{"code":0,"msg":"","data":{"sz003003":{"qfqday":[["2025-12-30","13.443","13.103","13.463","12.963","128914.000"],["2025-12-31","13.033","13.023","13.143","12.683","104063.000"],["2026-01-05","13.053","13.213","13.343","13.003","103300.000"],["2026-01-06","13.173","13.183","13.373","13.073","83694.000"],["2026-01-07","13.203","13.183","13.333","13.093","81381.000"],["2026-01-08","13.153","13.403","13.483","13.083","81204.000"],["2026-01-09","13.413","13.303","13.433","13.123","85331.000"],["2026-01-12","13.303","13.283","13.453","13.203","104857.000"],["2026-01-13","13.283","13.093","13.373","13.053","81752.000"],["2026-01-14","13.103","12.933","13.203","12.633","144620.000"],["2026-01-15","12.903","12.843","12.983","12.763","63398.000"],["2026-01-16","12.843","12.833","12.913","12.703","57770.000"],["2026-01-19","12.833","13.043","13.083","12.813","63816.000"],["2026-01-20","13.063","13.223","13.293","13.003","81890.000"],["2026-01-21","13.153","13.443","13.483","13.013","66534.000"],["2026-01-22","13.443","13.653","13.703","13.373","64198.000"],["2026-01-23","13.733","13.573","13.753","13.523","47039.000"],["2026-01-26","13.643","13.513","13.733","13.293","64212.000"],["2026-01-27","13.443","13.393","13.493","12.963","56828.000"],["2026-01-28","13.393","13.203","13.493","13.173","51323.000"],["2026-01-29","13.153","13.203","13.473","13.013","57339.000"],["2026-01-30","13.163","13.523","13.563","13.103","69581.000"],["2026-02-02","13.563","13.473","13.793","13.443","78940.000"],["2026-02-03","13.563","13.723","13.753","13.473","63236.000"],["2026-02-04","13.723","13.863","13.923","13.643","58607.000"],["2026-02-05","13.863","13.763","13.953","13.723","45504.000"],["2026-02-06","14.083","14.243","15.163","13.653","278313.000"],["2026-02-09","14.433","14.113","14.503","14.013","195944.000"],["2026-02-10","14.103","14.113","14.273","14.053","96389.000"],["2026-02-11","14.123","14.103","14.223","13.963","74649.000"],["2026-02-12","14.183","13.793","14.193","13.703","67575.000"],["2026-02-13","13.793","13.843","14.033","13.693","55253.000"],["2026-02-24","13.863","14.203","14.223","13.863","63227.000"],["2026-02-25","14.203","14.253","14.403","14.113","61060.000"],["2026-02-26","14.253","14.163","14.343","14.113","47352.000"],["2026-02-27","14.103","14.213","14.273","14.033","43211.000"],["2026-03-02","14.023","13.593","14.073","13.423","74683.000"],["2026-03-03","13.653","13.283","13.883","13.263","71372.000"],["2026-03-04","13.193","13.183","13.383","12.993","51010.000"],["2026-03-05","13.423","13.403","13.573","13.243","40053.000"],["2026-03-06","13.323","13.793","13.813","13.153","44345.000"],["2026-03-09","13.653","13.883","14.073","13.483","82189.000"],["2026-03-10","13.953","14.123","14.153","13.863","51488.000"],["2026-03-11","14.323","14.193","14.353","14.083","56303.000"],["2026-03-12","14.193","13.903","14.213","13.863","40226.000"],["2026-03-13","13.783","13.873","14.143","13.763","37135.000"],["2026-03-16","13.803","13.873","13.993","13.653","36517.000"],["2026-03-17","13.953","13.553","14.003","13.503","38504.000"],["2026-03-18","13.553","13.883","13.913","13.413","42851.000"],["2026-03-19","13.683","13.193","13.773","13.113","56515.000"],["2026-03-20","13.263","12.433","13.333","12.383","84720.000"],["2026-03-23","12.113","11.703","12.283","11.503","99521.000"],["2026-03-24","11.983","12.493","12.543","11.723","83217.000"],["2026-03-25","12.583","12.863","12.983","12.503","50749.000"],["2026-03-26","12.863","12.743","13.103","12.643","53197.000"],["2026-03-27","12.603","12.973","13.003","12.453","37780.000"],["2026-03-30","12.883","13.073","13.113","12.713","40950.000"],["2026-03-31","13.073","12.933","13.253","12.883","51596.000"],["2026-04-01","13.243","13.003","13.303","12.803","36711.000"],["2026-04-02","13.003","12.963","13.053","12.553","48057.000"],["2026-04-03","12.373","11.833","12.803","11.753","85888.000"],["2026-04-07","11.973","12.583","12.653","11.863","92986.000"],["2026-04-08","12.823","13.213","13.243","12.733","67258.000"],["2026-04-09","13.233","12.853","13.243","12.773","45