{"code":0,"msg":"","data":{"sz300181":{"qfqday":[["2025-12-30","15.687","15.697","15.827","15.637","80064.000"],["2025-12-31","15.697","15.467","15.727","15.467","97128.000"],["2026-01-05","15.507","15.877","15.897","15.497","131086.000"],["2026-01-06","15.857","15.887","15.907","15.737","122198.000"],["2026-01-07","15.877","15.707","15.877","15.697","111882.000"],["2026-01-08","15.687","15.767","15.837","15.687","70133.000"],["2026-01-09","15.827","15.907","15.947","15.657","131674.000"],["2026-01-12","15.907","15.937","15.957","15.787","118356.000"],["2026-01-13","15.937","16.217","16.377","15.937","238155.000"],["2026-01-14","16.187","16.207","16.507","15.997","232838.000"],["2026-01-15","16.207","16.387","16.427","16.067","127068.000"],["2026-01-16","16.357","16.317","16.457","16.137","114356.000"],["2026-01-19","16.257","16.267","16.357","16.197","83803.000"],["2026-01-20","16.297","16.807","16.937","16.237","270245.000"],["2026-01-21","16.687","16.487","16.727","16.407","150825.000"],["2026-01-22","16.467","16.327","16.497","16.297","95443.000"],["2026-01-23","16.347","16.327","16.427","16.287","94293.000"],["2026-01-26","16.337","16.817","16.827","16.097","279967.000"],["2026-01-27","16.757","16.547","16.797","16.307","168332.000"],["2026-01-28","16.527","16.327","16.557","16.307","94275.000"],["2026-01-29","16.357","16.527","16.607","16.187","118228.000"],["2026-01-30","16.497","16.357","16.727","16.267","139737.000"],["2026-02-02","16.347","16.307","16.757","16.287","132642.000"],["2026-02-03","16.387","16.337","16.557","16.177","96183.000"],["2026-02-04","16.327","16.657","16.707","16.237","146900.000"],["2026-02-05","16.627","16.767","17.017","16.537","159851.000"],["2026-02-06","17.157","16.817","17.687","16.817","350319.000"],["2026-02-09","16.707","16.647","16.847","16.547","199792.000"],["2026-02-10","16.637","16.567","16.767","16.517","112376.000"],["2026-02-11","16.597","16.367","16.627","16.367","102734.000"],["2026-02-12","16.367","16.207","16.397","16.187","107934.000"],["2026-02-13","16.187","15.897","16.277","15.887","121198.000"],["2026-02-24","16.057","16.187","16.287","15.957","95019.000"],["2026-02-25","16.187","16.187","16.297","16.137","69599.000"],["2026-02-26","16.187","16.077","16.237","16.047","68692.000"],["2026-02-27","16.047","16.027","16.087","15.917","61793.000"],["2026-03-02","15.907","15.707","16.017","15.657","94577.000"],["2026-03-03","15.687","15.487","15.827","15.437","98202.000"],["2026-03-04","15.417","15.187","15.527","15.137","138099.000"],["2026-03-05","15.357","15.327","15.407","15.227","62092.000"],["2026-03-06","15.287","15.547","15.567","15.247","60391.000"],["2026-03-09","15.407","15.537","15.577","15.277","86635.000"],["2026-03-10","15.617","15.827","15.847","15.597","70164.000"],["2026-03-11","15.787","15.827","15.927","15.707","58376.000"],["2026-03-12","15.767","15.607","15.847","15.567","75480.000"],["2026-03-13","15.597","15.577","15.737","15.567","55491.000"],["2026-03-16","15.547","15.717","15.877","15.487","124921.000"],["2026-03-17","15.717","15.827","16.077","15.637","110658.000"],["2026-03-18","15.787","15.657","15.867","15.587","61297.000"],["2026-03-19","15.517","15.177","15.637","15.127","103784.000"],["2026-03-20","15.297","15.287","15.647","15.277","115620.000"],["2026-03-23","15.107","14.727","15.357","14.607","151938.000"],["2026-03-24","14.937","14.727","14.957","14.607","91748.000"],["2026-03-25","14.767","14.587","14.847","14.507","115860.000"],["2026-03-26","14.557","14.247","14.757","14.207","123921.000"],["2026-03-27","14.137","14.847","14.897","14.117","162088.000"],["2026-03-30","14.707","15.087","15.277","14.667","125040.000"],["2026-03-31","15.017","14.937","15.227","14.887","85845.000"],["2026-04-01","15.107","15.477","15.557","15.067","154067.000"],["2026-04-02","15.427","15.317","15.507","15.227","97198.000"],["2026-04-03","15.247","14.817","15.297","14.787","80502.000"],["2026-04-07","14.947","14.647","14.977","14.617","66396.000"],["2026-04-08","14.907","15.087","15.187","14.867","113413.000"],["2026-04-09","14.997","14.967","15.357","14.937","91282.000"],["2026-04-10","14.997