{"code":0,"msg":"","data":{"sz003025":{"qfqday":[["2025-12-30","14.061","14.101","14.141","13.981","30318.000"],["2025-12-31","14.161","14.171","14.211","14.001","37355.000"],["2026-01-05","14.231","14.101","14.281","14.081","41727.000"],["2026-01-06","14.201","14.081","14.341","13.991","44992.000"],["2026-01-07","14.101","14.091","14.221","14.001","37804.000"],["2026-01-08","14.031","14.401","14.551","14.021","59004.000"],["2026-01-09","14.411","14.511","14.691","14.361","52927.000"],["2026-01-12","14.551","14.511","14.651","14.411","53938.000"],["2026-01-13","14.501","14.451","14.631","14.341","49723.000"],["2026-01-14","14.451","14.391","14.601","14.191","61177.000"],["2026-01-15","14.421","14.571","14.591","14.231","47625.000"],["2026-01-16","14.601","14.781","14.781","14.511","54567.000"],["2026-01-19","14.801","14.841","15.001","14.781","46782.000"],["2026-01-20","14.901","14.801","15.051","14.641","53281.000"],["2026-01-21","14.751","15.001","15.051","14.681","46810.000"],["2026-01-22","15.131","14.981","15.151","14.911","47218.000"],["2026-01-23","15.051","14.991","15.051","14.831","47490.000"],["2026-01-26","14.971","14.751","15.031","14.611","45070.000"],["2026-01-27","14.771","14.721","14.781","14.241","46106.000"],["2026-01-28","14.691","14.411","14.781","14.351","41882.000"],["2026-01-29","14.481","14.121","14.491","14.071","48408.000"],["2026-01-30","14.391","14.331","14.391","13.981","51710.000"],["2026-02-02","14.221","14.201","14.571","14.191","48404.000"],["2026-02-03","14.291","14.461","14.491","14.201","43873.000"],["2026-02-04","14.421","14.511","14.571","14.331","47206.000"],["2026-02-05","14.591","14.321","14.591","14.251","29701.000"],["2026-02-06","14.331","14.531","14.671","14.201","36040.000"],["2026-02-09","14.701","14.581","14.771","14.301","31523.000"],["2026-02-10","14.581","14.451","14.611","14.451","23336.000"],["2026-02-11","14.441","14.371","14.551","14.351","26405.000"],["2026-02-12","14.451","14.471","14.691","14.361","34060.000"],["2026-02-13","14.411","14.501","14.621","14.401","23718.000"],["2026-02-24","14.511","14.501","14.591","14.391","37887.000"],["2026-02-25","14.471","14.561","14.671","14.471","34863.000"],["2026-02-26","14.511","14.831","14.851","14.511","43894.000"],["2026-02-27","14.801","14.711","14.801","14.561","43653.000"],["2026-03-02","14.471","14.311","14.691","14.261","58653.000"],["2026-03-03","14.291","13.801","14.501","13.761","56128.000"],["2026-03-04","13.731","13.911","14.101","13.621","53305.000"],["2026-03-05","14.191","14.441","14.551","14.071","66366.000"],["2026-03-06","14.331","14.831","14.951","14.331","77121.000"],["2026-03-09","14.801","14.791","14.861","14.501","60690.000"],["2026-03-10","14.861","15.151","15.191","14.821","55530.000"],["2026-03-11","15.231","15.171","15.401","15.101","68659.000"],["2026-03-12","15.091","14.831","15.301","14.791","49666.000"],["2026-03-13","14.831","14.881","15.151","14.711","40428.000"],["2026-03-16","14.901","15.031","15.111","14.781","54249.000"],["2026-03-17","15.091","14.501","15.101","14.451","38759.000"],["2026-03-18","14.551","15.001","15.091","14.441","52287.000"],["2026-03-19","14.801","14.961","15.101","14.721","52027.000"],["2026-03-20","14.901","14.561","15.241","14.531","50713.000"],["2026-03-23","14.331","13.101","14.371","13.081","106799.000"],["2026-03-24","13.341","13.361","13.411","12.891","78230.000"],["2026-03-25","13.361","13.501","13.681","13.331","50549.000"],["2026-03-26","13.501","13.461","14.061","13.331","55508.000"],["2026-03-27","13.331","13.481","13.541","13.221","36959.000"],["2026-03-30","13.361","13.551","13.631","13.201","36603.000"],["2026-03-31","13.631","13.421","13.921","13.411","31996.000"],["2026-04-01","13.641","13.571","13.711","13.461","27683.000"],["2026-04-02","13.501","13.341","13.641","13.221","27375.000"],["2026-04-03","13.401","13.061","13.401","12.951","34560.000"],["2026-04-07","13.081","13.131","13.191","13.031","26166.000"],["2026-04-08","13.391","13.721","13.731","13.331","35809.000"],["2026-04-09","13.601","13.441","13.671","13.411","29773.000"],["2026-04-10","13.641","13.581