{"code":0,"msg":"","data":{"sz300138":{"qfqday":[["2025-12-30","12.200","12.080","12.240","12.050","61578.000"],["2025-12-31","12.090","12.110","12.140","12.000","41034.000"],["2026-01-05","12.140","12.530","12.580","12.110","75216.000"],["2026-01-06","12.490","12.600","12.640","12.420","59674.000"],["2026-01-07","12.560","12.690","12.770","12.540","59548.000"],["2026-01-08","12.710","12.760","12.830","12.610","69300.000"],["2026-01-09","12.740","12.840","12.850","12.700","54104.000"],["2026-01-12","12.870","12.720","12.890","12.580","80516.000"],["2026-01-13","12.660","12.740","12.920","12.620","82561.000"],["2026-01-14","13.300","13.480","13.790","13.050","399745.000"],["2026-01-15","13.270","13.180","13.400","13.110","175976.000"],["2026-01-16","13.140","13.320","13.680","13.070","180741.000"],["2026-01-19","13.350","13.440","13.550","13.290","167966.000"],["2026-01-20","13.460","13.900","13.920","13.440","246284.000"],["2026-01-21","13.780","13.610","13.940","13.580","162335.000"],["2026-01-22","13.680","13.700","13.750","13.600","102711.000"],["2026-01-23","13.750","13.620","13.750","13.560","115547.000"],["2026-01-26","13.550","13.650","13.730","13.380","150480.000"],["2026-01-27","13.620","13.360","13.650","13.230","110248.000"],["2026-01-28","13.360","13.290","13.410","13.250","74017.000"],["2026-01-29","13.290","13.140","13.310","13.050","94412.000"],["2026-01-30","13.120","13.250","13.350","12.980","103125.000"],["2026-02-02","13.130","13.070","13.440","13.050","129425.000"],["2026-02-03","13.120","13.220","13.240","13.000","89541.000"],["2026-02-04","13.260","13.260","13.380","13.170","58625.000"],["2026-02-05","13.230","13.230","13.610","13.190","110506.000"],["2026-02-06","13.190","13.610","13.830","13.160","185400.000"],["2026-02-09","13.690","13.590","13.690","13.490","94958.000"],["2026-02-10","13.550","13.400","13.630","13.370","84750.000"],["2026-02-11","13.440","13.350","13.480","13.330","50317.000"],["2026-02-12","13.340","13.500","13.620","13.160","106274.000"],["2026-02-13","13.420","13.240","13.550","13.210","58543.000"],["2026-02-24","13.300","13.490","13.550","13.240","64472.000"],["2026-02-25","13.490","13.530","13.640","13.430","77210.000"],["2026-02-26","13.520","13.800","13.850","13.460","111803.000"],["2026-02-27","13.660","14.190","14.300","13.650","160168.000"],["2026-03-02","14.030","14.120","14.250","13.910","126840.000"],["2026-03-03","14.090","13.500","14.280","13.500","116271.000"],["2026-03-04","13.410","13.400","13.710","13.360","101016.000"],["2026-03-05","13.580","13.390","13.670","13.280","85644.000"],["2026-03-06","13.350","13.800","13.960","13.260","112607.000"],["2026-03-09","13.750","14.200","14.220","13.700","152170.000"],["2026-03-10","14.100","14.140","14.190","13.870","95460.000"],["2026-03-11","14.150","14.280","14.350","13.980","92187.000"],["2026-03-12","14.200","15.410","15.500","14.160","281906.000"],["2026-03-13","15.300","14.360","15.350","14.210","265894.000"],["2026-03-16","14.380","14.130","14.770","14.060","177900.000"],["2026-03-17","14.120","13.550","14.260","13.510","136883.000"],["2026-03-18","13.650","13.690","13.710","13.460","82083.000"],["2026-03-19","13.520","13.130","13.550","13.070","90920.000"],["2026-03-20","13.240","13.320","13.650","13.060","114665.000"],["2026-03-23","13.080","12.440","13.150","12.360","117120.000"],["2026-03-24","12.660","12.610","12.680","12.330","80641.000"],["2026-03-25","12.680","12.830","12.910","12.530","63079.000"],["2026-03-26","12.840","12.580","12.920","12.520","64998.000"],["2026-03-27","12.500","12.790","12.850","12.420","70058.000"],["2026-03-30","12.670","12.790","12.940","12.630","75735.000"],["2026-03-31","12.560","11.800","12.650","11.770","259202.000"],["2026-04-01","11.960","11.830","12.010","11.720","143365.000"],["2026-04-02","11.790","11.930","12.040","11.760","86744.000"],["2026-04-03","11.980","11.510","11.980","11.510","72375.000"],["2026-04-07","11.600","11.570","11.780","11.450","90746.000"],["2026-04-08","11.700","11.850","11.950","11.700","90433.000"],["2026-04-09","11.760","11