{"code":0,"msg":"","data":{"sz159558":{"qfqday":[["2025-04-18","0.405","0.400","0.405","0.397","32562.000"],["2025-04-21","0.400","0.404","0.405","0.400","34033.000"],["2025-04-22","0.407","0.407","0.411","0.401","33478.000"],["2025-04-23","0.405","0.405","0.408","0.401","41562.000"],["2025-04-24","0.405","0.401","0.405","0.399","18284.000"],["2025-04-25","0.399","0.402","0.403","0.395","21837.000"],["2025-04-28","0.402","0.401","0.404","0.398","11493.000"],["2025-04-29","0.401","0.403","0.403","0.400","17120.000"],["2025-04-30","0.402","0.404","0.404","0.401","18487.000"],["2025-05-06","0.405","0.413","0.413","0.404","27381.000"],["2025-05-07","0.415","0.411","0.418","0.409","53492.000"],["2025-05-08","0.411","0.410","0.413","0.407","17525.000"],["2025-05-09","0.409","0.402","0.410","0.400","20625.000"],["2025-05-12","0.403","0.402","0.406","0.400","73020.000"],["2025-05-13","0.404","0.400","0.405","0.400","165976.000"],["2025-05-14","0.400","0.401","0.404","0.398","41174.000"],["2025-05-15","0.405","0.395","0.405","0.394","26184.000"],["2025-05-16","0.392","0.394","0.396","0.392","9121.000"],["2025-05-19","0.393","0.396","0.397","0.391","10569.000"],["2025-05-20","0.395","0.396","0.397","0.394","9503.000"],["2025-05-21","0.398","0.393","0.398","0.393","10047.000"],["2025-05-22","0.393","0.394","0.398","0.391","11572.000"],["2025-05-23","0.394","0.388","0.396","0.388","19626.000"],["2025-05-26","0.388","0.392","0.394","0.387","39561.000"],["2025-05-27","0.392","0.390","0.392","0.389","8222.000"],["2025-05-28","0.390","0.385","0.390","0.384","14175.000"],["2025-05-29","0.385","0.393","0.393","0.385","21296.000"],["2025-05-30","0.392","0.389","0.392","0.387","19377.000"],["2025-06-03","0.389","0.392","0.395","0.386","16867.000"],["2025-06-04","0.392","0.392","0.393","0.390","7144.000"],["2025-06-05","0.393","0.395","0.396","0.391","13050.000"],["2025-06-06","0.396","0.395","0.396","0.393","9009.000"],["2025-06-09","0.394","0.396","0.398","0.393","34072.000"],["2025-06-10","0.396","0.386","0.396","0.385","29721.000"],["2025-06-11","0.385","0.388","0.391","0.385","8279.000"],["2025-06-12","0.388","0.382","0.389","0.382","34923.000"],["2025-06-13","0.382","0.384","0.386","0.380","62624.000"],["2025-06-16","0.384","0.384","0.385","0.382","19412.000"],["2025-06-17","0.384","0.382","0.385","0.381","28298.000"],["2025-06-18","0.383","0.386","0.388","0.382","20289.000"],["2025-06-19","0.386","0.388","0.393","0.385","31214.000"],["2025-06-20","0.391","0.390","0.394","0.388","125077.000"],["2025-06-23","0.389","0.400","0.402","0.389","45241.000"],["2025-06-24","0.400","0.403","0.403","0.398","39998.000"],["2025-06-25","0.403","0.406","0.406","0.399","23937.000"],["2025-06-26","0.405","0.402","0.408","0.401","44625.000"],["2025-06-27","0.403","0.403","0.407","0.402","49218.000"],["2025-06-30","0.404","0.410","0.412","0.404","45530.000"],["2025-07-01","0.411","0.413","0.416","0.410","55482.000"],["2025-07-02","0.413","0.405","0.413","0.403","52623.000"],["2025-07-03","0.405","0.405","0.407","0.402","20385.000"],["2025-07-04","0.403","0.408","0.415","0.400","53151.000"],["2025-07-07","0.407","0.407","0.411","0.407","29301.000"],["2025-07-08","0.