","15.007","15.247","14.997","65887.000"],["2026-04-13","14.907","14.777","14.987","14.727","61066.000"],["2026-04-14","14.817","14.847","14.897","14.667","60801.000"],["2026-04-15","15.007","15.367","15.407","14.867","152885.000"],["2026-04-16","15.287","15.217","15.357","15.177","83054.000"],["2026-04-17","15.207","14.877","15.217","14.847","98488.000"],["2026-04-20","14.957","14.937","15.067","14.827","58128.000"],["2026-04-21","14.947","14.817","15.087","14.787","63061.000"],["2026-04-22","14.877","15.227","15.337","14.757","113895.000"],["2026-04-23","15.187","15.867","16.057","15.147","220723.000"],["2026-04-24","15.717","15.897","15.947","15.637","124893.000"],["2026-04-27","15.107","14.747","15.117","14.737","357481.000"],["2026-04-28","14.747","14.527","15.087","14.477","175229.000"],["2026-04-29","14.487","14.727","14.847","14.477","92792.000"],["2026-04-30","14.697","14.517","14.767","14.477","90168.000"],["2026-05-06","14.677","14.527","14.677","14.417","132595.000"],["2026-05-07","14.557","14.497","14.567","14.457","94734.000"],["2026-05-08","14.517","14.527","14.597","14.477","78490.000"],["2026-05-11","14.527","14.427","14.537","14.327","133237.000"],["2026-05-12","14.437","14.447","14.507","14.357","81960.000"],["2026-05-13","14.487","14.367","14.497","14.357","85592.000"],["2026-05-14","14.357","14.147","14.397","14.147","102859.000"],["2026-05-15","14.117","14.117","14.297","14.027","68731.000"],["2026-05-18","14.097","13.877","14.157","13.747","87042.000"],["2026-05-19","13.877","13.847","13.967","13.727","50467.000"],["2026-05-20","13.807","13.637","13.827","13.557","66484.000"],["2026-05-21","13.637","13.687","13.917","13.607","81575.000"],["2026-05-22","13.687","13.527","13.727","13.427","69458.000"],["2026-05-25","13.507","13.327","13.517","13.207","91413.000"],["2026-05-26","13.327","13.237","13.447","13.107","84335.000"],["2026-05-27","13.257","13.527","13.717","13.197","129697.000"],["2026-05-28","13.643","13.213","13.643","13.163","84218.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-29","13.223","13.483","13.623","13.203","89866.000"],["2026-06-01","13.643","13.843","13.973","13.553","97124.000"],["2026-06-02","13.763","13.573","13.863","13.573","73282.000"],["2026-06-03","13.603","13.333","13.653","13.293","74152.000"],["2026-06-04","13.333","13.163","13.423","13.143","58623.000"],["2026-06-05","13.203","13.143","13.363","13.103","69091.000"],["2026-06-08","13.063","12.823","13.203","12.713","98772.000"],["2026-06-09","12.813","12.613","12.853","12.583","70943.000"],["2026-06-10","12.653","13.043","13.123","12.493","114298.000"],["2026-06-11","12.913","12.733","12.983","12.673","81803.000"],["2026-06-12","12.763","12.923","13.083","12.693","103231.000"],["2026-06-15","12.933","12.993","13.083","12.863","86270.000"],["2026-06-16","12.993","12.813","12.993","12.763","65961.000"],["2026-06-17","12.823","12.693","12.843","12.643","66283.000"],["2026-06-18","12.653","12.483","12.773","12.393","122395.000"],["2026-06-22","12.483","12.533","12.543","11.953","156264.000"],["2026-06-23","12.513","13.263","13.453","12.503","267399.000"],["2026-06-24","13.243","12.963","13.483","12.933","180419.000"],["2026-06-25","12.843","12.933","13.133","12.473","153144.000"],["2026-06-26","12.873","12.513","13.023","12.503","102989.000"],["2026-06-29","12.463","13.483","13.653","12.223","302664.000"],["2026-06-30","13.523","13.753","13.833","13.183","232399.000"],["2026-07-01","13.653","14.043","14.063","13.403","203962.000"],["2026-07-02","14.023","13.863","14.323","13.773","163021.000"],["2026-07-03","13.993","13.823","14.203","13.703","128143.000"],["2026-07-06","13.833","14.023","14.373","13.653","236613.000"],["2026-07-07","13.883","13.433","13.883","13.413","145749.000"],["2026-07-08","13.453","13.363","13.733","13.263","118299.000"],["2026-07-09","13.293","12.973","13.423","12.853","174720.000"],["2026-07-10","12.913","13.113","13.443","12.833","150833.000"],["2026-07-13","13.183","13.783","14.023","13.183","302645.000"],["2026-07-14","13.633","14.523","14.603","13.473","428925.000"],["2026-07-15","14.213","14.723","14.893","14.103","471