{"code":0,"msg":"","data":{"sz300119":{"qfqday":[["2025-12-30","18.819","18.799","18.979","18.709","33628.000"],["2025-12-31","18.829","18.379","18.849","18.339","54309.000"],["2026-01-05","18.369","19.139","19.149","18.259","78495.000"],["2026-01-06","19.209","19.269","19.319","19.119","47285.000"],["2026-01-07","19.279","19.119","19.399","19.109","52821.000"],["2026-01-08","19.109","19.289","19.439","19.039","41562.000"],["2026-01-09","19.279","19.509","19.569","19.279","54659.000"],["2026-01-12","19.519","19.489","19.589","19.279","66294.000"],["2026-01-13","19.539","19.629","20.009","19.529","103340.000"],["2026-01-14","19.539","19.519","19.939","19.329","88896.000"],["2026-01-15","19.489","19.579","19.719","19.429","39764.000"],["2026-01-16","19.619","19.759","19.819","19.459","54799.000"],["2026-01-19","19.709","19.959","20.159","19.629","80900.000"],["2026-01-20","19.919","20.159","20.379","19.839","66373.000"],["2026-01-21","20.159","20.179","20.289","19.979","61677.000"],["2026-01-22","20.189","20.069","20.219","19.909","45438.000"],["2026-01-23","20.069","19.989","20.149","19.979","45307.000"],["2026-01-26","20.059","21.049","21.119","19.909","200109.000"],["2026-01-27","20.609","20.049","20.609","19.759","154692.000"],["2026-01-28","20.009","19.829","20.089","19.639","84170.000"],["2026-01-29","19.809","19.559","19.909","19.389","84458.000"],["2026-01-30","19.579","19.529","19.849","19.329","55595.000"],["2026-02-02","19.309","18.649","19.439","18.629","101487.000"],["2026-02-03","18.769","18.769","18.859","18.209","60398.000"],["2026-02-04","18.819","18.809","18.859","18.619","35905.000"],["2026-02-05","18.689","18.809","19.069","18.669","45003.000"],["2026-02-06","18.759","18.789","19.009","18.639","38432.000"],["2026-02-09","18.889","18.809","18.959","18.729","39409.000"],["2026-02-10","18.809","18.829","18.959","18.669","31878.000"],["2026-02-11","18.899","18.919","19.009","18.829","32162.000"],["2026-02-12","18.909","18.719","18.909","18.709","35975.000"],["2026-02-13","18.789","18.549","18.909","18.519","39626.000"],["2026-02-24","18.709","18.889","19.089","18.569","49656.000"],["2026-02-25","18.899","19.149","19.299","18.819","48204.000"],["2026-02-26","19.179","19.109","19.229","18.999","36933.000"],["2026-02-27","19.109","19.299","19.309","19.059","35994.000"],["2026-03-02","19.069","18.739","19.099","18.659","60066.000"],["2026-03-03","18.779","18.319","18.899","18.279","61331.000"],["2026-03-04","18.249","17.959","18.409","17.909","51692.000"],["2026-03-05","18.309","17.829","18.319","17.749","38943.000"],["2026-03-06","17.779","18.869","19.089","17.739","90977.000"],["2026-03-09","18.739","18.779","19.059","18.709","60744.000"],["2026-03-10","18.779","18.989","19.039","18.719","40061.000"],["2026-03-11","18.909","18.909","19.129","18.779","33532.000"],["2026-03-12","18.929","19.299","19.379","18.769","79824.000"],["2026-03-13","19.219","19.289","19.599","19.209","60419.000"],["2026-03-16","19.269","19.459","19.599","19.189","57446.000"],["2026-03-17","19.459","19.169","19.589","19.109","53784.000"],["2026-03-18","19.129","19.179","19.259","18.969","45908.000"],["2026-03-19","19.009","18.529","19.109","18.459","48763.000"],["2026-03-20","18.609","18.059","18.689","18.039","45001.000"],["2026-03-23","17.819","16.719","17.839","16.629","96661.000"],["2026-03-24","17.009","17.239","17.269","16.739","43970.000"],["2026-03-25","17.319","17.399","17.519","17.239","35984.000"],["2026-03-26","17.419","17.609","17.969","17.379","49574.000"],["2026-03-27","17.339","18.269","18.339","17.339","53930.000"],["2026-03-30","18.099","17.879","18.249","17.679","44061.000"],["2026-03-31","17.339","17.039","17.589","16.979","76126.000"],["2026-04-01","17.269","17.509","17.589","17.119","53555.000"],["2026-04-02","17.449","17.729","18.039","17.429","58486.000"],["2026-04-03","17.659","17.139","17.799","17.099","40422.000"],["2026-04-07","17.209","18.489","19.459","16.979","137922.000"],["2026-04-08","18.489","18.249","18.599","18.039","117743.000"],["2026-04-09","18.069","17.879","18.389","17.769","66529.000"],["2026-04