411","0.412","0.413","0.409","21174.000"],["2025-07-09","0.412","0.408","0.413","0.408","23558.000"],["2025-07-10","0.408","0.407","0.409","0.405","22613.000"],["2025-07-11","0.408","0.410","0.411","0.405","28785.000"],["2025-07-14","0.408","0.406","0.409","0.405","24179.000"],["2025-07-15","0.403","0.404","0.408","0.402","20118.000"],["2025-07-16","0.405","0.404","0.408","0.403","19016.000"],["2025-07-17","0.403","0.405","0.405","0.400","34687.000"],["2025-07-18","0.406","0.408","0.411","0.406","35619.000"],["2025-07-21","0.409","0.408","0.410","0.406","42982.000"],["2025-07-22","0.408","0.411","0.413","0.406","149695.000"],["2025-07-23","0.411","0.421","0.424","0.411","137752.000"],["2025-07-24","0.420","0.428","0.428","0.419","49929.000"],["2025-07-25","0.428","0.431","0.432","0.424","71110.000"],["2025-07-28","0.430","0.431","0.432","0.428","34356.000"],["2025-07-29","0.431","0.436","0.436","0.427","59571.000"],["2025-07-30","0.436","0.432","0.438","0.429","101129.000"],["2025-07-31","0.430","0.422","0.434","0.421","158386.000"],["2025-08-01","0.422","0.420","0.425","0.416","79793.000"],["2025-08-04","0.420","0.421","0.421","0.416","26368.000"],["2025-08-05","0.421","0.422","0.422","0.419","29042.000"],["2025-08-06","0.422","0.426","0.426","0.421","43310.000"],["2025-08-07","0.426","0.426","0.432","0.423","60000.000"],["2025-08-08","0.425","0.421","0.426","0.421","66904.000"],["2025-08-11","0.421","0.422","0.425","0.420","35544.000"],["2025-08-12","0.422","0.427","0.429","0.420","97795.000"],["2025-08-13","0.427","0.433","0.435","0.427","95211.000"],["2025-08-14","0.432","0.429","0.442","0.428","135807.000"],["2025-08-15","0.428","0.437","0.438","0.426","104991.000"],["2025-08-18","0.438","0.450","0.452","0.437","186110.000"],["2025-08-19","0.449","0.442","0.449","0.441","109189.000"],["2025-08-20","0.440","0.455","0.455","0.436","155288.000"],["2025-08-21","0.460","0.455","0.461","0.452","111788.000"],["2025-08-22","0.456","0.482","0.485","0.456","134808.000"],["2025-08-25","0.492","0.478","0.500","0.472","255799.000"],["2025-08-26","0.475","0.480","0.487","0.471","89708.000"],["2025-08-27","0.476","0.475","0.498","0.475","186199.000"],["2025-08-28","0.475","0.500","0.500","0.475","296394.000"],["2025-08-29","0.496","0.485","0.496","0.478","197349.000"],["2025-09-01","0.487","0.498","0.499","0.483","174656.000"],["2025-09-02","0.497","0.481","0.500","0.477","194381.000"],["2025-09-03","0.481","0.478","0.491","0.475","171752.000"],["2025-09-04","0.476","0.446","0.477","0.439","303060.000"],["2025-09-05","0.446","0.462","0.463","0.446","114174.000"],["2025-09-08","0.473","0.473","0.473","0.453","104382.000"],["2025-09-09","0.471","0.460","0.472","0.457","80174.000"],["2025-09-10","0.460","0.460","0.464","0.457","73106.000"],["2025-09-11","0.456","0.477","0.477","0.454","202503.000"],["2025-09-12","0.478","0.479","0.486","0.476","71971.000"],["2025-09-15","0.484","0.479","0.497","0.477","96167.000"],["2025-09-16","0.479","0.479","0.483","0.475","107148.000"],["2025-09-17","0.481","0.498","0.501","0.476","157479.000"],["2025-09-18","0.498","0.515","0.534","0.497","974067.000"],["2025-09-19","0.517","0.513","0.527","0.510","204793.