.580","11.840","11.550","72015.000"],["2026-04-10","11.650","11.710","11.820","11.600","58858.000"],["2026-04-13","11.710","11.670","11.710","11.560","53282.000"],["2026-04-14","11.680","11.790","11.790","11.570","65027.000"],["2026-04-15","11.880","11.730","11.880","11.700","49169.000"],["2026-04-16","11.700","11.750","11.780","11.630","51261.000"],["2026-04-17","11.720","11.530","11.750","11.520","80410.000"],["2026-04-20","11.540","11.740","11.770","11.530","73230.000"],["2026-04-21","11.780","11.660","11.790","11.600","47505.000"],["2026-04-22","11.660","11.690","11.760","11.510","57147.000"],["2026-04-23","11.690","11.440","11.810","11.410","68654.000"],["2026-04-24","11.340","11.300","11.360","11.170","52910.000"],["2026-04-27","11.300","11.350","11.380","11.120","57672.000"],["2026-04-28","11.300","11.070","11.360","11.070","59533.000"],["2026-04-29","11.130","11.390","11.430","11.080","59874.000"],["2026-04-30","11.370","11.230","11.430","11.190","55496.000"],["2026-05-06","11.370","10.990","11.400","10.950","117917.000"],["2026-05-07","10.980","10.950","11.110","10.850","73708.000"],["2026-05-08","10.950","11.110","11.180","10.910","69425.000"],["2026-05-11","11.110","11.130","11.160","11.020","53388.000"],["2026-05-12","11.110","10.800","11.160","10.790","89146.000"],["2026-05-13","10.810","11.000","11.100","10.770","73573.000"],["2026-05-14","11.090","11.160","11.320","11.000","111390.000"],["2026-05-15","11.080","10.850","11.100","10.810","75632.000"],["2026-05-18","10.860","10.700","10.860","10.630","59715.000"],["2026-05-19","10.700","10.840","10.850","10.700","39873.000"],["2026-05-20","10.880","10.700","10.910","10.660","43299.000"],["2026-05-21","10.790","10.510","10.940","10.490","52492.000",{"nd":"2025","fh_sh":"3","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e3\u5143"}],["2026-05-22","10.640","10.490","10.640","10.450","39797.000"],["2026-05-25","10.550","10.440","10.580","10.430","38364.000"],["2026-05-26","10.440","10.330","10.440","10.240","48882.000"],["2026-05-27","10.280","10.270","10.350","10.140","46061.000"],["2026-05-28","10.280","10.320","10.490","10.200","39070.000"],["2026-05-29","10.300","10.520","10.680","10.230","84364.000"],["2026-06-01","10.450","10.620","10.630","10.330","69439.000"],["2026-06-02","10.640","10.490","10.660","10.360","47176.000"],["2026-06-03","10.490","10.270","10.490","10.180","39803.000"],["2026-06-04","10.260","9.860","10.350","9.820","77442.000"],["2026-06-05","9.880","9.980","10.120","9.760","52473.000"],["2026-06-08","9.780","9.780","10.040","9.720","55249.000"],["2026-06-09","9.790","9.760","9.850","9.670","44687.000"],["2026-06-10","9.750","9.710","9.790","9.640","35562.000"],["2026-06-11","9.670","9.600","9.760","9.490","32724.000"],["2026-06-12","9.660","10.000","10.100","9.610","84335.000"],["2026-06-15","9.950","10.060","10.190","9.920","42779.000"],["2026-06-16","10.050","9.890","10.050","9.800","42082.000"],["2026-06-17","9.930","9.780","9.930","9.600","44306.000"],["2026-06-18","9.720","9.710","9.880","9.650","39312.000"],["2026-06-22","9.550","9.670","9.680","9.330","42335.000"],["2026-06-23","9.670","9.530","9.780","9.480","42366.000"],["2026-06-24","9.520","9.370","9.560","9.310","37549.000"],["2026-06-25","9.320","9.220","9.360","9.070","46740.000"],["2026-06-26","9.130","8.940","9.260","8.940","47415.000"],["2026-06-29","8.900","9.100","9.210","8.710","61883.000"],["2026-06-30","9.100","9.000","9.150","8.860","49603.000"],["2026-07-01","8.990","9.310","9.390","8.930","59612.000"],["2026-07-02","9.300","9.390","9.530","9.240","47404.000"],["2026-07-03","9.750","9.900","10.300","9.750","110861.000"],["2026-07-06","9.810","10.010","10.120","9.750","94318.000"],["2026-07-07","9.940","9.710","10.000","9.660","55470.000"],["2026-07-08","9.730","9.760","9.850","9.610","35633.000"],["2026-07-09","9.710","9.620","9.740","9.500","36754.000"],["2026-07-10","9.520","9.810","9.890","9.470","53522.000"],["2026-07-13","9.740","9.890","9.920","9.690","48808.000"],["2026-07-14","9.690","9.870","9.890","9.600","49330.000"],["2026-07-15