{"code":0,"msg":"","data":{"sz300132":{"qfqday":[["2025-12-30","8.160","8.690","8.800","8.130","430401.000"],["2025-12-31","8.650","8.710","8.860","8.510","306319.000"],["2026-01-05","8.710","8.580","8.740","8.450","251492.000"],["2026-01-06","8.580","8.470","8.780","8.400","291067.000"],["2026-01-07","8.480","8.490","8.620","8.400","214437.000"],["2026-01-08","8.490","8.490","8.670","8.430","169718.000"],["2026-01-09","8.500","8.700","8.850","8.490","253716.000"],["2026-01-12","8.700","8.870","8.970","8.530","262900.000"],["2026-01-13","8.970","8.790","9.180","8.660","280292.000"],["2026-01-14","8.730","8.690","8.890","8.590","252250.000"],["2026-01-15","8.640","8.590","8.720","8.560","154041.000"],["2026-01-16","8.610","8.700","8.880","8.550","207458.000"],["2026-01-19","8.720","9.040","9.080","8.720","228234.000"],["2026-01-20","9.060","9.080","9.350","8.850","303730.000"],["2026-01-21","9.080","9.140","9.230","8.870","248297.000"],["2026-01-22","9.190","9.280","9.390","9.000","223560.000"],["2026-01-23","9.250","8.940","9.500","8.790","534301.000"],["2026-01-26","8.930","8.720","8.950","8.700","259481.000"],["2026-01-27","8.690","8.740","8.810","8.550","183480.000"],["2026-01-28","8.680","8.440","8.750","8.430","190878.000"],["2026-01-29","8.400","8.310","8.480","8.220","192115.000"],["2026-01-30","8.250","8.370","8.500","8.070","196477.000"],["2026-02-02","8.370","8.180","8.400","8.140","125048.000"],["2026-02-03","8.250","8.270","8.410","8.210","117098.000"],["2026-02-04","8.280","8.230","8.320","8.150","94902.000"],["2026-02-05","8.220","8.260","8.410","8.180","141866.000"],["2026-02-06","8.160","8.300","8.350","8.100","130623.000"],["2026-02-09","8.300","8.320","8.370","8.220","114408.000"],["2026-02-10","8.290","8.220","8.300","8.190","99568.000"],["2026-02-11","8.190","8.100","8.230","8.100","105090.000"],["2026-02-12","8.070","8.050","8.160","8.000","104964.000"],["2026-02-13","8.050","8.800","9.140","8.020","638722.000"],["2026-02-24","8.680","9.100","9.320","8.670","396244.000"],["2026-02-25","9.050","9.230","9.330","8.910","328591.000"],["2026-02-26","9.310","9.210","9.310","9.080","227836.000"],["2026-02-27","9.170","9.760","9.780","9.130","336025.000"],["2026-03-02","9.500","9.460","9.660","9.200","356911.000"],["2026-03-03","9.580","9.170","9.710","9.130","251853.000"],["2026-03-04","9.080","9.370","9.440","8.980","212760.000"],["2026-03-05","9.490","9.470","9.690","9.390","200662.000"],["2026-03-06","9.460","9.540","9.540","9.380","132311.000"],["2026-03-09","9.400","9.330","9.440","9.130","195670.000"],["2026-03-10","9.430","9.400","9.530","9.260","150485.000"],["2026-03-11","9.390","9.210","9.530","9.190","181401.000"],["2026-03-12","9.200","8.930","9.270","8.860","205661.000"],["2026-03-13","8.930","8.950","9.130","8.900","140418.000"],["2026-03-16","8.970","9.170","9.270","8.950","135436.000"],["2026-03-17","9.120","8.840","9.290","8.800","266500.000"],["2026-03-18","8.800","9.200","9.230","8.800","202711.000"],["2026-03-19","9.150","8.890","9.150","8.820","160291.000"],["2026-03-20","8.860","8.740","8.980","8.680","141643.000"],["2026-03-23","8.590","8.080","8.590","8.020","177463.000"],["2026-03-24","8.300","8.390","8.400","8.100","132823.000"],["2026-03-25","8.480","8.530","8.640","8.340","97944.000"],["2026-03-26","8.550","8.330","8.750","8.290","119617.000"],["2026-03-27","8.240","8.450","8.530","8.200","94287.000"],["2026-03-30","8.380","8.770","8.790","8.320","160624.000"],["2026-03-31","8.740","8.700","9.030","8.670","158448.000"],["2026-04-01","8.850","8.760","8.910","8.660","99795.000"],["2026-04-02","8.750","8.700","8.970","8.620","122591.000"],["2026-04-03","8.660","8.340","8.710","8.320","108787.000"],["2026-04-07","8.410","8.550","8.710","8.300","130294.000"],["2026-04-08","8.650","8.770","8.810","8.650","126688.000"],["2026-04-09","8.780","8.490","8.780","8