000"],["2025-09-22","0.514","0.521","0.524","0.508","154813.000"],["2025-09-23","0.530","0.551","0.551","0.519","278298.000"],["2025-09-24","0.548","0.603","0.606","0.545","893409.000"],["2025-09-25","0.593","0.595","0.600","0.582","859149.000"],["2025-09-26","0.591","0.596","0.611","0.589","655498.000"],["2025-09-29","0.596","0.609","0.609","0.587","676365.000"],["2025-09-30","0.617","0.609","0.620","0.603","634350.000"],["2025-10-09","0.617","0.625","0.648","0.613","779367.000"],["2025-10-10","0.609","0.602","0.620","0.595","438121.000"],["2025-10-13","0.574","0.623","0.623","0.574","529171.000"],["2025-10-14","0.630","0.581","0.630","0.577","842508.000"],["2025-10-15","0.575","0.578","0.582","0.566","391751.000"],["2025-10-16","0.576","0.572","0.584","0.570","270260.000"],["2025-10-17","0.567","0.550","0.572","0.548","375021.000"],["2025-10-20","0.558","0.548","0.563","0.545","544031.000"],["2025-10-21","0.550","0.560","0.562","0.549","613863.000"],["2025-10-22","0.553","0.555","0.563","0.548","260944.000"],["2025-10-23","0.553","0.551","0.554","0.543","339467.000"],["2025-10-24","0.558","0.577","0.578","0.557","469764.000"],["2025-10-27","0.590","0.599","0.606","0.585","559058.000"],["2025-10-28","0.595","0.598","0.607","0.590","1143403.000"],["2025-10-29","0.598","0.600","0.602","0.588","522378.000"],["2025-10-30","0.601","0.592","0.606","0.591","446571.000"],["2025-10-31","0.590","0.565","0.590","0.565","510417.000"],["2025-11-03","0.558","0.559","0.562","0.541","502602.000"],["2025-11-04","0.559","0.565","0.573","0.557","549619.000"],["2025-11-05","0.552","0.560","0.563","0.547","601193.000"],["2025-11-06","0.563","0.579","0.582","0.560","611614.000"],["2025-11-07","0.572","0.580","0.587","0.571","426749.000"],["2025-11-10","0.581","0.590","0.602","0.581","575133.000"],["2025-11-11","0.592","0.582","0.602","0.582","420044.000"],["2025-11-12","0.574","0.576","0.587","0.566","419586.000"],["2025-11-13","0.576","0.578","0.585","0.572","369910.000"],["2025-11-14","0.572","0.563","0.578","0.561","421029.000"],["2025-11-17","0.564","0.557","0.576","0.555","439700.000"],["2025-11-18","0.554","0.568","0.582","0.554","642399.000"],["2025-11-19","0.565","0.566","0.577","0.563","408901.000"],["2025-11-20","0.573","0.552","0.574","0.551","360175.000"],["2025-11-21","0.541","0.529","0.547","0.528","422372.000"],["2025-11-24","0.530","0.540","0.545","0.528","488771.000"],["2025-11-25","0.543","0.541","0.549","0.539","454021.000"],["2025-11-26","0.540","0.541","0.548","0.535","368215.000"],["2025-11-27","0.543","0.538","0.554","0.537","421053.000"],["2025-11-28","0.538","0.550","0.554","0.534","586205.000"],["2025-12-01","0.550","0.559","0.559","0.543","377249.000"],["2025-12-02","0.556","0.552","0.560","0.549","280550.000"],["2025-12-03","0.549","0.551","0.558","0.549","280959.000"],["2025-12-04","0.548","0.565","0.571","0.544","443218.000"],["2025-12-05","0.563","0.565","0.566","0.557","333699.000"],["2025-12-08","0.568","0.575","0.578","0.560","417142.000"],["2025-12-09","0.569","0.571","0.579","0.569","328668.000"],["2025-12-10","0.570","0.575","0.577","0.561","464222.000"],["2025-12-11","0.578","0.574","0.583","0.573","380351.000"],["