","9.860","10.300","10.620","9.810","104958.000"],["2026-07-16","10.210","10.370","10.460","10.130","60171.000"],["2026-07-17","10.370","10.300","10.450","10.190","56652.000"],["2026-07-20","10.340","10.590","10.770","10.290","87439.000"],["2026-07-21","10.600","10.650","10.850","10.430","86422.000"],["2026-07-22","10.590","10.540","10.630","10.390","67186.000"],["2026-07-23","10.510","10.330","10.540","10.210","69411.000"],["2026-07-24","10.330","10.140","10.350","10.010","55575.000"],["2026-07-27","10.250","10.380","10.470","10.150","35292.000"],["2026-07-28","10.380","10.940","11.030","10.310","127369.000"],["2026-07-29","10.950","11.400","11.620","10.950","209907.000"],["2026-07-30","11.400","11.920","12.050","11.300","265692.000"],["2026-07-31","11.530","11.640","11.820","11.500","125369.000"],["2026-08-03","11.700","11.650","11.870","11.500","117999.000"],["2026-08-04","11.620","11.590","11.670","11.510","74833.000"],["2026-08-05","11.560","11.620","11.740","11.400","86646.000"],["2026-08-06","11.640","11.530","11.670","11.430","50477.000"],["2026-08-07","11.580","11.230","11.590","11.160","90365.000"],["2026-08-10","11.230","11.700","11.750","11.180","97485.000"],["2026-08-11","11.710","11.390","11.770","11.370","63869.000"],["2026-08-12","11.390","11.400","11.480","11.270","54058.000"],["2026-08-13","11.350","11.200","11.390","11.110","71201.000"],["2026-08-14","11.300","11.310","11.350","11.070","46367.000"],["2026-08-17","11.240","11.130","11.260","10.850","73081.000"],["2026-08-18","11.080","11.280","11.370","11.060","101876.000"],["2026-08-19","11.240","11.070","11.340","11.030","61253.000"],["2026-08-20","11.170","11.340","11.380","11.050","67735.000"],["2026-08-21","11.340","10.980","11.340","10.920","64735.000"],["2026-08-24","10.910","10.960","11.070","10.880","34462.000"],["2026-08-25","10.900","11.070","11.110","10.680","61006.000"],["2026-08-26","11.060","11.490","11.580","11.000","106990.000"],["2026-08-27","11.530","11.480","11.560","11.330","47282.000"],["2026-08-28","11.470","11.760","11.860","11.340","88678.000"],["2026-08-31","11.660","11.470","11.940","11.450","78991.000"],["2026-09-01","11.410","12.000","12.080","11.400","145300.000"],["2026-09-02","11.900","11.810","11.960","11.690","69345.000"],["2026-09-03","11.900","11.760","12.030","11.740","54283.000"],["2026-09-04","11.770","12.030","12.040","11.710","62907.000"],["2026-09-07","12.050","11.920","12.080","11.860","57317.000"],["2026-09-08","12.000","12.100","12.190","11.730","152907.000"],["2026-09-09","11.800","11.790","12.240","11.700","124152.000"],["2026-09-10","11.780","11.650","11.870","11.540","75656.000"],["2026-09-11","11.610","11.410","11.700","11.370","48368.000"],["2026-09-14","11.470","11.360","11.520","11.150","57205.000"],["2026-09-15","11.320","11.080","11.320","11.050","43286.000"],["2026-09-16","11.030","11.050","11.160","10.950","46591.000"],["2026-09-17","11.080","11.130","11.160","10.960","35912.000"],["2026-09-18","11.130","10.990","11.150","10.880","63358.000"],["2026-09-21","10.950","11.280","11.300","10.900","62439.000"],["2026-09-22","11.230","11.570","11.620","11.130","61398.000"],["2026-09-23","11.490","11.450","11.580","11.360","24109.000"],["2026-09-24","11.480","11.200","11.500","11.200","26716.000"]],"qt":{"sz300138":["51","\u6668\u5149\u751f\u7269","300138","11.18","11.20","11.30","23159","10309","12850","11.15","15","11.14","1","11.13","148","11.12","796","11.11","30","11.18","62","11.19","119","11.21","91","11.22","80","11.23","53","","20260928161421","-0.02","-0.18","11.30","11.12","11.18\/23159\/25855016","23159","2586","0.58","16.25","","11.30","11.12","1.61","44.53","54.01","1.59","13.44","8.96","0.49","585","11.16","15.13","14.64","","","0.68","2585.5016","0.0000","0"," A A","GP-A-CYB","-7.68","1.73","2.68","9.78","3.51","15.50","8.71","-2.02","-4.93","12.93","398313292","483100093","41.94","-7.45","398313292","","","-12.86","0.00","","CNY","0","","11.24","-365",""],"market":["2026-09-29 03:08:28|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":"12.240","version":"18"}}}