{"code":0,"msg":"","data":{"sz300193":{"qfqday":[["2025-12-30","8.630","8.610","8.660","8.580","37596.000"],["2025-12-31","8.660","8.650","8.660","8.510","57998.000"],["2026-01-05","8.650","8.720","8.730","8.580","83534.000"],["2026-01-06","8.720","8.760","8.780","8.660","70803.000"],["2026-01-07","8.740","8.680","8.780","8.670","57596.000"],["2026-01-08","8.680","8.780","8.820","8.660","75839.000"],["2026-01-09","8.800","8.830","8.840","8.740","76959.000"],["2026-01-12","8.850","8.910","8.910","8.790","95503.000"],["2026-01-13","8.960","8.850","9.020","8.800","111672.000"],["2026-01-14","8.900","8.900","9.020","8.770","123244.000"],["2026-01-15","8.900","8.880","8.910","8.800","67541.000"],["2026-01-16","8.940","9.050","9.110","8.880","137432.000"],["2026-01-19","9.020","9.200","9.230","9.010","107575.000"],["2026-01-20","9.210","9.140","9.220","9.080","107189.000"],["2026-01-21","9.130","9.130","9.160","9.010","77661.000"],["2026-01-22","9.210","9.190","9.280","9.140","89617.000"],["2026-01-23","9.220","9.250","9.250","9.150","89174.000"],["2026-01-26","9.250","9.120","9.280","9.020","93751.000"],["2026-01-27","9.110","9.160","9.180","8.910","107958.000"],["2026-01-28","9.160","9.040","9.170","9.020","74321.000"],["2026-01-29","9.000","8.920","9.090","8.870","93638.000"],["2026-01-30","8.900","9.010","9.040","8.820","90141.000"],["2026-02-02","9.050","8.970","9.200","8.950","109196.000"],["2026-02-03","9.060","9.150","9.220","9.020","84214.000"],["2026-02-04","9.180","9.440","9.450","9.110","226357.000"],["2026-02-05","9.400","9.180","9.510","9.170","164548.000"],["2026-02-06","9.180","9.330","9.620","9.100","254689.000"],["2026-02-09","9.400","9.590","9.690","9.320","265835.000"],["2026-02-10","9.580","9.430","9.590","9.420","164368.000"],["2026-02-11","9.420","9.310","9.470","9.290","138953.000"],["2026-02-12","9.340","9.220","9.350","9.220","105261.000"],["2026-02-13","9.280","9.130","9.280","9.130","87401.000"],["2026-02-24","9.220","9.420","9.480","9.180","160682.000"],["2026-02-25","9.400","9.450","9.480","9.370","109103.000"],["2026-02-26","9.440","9.570","9.580","9.350","175565.000"],["2026-02-27","9.540","9.470","9.540","9.410","120513.000"],["2026-03-02","9.320","9.150","9.450","9.070","137112.000"],["2026-03-03","9.130","8.780","9.270","8.780","146117.000"],["2026-03-04","8.720","8.670","8.850","8.610","99657.000"],["2026-03-05","8.980","9.480","9.670","8.900","349990.000"],["2026-03-06","9.440","9.600","9.800","9.360","243462.000"],["2026-03-09","9.450","9.460","9.510","9.280","170018.000"],["2026-03-10","9.530","9.580","9.640","9.470","125530.000"],["2026-03-11","9.600","9.500","9.660","9.420","147536.000"],["2026-03-12","9.460","9.240","9.490","9.230","131289.000"],["2026-03-13","9.230","9.170","9.440","9.140","106206.000"],["2026-03-16","9.150","9.160","9.190","9.040","93187.000"],["2026-03-17","9.260","9.000","9.360","8.980","114518.000"],["2026-03-18","8.990","9.100","9.120","8.950","76055.000"],["2026-03-19","8.990","8.750","9.060","8.720","102749.000"],["2026-03-20","8.820","8.480","8.820","8.460","125397.000"],["2026-03-23","8.330","7.900","8.330","7.810","165412.000"],["2026-03-24","8.060","8.140","8.170","7.850","94467.000"],["2026-03-25","8.160","8.240","8.300","8.090","78075.000"],["2026-03-26","8.250","8.090","8.310","8.040","70303.000"],["2026-03-27","7.980","8.190","8.210","7.930","49244.000"],["2026-03-30","7.980","8.260","8.280","7.970","57018.000"],["2026-