2025-12-12","0.572","0.594","0.596","0.565","590124.000"],["2025-12-15","0.592","0.588","0.599","0.588","380517.000"],["2025-12-16","0.580","0.583","0.590","0.574","435682.000"],["2025-12-17","0.581","0.590","0.592","0.572","494411.000"],["2025-12-18","0.589","0.580","0.591","0.580","334549.000"],["2025-12-19","0.584","0.579","0.590","0.577","386877.000"],["2025-12-22","0.578","0.605","0.606","0.577","574599.000"],["2025-12-23","0.605","0.615","0.620","0.601","507937.000"],["2025-12-24","0.615","0.617","0.619","0.610","470245.000"],["2025-12-25","0.617","0.618","0.622","0.610","378833.000"],["2025-12-26","0.617","0.610","0.619","0.607","421375.000"],["2025-12-29","0.610","0.602","0.612","0.599","433579.000"],["2025-12-30","0.599","0.605","0.614","0.599","543671.000"],["2025-12-31","0.613","0.604","0.615","0.598","1100340.000"],["2026-01-05","0.610","0.637","0.637","0.609","1024042.000"],["2026-01-06","0.635","0.661","0.676","0.635","1301896.000"],["2026-01-07","0.680","0.711","0.716","0.678","1704772.000"],["2026-01-08","0.707","0.706","0.721","0.700","1502370.000"],["2026-01-09","0.692","0.703","0.705","0.690","967189.000"],["2026-01-12","0.703","0.713","0.721","0.703","946643.000"],["2026-01-13","0.708","0.689","0.720","0.686","942541.000"],["2026-01-14","0.681","0.705","0.723","0.681","1052913.000"],["2026-01-15","0.695","0.741","0.741","0.694","2402010.000"],["2026-01-16","0.757","0.770","0.772","0.747","2860370.000"],["2026-01-19","0.778","0.765","0.778","0.756","1963361.000"],["2026-01-20","0.756","0.757","0.768","0.748","1215890.000"],["2026-01-21","0.750","0.760","0.773","0.750","1256681.000"],["2026-01-22","0.767","0.742","0.771","0.735","1280748.000"],["2026-01-23","0.742","0.758","0.758","0.730","1599752.000"],["2026-01-26","0.758","0.728","0.758","0.723","1805916.000"],["2026-01-27","0.722","0.743","0.749","0.721","1359413.000"],["2026-01-28","0.745","0.755","0.757","0.739","1179089.000"],["2026-01-29","0.752","0.720","0.752","0.719","1613486.000"],["2026-01-30","0.716","0.718","0.726","0.698","1177606.000"],["2026-02-02","0.708","0.683","0.712","0.683","1237868.000"],["2026-02-03","0.701","0.706","0.706","0.688","1212040.000"],["2026-02-04","0.699","0.702","0.708","0.693","765480.000"],["2026-02-05","0.686","0.702","0.709","0.678","961144.000"],["2026-02-06","0.690","0.698","0.708","0.690","1333587.000"],["2026-02-09","0.708","0.713","0.717","0.705","769989.000"],["2026-02-10","0.712","0.712","0.719","0.707","673528.000"],["2026-02-11","0.712","0.705","0.713","0.703","1087818.000"],["2026-02-12","0.709","0.708","0.713","0.701","723534.000"],["2026-02-13","0.706","0.716","0.727","0.703","1313345.000"],["2026-02-24","0.721","0.720","0.725","0.701","759924.000"],["2026-02-25","0.724","0.754","0.759","0.713","1663480.000"],["2026-02-26","0.754","0.761","0.767","0.736","1780652.000"],["2026-02-27","0.748","0.745","0.750","0.737","1415933.000"],["2026-03-02","0.727","0.732","0.748","0.726","1050611.000"],["2026-03-03","0.733","0.693","0.740","0.690","1460871.000"],["2026-03-04","0.677","0.687","0.702","0.677","1352398.000"],["2026-03-05","0.699","0.698","0.715","0.691","1907303.000"],["2026-03-06","0.691","0.692","0.703","0.