{"code":0,"msg":"","data":{"sz300009":{"qfqday":[["2025-12-30","9.380","9.370","9.430","9.340","110291.000"],["2025-12-31","9.380","9.320","9.440","9.300","105216.000"],["2026-01-05","9.300","9.780","9.780","9.300","339697.000"],["2026-01-06","9.760","9.780","9.840","9.670","228403.000"],["2026-01-07","9.780","9.770","9.850","9.730","211255.000"],["2026-01-08","9.770","9.930","10.050","9.740","320499.000"],["2026-01-09","9.870","10.030","10.040","9.820","349905.000"],["2026-01-12","10.130","10.150","10.230","9.990","328449.000"],["2026-01-13","10.230","10.630","10.930","10.210","954828.000"],["2026-01-14","10.520","10.410","10.780","10.270","784428.000"],["2026-01-15","10.340","10.250","10.400","10.140","368064.000"],["2026-01-16","10.210","10.090","10.310","10.020","273808.000"],["2026-01-19","10.050","10.040","10.120","9.990","194904.000"],["2026-01-20","10.030","9.970","10.090","9.910","205207.000"],["2026-01-21","9.930","10.000","10.070","9.880","197785.000"],["2026-01-22","10.010","9.970","10.040","9.930","180698.000"],["2026-01-23","10.000","10.140","10.180","9.970","284024.000"],["2026-01-26","10.140","10.470","10.490","10.020","593449.000"],["2026-01-27","10.500","10.210","10.500","9.980","483022.000"],["2026-01-28","10.210","10.140","10.340","10.120","313446.000"],["2026-01-29","10.090","9.980","10.180","9.910","291305.000"],["2026-01-30","9.970","9.810","10.090","9.760","249774.000"],["2026-02-02","9.650","9.520","9.850","9.490","223002.000"],["2026-02-03","9.610","9.740","9.770","9.550","168567.000"],["2026-02-04","9.700","9.780","9.800","9.650","156078.000"],["2026-02-05","9.800","9.690","9.820","9.690","128430.000"],["2026-02-06","9.660","9.760","9.980","9.660","212837.000"],["2026-02-09","9.820","9.800","9.880","9.760","128606.000"],["2026-02-10","9.780","9.800","9.850","9.730","146176.000"],["2026-02-11","9.800","9.750","9.840","9.740","104932.000"],["2026-02-12","9.740","9.710","9.780","9.670","108492.000"],["2026-02-13","9.670","9.560","9.740","9.550","164952.000"],["2026-02-24","9.640","9.710","9.770","9.620","105693.000"],["2026-02-25","9.710","9.800","9.830","9.690","151347.000"],["2026-02-26","9.770","9.750","9.830","9.730","132475.000"],["2026-02-27","9.720","9.770","9.770","9.700","113047.000"],["2026-03-02","9.670","9.460","9.680","9.420","240869.000"],["2026-03-03","9.480","9.230","9.560","9.200","225531.000"],["2026-03-04","9.180","9.060","9.250","9.010","177933.000"],["2026-03-05","9.240","9.170","9.270","9.130","129240.000"],["2026-03-06","9.150","9.390","9.400","9.110","144569.000"],["2026-03-09","9.290","9.330","9.380","9.240","138776.000"],["2026-03-10","9.390","9.450","9.510","9.390","119493.000"],["2026-03-11","9.470","9.390","9.470","9.360","98834.000"],["2026-03-12","9.380","9.340","9.400","9.300","93851.000"],["2026-03-13","9.330","9.320","9.420","9.230","95879.000"],["2026-03-16","9.310","9.410","9.420","9.270","103582.000"],["2026-03-17","9.410","9.440","9.620","9.380","156399.000"],["2026-03-18","9.400","9.410","9.460","9.340","106654.000"],["2026-03-19","9.360","9.200","9.400","9.160","125288.000"],["2026-03-20","9.190","8.950","9.290","8.950","135378.000"],["2026-03-23","8.800","8.410","8.880","8.320","268206.000"],["2026-03-24","8.550","8.690","8.710","8.420","162643.000"],["2026-03-25","8.700","8.670","8.760","8.630","129397.000"],["2026-03-26","8.630","8.580","8.770","8.550","107832.000"],["2026-03-27","8.510","9.000","9.020","8.490","231492.000"],["2026-03-30","8.880","9.150","9.160","8.840","228974.000"],["2026-03-31","9.150","9.200","9.430","9.110","260408.000"],["2026-04-01","9.270","9.520","9.530","9.160","309627.000"],["2026-04-02","9.520","9.670","9.770","9.460","379853.000"],["2026-04-03","9.590","9.520","9.710","9.520","264653.000"],["2026-04-07","9.570","9.600","9.670","9.420","184875.000"],["2026-04-08","9.720","9.670","9.750","9.520","267872.000"],["2026-04-09","9.600","9.550","9.860","9.540","271