480.000"],["2026-07-16","14.553","14.393","14.713","14.113","379994.000"],["2026-07-17","14.263","13.523","14.473","13.493","373272.000"],["2026-07-20","13.473","14.423","14.633","13.403","416736.000"],["2026-07-21","14.283","14.133","14.563","14.013","340280.000"],["2026-07-22","14.053","14.003","14.403","13.803","283009.000"],["2026-07-23","13.933","13.953","14.103","13.713","194336.000"],["2026-07-24","13.853","13.303","14.113","13.293","223881.000"],["2026-07-27","13.303","13.693","13.783","13.203","166093.000"],["2026-07-28","13.633","13.623","13.753","13.483","108678.000"],["2026-07-29","13.663","13.883","13.953","13.633","153662.000"],["2026-07-30","13.853","14.033","14.453","13.703","258771.000"],["2026-07-31","13.803","14.073","14.133","13.773","182830.000"],["2026-08-03","14.013","14.063","14.153","13.963","129268.000"],["2026-08-04","14.133","13.983","14.253","13.903","184971.000"],["2026-08-05","13.903","13.763","13.973","13.673","196295.000"],["2026-08-06","13.773","13.643","13.783","13.503","188365.000"],["2026-08-07","13.603","14.013","14.053","13.543","225217.000"],["2026-08-10","14.023","14.013","14.303","13.903","235450.000"],["2026-08-11","14.003","14.273","14.453","13.943","316955.000"],["2026-08-12","14.153","14.193","14.583","14.073","215622.000"],["2026-08-13","14.263","14.553","14.843","13.983","536033.000"],["2026-08-14","14.423","14.593","15.093","14.273","431881.000"],["2026-08-17","14.543","14.343","14.703","14.073","311801.000"],["2026-08-18","14.363","14.153","14.613","14.073","249353.000"],["2026-08-19","14.053","14.073","14.273","14.003","208617.000"],["2026-08-20","14.243","14.493","14.733","14.213","386737.000"],["2026-08-21","14.253","13.803","14.263","13.673","330606.000"],["2026-08-24","13.813","13.633","13.953","13.483","157977.000"],["2026-08-25","13.553","13.733","13.763","13.493","107538.000"],["2026-08-26","13.773","13.913","14.073","13.723","145955.000"],["2026-08-27","13.803","13.863","13.913","13.593","145832.000"],["2026-08-28","13.533","13.483","13.553","13.323","209802.000"],["2026-08-31","13.433","13.303","13.473","13.243","128998.000"],["2026-09-01","13.343","13.413","13.423","13.263","116265.000"],["2026-09-02","13.363","13.163","13.363","13.153","130242.000"],["2026-09-03","13.183","13.003","13.213","12.973","130139.000"],["2026-09-04","13.073","13.103","13.253","13.013","106135.000"],["2026-09-07","13.093","13.053","13.143","13.043","74877.000"],["2026-09-08","13.123","13.253","13.303","13.083","102561.000"],["2026-09-09","13.223","13.153","13.253","13.093","67511.000"],["2026-09-10","13.153","13.123","13.233","12.983","83621.000"],["2026-09-11","13.053","12.823","13.103","12.743","105551.000"],["2026-09-14","12.813","12.963","12.983","12.773","59406.000"],["2026-09-15","12.943","12.813","12.993","12.813","46357.000"],["2026-09-16","12.823","12.833","12.953","12.693","68386.000"],["2026-09-17","12.853","12.853","12.933","12.783","49185.000"],["2026-09-18","12.923","12.953","13.003","12.883","63911.000"],["2026-09-21","13.013","13.173","13.193","12.963","111404.000"],["2026-09-22","13.153","13.083","13.193","13.063","87248.000"],["2026-09-23","13.100","13.150","13.170","13.080","58823.000",{"nd":"2026","fh_sh":"3.5","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e3.5\u5143"}],["2026-09-24","13.140","12.950","13.210","12.930","76927.000"]],"qt":{"sz300181":["51","\u4f50\u529b\u836f\u4e1a","300181","12.97","12.95","12.95","57133","30147","26986","12.95","44","12.94","20","12.93","64","12.92","33","12.91","140","12.97","224","12.98","332","12.99","353","13.00","470","13.01","108","","20260928161439","0.02","0.15","13.03","12.83","12.97\/57133\/73801309","57133","7380","0.95","14.36","","13.03","12.83","1.54","78.14","90.97","2.95","15.54","10.36","0.72","-1186","12.92","12.13","14.40","","","0.61","7380.1309","0.0000","0"," A A","GP-A-CYB","-16.14","0.13","5.34","19.04","12.36","18.73","11.95","1.15","-3.80","-6.17","602498419","701387335","-66.33","-17.37","602498419","","","-23.74","0.08","","CNY","0","","12.86","356",""],"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":"15.707","version":"18"}}}