","13.741","13.501","25409.000"],["2026-04-13","13.571","13.551","13.701","13.441","32086.000"],["2026-04-14","13.641","13.671","13.681","13.501","27817.000"],["2026-04-15","13.681","13.641","13.771","13.551","30420.000"],["2026-04-16","13.621","13.801","13.871","13.501","41334.000"],["2026-04-17","13.781","13.691","13.781","13.521","49134.000"],["2026-04-20","13.701","13.661","13.761","13.601","34862.000"],["2026-04-21","13.601","13.621","13.721","13.531","33765.000"],["2026-04-22","13.551","13.741","13.741","13.531","33586.000"],["2026-04-23","13.741","13.471","13.951","13.471","43968.000"],["2026-04-24","13.501","13.551","13.621","13.371","36810.000"],["2026-04-27","13.511","13.691","13.731","13.251","47784.000"],["2026-04-28","13.571","13.331","13.681","13.251","39822.000"],["2026-04-29","13.111","13.281","13.301","12.611","69914.000"],["2026-04-30","13.211","13.391","13.501","13.151","53662.000"],["2026-05-06","13.401","13.531","13.681","13.401","63459.000"],["2026-05-07","13.541","13.781","13.921","13.511","55915.000"],["2026-05-08","13.701","14.241","14.401","13.681","80489.000"],["2026-05-11","14.261","14.151","14.321","13.951","62667.000"],["2026-05-12","14.131","14.041","14.321","13.971","52013.000"],["2026-05-13","14.001","14.201","14.231","13.981","50317.000"],["2026-05-14","14.251","14.001","14.261","14.001","41137.000"],["2026-05-15","13.951","14.341","14.561","13.911","79856.000"],["2026-05-18","14.241","14.591","14.631","14.011","87643.000"],["2026-05-19","14.611","15.491","15.551","14.521","151445.000"],["2026-05-20","15.351","15.631","15.801","15.141","127082.000"],["2026-05-21","15.601","14.831","15.761","14.701","129902.000"],["2026-05-22","15.041","14.981","15.111","14.801","81270.000"],["2026-05-25","14.991","14.711","15.081","14.571","78565.000"],["2026-05-26","14.611","15.301","15.381","14.461","135110.000"],["2026-05-27","15.281","15.501","16.281","15.211","162712.000"],["2026-05-28","15.501","15.301","15.661","15.061","109946.000"],["2026-05-29","15.211","14.331","15.261","14.191","124113.000"],["2026-06-01","14.291","14.451","14.891","14.221","82868.000"],["2026-06-02","14.401","14.541","15.391","14.391","93191.000"],["2026-06-03","14.411","14.071","14.731","13.931","100747.000"],["2026-06-04","13.991","13.801","14.381","13.731","78102.000"],["2026-06-05","13.721","14.661","14.951","13.371","129611.000"],["2026-06-08","14.371","15.451","15.901","14.201","189099.000"],["2026-06-09","15.431","15.631","15.881","15.121","145835.000"],["2026-06-10","15.541","15.931","17.051","15.411","220862.000"],["2026-06-11","15.670","16.270","16.750","15.670","165795.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-10","cqr":"2026-06-11","FHcontent":"10\u6d3e2\u5143"}],["2026-06-12","16.500","16.250","16.730","16.010","157456.000"],["2026-06-15","16.260","16.930","16.950","15.700","179175.000"],["2026-06-16","16.660","17.430","18.620","16.630","353152.000"],["2026-06-17","17.500","16.600","17.590","16.500","245363.000"],["2026-06-18","16.600","17.000","17.230","16.300","181501.000"],["2026-06-22","17.000","16.320","17.240","15.980","151438.000"],["2026-06-23","16.260","15.820","16.490","15.720","110657.000"],["2026-06-24","15.820","15.100","15.920","14.890","118117.000"],["2026-06-25","15.160","14.420","15.400","14.400","117553.000"],["2026-06-26","14.310","14.000","14.700","13.970","102461.000"],["2026-06-29","13.930","13.600","14.030","13.170","120794.000"],["2026-06-30","13.450","14.080","14.520","13.270","136631.000"],["2026-07-01","14.080","14.360","14.470","13.780","103783.000"],["2026-07-02","14.190","14.530","15.260","14.100","110320.000"],["2026-07-03","14.490","15.060","15.570","14.320","139464.000"],["2026-07-06","15.090","14.390","15.140","14.300","102957.000"],["2026-07-07","14.260","13.830","14.780","13.800","84523.000"],["2026-07-08","13.730","12.930","13.850","12.920","126555.000"],["2026-07-09","12.930","12.580","13.030","12.250","108110.000"],["2026-07-10","12.780","13.000","13.630","12.650","106702.000"],["2026-07-13","12.920","12.050","12.980","12.050","89916.000"],["2026-07-14","12.060","12.330","12