-10","17.909","17.969","18.199","17.839","47597.000"],["2026-04-13","17.869","17.609","17.869","17.569","46231.000"],["2026-04-14","17.699","17.939","17.979","17.519","46557.000"],["2026-04-15","17.989","18.639","18.739","17.839","102185.000"],["2026-04-16","18.559","18.549","18.629","18.299","50260.000"],["2026-04-17","18.509","18.299","18.589","18.299","42789.000"],["2026-04-20","18.299","18.079","18.299","17.909","37532.000"],["2026-04-21","18.079","18.179","18.329","17.929","31799.000"],["2026-04-22","18.059","18.009","18.289","17.889","35517.000"],["2026-04-23","17.919","17.739","17.999","17.649","35278.000"],["2026-04-24","17.759","17.559","17.819","17.509","36313.000"],["2026-04-27","17.539","17.419","17.629","17.329","28145.000"],["2026-04-28","17.839","17.649","18.399","17.519","52432.000"],["2026-04-29","17.609","17.749","17.889","17.549","32161.000"],["2026-04-30","17.819","17.609","17.819","17.559","28653.000"],["2026-05-06","17.659","17.479","17.749","17.409","53322.000"],["2026-05-07","17.609","17.489","17.659","17.319","34291.000"],["2026-05-08","17.489","17.539","17.589","17.409","30940.000"],["2026-05-11","17.509","17.709","17.849","17.359","52720.000"],["2026-05-12","17.619","17.359","17.639","17.309","43445.000"],["2026-05-13","17.400","17.910","18.310","17.400","77477.000",{"nd":"2025","fh_sh":"4","djr":"2026-05-12","cqr":"2026-05-13","FHcontent":"10\u6d3e4\u5143"}],["2026-05-14","17.900","17.520","17.910","17.520","37031.000"],["2026-05-15","17.480","17.170","17.540","17.050","44858.000"],["2026-05-18","17.050","17.250","17.260","16.850","31335.000"],["2026-05-19","17.240","17.170","17.370","17.090","19011.000"],["2026-05-20","17.200","16.990","17.250","16.810","25759.000"],["2026-05-21","16.990","16.780","17.090","16.710","29165.000"],["2026-05-22","16.740","16.490","16.800","16.430","35992.000"],["2026-05-25","16.460","16.270","16.470","16.080","37543.000"],["2026-05-26","16.270","16.100","16.270","15.970","25314.000"],["2026-05-27","16.090","15.840","16.140","15.680","32512.000"],["2026-05-28","15.990","15.810","16.100","15.630","20114.000"],["2026-05-29","15.800","16.140","16.160","15.680","31950.000"],["2026-06-01","16.140","16.490","16.540","16.040","29611.000"],["2026-06-02","16.460","16.280","16.590","16.220","22672.000"],["2026-06-03","16.270","16.000","16.370","15.950","22879.000"],["2026-06-04","16.000","15.820","16.200","15.660","22260.000"],["2026-06-05","15.900","15.810","16.020","15.710","22587.000"],["2026-06-08","15.860","15.540","15.970","15.420","30509.000"],["2026-06-09","15.560","15.350","15.650","15.240","28243.000"],["2026-06-10","15.300","15.450","15.460","15.160","26510.000"],["2026-06-11","15.480","15.080","15.490","14.920","26416.000"],["2026-06-12","15.190","15.810","16.100","15.030","42895.000"],["2026-06-15","15.770","15.880","16.030","15.740","28301.000"],["2026-06-16","15.810","15.660","15.840","15.560","21838.000"],["2026-06-17","15.640","15.300","15.650","15.230","21532.000"],["2026-06-18","15.300","15.200","15.430","15.070","18677.000"],["2026-06-22","15.120","15.190","15.280","14.550","37538.000"],["2026-06-23","15.190","15.470","15.750","15.130","37938.000"],["2026-06-24","15.600","15.100","15.640","15.090","29250.000"],["2026-06-25","15.040","14.820","15.110","14.540","29844.000"],["2026-06-26","14.860","14.380","14.880","14.300","37293.000"],["2026-06-29","14.380","14.860","15.200","13.910","51687.000"],["2026-06-30","14.800","14.430","14.860","14.310","31937.000"],["2026-07-01","14.420","15.040","15.180","14.310","45285.000"],["2026-07-02","15.000","15.310","15.620","14.950","48826.000"],["2026-07-03","15.300","15.730","15.820","15.280","42360.000"],["2026-07-06","15.670","15.990","16.080","15.520","47696.000"],["2026-07-07","15.940","15.730","15.960","15.610","35763.000"],["2026-07-08","15.730","15.800","16.190","15.500","44448.000"],["2026-07-09","15.670","15.330","15.810","15.300","42784.000"],["2026-07-10","15.340","15.570","15.740","15.210","36807.000"],["2026-07-13","15.570","15.790","16.040","15.520","55592.000"],["2026-07-14","15.760","16.030","16.180","