170","23.560","22.620","47281.000"],["2026-08-25","23.390","23.340","23.720","23.050","34426.000"],["2026-08-26","23.250","22.900","23.380","22.810","26529.000"],["2026-08-27","22.870","22.700","23.000","22.550","20466.000"],["2026-08-28","22.600","22.700","22.880","22.510","22583.000"],["2026-08-31","23.220","23.920","24.090","23.090","79645.000"],["2026-09-01","24.120","24.570","24.960","24.020","54875.000"],["2026-09-02","24.500","23.930","24.550","23.930","27351.000"],["2026-09-03","23.900","23.760","24.290","23.680","31078.000"],["2026-09-04","23.760","23.770","23.990","23.500","26349.000"],["2026-09-07","23.850","23.190","23.880","22.980","42153.000"],["2026-09-08","23.100","23.250","23.350","22.710","27968.000"],["2026-09-09","23.300","23.430","23.660","23.100","27497.000"],["2026-09-10","23.430","23.540","23.660","23.300","27323.000"],["2026-09-11","23.400","23.340","23.630","23.270","21842.000"],["2026-09-14","23.200","22.880","23.560","22.740","31145.000"],["2026-09-15","22.900","23.210","23.370","22.730","25121.000"],["2026-09-16","23.090","23.230","23.320","22.910","20577.000"],["2026-09-17","23.110","23.180","23.320","22.740","24504.000"],["2026-09-18","23.250","23.090","23.570","22.920","23198.000"],["2026-09-21","23.090","23.090","23.360","22.900","20548.000"],["2026-09-22","23.100","22.910","23.190","22.530","32133.000"],["2026-09-23","22.780","22.810","23.000","22.730","12608.000"],["2026-09-24","22.780","23.260","23.320","22.770","21490.000"]],"qt":{"sz001872":["51","\u62db\u5546\u6e2f\u53e3","001872","24.12","23.26","23.05","68344","32458","35886","24.12","34","24.11","66","24.10","134","24.09","40","24.08","72","24.13","3","24.14","27","24.15","15","24.16","60","24.17","138","","20260928161442","0.86","3.70","24.29","22.94","24.12\/68344\/163518369","68344","16352","0.30","12.56","","24.29","22.94","5.80","555.30","598.69","0.92","25.59","20.93","3.11","103","23.93","10.76","12.98","","","0.08","16351.8369","0.2412","1","   A","GP-A","30.16","4.46","3.31","7.30","4.43","24.96","18.40","3.34","6.26","20.29","2302252855","2482148285","17.49","29.67","2302252855","","","23.75","0.00","","CNY","0","","24.05","113",""],"market":["2026-09-29 03:08:22|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":"18.821","version":"18"}}}