766.000"],["2026-04-10","12.993","12.963","13.153","12.813","36221.000"],["2026-04-13","12.893","12.833","12.963","12.663","35792.000"],["2026-04-14","13.013","12.813","13.053","12.603","45569.000"],["2026-04-15","12.843","12.723","12.883","12.643","25989.000"],["2026-04-16","12.753","13.003","13.063","12.633","34740.000"],["2026-04-17","13.023","12.963","13.063","12.823","27248.000"],["2026-04-20","12.963","13.113","13.123","12.873","26148.000"],["2026-04-21","13.133","13.043","13.183","12.923","36905.000"],["2026-04-22","12.993","12.833","13.043","12.803","26875.000"],["2026-04-23","12.913","12.713","12.913","12.533","35729.000"],["2026-04-24","12.653","12.893","12.973","12.403","36370.000"],["2026-04-27","12.873","13.173","13.193","12.703","36312.000"],["2026-04-28","13.173","13.083","13.263","12.943","47523.000"],["2026-04-29","13.113","13.383","13.473","12.903","57263.000"],["2026-04-30","13.383","13.663","13.753","13.213","56097.000"],["2026-05-06","13.703","13.683","14.003","13.523","63623.000"],["2026-05-07","13.693","13.633","13.883","13.503","44684.000"],["2026-05-08","13.643","13.823","13.823","13.553","37834.000"],["2026-05-11","13.963","13.773","13.993","13.653","39232.000"],["2026-05-12","13.803","13.533","13.933","13.463","33182.000"],["2026-05-13","13.533","13.463","13.613","13.373","37131.000"],["2026-05-14","13.473","13.383","13.583","13.363","34435.000"],["2026-05-15","13.383","13.353","13.563","13.203","38037.000"],["2026-05-18","13.353","13.443","13.483","13.113","41271.000"],["2026-05-19","13.553","13.393","13.633","13.163","29891.000"],["2026-05-20","13.343","13.283","13.373","13.023","23770.000"],["2026-05-21","13.303","12.723","13.453","12.663","43017.000"],["2026-05-22","12.813","13.053","13.133","12.573","35686.000"],["2026-05-25","13.093","12.763","13.293","12.623","36835.000"],["2026-05-26","12.743","12.373","12.873","12.213","50523.000"],["2026-05-27","12.363","11.993","12.483","11.693","52030.000"],["2026-05-28","12.033","12.003","12.203","11.763","41798.000"],["2026-05-29","12.133","11.683","12.183","11.613","44605.000"],["2026-06-01","11.683","12.183","12.293","11.453","53507.000"],["2026-06-02","12.133","11.603","12.203","11.553","59803.000"],["2026-06-03","11.593","11.663","11.963","11.503","60067.000"],["2026-06-04","11.703","11.333","11.753","11.203","50496.000"],["2026-06-05","11.323","11.503","11.773","11.073","46741.000"],["2026-06-08","11.163","11.103","11.593","10.873","57738.000"],["2026-06-09","11.103","11.283","11.453","11.063","43648.000"],["2026-06-10","11.113","11.163","11.323","10.853","36973.000"],["2026-06-11","11.153","11.023","11.253","10.783","34213.000"],["2026-06-12","11.023","11.033","11.173","10.673","46524.000"],["2026-06-15","11.093","10.823","11.393","10.763","42703.000"],["2026-06-16","10.893","10.823","10.933","10.583","44029.000"],["2026-06-17","10.873","10.623","10.913","10.583","37207.000"],["2026-06-18","10.533","10.553","10.743","10.423","42441.000"],["2026-06-22","10.523","10.803","10.833","10.113","65780.000"],["2026-06-23","10.663","10.853","11.043","10.593","59511.000"],["2026-06-24","10.843","10.333","10.913","10.293","51599.000"],["2026-06-25","10.333","10.033","10.353","9.953","45283.000"],["2026-06-26","10.003","9.883","10.073","9.653","49197.000"],["2026-06-29","9.813","9.883","9.983","9.463","45229.000"],["2026-06-30","10.000","9.950","10.050","9.750","43792.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-29","cqr":"2026-06-30","FHcontent":"10\u6d3e2\u5143"}],["2026-07-01","9.860","10.290","10.420","9.860","50106.000"],["2026-07-02","10.300","10.330","10.680","10.300","48067.000"],["2026-07-03","10.420","10.550","10.630","10.320","45302.000"],["2026-07-06","10.540","10.420","10.830","10.400","31681.000"],["2026-07-07","10.470","10.170","10.630","10.110","46784.000"],["2026-07-08","10.170","10.030","10.310","9.890","35976.000"],["2026-07-09","10.080","10.030","10.150","9.710","32180.000"],["2026-07-10","9.930","10.170","10.350","9.860","40774.000"],["2026-07-13","10.170","9.950","10.260","9.870","42805.000"],["2026-07-14","