.330","11.830","70740.000"],["2026-07-15","12.310","12.180","12.390","12.080","44828.000"],["2026-07-16","12.120","11.890","12.330","11.850","51996.000"],["2026-07-17","11.910","11.330","11.980","11.290","64723.000"],["2026-07-20","11.440","11.050","11.560","10.900","64379.000"],["2026-07-21","10.960","11.090","11.150","10.490","69448.000"],["2026-07-22","11.050","10.800","11.060","10.770","46631.000"],["2026-07-23","10.800","11.070","11.100","10.790","35317.000"],["2026-07-24","10.980","10.960","11.080","10.860","30921.000"],["2026-07-27","10.940","11.250","11.290","10.940","34227.000"],["2026-07-28","11.170","11.330","11.400","11.110","37326.000"],["2026-07-29","11.350","11.560","11.570","11.270","50333.000"],["2026-07-30","11.570","11.400","11.870","11.400","64018.000"],["2026-07-31","11.560","11.610","11.800","11.540","40355.000"],["2026-08-03","11.720","11.750","11.820","11.650","26060.000"],["2026-08-04","11.780","11.870","11.940","11.740","38627.000"],["2026-08-05","11.880","12.020","12.190","11.820","46781.000"],["2026-08-06","12.000","12.050","12.140","11.880","41700.000"],["2026-08-07","12.100","12.120","12.140","11.850","35961.000"],["2026-08-10","12.170","12.390","12.440","11.990","45210.000"],["2026-08-11","12.400","12.510","12.600","12.330","45142.000"],["2026-08-12","12.480","13.260","13.520","12.400","117354.000"],["2026-08-13","13.200","12.570","13.270","12.560","89330.000"],["2026-08-14","12.580","12.490","12.670","12.380","44588.000"],["2026-08-17","12.470","12.620","12.650","12.430","33544.000"],["2026-08-18","12.610","12.580","12.610","12.460","29915.000"],["2026-08-19","12.510","12.070","12.510","12.040","44951.000"],["2026-08-20","12.170","12.280","12.380","12.150","31078.000"],["2026-08-21","12.270","12.460","12.500","12.080","32937.000"],["2026-08-24","12.400","12.280","12.450","12.100","29198.000"],["2026-08-25","12.270","12.560","12.590","12.150","27304.000"],["2026-08-26","12.650","12.510","12.650","12.380","23697.000"],["2026-08-27","12.460","12.460","12.490","12.340","27332.000"],["2026-08-28","12.460","12.470","12.540","12.420","22578.000"],["2026-08-31","12.410","12.530","12.530","12.180","57859.000"],["2026-09-01","12.500","12.360","12.600","12.270","34970.000"],["2026-09-02","12.300","12.410","12.450","12.210","28491.000"],["2026-09-03","12.400","12.330","12.500","12.250","23940.000"],["2026-09-04","12.380","12.200","12.540","12.150","31967.000"],["2026-09-07","12.210","12.180","12.350","12.120","24716.000"],["2026-09-08","12.120","12.100","12.200","12.050","28114.000"],["2026-09-09","12.140","11.950","12.150","11.920","23619.000"],["2026-09-10","11.910","11.860","11.950","11.810","19416.000"],["2026-09-11","11.790","11.630","11.800","11.520","27457.000"],["2026-09-14","11.560","11.860","11.940","11.530","27118.000"],["2026-09-15","11.860","11.760","12.000","11.740","26096.000"],["2026-09-16","11.790","11.870","11.890","11.720","15927.000"],["2026-09-17","11.780","11.850","11.940","11.690","17991.000"],["2026-09-18","11.920","12.000","12.010","11.860","17564.000"],["2026-09-21","12.010","12.100","12.230","12.000","23216.000"],["2026-09-22","12.160","12.230","12.420","12.140","31272.000"],["2026-09-23","12.280","12.410","12.460","12.170","33919.000"],["2026-09-24","12.430","12.200","12.460","12.200","22025.000"]],"qt":{"sz003025":["51","\u601d\u8fdb\u667a\u80fd","003025","11.98","12.20","12.30","20193","9816","10377","11.97","214","11.96","12","11.95","35","11.94","47","11.93","7","11.98","43","11.99","240","12.00","301","12.01","44","12.02","87","","20260928161406","-0.22","-1.80","12.30","11.92","11.98\/20193\/24318722","20193","2432","0.89","22.52","","12.30","11.92","3.11","27.12","34.02","2.68","13.42","10.98","0.79","-400","12.04","24.82","22.01","","","0.96","2431.8722","0.0000","0","   A","GP-A","-15.46","-0.17","1.66","11.92","9.23","18.62","10.49","3.01","-3.93","-20.45","226415929","283953558","-38.83","-15.04","226415929","","","-13.01","-0.08","","CNY","0","","12.04","-198",""],"market":["2026-09-29 03:07:55|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":"14.071","version":"18"}}}