03-31","8.220","8.150","8.330","8.140","60687.000"],["2026-04-01","8.290","8.320","8.320","8.220","61582.000"],["2026-04-02","8.280","8.160","8.360","8.100","55150.000"],["2026-04-03","8.170","7.920","8.200","7.910","51995.000"],["2026-04-07","7.970","8.060","8.090","7.870","49497.000"],["2026-04-08","8.220","8.370","8.390","8.220","70823.000"],["2026-04-09","8.300","8.300","8.390","8.230","55543.000"],["2026-04-10","8.350","8.300","8.440","8.300","63830.000"],["2026-04-13","8.230","8.270","8.330","8.210","60678.000"],["2026-04-14","8.330","8.270","8.340","8.170","68323.000"],["2026-04-15","8.310","8.290","8.350","8.270","70937.000"],["2026-04-16","8.310","8.400","8.450","8.300","57417.000"],["2026-04-17","8.390","8.340","8.410","8.310","51820.000"],["2026-04-20","8.370","8.420","8.430","8.290","56915.000"],["2026-04-21","8.380","8.370","8.450","8.320","50242.000"],["2026-04-22","8.320","8.370","8.380","8.300","51609.000"],["2026-04-23","8.360","8.240","8.360","8.220","62187.000"],["2026-04-24","8.240","8.330","8.370","8.140","72640.000"],["2026-04-27","8.190","8.490","8.500","7.940","181030.000"],["2026-04-28","8.380","8.440","8.610","8.370","94399.000"],["2026-04-29","8.460","8.640","8.660","8.410","80085.000"],["2026-04-30","8.640","8.540","8.640","8.480","76735.000"],["2026-05-06","8.560","8.520","8.610","8.490","78789.000"],["2026-05-07","8.510","8.540","8.580","8.460","75358.000"],["2026-05-08","8.530","8.620","8.650","8.500","79010.000"],["2026-05-11","8.650","8.560","8.660","8.540","70324.000"],["2026-05-12","8.550","8.350","8.600","8.340","78864.000"],["2026-05-13","8.390","8.430","8.470","8.310","55735.000"],["2026-05-14","8.460","8.490","8.590","8.310","104121.000"],["2026-05-15","8.470","8.540","8.610","8.420","94549.000"],["2026-05-18","8.540","8.300","8.550","8.210","106576.000"],["2026-05-19","8.260","8.370","8.380","8.230","65962.000"],["2026-05-20","8.340","8.110","8.340","8.050","73152.000"],["2026-05-21","8.130","7.900","8.270","7.900","77366.000"],["2026-05-22","7.940","8.050","8.160","7.860","70832.000"],["2026-05-25","8.070","7.910","8.130","7.820","72733.000"],["2026-05-26","7.910","7.630","7.910","7.530","105644.000"],["2026-05-27","7.610","7.460","7.680","7.400","61195.000"],["2026-05-28","7.460","7.510","7.530","7.320","60823.000"],["2026-05-29","7.510","7.360","7.530","7.320","63305.000"],["2026-06-01","7.320","7.570","7.630","7.300","72729.000"],["2026-06-02","7.570","7.450","7.590","7.390","45933.000"],["2026-06-03","7.450","7.390","7.460","7.330","41518.000"],["2026-06-04","7.390","7.250","7.500","7.180","57044.000"],["2026-06-05","7.240","7.370","7.510","7.170","63817.000"],["2026-06-08","7.230","7.230","7.470","7.100","66954.000"],["2026-06-09","7.250","7.330","7.370","7.200","41626.000"],["2026-06-10","7.220","7.390","7.390","7.110","64940.000"],["2026-06-11","7.290","7.440","7.480","7.220","56951.000"],["2026-06-12","7.510","7.500","7.550","7.420","55752.000"],["2026-06-15","7.510","8.400","8.480","7.510","255393.000"],["2026-06-16","8.380","8.340","8.440","8.140","155070.000"],["2026-06-17","8.300","8.110","8.300","8.110","74462.000"],["2026-06-18","8.070","7.860","8.130","7.800","82455.000"],["2026-06-22","7.860","8.130","8.240","7.530","148757.000"],["2026-06-23","8.060","7.990","8.220","7.900","78599.000"],["2026-06-24","7.990","7.920","8.000","7.720","67695.000"],["2026-06-25","7.950","7.720","7.990","7.700","61540.000"],["2026-06-26","7.680","7.620