690","809704.000"],["2026-03-09","0.667","0.672","0.675","0.651","1556807.000"],["2026-03-10","0.683","0.688","0.693","0.677","1390908.000"],["2026-03-11","0.689","0.680","0.691","0.675","2985765.000"],["2026-03-12","0.677","0.669","0.685","0.663","813682.000"],["2026-03-13","0.660","0.663","0.676","0.659","981912.000"],["2026-03-16","0.662","0.672","0.672","0.646","2053669.000"],["2026-03-17","0.673","0.653","0.675","0.652","937019.000"],["2026-03-18","0.655","0.668","0.669","0.655","1032794.000"],["2026-03-19","0.654","0.652","0.661","0.650","963004.000"],["2026-03-20","0.654","0.649","0.665","0.648","931536.000"],["2026-03-23","0.645","0.618","0.645","0.615","1227057.000"],["2026-03-24","0.625","0.628","0.629","0.613","1042106.000"],["2026-03-25","0.633","0.649","0.657","0.633","1595695.000"],["2026-03-26","0.645","0.634","0.645","0.632","765606.000"],["2026-03-27","0.620","0.649","0.653","0.620","919130.000"],["2026-03-30","0.634","0.664","0.669","0.634","1685651.000"],["2026-03-31","0.660","0.640","0.662","0.637","3153718.000"],["2026-04-01","0.653","0.651","0.660","0.647","1113615.000"],["2026-04-02","0.648","0.628","0.649","0.622","1342314.000"],["2026-04-03","0.630","0.628","0.635","0.625","873396.000"],["2026-04-07","0.631","0.630","0.637","0.627","898562.000"],["2026-04-08","0.651","0.678","0.678","0.643","1791132.000"],["2026-04-09","0.668","0.684","0.693","0.666","1501876.000"],["2026-04-10","0.695","0.691","0.702","0.691","1348613.000"],["2026-04-13","0.683","0.683","0.693","0.681","1274915.000"],["2026-04-14","0.692","0.705","0.712","0.691","1444614.000"],["2026-04-15","0.713","0.693","0.713","0.689","2437763.000"],["2026-04-16","0.694","0.701","0.702","0.687","1077062.000"],["2026-04-17","0.698","0.702","0.707","0.689","1123665.000"],["2026-04-20","0.698","0.710","0.713","0.690","1933923.000"],["2026-04-21","0.708","0.699","0.709","0.692","1128584.000"],["2026-04-22","0.696","0.722","0.722","0.696","1389011.000"],["2026-04-23","0.724","0.714","0.726","0.704","1221179.000"],["2026-04-24","0.713","0.719","0.725","0.709","2792147.000"],["2026-04-27","0.727","0.765","0.772","0.723","2141749.000"],["2026-04-28","0.757","0.762","0.782","0.747","1911057.000"],["2026-04-29","0.748","0.761","0.761","0.737","1516625.000"],["2026-04-30","0.765","0.786","0.792","0.753","1550379.000"],["2026-05-06","0.811","0.801","0.838","0.801","1869613.000"],["2026-05-07","0.804","0.821","0.822","0.795","1916054.000"],["2026-05-08","0.806","0.805","0.821","0.796","1896914.000"],["2026-05-11","0.818","0.860","0.869","0.817","2331929.000"],["2026-05-12","0.862","0.876","0.885","0.843","3640014.000"],["2026-05-13","0.856","0.913","0.918","0.856","3263960.000"],["2026-05-14","0.918","0.894","0.922","0.888","1752365.000"],["2026-05-15","0.895","0.935","0.978","0.868","2887035.000"],["2026-05-18","0.940","0.942","0.972","0.929","3467005.000"],["2026-05-19","0.923","0.992","0.992","0.916","3498313.000"],["2026-05-20","0.992","1.048","1.053","0.987","3771977.000"],["2026-05-21","1.061","0.994","1.095","0.988","5417399.000"],["2026-05-22","0.989","1.002","1.008","0.963","5343529.000"],["2026-05-25","0.990","1.056","1.073","0.962","4136440.000"],["2026-