931.000"],["2026-04-10","9.560","9.590","9.760","9.530","194886.000"],["2026-04-13","9.550","9.520","9.600","9.480","140497.000"],["2026-04-14","9.570","9.490","9.580","9.340","195474.000"],["2026-04-15","9.590","9.700","9.800","9.490","314854.000"],["2026-04-16","9.680","9.710","9.720","9.580","180958.000"],["2026-04-17","9.650","9.620","9.690","9.550","145185.000"],["2026-04-20","9.610","9.550","9.660","9.520","136155.000"],["2026-04-21","9.540","9.500","9.790","9.470","209999.000"],["2026-04-22","9.450","9.550","9.560","9.400","129545.000"],["2026-04-23","9.530","9.420","9.550","9.320","190132.000"],["2026-04-24","8.950","8.650","9.040","8.600","464173.000"],["2026-04-27","8.640","8.630","8.670","8.550","164568.000"],["2026-04-28","8.610","8.660","8.970","8.610","232185.000"],["2026-04-29","8.660","8.700","8.740","8.600","158592.000"],["2026-04-30","8.660","8.590","8.700","8.580","137222.000"],["2026-05-06","8.590","8.610","8.660","8.580","177973.000"],["2026-05-07","8.640","8.540","8.670","8.500","195381.000"],["2026-05-08","8.570","8.610","8.690","8.550","184886.000"],["2026-05-11","8.610","8.900","8.980","8.570","346227.000"],["2026-05-12","8.830","8.660","8.830","8.640","256074.000"],["2026-05-13","8.640","8.670","8.700","8.590","132275.000"],["2026-05-14","8.670","8.470","8.690","8.450","185922.000"],["2026-05-15","8.460","8.390","8.480","8.350","155968.000"],["2026-05-18","8.350","8.230","8.410","8.150","177550.000"],["2026-05-19","8.220","8.250","8.270","8.170","102101.000"],["2026-05-20","8.250","8.060","8.250","8.050","175577.000"],["2026-05-21","8.060","8.010","8.180","8.000","147441.000"],["2026-05-22","8.030","7.940","8.070","7.910","127098.000"],["2026-05-25","7.980","8.140","8.140","7.890","155375.000"],["2026-05-26","8.100","7.980","8.100","7.920","108335.000"],["2026-05-27","7.940","8.020","8.100","7.850","115349.000"],["2026-05-28","7.980","7.970","8.050","7.920","99080.000"],["2026-05-29","8.060","8.320","8.460","8.000","230669.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e2.5\u5143"}],["2026-06-01","8.330","8.350","8.380","8.230","143133.000"],["2026-06-02","8.290","8.270","8.500","8.270","158710.000"],["2026-06-03","8.200","8.060","8.260","8.050","135536.000"],["2026-06-04","8.060","7.910","8.120","7.900","111418.000"],["2026-06-05","7.980","7.990","8.060","7.950","86927.000"],["2026-06-08","7.960","7.950","8.090","7.810","117351.000"],["2026-06-09","7.900","7.880","7.970","7.830","92134.000"],["2026-06-10","7.810","7.830","7.870","7.660","130707.000"],["2026-06-11","7.820","7.690","7.830","7.630","107411.000"],["2026-06-12","7.720","7.810","7.850","7.660","126968.000"],["2026-06-15","7.810","7.830","7.900","7.750","124096.000"],["2026-06-16","7.810","7.760","7.820","7.690","113375.000"],["2026-06-17","7.750","7.660","7.760","7.610","101970.000"],["2026-06-18","7.630","7.670","7.790","7.530","127634.000"],["2026-06-22","7.660","7.670","7.680","7.350","190563.000"],["2026-06-23","7.620","7.940","8.060","7.620","250170.000"],["2026-06-24","7.970","7.860","8.080","7.800","190880.000"],["2026-06-25","7.800","7.760","7.860","7.550","159749.000"],["2026-06-26","7.720","7.500","7.800","7.470","139795.000"],["2026-06-29","7.470","7.920","8.010","7.360","260244.000"],["2026-06-30","7.970","7.850","8.030","7.730","191077.000"],["2026-07-01","7.810","8.160","8.170","7.750","279003.000"],["2026-07-02","8.150","8.090","8.310","8.050","212167.000"],["2026-07-03","8.170","8.160","8.230","8.040","164329.000"],["2026-07-06","8.200","8.390","8.480","8.100","326784.000"],["2026-07-07","8.250","8.140","8.290","8.060","201203.000"],["2026-07-08","8.120","8.160","8.220","8.000","162020.000"],["2026-07-09","8.090","8.100","8.220","8.010","142674.000"],["2026-07-10","8.100","8.230","8.310","7.960","233796.000"],["2026-07-13","8.250","8.560","8.620","8.190","430337.000"],["2026-07-14","8.410","8.590","8.750","8.300","354283.000"],["2026-07-15