{"code":0,"msg":"","data":{"sz300144":{"qfqday":[["2025-12-30","7.921","7.931","7.981","7.911","192876.000"],["2025-12-31","7.931","7.941","8.011","7.861","233220.000"],["2026-01-05","7.941","7.951","7.961","7.901","270110.000"],["2026-01-06","7.961","8.041","8.061","7.951","351904.000"],["2026-01-07","8.051","8.031","8.111","8.001","350538.000"],["2026-01-08","8.011","8.041","8.071","7.971","274986.000"],["2026-01-09","8.041","8.071","8.091","8.011","330145.000"],["2026-01-12","8.071","8.231","8.231","8.051","579958.000"],["2026-01-13","8.201","8.101","8.251","8.081","500155.000"],["2026-01-14","8.111","8.281","8.351","8.101","819852.000"],["2026-01-15","8.331","8.251","8.381","8.171","621691.000"],["2026-01-16","8.201","8.061","8.261","8.041","494773.000"],["2026-01-19","8.061","8.231","8.271","8.041","465390.000"],["2026-01-20","8.221","8.321","8.371","8.201","542690.000"],["2026-01-21","8.281","8.291","8.371","8.201","390260.000"],["2026-01-22","8.271","8.281","8.331","8.221","296405.000"],["2026-01-23","8.261","8.241","8.311","8.201","402459.000"],["2026-01-26","8.191","8.131","8.221","8.061","480884.000"],["2026-01-27","8.151","7.971","8.161","7.911","388171.000"],["2026-01-28","7.961","7.921","8.021","7.901","347383.000"],["2026-01-29","7.901","8.051","8.091","7.841","482697.000"],["2026-01-30","8.251","8.281","8.651","8.211","1205807.000"],["2026-02-02","8.371","8.461","8.721","8.291","1273225.000"],["2026-02-03","8.431","8.511","8.631","8.401","843455.000"],["2026-02-04","8.441","8.481","8.581","8.401","568303.000"],["2026-02-05","8.521","8.861","9.061","8.481","1570078.000"],["2026-02-06","8.751","8.501","8.751","8.481","967920.000"],["2026-02-09","8.551","8.761","8.951","8.451","959892.000"],["2026-02-10","8.681","9.071","9.211","8.631","1507183.000"],["2026-02-11","8.981","8.791","9.031","8.771","803726.000"],["2026-02-12","8.751","8.491","8.761","8.431","868281.000"],["2026-02-13","8.511","8.401","8.571","8.401","472038.000"],["2026-02-24","8.441","8.141","8.441","8.121","825085.000"],["2026-02-25","8.141","8.121","8.201","8.101","497719.000"],["2026-02-26","8.131","8.011","8.131","7.991","472357.000"],["2026-02-27","8.011","8.061","8.071","7.991","362949.000"],["2026-03-02","7.891","7.801","7.941","7.771","535451.000"],["2026-03-03","7.841","7.881","7.931","7.751","614318.000"],["2026-03-04","7.801","7.651","7.871","7.631","495644.000"],["2026-03-05","7.751","7.721","7.861","7.701","412459.000"],["2026-03-06","7.721","8.071","8.101","7.691","710096.000"],["2026-03-09","7.931","8.031","8.081","7.871","444947.000"],["2026-03-10","8.041","7.981","8.151","7.931","399576.000"],["2026-03-11","7.991","7.901","8.001","7.861","308670.000"],["2026-03-12","7.891","7.891","7.931","7.851","225810.000"],["2026-03-13","7.871","7.861","7.961","7.851","270008.000"],["2026-03-16","7.861","7.931","7.961","7.841","241661.000"],["2026-03-17","7.931","7.841","8.001","7.831","311038.000"],["2026-03-18","7.841","7.791","7.871","7.731","263867.000"],["2026-03-19","7.731","7.701","7.771","7.681","228814.000"],["2026-03-20","7.741","7.611","7.751","7.611","329758.000"],["2026-03-23","7.531","7.221","7.541","7.191","436798.000"],["2026-03-24","7.351","7.401","7.421","7.261","251526.000"],["2026-03-25","7.441","7.521","7.611","7.411","263605.000"],["2026-03-26","7.511","7.461","7.601","7.441","196274.000"],["2026-03-27","7.401","7.551","7.571","7.381","195616.000"],["2026-03-30","7.471","7.521","7.551","7.411","159387.000"],["2026-03-31","7.541","7.531","7.661","7.511","191252.000"],["2026-04-01","7.621","7.661","7.671","7.541","218283.000"],["2026-04-02","7.631","7.541","7.631","7.491","199461.000"],["2026-04-03","7.541","7.381","7.571","7.371","169018.000"],["2026-04-07","7.451","7.431","7.511","7.391","144689.000"],["2026-04-08","7.591","7.651","7.681","7.561","300986.000"],["2026-04-09","7.591","7.511","7.611","7.501","241451.000"],["2026-04-10","7