05-26","1.052","1.027","1.052","0.996","3859000.000"],["2026-05-27","1.026","0.987","1.044","0.984","3705273.000"],["2026-05-28","0.971","1.000","1.006","0.969","2571444.000"],["2026-05-29","1.005","0.943","1.006","0.929","3454562.000"],["2026-06-01","0.929","0.894","0.943","0.893","2928341.000"],["2026-06-02","0.894","0.910","0.928","0.885","3454154.000"],["2026-06-03","0.911","0.935","0.963","0.911","2754503.000"],["2026-06-04","0.916","0.972","0.977","0.916","2475349.000"],["2026-06-05","0.951","0.942","0.975","0.936","2332552.000"],["2026-06-08","0.885","0.912","0.937","0.885","2210700.000"],["2026-06-09","0.934","0.988","0.988","0.930","2400942.000"],["2026-06-10","0.968","1.009","1.026","0.968","2780646.000"],["2026-06-11","1.009","1.061","1.061","1.009","2450785.000"],["2026-06-12","1.116","1.035","1.123","1.028","4256861.000"],["2026-06-15","1.047","1.086","1.086","1.011","2608742.000"],["2026-06-16","1.086","1.092","1.103","1.074","1781196.000"],["2026-06-17","1.065","1.173","1.174","1.065","2854698.000"],["2026-06-18","1.170","1.191","1.200","1.162","3003776.000"],["2026-06-22","1.208","1.232","1.240","1.185","3314112.000"],["2026-06-23","1.226","1.227","1.261","1.191","3983345.000"],["2026-06-24","1.197","1.296","1.305","1.197","3541754.000"],["2026-06-25","1.311","1.336","1.349","1.298","3707476.000"],["2026-06-26","1.324","1.382","1.402","1.319","3753893.000"],["2026-06-29","1.407","1.506","1.510","1.380","6082350.000"],["2026-06-30","1.521","1.548","1.555","1.469","6319692.000"],["2026-07-01","1.537","1.560","1.654","1.527","8299167.000"],["2026-07-02","1.453","1.405","1.515","1.404","7404327.000"],["2026-07-03","1.361","1.373","1.422","1.333","6096788.000"],["2026-07-06","1.399","1.357","1.399","1.310","4901118.000"],["2026-07-07","1.330","1.383","1.408","1.325","4238782.000"],["2026-07-08","1.379","1.405","1.450","1.325","5711734.000"],["2026-07-09","1.440","1.546","1.546","1.415","15837802.000"],["2026-07-10","1.554","1.445","1.611","1.440","26311199.000"],["2026-07-13","1.382","1.351","1.455","1.339","21713267.000"],["2026-07-14","1.325","1.354","1.382","1.269","21284654.000"]],"qt":{"sz159558":["51","\u534a\u5bfc\u4f53\u8bbe\u5907ETF\u6613\u65b9\u8fbe","159558","1.354","1.351","1.325","21284654","10307927","10976727","1.354","63685","1.353","14548","1.352","3336","1.351","3412","1.350","8168","1.355","17090","1.356","14994","1.357","4702","1.358","2089","1.359","1720","","20260714161406","0.003","0.22","1.382","1.269","1.354\/21284654\/2841480464","21284654","284148","14.16","","","1.382","1.269","8.36","203.50","203.50","0.00","1.486","1.216","1.44","52554","1.335","","","","","","284148.0464","139.8140","10326","   A","ETF","124.17","-2.10","","","","1.654","0.400","-12.53","24.68","95.38","15029563923","15029563923","39.29","136.71","15029563923","0.08","1.3529","233.50","-0.37","1.3463","CNY","0","","1.364","-14531",""],"market":["2026-07-15 08:41:07|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|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_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u76d8\u524d\u9636\u6bb5|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"0.405","version":"18"}}}