.330","168820.000"],["2026-04-10","8.540","8.360","8.590","8.320","117083.000"],["2026-04-13","8.240","8.380","8.430","8.210","116385.000"],["2026-04-14","8.380","8.430","8.530","8.260","121784.000"],["2026-04-15","8.460","8.380","8.490","8.250","110315.000"],["2026-04-16","8.380","8.470","8.490","8.290","120896.000"],["2026-04-17","8.520","8.900","8.990","8.500","348354.000"],["2026-04-20","8.860","8.690","8.930","8.650","182050.000"],["2026-04-21","8.690","8.630","8.800","8.560","123601.000"],["2026-04-22","8.710","8.730","8.910","8.600","172962.000"],["2026-04-23","8.740","8.900","9.040","8.630","193850.000"],["2026-04-24","8.880","9.040","9.070","8.740","209994.000"],["2026-04-27","9.040","9.550","9.620","9.000","411134.000"],["2026-04-28","9.430","9.580","9.880","9.410","383656.000"],["2026-04-29","9.640","9.460","9.700","9.170","255336.000"],["2026-04-30","9.500","9.440","9.710","9.440","246157.000"],["2026-05-06","9.330","9.100","9.430","8.970","339509.000"],["2026-05-07","9.150","8.940","9.150","8.910","220024.000"],["2026-05-08","8.890","8.930","9.180","8.870","171520.000"],["2026-05-11","8.940","8.670","8.980","8.580","281077.000"],["2026-05-12","8.620","8.490","8.640","8.400","149656.000"],["2026-05-13","8.530","8.410","8.600","8.340","168453.000"],["2026-05-14","8.380","8.150","8.390","8.150","157017.000"],["2026-05-15","8.140","8.100","8.260","7.960","165746.000"],["2026-05-18","8.010","7.950","8.090","7.870","144646.000"],["2026-05-19","7.970","7.950","8.040","7.810","96832.000"],["2026-05-20","7.940","8.160","8.250","7.870","170657.000"],["2026-05-21","8.200","7.900","8.270","7.850","138584.000"],["2026-05-22","7.900","7.660","7.950","7.600","149088.000"],["2026-05-25","7.680","8.180","8.290","7.670","248121.000"],["2026-05-26","8.220","8.460","8.480","7.970","212064.000"],["2026-05-27","8.380","8.040","8.450","8.010","151328.000"],["2026-05-28","8.040","7.950","8.090","7.840","80462.000"],["2026-05-29","8.000","7.720","8.040","7.600","139291.000"],["2026-06-01","7.650","7.670","7.810","7.480","107581.000"],["2026-06-02","7.630","7.160","7.770","7.010","239281.000"],["2026-06-03","7.080","6.670","7.150","6.500","315523.000"],["2026-06-04","6.630","6.580","6.820","6.510","171982.000"],["2026-06-05","6.520","6.510","6.780","6.410","163964.000"],["2026-06-08","6.400","6.290","6.520","6.190","163480.000"],["2026-06-09","6.400","6.460","6.510","6.330","109033.000"],["2026-06-10","6.450","6.440","6.520","6.350","112963.000"],["2026-06-11","6.500","6.380","6.540","6.260","89954.000"],["2026-06-12","6.400","6.450","6.510","6.350","121734.000"],["2026-06-15","6.450","6.400","6.530","6.340","132718.000"],["2026-06-16","6.380","6.180","6.460","6.150","167299.000"],["2026-06-17","6.200","6.060","6.230","6.020","148801.000"],["2026-06-18","6.080","5.990","6.100","5.930","131578.000"],["2026-06-22","6.000","6.020","6.040","5.700","172724.000"],["2026-06-23","5.950","6.110","6.230","5.930","148906.000"],["2026-06-24","6.100","5.930","6.100","5.870","124915.000"],["2026-06-25","5.900","5.750","5.920","5.710","125152.000"],["2026-06-26","5.720","5.540","5.730","5.530","131868.000"],["2026-06-29","5.560","5.550","5.590","5.380","150385.000"],["2026-06-30","5.500","5.680","5.720","5.430","142996.000"],["2026-07-01","5.700","5.810","5.850","5.610","158532.000"],["2026-07-02","5.820","5.850","5.960","5.740","149057.000"],["2026-07-03","5.870","6.050","6.080","5.810","168675.000"],["2026-07-06","6.110","6.020","6.140","5.930","152525.000"],["2026-07-07","6.010","5.760","6.020","5.730","131642.000"],["2026-07-08","5.760","5.680","5.830","5.670","104368.000"],["2026-07-09","5.690","5.620","5.760","5.480","129064.000"],["2026-07-10","5.600","5.700","5.810","5.510","114612.000"],["2026-07-13","5.660","5.450","5.690","5.440","109188.000"],["2026-07-14","5.460","5.660","5.660","5.400","107757.000"],["2026