{"code":0,"msg":"","data":{"sz003008":{"qfqday":[["2025-12-30","21.190","20.890","21.200","20.750","9390.000"],["2025-12-31","20.900","20.750","21.080","20.600","20559.000"],["2026-01-05","20.930","21.030","21.240","20.800","25481.000"],["2026-01-06","21.140","20.970","21.160","20.830","20453.000"],["2026-01-07","20.980","20.780","20.980","20.730","15800.000"],["2026-01-08","20.750","21.260","21.280","20.690","18643.000"],["2026-01-09","21.270","21.330","21.580","21.060","15134.000"],["2026-01-12","21.450","21.710","21.710","21.250","21435.000"],["2026-01-13","21.730","21.730","21.850","21.410","23180.000"],["2026-01-14","21.730","21.650","21.950","21.360","23118.000"],["2026-01-15","21.560","21.850","21.900","21.490","14910.000"],["2026-01-16","22.100","22.150","22.690","22.030","27316.000"],["2026-01-19","22.110","22.730","22.770","22.100","27547.000"],["2026-01-20","22.740","23.130","23.390","22.600","31656.000"],["2026-01-21","22.970","23.240","23.380","22.600","22686.000"],["2026-01-22","23.270","23.360","23.450","23.100","21568.000"],["2026-01-23","23.360","23.240","23.390","23.110","21348.000"],["2026-01-26","23.240","22.940","23.310","22.870","25936.000"],["2026-01-27","22.940","22.920","23.000","22.110","27258.000"],["2026-01-28","22.980","22.450","23.000","22.350","18841.000"],["2026-01-29","22.550","22.170","22.700","22.000","17320.000"],["2026-01-30","22.190","22.810","22.960","22.100","25540.000"],["2026-02-02","22.810","22.890","23.370","22.790","26332.000"],["2026-02-03","22.930","23.120","23.190","22.730","15183.000"],["2026-02-04","23.180","23.160","23.500","22.970","18376.000"],["2026-02-05","23.200","23.090","23.400","23.050","14889.000"],["2026-02-06","23.090","23.290","23.490","22.830","21962.000"],["2026-02-09","23.350","23.570","23.650","23.160","20868.000"],["2026-02-10","23.570","23.350","23.640","23.340","12918.000"],["2026-02-11","23.410","23.600","23.760","23.310","14129.000"],["2026-02-12","23.580","23.460","23.750","23.320","14324.000"],["2026-02-13","23.400","23.350","23.590","23.220","16932.000"],["2026-02-24","23.450","23.730","23.880","23.450","24572.000"],["2026-02-25","23.830","23.790","24.170","23.510","17467.000"],["2026-02-26","23.800","23.800","24.000","23.670","13253.000"],["2026-02-27","23.890","23.650","23.950","23.550","14079.000"],["2026-03-02","23.540","23.100","23.780","22.850","22881.000"],["2026-03-03","23.100","22.450","23.300","22.380","22727.000"],["2026-03-04","22.250","22.460","22.650","22.160","14136.000"],["2026-03-05","22.700","22.670","23.100","22.530","15151.000"],["2026-03-06","22.900","23.640","23.750","22.890","22013.000"],["2026-03-09","23.350","23.410","23.580","23.050","21196.000"],["2026-03-10","23.600","24.010","24.130","23.550","19164.000"],["2026-03-11","24.010","23.890","24.190","23.760","17858.000"],["2026-03-12","23.880","23.340","23.880","23.220","15862.000"],["2026-03-13","23.330","23.250","23.590","23.090","15098.000"],["2026-03-16","23.260","23.260","23.540","22.900","18893.000"],["2026-03-17","23.530","22.690","23.870","22.660","20499.000"],["2026-03-18","22.850","23.480","23.520","22.730","21648.000"],["2026-03-19","23.300","22.820","23.490","22.620","19620.000"],["2026-03-20","22.820","21.700","22.950","21.610","30582.000"],["2026-03-23","21.300","20.180","21.340","19.910","38402.000"],["2026-03-24","20.610","21.300","21.400","20.350","33155.000"],["2026-03-25","21.450","21.790","22.030","21.410","21678.000"],["2026-03-26","21.800","21.450","22.020","21.290","14359.000"],["2026-03-27","21.150","21.680","21.800","21.050","12271.000"],["2026-03-30","21.500","22.140","22.140","21.450","13554.000"],["2026-03-31","22.150","21.940","22.650","21.880","16552.000"],["2026-04-01","22.250","22.300","22.450","21.980","14440.000"],["2026-04-02","22.300","21.760","22.390","21.570","10871.000"],["2026-04-03","21.790","21.070","21.980","20.850","17819.000"],["2026-04-07","21.200","21.470","21.570","20.600","19552.000"],["2026-04-08","21.950","22.470","22.480","21.920","20993.000"],["2026-04-09","22.470","21.880","22.470","21.880","13693.000"],["2026-04-10","22.450","22.910","23.490