15.600","48040.000"],["2026-07-15","16.000","16.290","16.450","15.900","45492.000"],["2026-07-16","16.300","16.440","16.500","16.000","46283.000"],["2026-07-17","16.360","15.870","16.500","15.860","45997.000"],["2026-07-20","15.900","16.170","16.340","15.850","55187.000"],["2026-07-21","16.330","16.210","16.950","16.140","81039.000"],["2026-07-22","15.920","15.920","16.210","15.610","60338.000"],["2026-07-23","15.810","16.080","16.350","15.650","36455.000"],["2026-07-24","16.000","15.530","16.150","15.500","29004.000"],["2026-07-27","15.480","15.780","15.930","15.430","27927.000"],["2026-07-28","15.730","15.720","15.870","15.600","20463.000"],["2026-07-29","15.650","15.980","16.070","15.650","34638.000"],["2026-07-30","16.000","16.730","17.100","15.900","101447.000"],["2026-07-31","16.350","17.020","17.100","16.300","70888.000"],["2026-08-03","17.020","17.220","17.500","16.800","53021.000"],["2026-08-04","17.300","17.680","18.240","17.000","83403.000"],["2026-08-05","17.610","18.110","18.580","17.600","85130.000"],["2026-08-06","18.110","18.050","18.710","18.000","71474.000"],["2026-08-07","18.000","18.200","18.240","17.640","60566.000"],["2026-08-10","18.160","18.380","18.390","18.000","37654.000"],["2026-08-11","18.370","18.120","18.580","18.110","33172.000"],["2026-08-12","18.110","19.840","20.180","18.110","273306.000"],["2026-08-13","19.680","19.680","20.260","19.360","142857.000"],["2026-08-14","19.890","19.250","19.950","18.850","103434.000"],["2026-08-17","19.450","18.910","19.450","18.700","65649.000"],["2026-08-18","18.980","18.840","19.350","18.680","62993.000"],["2026-08-19","18.980","18.410","18.990","18.370","85462.000"],["2026-08-20","18.770","18.610","19.590","18.580","91514.000"],["2026-08-21","18.350","17.920","18.420","17.720","83622.000"],["2026-08-24","17.860","17.340","18.130","17.140","66608.000"],["2026-08-25","17.170","17.480","17.620","17.170","42724.000"],["2026-08-26","17.290","16.850","17.600","16.820","76058.000"],["2026-08-27","16.830","17.200","17.220","16.590","55483.000"],["2026-08-28","17.180","17.300","17.370","17.000","42568.000"],["2026-08-31","17.360","17.300","17.560","17.130","52559.000"],["2026-09-01","17.250","17.530","17.860","17.250","56718.000"],["2026-09-02","17.580","17.840","18.020","17.430","66670.000"],["2026-09-03","17.810","17.260","18.050","17.250","48508.000"],["2026-09-04","17.270","17.690","17.980","17.180","53489.000"],["2026-09-07","17.640","18.180","18.310","17.550","84820.000"],["2026-09-08","18.250","18.120","18.330","17.900","52101.000"],["2026-09-09","18.020","17.960","18.180","17.810","39826.000"],["2026-09-10","17.830","17.820","18.020","17.570","34800.000"],["2026-09-11","17.710","17.230","17.770","17.080","39504.000"],["2026-09-14","17.230","17.330","17.380","16.910","36482.000"],["2026-09-15","17.290","17.230","17.690","17.120","28273.000"],["2026-09-16","17.180","17.210","17.710","17.100","46759.000"],["2026-09-17","17.210","17.280","17.380","17.130","30955.000"],["2026-09-18","17.290","16.760","17.420","16.680","62955.000"],["2026-09-21","16.770","17.160","17.300","16.750","48169.000"],["2026-09-22","17.150","17.220","17.340","16.970","33632.000"],["2026-09-23","17.190","17.140","17.290","17.050","30610.000"],["2026-09-24","17.160","16.660","17.330","16.620","36380.000"]],"qt":{"sz300119":["51","\u745e\u666e\u751f\u7269","300119","16.55","16.66","16.66","34435","16676","17759","16.52","4","16.50","41","16.49","6","16.45","78","16.42","40","16.55","9","16.56","42","16.57","30","16.58","33","16.59","31","","20260928161439","-0.11","-0.66","16.81","16.38","16.55\/34435\/57088481","34435","5709","1.02","22.10","","16.81","16.38","2.58","56.03","76.92","1.63","19.99","13.33","0.81","24","16.58","18.84","19.20","","","0.76","5708.8481","0.0000","0"," A A","GP-A-CYB","-9.95","-1.25","2.36","7.40","4.92","22.57","13.91","-3.95","-4.34","5.21","338529850","464754706","7.64","-11.96","338529850","","","-19.42","0.06","","CNY","0","","16.66","-58",""],"market":["2026-09-29 03:09:01|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":"18.799","version":"18"}}}