.541","7.601","7.691","7.531","250464.000"],["2026-04-13","7.551","7.541","7.621","7.531","192172.000"],["2026-04-14","7.581","7.531","7.601","7.441","237956.000"],["2026-04-15","7.541","7.601","7.671","7.511","301823.000"],["2026-04-16","7.621","7.701","7.731","7.571","425291.000"],["2026-04-17","7.651","7.601","7.651","7.561","267602.000"],["2026-04-20","7.591","7.651","7.701","7.561","236328.000"],["2026-04-21","7.661","7.601","7.751","7.561","274983.000"],["2026-04-22","7.571","7.501","7.601","7.471","287316.000"],["2026-04-23","7.481","7.461","7.541","7.411","244174.000"],["2026-04-24","7.421","7.591","7.601","7.331","322326.000"],["2026-04-27","7.551","7.531","7.561","7.461","205140.000"],["2026-04-28","7.501","7.441","7.531","7.391","219258.000"],["2026-04-29","7.431","7.501","7.531","7.411","217620.000"],["2026-04-30","7.481","7.451","7.531","7.411","249785.000"],["2026-05-06","7.421","7.371","7.451","7.341","364520.000"],["2026-05-07","7.371","7.311","7.421","7.311","234806.000"],["2026-05-08","7.311","7.331","7.351","7.301","173853.000"],["2026-05-11","7.311","7.261","7.331","7.221","270777.000"],["2026-05-12","7.261","7.171","7.301","7.171","235713.000"],["2026-05-13","7.171","7.111","7.201","7.101","240595.000"],["2026-05-14","7.111","6.951","7.131","6.931","355110.000"],["2026-05-15","6.951","6.881","7.001","6.811","254646.000"],["2026-05-18","6.901","6.901","6.901","6.811","200802.000"],["2026-05-19","6.911","6.951","7.031","6.901","222246.000"],["2026-05-20","6.951","6.781","6.951","6.771","236053.000"],["2026-05-21","6.801","6.631","6.881","6.561","323444.000"],["2026-05-22","6.601","6.601","6.661","6.581","185245.000"],["2026-05-25","6.621","6.541","6.631","6.501","218145.000"],["2026-05-26","6.531","6.571","6.591","6.491","214748.000"],["2026-05-27","6.561","6.471","6.621","6.351","314300.000"],["2026-05-28","6.461","6.321","6.471","6.261","249608.000"],["2026-05-29","6.331","6.491","6.611","6.311","347097.000"],["2026-06-01","6.451","6.561","6.571","6.391","193222.000"],["2026-06-02","6.581","6.471","6.581","6.461","202678.000"],["2026-06-03","6.461","6.381","6.481","6.351","213826.000"],["2026-06-04","6.391","6.211","6.421","6.171","246115.000"],["2026-06-05","6.261","6.331","6.401","6.241","243813.000"],["2026-06-08","6.301","6.201","6.381","6.121","276739.000"],["2026-06-09","6.201","6.141","6.251","6.111","183216.000"],["2026-06-10","6.111","6.351","6.391","6.101","395355.000"],["2026-06-11","6.351","6.171","6.351","6.131","278679.000"],["2026-06-12","6.230","6.350","6.400","6.200","359276.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e2.5\u5143"}],["2026-06-15","6.360","6.390","6.500","6.280","352680.000"],["2026-06-16","6.380","6.270","6.390","6.230","247654.000"],["2026-06-17","6.240","6.140","6.280","6.110","307463.000"],["2026-06-18","6.130","6.090","6.160","6.050","251325.000"],["2026-06-22","6.050","6.120","6.140","5.850","430200.000"],["2026-06-23","6.080","6.060","6.200","6.040","312485.000"],["2026-06-24","6.060","5.860","6.100","5.850","296423.000"],["2026-06-25","5.860","5.890","5.990","5.790","317346.000"],["2026-06-26","5.850","5.750","5.880","5.740","272825.000"],["2026-06-29","5.730","5.820","5.880","5.590","342252.000"],["2026-06-30","5.790","5.810","5.880","5.750","238858.000"],["2026-07-01","5.790","5.880","5.970","5.770","293245.000"],["2026-07-02","5.920","5.880","5.990","5.810","324288.000"],["2026-07-03","5.900","5.920","5.990","5.840","279678.000"],["2026-07-06","5.910","5.970","6.010","5.910","312238.000"],["2026-07-07","5.950","5.780","5.970","5.770","285420.000"],["2026-07-08","5.940","6.050","6.240","5.800","810624.000"],["2026-07-09","5.880","5.780","5.940","5.750","579431.000"],["2026-07-10","5.760","5.960","6.000","5.700","544281.000"],["2026-07-13","5.920","5.840","5.950","5.800","353947.000"],["2026-07-14","5.860","5.840","5.930","5.830","344500.000"],["2026-07-15","5.820","