{"code":0,"msg":"","data":{"sz003000":{"qfqday":[["2025-12-30","11.086","11.036","11.146","10.996","34186.000"],["2025-12-31","11.026","10.996","11.086","10.996","34186.000"],["2026-01-05","11.006","11.036","11.046","10.916","36920.000"],["2026-01-06","11.036","11.106","11.106","10.986","48111.000"],["2026-01-07","11.106","11.056","11.126","11.026","36503.000"],["2026-01-08","11.046","11.076","11.126","10.996","35218.000"],["2026-01-09","11.056","11.066","11.076","11.016","42894.000"],["2026-01-12","11.056","11.326","11.426","11.036","98411.000"],["2026-01-13","11.386","11.206","11.486","11.176","76032.000"],["2026-01-14","11.236","11.186","11.306","11.076","57271.000"],["2026-01-15","11.186","11.156","11.266","11.126","32180.000"],["2026-01-16","11.186","11.186","11.216","11.076","50474.000"],["2026-01-19","11.156","11.446","11.486","11.156","113301.000"],["2026-01-20","11.446","11.366","11.456","11.336","45695.000"],["2026-01-21","11.366","11.276","11.366","11.226","44748.000"],["2026-01-22","11.276","11.366","11.406","11.236","47187.000"],["2026-01-23","11.356","11.356","11.396","11.286","43759.000"],["2026-01-26","11.326","11.306","11.376","11.176","62076.000"],["2026-01-27","11.286","11.076","11.316","11.006","68837.000"],["2026-01-28","11.086","10.996","11.106","10.956","43642.000"],["2026-01-29","10.966","11.126","11.146","10.926","51488.000"],["2026-01-30","11.106","10.996","11.176","10.966","48922.000"],["2026-02-02","10.926","10.956","11.146","10.926","40901.000"],["2026-02-03","10.996","10.956","11.036","10.846","45369.000"],["2026-02-04","10.906","10.996","11.006","10.876","30349.000"],["2026-02-05","11.056","11.336","11.406","11.056","132105.000"],["2026-02-06","11.306","11.116","11.376","11.116","65782.000"],["2026-02-09","11.146","11.176","11.216","11.066","44827.000"],["2026-02-10","11.186","11.126","11.196","11.086","22320.000"],["2026-02-11","11.136","11.056","11.156","10.996","45800.000"],["2026-02-12","11.056","10.926","11.076","10.916","52036.000"],["2026-02-13","10.926","10.906","10.976","10.886","26653.000"],["2026-02-24","10.986","10.926","11.006","10.886","30669.000"],["2026-02-25","10.956","10.916","10.976","10.916","32975.000"],["2026-02-26","10.926","10.876","10.936","10.856","36641.000"],["2026-02-27","10.866","10.906","10.916","10.866","29680.000"],["2026-03-02","10.866","10.656","10.866","10.606","72598.000"],["2026-03-03","10.676","10.416","10.706","10.406","51892.000"],["2026-03-04","10.276","10.136","10.356","10.066","50729.000"],["2026-03-05","10.296","10.226","10.296","10.146","28062.000"],["2026-03-06","10.216","10.366","10.466","10.166","24467.000"],["2026-03-09","10.276","10.256","10.336","10.156","30994.000"],["2026-03-10","10.296","10.326","10.346","10.236","28668.000"],["2026-03-11","10.326","10.246","10.336","10.216","21032.000"],["2026-03-12","10.246","10.166","10.276","10.146","24661.000"],["2026-03-13","10.156","10.256","10.266","10.146","27968.000"],["2026-03-16","10.246","10.326","10.336","10.206","32622.000"],["2026-03-17","10.336","10.256","10.406","10.236","27950.000"],["2026-03-18","10.256","10.236","10.286","10.136","20394.000"],["2026-03-19","10.186","10.016","10.226","10.006","26414.000"],["2026-03-20","9.996","9.776","10.076","9.756","35181.000"],["2026-03-23","9.726","9.406","9.726","9.326","46230.000"],["2026-03-24","9.546","9.666","9.676","9.446","34370.000"],["2026-03-25","9.706","9.706","9.766","9.626","23573.000"],["2026-03-26","9.726","9.636","9.816","9.606","22282.000"],["2026-03-27","9.526","9.846","9.846","9.526","28181.000"],["2026-03-30","9.756","9.876","9.956","9.756","24631.000"],["2026-03-31","9.966","10.046","10.476","9.966","66283.000"],["2026-04-01","10.206","10.066","10.206","9.966","27828.000"],["2026-04-02","10.046","10.106","10.166","9.986","23897.000"],["2026-04-03","10.156","9.926","10.156","9.916","18447.000"],["2026-04-07","9.896","10.086","10.126","9.846","26878.000"],["2026-04-08","10.156","10.156","10.226","10.006","48395.000"],["2026-04-09","10.136","10.056","10.186","10.026","22269.000"],["2026-04-10","