-07-15","5.620","5.930","6.020","5.580","207175.000"],["2026-07-16","5.840","5.850","6.000","5.730","182270.000"],["2026-07-17","5.820","5.540","5.940","5.470","166831.000"],["2026-07-20","5.600","5.880","5.910","5.600","275033.000"],["2026-07-21","6.010","6.320","6.380","5.670","453909.000"],["2026-07-22","6.120","6.270","6.550","6.010","350564.000"],["2026-07-23","6.210","6.420","6.430","6.160","241852.000"],["2026-07-24","6.340","6.100","6.410","6.090","200724.000"],["2026-07-27","6.120","6.200","6.300","6.100","185934.000"],["2026-07-28","6.150","6.190","6.300","6.090","135204.000"],["2026-07-29","6.230","6.410","6.420","6.120","218208.000"],["2026-07-30","6.400","6.210","6.590","6.190","272742.000"],["2026-07-31","6.150","6.340","6.370","6.130","178985.000"],["2026-08-03","6.440","6.600","6.690","6.440","228606.000"],["2026-08-04","6.600","6.640","6.790","6.560","232125.000"],["2026-08-05","6.600","6.630","6.680","6.500","199165.000"],["2026-08-06","6.660","6.520","6.680","6.430","162625.000"],["2026-08-07","6.520","6.510","6.580","6.330","156442.000"],["2026-08-10","6.480","6.830","6.860","6.470","272288.000"],["2026-08-11","6.890","6.770","6.970","6.620","228206.000"],["2026-08-12","6.770","6.810","6.960","6.660","204751.000"],["2026-08-13","6.840","6.550","6.850","6.550","208808.000"],["2026-08-14","6.550","6.440","6.590","6.390","124911.000"],["2026-08-17","6.450","6.460","6.490","6.330","127559.000"],["2026-08-18","6.450","6.410","6.460","6.320","117114.000"],["2026-08-19","6.350","6.210","6.400","6.170","130991.000"],["2026-08-20","6.330","6.400","6.530","6.280","191247.000"],["2026-08-21","6.260","6.280","6.360","6.140","160465.000"],["2026-08-24","6.260","6.220","6.340","6.130","100561.000"],["2026-08-25","6.220","6.370","6.370","6.150","109625.000"],["2026-08-26","6.350","6.350","6.450","6.300","102591.000"],["2026-08-27","6.350","6.430","6.480","6.300","96221.000"],["2026-08-28","6.450","6.420","6.460","6.350","106620.000"],["2026-08-31","6.330","6.330","6.400","6.290","90258.000"],["2026-09-01","6.330","6.330","6.420","6.290","122802.000"],["2026-09-02","6.280","6.360","6.460","6.200","152573.000"],["2026-09-03","6.380","6.260","6.420","6.230","96421.000"],["2026-09-04","6.280","6.360","6.440","6.260","140955.000"],["2026-09-07","6.360","6.430","6.500","6.330","111926.000"],["2026-09-08","6.420","6.550","6.580","6.350","171040.000"],["2026-09-09","6.520","6.710","6.750","6.350","386395.000"],["2026-09-10","6.610","6.450","6.610","6.420","206861.000"],["2026-09-11","6.330","6.350","6.430","6.150","188004.000"],["2026-09-14","6.270","6.230","6.340","6.190","95051.000"],["2026-09-15","6.220","6.020","6.260","6.020","147839.000"],["2026-09-16","6.010","6.040","6.100","5.980","90201.000"],["2026-09-17","6.070","6.140","6.160","5.960","108780.000"],["2026-09-18","6.140","6.140","6.260","6.100","122662.000"],["2026-09-21","6.180","6.380","6.400","6.140","159040.000"],["2026-09-22","6.400","6.320","6.440","6.280","121472.000"],["2026-09-23","6.280","6.240","6.330","6.210","73451.000"],["2026-09-24","6.200","6.240","6.310","6.190","67831.000"]],"qt":{"sz300132":["51","\u8bfa\u65af\u8d1d\u5c14","300132","6.10","6.24","6.22","79248","31529","47719","6.10","21","6.09","174","6.08","582","6.07","404","6.06","469","6.11","118","6.12","612","6.13","493","6.14","114","6.15","797","","20260928161457","-0.14","-2.24","6.29","6.05","6.10\/79248\/48560644","79248","4856","1.56","17.30","","6.29","6.05","3.85","30.99","31.51","2.09","7.49","4.99","0.73","-484","6.13","27.97","20.57","","","1.15","4856.0644","0.0000","0"," A A","GP-A-CYB","-29.97","-0.65","0.00","12.06","7.70","9.88","5.38","-3.94","-4.98","0.83","508081284","516580886","-12.79","-29.80","508081284","","","-0.33","0.00","","CNY","0","","6.05","547",""],"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":"8.160","version":"18"}}}