","8.480","8.780","8.920","8.430","448197.000"],["2026-07-16","8.700","8.700","8.800","8.520","349661.000"],["2026-07-17","8.650","8.180","8.670","8.180","388765.000"],["2026-07-20","8.200","8.330","8.460","8.150","334979.000"],["2026-07-21","8.280","8.360","8.470","8.240","269127.000"],["2026-07-22","8.270","8.260","8.450","8.180","235069.000"],["2026-07-23","8.200","8.210","8.280","8.020","218839.000"],["2026-07-24","8.130","7.870","8.250","7.870","199163.000"],["2026-07-27","7.870","8.130","8.170","7.850","182130.000"],["2026-07-28","8.080","8.090","8.170","8.010","129601.000"],["2026-07-29","8.120","8.210","8.260","8.090","171733.000"],["2026-07-30","8.180","8.230","8.380","8.130","152470.000"],["2026-07-31","8.210","8.260","8.320","8.200","161550.000"],["2026-08-03","8.260","8.360","8.390","8.240","117024.000"],["2026-08-04","8.400","8.390","8.520","8.370","159690.000"],["2026-08-05","8.370","8.290","8.440","8.270","170461.000"],["2026-08-06","8.310","8.200","8.330","8.130","179730.000"],["2026-08-07","8.190","8.550","8.570","8.130","361165.000"],["2026-08-10","8.590","8.520","8.740","8.520","303989.000"],["2026-08-11","8.590","8.570","8.780","8.500","378756.000"],["2026-08-12","8.500","8.480","8.630","8.380","230797.000"],["2026-08-13","8.480","8.780","8.960","8.320","556907.000"],["2026-08-14","8.730","8.950","9.180","8.710","550360.000"],["2026-08-17","8.860","8.820","8.940","8.540","409735.000"],["2026-08-18","8.830","8.680","9.040","8.660","290963.000"],["2026-08-19","8.600","8.460","8.750","8.420","260096.000"],["2026-08-20","9.400","10.150","10.150","9.310","2007285.000"],["2026-08-21","9.550","8.970","9.600","8.840","1521297.000"],["2026-08-24","9.130","8.490","9.220","8.480","953370.000"],["2026-08-25","8.400","8.640","8.820","8.260","663771.000"],["2026-08-26","8.900","8.770","9.360","8.680","989622.000"],["2026-08-27","8.630","8.800","8.820","8.510","717995.000"],["2026-08-28","8.690","8.520","8.730","8.500","532295.000"],["2026-08-31","8.450","8.430","8.460","8.300","353867.000"],["2026-09-01","8.380","8.550","8.550","8.350","317587.000"],["2026-09-02","8.600","8.460","8.630","8.420","283301.000"],["2026-09-03","8.450","8.400","8.500","8.320","214290.000"],["2026-09-04","8.420","8.320","8.450","8.280","246329.000"],["2026-09-07","8.250","8.280","8.310","8.140","219653.000"],["2026-09-08","8.280","8.380","8.420","8.200","207646.000"],["2026-09-09","8.330","8.250","8.350","8.230","172355.000"],["2026-09-10","8.210","8.140","8.240","8.140","180323.000"],["2026-09-11","8.110","7.990","8.130","7.900","227306.000"],["2026-09-14","7.980","8.070","8.120","7.940","120738.000"],["2026-09-15","8.060","7.960","8.070","7.950","106335.000"],["2026-09-16","7.950","8.020","8.040","7.880","96496.000"],["2026-09-17","7.990","8.080","8.130","7.960","122614.000"],["2026-09-18","8.100","8.160","8.230","8.100","181097.000"],["2026-09-21","8.200","8.330","8.370","8.180","267110.000"],["2026-09-22","8.330","8.520","8.640","8.280","449920.000"],["2026-09-23","8.540","8.460","8.630","8.450","343146.000"],["2026-09-24","8.440","8.280","8.530","8.260","232506.000"]],"qt":{"sz300009":["51","\u5b89\u79d1\u751f\u7269","300009","8.42","8.28","8.29","256105","140991","115115","8.42","1039","8.41","502","8.40","551","8.39","449","8.38","292","8.43","2246","8.44","1103","8.45","1217","8.46","1134","8.47","899","","20260928161454","0.14","1.69","8.43","8.29","8.42\/256105\/214231566","256105","21423","2.08","20.07","","8.43","8.29","1.69","103.64","140.67","3.30","9.94","6.62","0.87","-3766","8.36","21.16","19.13","","","0.92","21423.1566","13.4720","160"," A A","GP-A-CYB","-9.66","3.19","2.97","16.46","13.91","11.27","7.35","5.38","-1.17","3.19","1230879578","1670700708","-39.93","-10.14","1230879578","","","-13.73","0.12","","CNY","0","","8.48","-1421",""],"market":["2026-09-29 03:08:07|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":"9.370","version":"18"}}}