10.096","9.986","10.146","9.976","36325.000"],["2026-04-13","9.976","9.916","9.996","9.866","23245.000"],["2026-04-14","9.966","9.956","9.976","9.806","20877.000"],["2026-04-15","9.956","9.946","9.976","9.856","20600.000"],["2026-04-16","9.936","10.016","10.036","9.876","23133.000"],["2026-04-17","10.016","9.976","10.016","9.896","15815.000"],["2026-04-20","9.976","10.106","10.106","9.926","24665.000"],["2026-04-21","10.106","10.216","10.236","10.076","29690.000"],["2026-04-22","10.216","10.216","10.226","10.086","28285.000"],["2026-04-23","10.736","10.776","10.956","10.486","198924.000"],["2026-04-24","10.696","10.886","10.996","10.636","109629.000"],["2026-04-27","10.776","10.846","10.936","10.736","57981.000"],["2026-04-28","10.786","10.756","10.866","10.686","42677.000"],["2026-04-29","10.736","10.906","10.966","10.736","56248.000"],["2026-04-30","10.856","10.876","10.986","10.826","48426.000"],["2026-05-06","10.846","10.886","10.926","10.756","49811.000"],["2026-05-07","11.016","10.846","11.016","10.826","40441.000"],["2026-05-08","10.796","10.876","10.936","10.796","24892.000"],["2026-05-11","10.866","10.716","10.866","10.626","44046.000"],["2026-05-12","10.716","10.646","10.886","10.636","43418.000"],["2026-05-13","10.646","10.536","10.716","10.476","42795.000"],["2026-05-14","10.526","10.556","10.666","10.496","43813.000"],["2026-05-15","10.486","10.546","10.696","10.356","45644.000"],["2026-05-18","10.526","10.916","10.926","10.386","91822.000"],["2026-05-19","10.896","10.756","10.956","10.646","52777.000"],["2026-05-20","10.706","10.646","10.826","10.596","30824.000"],["2026-05-21","10.696","10.506","10.756","10.456","45275.000"],["2026-05-22","10.596","10.476","10.606","10.356","32325.000"],["2026-05-25","10.556","10.476","10.566","10.296","39128.000"],["2026-05-26","10.356","10.356","10.636","10.256","32355.000"],["2026-05-27","10.306","10.266","10.406","10.046","38894.000"],["2026-05-28","10.236","10.256","10.366","10.176","29909.000"],["2026-05-29","10.256","10.426","10.656","10.256","63773.000"],["2026-06-01","10.406","10.676","10.716","10.326","42637.000"],["2026-06-02","10.606","10.406","10.706","10.366","40026.000"],["2026-06-03","10.396","10.406","10.456","10.246","42610.000"],["2026-06-04","10.682","10.552","10.982","10.302","84595.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-03","cqr":"2026-06-04","FHcontent":"10\u6d3e3\u5143"}],["2026-06-05","10.662","10.532","10.782","10.462","52474.000"],["2026-06-08","10.452","10.722","10.792","10.352","74789.000"],["2026-06-09","10.712","10.592","10.712","10.382","54289.000"],["2026-06-10","10.482","10.712","10.732","10.452","45892.000"],["2026-06-11","10.692","10.712","10.852","10.562","48106.000"],["2026-06-12","10.682","10.832","10.872","10.612","59824.000"],["2026-06-15","10.782","10.842","10.862","10.572","74937.000"],["2026-06-16","10.822","10.422","10.822","10.382","90262.000"],["2026-06-17","10.452","10.032","10.462","9.932","61201.000"],["2026-06-18","10.052","9.602","10.052","9.532","69730.000"],["2026-06-22","9.572","10.032","10.122","9.352","80428.000"],["2026-06-23","10.102","10.162","10.322","9.972","58240.000"],["2026-06-24","10.102","10.052","10.372","9.992","40979.000"],["2026-06-25","10.062","9.952","10.122","9.712","36269.000"],["2026-06-26","9.952","9.672","9.962","9.672","43414.000"],["2026-06-29","9.602","9.802","9.892","9.402","58377.000"],["2026-06-30","9.772","9.762","9.852","9.662","31783.000"],["2026-07-01","9.742","10.042","10.122","9.722","41358.000"],["2026-07-02","9.962","10.062","10.192","9.932","30393.000"],["2026-07-03","10.062","10.142","10.282","10.022","29439.000"],["2026-07-06","10.162","10.292","10.382","10.102","40571.000"],["2026-07-07","10.322","10.082","10.322","10.032","27796.000"],["2026-07-08","10.112","10.072","10.242","9.982","30975.000"],["2026-07-09","9.962","9.932","10.122","9.842","37679.000"],["2026-07-10","9.932","9.992","10.092","9.812","28544.000"],["2026-07-13","10.002","10.272","10.392","9.952","82086.000"],["2026-07-14","10.312","10.352","10.542","10.182","73693