","22.410","40076.000"],["2026-04-13","23.050","22.490","23.100","22.270","27783.000"],["2026-04-14","22.770","22.470","22.950","22.220","19378.000"],["2026-04-15","22.600","22.250","22.600","22.200","19705.000"],["2026-04-16","22.370","22.750","22.830","21.990","19135.000"],["2026-04-17","22.950","22.720","22.950","22.580","15185.000"],["2026-04-20","22.870","22.870","22.970","22.630","22051.000"],["2026-04-21","21.340","20.790","21.670","20.500","81813.000"],["2026-04-22","20.790","21.080","21.280","20.730","37862.000"],["2026-04-23","21.080","20.840","21.200","20.690","21154.000"],["2026-04-24","20.700","21.200","21.370","20.620","23255.000"],["2026-04-27","21.220","21.750","21.850","20.860","27633.000"],["2026-04-28","21.660","21.880","22.100","21.600","23474.000"],["2026-04-29","22.000","22.130","22.470","21.750","21737.000"],["2026-04-30","22.140","22.700","22.750","22.130","20405.000"],["2026-05-06","22.700","22.650","23.200","22.340","28865.000"],["2026-05-07","22.640","22.610","22.930","22.510","23547.000"],["2026-05-08","22.680","22.880","22.890","22.510","15543.000"],["2026-05-11","22.880","22.740","22.900","22.440","21485.000"],["2026-05-12","22.850","22.330","22.850","22.320","12917.000"],["2026-05-13","22.330","22.300","22.750","22.240","15880.000"],["2026-05-14","22.370","22.080","22.450","21.950","15051.000"],["2026-05-15","22.110","21.960","22.300","21.690","15749.000"],["2026-05-18","21.940","21.980","22.040","21.500","20189.000"],["2026-05-19","21.980","21.940","22.520","21.800","17226.000"],["2026-05-20","21.940","21.710","22.050","21.370","15004.000"],["2026-05-21","21.730","20.730","22.050","20.640","18521.000"],["2026-05-22","20.850","21.130","21.310","20.550","18315.000"],["2026-05-25","21.300","20.770","21.880","20.410","22042.000"],["2026-05-26","20.600","20.020","20.770","19.770","23323.000"],["2026-05-27","20.020","19.380","20.090","19.190","23274.000"],["2026-05-28","19.480","19.610","19.700","19.050","18992.000"],["2026-05-29","19.650","19.050","19.800","18.810","17664.000"],["2026-06-01","19.100","19.710","20.000","18.850","21249.000"],["2026-06-02","19.920","19.100","20.030","19.010","18633.000"],["2026-06-03","19.230","19.000","19.300","18.750","20016.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-02","cqr":"2026-06-03","FHcontent":"10\u6d3e5\u5143"}],["2026-06-04","18.990","18.610","19.140","18.410","18645.000"],["2026-06-05","18.610","19.030","19.310","18.330","18991.000"],["2026-06-08","18.750","18.460","19.190","18.070","18997.000"],["2026-06-09","18.480","18.630","18.950","18.280","17312.000"],["2026-06-10","18.450","18.360","18.670","18.000","12867.000"],["2026-06-11","18.200","18.060","18.550","17.730","16536.000"],["2026-06-12","18.200","18.520","18.600","17.950","15274.000"],["2026-06-15","18.510","18.180","18.930","18.030","16686.000"],["2026-06-16","18.170","18.110","18.320","17.800","18122.000"],["2026-06-17","18.130","17.950","18.300","17.820","25428.000"],["2026-06-18","17.870","17.770","17.960","17.550","14628.000"],["2026-06-22","17.650","17.900","17.920","16.960","16609.000"],["2026-06-23","17.900","18.370","18.470","17.720","17482.000"],["2026-06-24","18.370","17.630","18.380","17.460","15529.000"],["2026-06-25","17.480","17.140","17.690","17.020","17370.000"],["2026-06-26","17.000","17.210","17.640","16.830","26141.000"],["2026-06-29","17.170","17.010","17.340","16.730","25047.000"],["2026-06-30","16.960","16.770","17.080","16.610","13850.000"],["2026-07-01","16.740","17.170","17.440","16.700","15496.000"],["2026-07-02","17.400","17.290","17.840","17.200","14292.000"],["2026-07-03","17.450","17.740","17.880","17.330","16213.000"],["2026-07-06","17.740","17.660","17.990","17.620","10397.000"],["2026-07-07","17.650","17.220","17.770","17.170","12239.000"],["2026-07-08","17.220","17.120","17.440","17.050","11988.000"],["2026-07-09","17.150","16.900","17.150","16.710","12404.000"],["2026-07-10","17.020","17.210","17.450","16.710","16646.000"],["2026-07-13","17.210","16.710","17.260","16.610","12735.000"],["2026-07-14","16.660","17.120","17.170","16.380","17787.000"],["2026-07-15","16.970","