9.900","10.220","10.290","9.760","43470.000"],["2026-07-15","10.290","10.430","10.550","10.190","38092.000"],["2026-07-16","10.370","10.400","10.650","10.300","34425.000"],["2026-07-17","10.430","9.980","10.630","9.920","47556.000"],["2026-07-20","9.970","9.640","10.270","9.480","53970.000"],["2026-07-21","9.640","9.460","9.680","9.050","65526.000"],["2026-07-22","9.460","9.180","9.550","9.140","44570.000"],["2026-07-23","9.110","9.490","9.500","9.110","39396.000"],["2026-07-24","9.490","9.240","9.490","9.140","33957.000"],["2026-07-27","9.240","9.500","9.580","9.230","38959.000"],["2026-07-28","9.540","9.660","9.750","9.490","38134.000"],["2026-07-29","9.650","9.870","9.900","9.620","31867.000"],["2026-07-30","9.870","9.840","10.050","9.680","34865.000"],["2026-07-31","9.710","10.020","10.090","9.710","34005.000"],["2026-08-03","10.250","10.440","10.460","10.010","44848.000"],["2026-08-04","10.410","10.470","10.550","10.350","44073.000"],["2026-08-05","10.500","10.460","10.670","10.320","40179.000"],["2026-08-06","10.500","10.620","10.660","10.410","30320.000"],["2026-08-07","10.620","10.650","10.680","10.400","28962.000"],["2026-08-10","10.590","10.990","10.990","10.570","34227.000"],["2026-08-11","10.910","10.860","11.030","10.810","33409.000"],["2026-08-12","10.810","10.970","11.010","10.810","24807.000"],["2026-08-13","11.060","10.820","11.140","10.820","27568.000"],["2026-08-14","10.820","10.940","10.970","10.710","20886.000"],["2026-08-17","11.050","11.170","11.170","10.870","29892.000"],["2026-08-18","11.170","11.120","11.210","10.960","27941.000"],["2026-08-19","10.980","10.840","11.090","10.800","29898.000"],["2026-08-20","10.870","11.070","11.120","10.830","25964.000"],["2026-08-21","10.980","11.070","11.140","10.810","26219.000"],["2026-08-24","11.120","11.020","11.180","10.870","26618.000"],["2026-08-25","10.910","11.250","11.290","10.900","33171.000"],["2026-08-26","11.240","11.340","11.420","11.130","26857.000"],["2026-08-27","11.330","11.260","11.380","11.180","24437.000"],["2026-08-28","11.260","11.340","11.360","11.160","22048.000"],["2026-08-31","11.160","11.340","11.380","11.100","44758.000"],["2026-09-01","11.320","11.430","11.500","11.150","41004.000"],["2026-09-02","11.370","11.450","11.500","11.260","28855.000"],["2026-09-03","11.450","11.220","11.550","11.170","27510.000"],["2026-09-04","11.280","11.220","11.420","11.160","22327.000"],["2026-09-07","11.170","11.260","11.350","11.100","26874.000"],["2026-09-08","11.270","11.360","11.380","11.170","23385.000"],["2026-09-09","11.360","11.290","11.400","11.190","27434.000"],["2026-09-10","11.270","11.130","11.290","10.980","22108.000"],["2026-09-11","11.000","10.760","11.180","10.620","43577.000"],["2026-09-14","10.710","10.930","11.120","10.690","52108.000"],["2026-09-15","10.920","10.380","10.920","10.310","44077.000"],["2026-09-16","10.330","10.560","10.600","10.180","36143.000"],["2026-09-17","10.550","10.630","10.710","10.300","24793.000"],["2026-09-18","10.660","10.520","10.830","10.520","25143.000"],["2026-09-21","10.540","10.860","10.930","10.530","32800.000"],["2026-09-22","10.940","10.960","11.040","10.770","33463.000"],["2026-09-23","11.010","10.930","11.070","10.850","26219.000"],["2026-09-24","10.960","10.980","11.110","10.850","37612.000"]],"qt":{"sz003003":["51","\u5929\u5143\u80a1\u4efd","003003","11.01","10.98","11.01","40878","21794","19084","11.01","396","11.00","56","10.99","47","10.98","170","10.97","2","11.02","7","11.03","49","11.04","21","11.05","24","11.06","2","","20260928161457","0.03","0.27","11.17","10.84","11.01\/40878\/44954128","40878","4495","3.46","34.63","","11.17","10.84","3.01","13.00","19.46","1.50","12.08","9.88","1.32","568","11.00","33.04","33.43","","","1.09","4495.4128","1.1010","10","   A","GP-A","-15.46","4.66","1.79","4.34","3.14","15.20","9.05","2.32","-2.91","4.36","118041388","176720000","73.39","-15.97","118041388","","","-6.32","-0.09","","CNY","0","","11.12","-121",""],"market":["2026-09-29 03:07:16|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":"13.333","version":"18"}}}