6.010","6.050","5.790","472216.000"],["2026-07-16","5.970","6.090","6.120","5.950","389250.000"],["2026-07-17","6.070","5.930","6.170","5.910","434217.000"],["2026-07-20","5.900","5.990","6.010","5.870","396434.000"],["2026-07-21","5.990","6.070","6.240","5.970","658336.000"],["2026-07-22","6.040","6.100","6.100","5.950","422052.000"],["2026-07-23","6.050","6.030","6.070","5.960","389365.000"],["2026-07-24","5.990","5.830","6.020","5.820","339045.000"],["2026-07-27","5.830","6.030","6.050","5.830","472227.000"],["2026-07-28","6.000","6.040","6.070","5.970","344481.000"],["2026-07-29","6.050","6.130","6.180","6.050","405640.000"],["2026-07-30","6.110","6.230","6.330","6.110","531373.000"],["2026-07-31","6.160","6.300","6.320","6.150","379504.000"],["2026-08-03","6.290","6.310","6.420","6.270","302090.000"],["2026-08-04","6.330","6.230","6.340","6.220","281806.000"],["2026-08-05","6.250","6.190","6.270","6.160","300448.000"],["2026-08-06","6.210","6.160","6.230","6.110","273835.000"],["2026-08-07","6.160","6.140","6.170","6.040","317288.000"],["2026-08-10","6.140","6.200","6.220","6.110","315268.000"],["2026-08-11","6.180","6.130","6.210","6.120","295350.000"],["2026-08-12","6.140","6.170","6.190","6.100","265961.000"],["2026-08-13","6.170","6.100","6.210","6.100","286334.000"],["2026-08-14","6.100","6.010","6.120","6.010","253008.000"],["2026-08-17","6.020","6.020","6.050","5.950","208809.000"],["2026-08-18","6.030","5.990","6.040","5.950","208623.000"],["2026-08-19","5.950","5.890","5.980","5.860","266733.000"],["2026-08-20","5.900","6.030","6.060","5.890","351343.000"],["2026-08-21","6.020","5.970","6.030","5.940","206876.000"],["2026-08-24","5.900","5.800","5.910","5.760","427932.000"],["2026-08-25","5.790","5.910","5.920","5.780","316442.000"],["2026-08-26","5.880","5.950","6.010","5.870","347276.000"],["2026-08-27","5.940","5.890","5.940","5.860","272719.000"],["2026-08-28","5.880","5.930","5.940","5.850","277818.000"],["2026-08-31","5.940","5.910","5.990","5.860","251983.000"],["2026-09-01","5.910","6.060","6.070","5.900","454124.000"],["2026-09-02","6.040","6.060","6.140","6.000","494396.000"],["2026-09-03","6.070","5.980","6.240","5.960","545914.000"],["2026-09-04","5.970","6.130","6.170","5.950","615055.000"],["2026-09-07","6.110","6.170","6.190","6.090","507428.000"],["2026-09-08","6.160","6.160","6.190","6.110","388333.000"],["2026-09-09","6.140","6.080","6.140","6.030","380677.000"],["2026-09-10","6.060","6.040","6.130","5.980","341240.000"],["2026-09-11","5.980","5.830","6.000","5.800","540611.000"],["2026-09-14","5.790","5.810","5.900","5.770","252373.000"],["2026-09-15","5.790","5.720","5.810","5.700","279257.000"],["2026-09-16","5.700","5.720","5.740","5.640","207339.000"],["2026-09-17","5.700","5.730","5.770","5.690","194689.000"],["2026-09-18","5.720","5.750","5.800","5.710","246222.000"],["2026-09-21","5.750","5.820","5.830","5.740","226869.000"],["2026-09-22","5.810","5.820","5.850","5.780","233458.000"],["2026-09-23","5.810","5.770","5.860","5.760","219573.000"],["2026-09-24","5.760","5.690","5.790","5.680","200316.000"]],"qt":{"sz300144":["51","\u5b8b\u57ce\u6f14\u827a","300144","5.59","5.69","5.69","224878","88479","136399","5.59","377","5.58","9843","5.57","1513","5.56","1440","5.55","2805","5.60","3160","5.61","6217","5.62","1971","5.63","2496","5.64","1318","","20260928161451","-0.10","-1.76","5.71","5.58","5.59\/224878\/126249967","224878","12625","0.87","19.20","","5.71","5.58","2.28","144.31","145.84","2.05","6.83","4.55","1.00","816","5.61","21.01","17.84","","","0.56","12624.9967","5.3664","96"," A A","GP-A-CYB","-29.61","-2.78","4.48","10.48","9.18","9.21","5.58","-4.12","-5.73","-5.57","2581597994","2608874798","2.62","-29.52","2581597994","","","-35.08","-0.18","","CNY","0","","5.66","-5934",""],"market":["2026-09-29 03:08:43|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":"7.961","version":"18"}}}