17.250","17.360","16.890","9587.000"],["2026-07-16","17.180","17.380","17.650","17.060","10879.000"],["2026-07-17","17.510","16.940","17.790","16.830","15084.000"],["2026-07-20","17.130","16.550","17.420","16.350","24945.000"],["2026-07-21","16.550","16.180","16.590","15.920","27701.000"],["2026-07-22","15.980","15.700","16.220","15.650","15932.000"],["2026-07-23","15.940","16.480","16.500","15.920","15108.000"],["2026-07-24","16.300","16.010","16.470","15.880","10189.000"],["2026-07-27","16.000","16.350","16.500","16.000","10216.000"],["2026-07-28","16.340","16.600","16.790","16.310","11739.000"],["2026-07-29","16.610","16.930","17.070","16.610","11799.000"],["2026-07-30","17.000","16.850","17.230","16.700","12068.000"],["2026-07-31","16.900","17.200","17.200","16.880","10188.000"],["2026-08-03","17.210","17.880","17.950","17.200","12996.000"],["2026-08-04","17.950","17.990","18.140","17.800","14458.000"],["2026-08-05","17.990","18.090","18.150","17.880","14512.000"],["2026-08-06","18.150","18.150","18.390","17.900","12893.000"],["2026-08-07","18.190","18.190","18.340","17.820","9779.000"],["2026-08-10","18.260","18.750","18.780","18.110","12534.000"],["2026-08-11","18.740","18.860","19.000","18.470","13108.000"],["2026-08-12","18.800","18.980","19.030","18.650","9619.000"],["2026-08-13","18.970","18.700","19.080","18.600","11363.000"],["2026-08-14","18.690","18.800","18.820","18.350","8185.000"],["2026-08-17","18.800","19.080","19.160","18.660","8963.000"],["2026-08-18","19.180","19.270","19.300","19.000","9135.000"],["2026-08-19","19.260","19.050","19.340","18.870","12906.000"],["2026-08-20","19.050","19.190","19.510","19.010","19879.000"],["2026-08-21","19.300","19.150","19.300","18.650","13439.000"],["2026-08-24","19.200","19.060","19.200","18.800","8941.000"],["2026-08-25","18.900","19.520","19.600","18.800","12822.000"],["2026-08-26","19.510","19.690","19.820","19.450","11813.000"],["2026-08-27","19.750","19.600","19.770","19.450","10025.000"],["2026-08-28","19.600","19.750","19.800","19.400","7480.000"],["2026-08-31","19.600","19.850","19.900","19.560","8837.000"],["2026-09-01","19.910","19.960","20.100","19.750","11179.000"],["2026-09-02","19.940","20.040","20.070","19.710","12466.000"],["2026-09-03","20.130","19.770","20.200","19.720","10636.000",{"nd":"2026","fh_sh":"3","djr":"2026-09-02","cqr":"2026-09-03","FHcontent":"10\u6d3e3\u5143"}],["2026-09-04","19.770","19.700","19.990","19.550","13105.000"],["2026-09-07","19.710","19.710","19.900","19.530","13174.000"],["2026-09-08","19.740","19.970","20.000","19.630","14939.000"],["2026-09-09","20.050","19.890","20.050","19.750","9198.000"],["2026-09-10","19.880","19.510","19.880","19.460","12286.000"],["2026-09-11","19.450","19.170","19.620","18.750","20442.000"],["2026-09-14","19.050","19.350","19.520","18.830","13521.000"],["2026-09-15","19.350","18.470","19.350","18.420","15471.000"],["2026-09-16","18.470","18.900","19.080","18.250","16717.000"],["2026-09-17","18.800","18.970","19.080","18.550","9259.000"],["2026-09-18","19.050","18.740","19.200","18.720","12065.000"],["2026-09-21","18.730","19.370","19.490","18.730","12441.000"],["2026-09-22","19.400","19.680","19.880","19.310","11100.000"],["2026-09-23","19.680","19.940","20.050","19.500","9517.000"],["2026-09-24","19.900","19.750","20.180","19.720","7786.000"]],"qt":{"sz003008":["51","\u5f00\u666e\u68c0\u6d4b","003008","19.65","19.75","19.88","12128","6656","5473","19.65","11","19.63","32","19.62","14","19.60","25","19.55","26","19.66","1","19.67","2","19.71","16","19.74","44","19.75","16","","20260928161403","-0.10","-0.51","20.05","19.50","19.65\/12128\/23961381","12128","2396","1.51","25.50","","20.05","19.50","2.78","15.76","20.44","2.02","21.73","17.78","1.15","29","19.76","31.23","23.17","","","0.91","2396.1381","0.0000","0","   A","GP-A","-5.30","4.86","5.09","7.69","7.32","24.19","15.65","2.50","-0.51","10.77","80220061","104000000","15.51","-5.94","80220061","","","-3.68","-0.51","","CNY","0","","19.50","44",""],"market":["2026-09-29 03:08:46|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":"21.090","version":"18"}}}