.000"],["2026-07-15","10.252","10.542","10.592","10.222","59739.000"],["2026-07-16","10.492","10.482","10.592","10.452","43987.000"],["2026-07-17","10.482","10.202","10.632","10.182","67797.000"],["2026-07-20","10.152","9.982","10.322","9.902","73723.000"],["2026-07-21","9.972","9.802","10.122","9.752","72211.000"],["2026-07-22","9.852","9.892","9.892","9.662","48325.000"],["2026-07-23","9.862","9.942","9.942","9.762","29534.000"],["2026-07-24","9.862","9.822","9.942","9.812","22964.000"],["2026-07-27","9.812","9.972","10.002","9.752","38790.000"],["2026-07-28","9.942","10.352","10.402","9.892","87272.000"],["2026-07-29","10.352","10.502","10.632","10.352","62754.000"],["2026-07-30","10.502","10.752","10.932","10.432","105239.000"],["2026-07-31","10.652","10.762","10.782","10.552","50207.000"],["2026-08-03","10.722","10.852","10.952","10.722","59828.000"],["2026-08-04","10.852","10.672","10.942","10.672","54381.000"],["2026-08-05","10.652","10.612","10.692","10.472","48975.000"],["2026-08-06","10.622","10.552","10.632","10.462","27204.000"],["2026-08-07","10.542","10.522","10.552","10.352","31659.000"],["2026-08-10","10.602","10.752","10.802","10.512","47166.000"],["2026-08-11","10.692","10.602","10.792","10.572","38355.000"],["2026-08-12","10.622","10.582","10.632","10.442","31429.000"],["2026-08-13","10.532","10.442","10.582","10.432","27423.000"],["2026-08-14","10.502","10.292","10.502","10.262","64287.000"],["2026-08-17","10.252","10.302","10.412","10.162","43872.000"],["2026-08-18","10.332","10.452","10.502","10.302","51434.000"],["2026-08-19","10.452","10.272","10.452","10.252","37941.000"],["2026-08-20","10.452","10.332","10.452","10.222","27427.000"],["2026-08-21","10.302","10.072","10.312","10.062","39635.000"],["2026-08-24","10.052","9.852","10.102","9.832","56356.000"],["2026-08-25","9.702","9.662","9.702","9.322","118727.000"],["2026-08-26","9.592","9.642","9.692","9.522","76284.000"],["2026-08-27","9.622","9.602","9.652","9.562","51913.000"],["2026-08-28","9.632","9.762","9.872","9.532","68373.000"],["2026-08-31","9.722","9.722","9.822","9.672","43282.000"],["2026-09-01","9.732","9.722","9.832","9.682","73214.000"],["2026-09-02","9.712","9.642","9.752","9.602","44209.000"],["2026-09-03","9.632","9.592","9.692","9.562","31262.000"],["2026-09-04","9.642","9.682","9.832","9.562","57152.000"],["2026-09-07","9.752","9.822","9.942","9.732","74266.000"],["2026-09-08","9.752","9.882","9.912","9.702","69409.000"],["2026-09-09","9.872","9.752","9.872","9.682","46215.000"],["2026-09-10","9.752","9.612","9.752","9.572","36407.000"],["2026-09-11","9.612","9.462","9.652","9.432","37704.000"],["2026-09-14","9.492","9.412","9.522","9.392","27377.000"],["2026-09-15","9.392","9.272","9.432","9.232","30953.000"],["2026-09-16","9.322","9.272","9.332","9.162","29271.000"],["2026-09-17","9.252","9.182","9.262","9.162","20943.000"],["2026-09-18","9.192","9.302","9.302","9.192","22021.000"],["2026-09-21","9.332","9.452","9.452","9.282","43221.000"],["2026-09-22","9.402","9.392","9.452","9.332","28743.000"],["2026-09-23","9.422","9.342","9.482","9.332","27880.000"],["2026-09-24","9.360","9.380","9.420","9.340","24751.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-23","cqr":"2026-09-24","FHcontent":"10\u6d3e1\u5143"}]],"qt":{"sz003000":["51","\u52b2\u4ed4\u98df\u54c1","003000","9.53","9.38","9.40","46703","29870","16833","9.52","191","9.51","125","9.50","450","9.49","173","9.48","22","9.53","43","9.54","237","9.55","770","9.56","707","9.57","365","","20260928161412","0.15","1.60","9.57","9.38","9.53\/46703\/44362972","46703","4436","1.57","17.71","","9.57","9.38","2.03","28.40","42.01","3.39","10.32","8.44","1.59","-1161","9.50","19.74","17.31","","","0.38","4436.2972","3.6214","38","   A","GP-A","-13.33","2.45","4.21","17.18","10.54","12.09","9.16","0.73","-2.37","-6.03","297961315","440795179","-37.66","-13.65","297961315","","","-18.31","0.11","","CNY","0","","9.58","-569",""],"market":["2026-09-29 03:08:43|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":"11.096","version":"18"}}}