","7.760","7.560","60608.000"],["2026-06-29","7.640","7.720","7.750","7.470","54902.000"],["2026-06-30","7.700","7.840","7.860","7.610","70020.000"],["2026-07-01","7.800","7.990","8.020","7.790","74918.000"],["2026-07-02","7.950","7.940","8.100","7.900","66468.000"],["2026-07-03","8.000","8.070","8.200","7.960","77396.000"],["2026-07-06","8.130","7.900","8.130","7.840","76419.000",{"nd":"2025","fh_sh":"3","djr":"2026-07-03","cqr":"2026-07-06","FHcontent":"10\u6d3e3\u5143"}],["2026-07-07","7.850","7.840","7.940","7.720","43443.000"],["2026-07-08","7.820","7.620","7.830","7.590","49276.000"],["2026-07-09","7.620","7.600","7.650","7.450","48435.000"],["2026-07-10","7.580","7.710","7.790","7.510","45165.000"],["2026-07-13","7.680","7.420","7.680","7.400","50051.000"],["2026-07-14","7.450","7.550","7.550","7.360","39029.000"],["2026-07-15","7.540","7.610","7.670","7.480","31645.000"],["2026-07-16","7.540","7.560","7.700","7.510","35016.000"],["2026-07-17","7.590","7.610","7.760","7.490","72091.000"],["2026-07-20","7.550","7.500","7.710","7.450","57429.000"],["2026-07-21","7.480","7.530","7.560","7.400","54732.000"],["2026-07-22","7.490","7.370","7.530","7.350","38048.000"],["2026-07-23","7.360","7.440","7.450","7.260","38903.000"],["2026-07-24","7.370","7.170","7.400","7.170","38330.000"],["2026-07-27","7.150","7.310","7.330","7.150","23769.000"],["2026-07-28","7.250","7.340","7.390","7.230","24851.000"],["2026-07-29","7.340","7.420","7.460","7.320","35782.000"],["2026-07-30","7.380","7.320","7.460","7.250","46070.000"],["2026-07-31","7.400","7.480","7.490","7.380","38397.000"],["2026-08-03","7.430","7.600","7.620","7.420","34697.000"],["2026-08-04","7.600","7.610","7.640","7.550","34859.000"],["2026-08-05","7.620","7.630","7.660","7.570","37789.000"],["2026-08-06","7.600","7.620","7.660","7.510","33248.000"],["2026-08-07","7.620","7.580","7.660","7.510","32960.000"],["2026-08-10","7.580","7.880","7.900","7.520","93961.000"],["2026-08-11","7.810","7.820","8.010","7.750","57633.000"],["2026-08-12","7.820","7.840","7.920","7.790","27449.000"],["2026-08-13","7.870","7.730","7.870","7.730","35114.000"],["2026-08-14","7.730","7.740","7.800","7.700","28192.000"],["2026-08-17","7.770","7.790","7.800","7.650","36303.000"],["2026-08-18","7.800","7.880","7.900","7.660","57406.000"],["2026-08-19","7.880","7.620","7.990","7.590","69231.000"],["2026-08-20","7.680","7.720","7.770","7.600","36851.000"],["2026-08-21","7.660","7.670","7.720","7.570","28557.000"],["2026-08-24","7.620","7.590","7.720","7.540","30707.000"],["2026-08-25","7.600","7.750","7.770","7.540","38985.000"],["2026-08-26","8.060","7.970","8.220","7.950","128789.000"],["2026-08-27","7.900","7.960","8.030","7.880","68344.000"],["2026-08-28","7.920","8.010","8.040","7.920","39204.000"],["2026-08-31","7.980","8.150","8.200","7.930","71427.000"],["2026-09-01","8.120","8.250","8.330","8.110","75225.000"],["2026-09-02","8.210","8.280","8.310","8.160","53306.000"],["2026-09-03","8.280","8.170","8.370","8.160","39894.000"],["2026-09-04","8.210","8.090","8.250","8.050","42759.000"],["2026-09-07","8.070","8.020","8.130","8.000","35831.000"],["2026-09-08","8.030","8.090","8.150","8.030","41376.000"],["2026-09-09","8.050","8.040","8.130","8.010","26219.000"],["2026-09-10","8.020","7.920","8.040","7.900","30995.000"],["2026-09-11","7.870","7.750","7.920","7.670","37494.000"],["2026-09-14","7.710","7.820","7.900","7.690","27890.000"],["2026-09-15","7.880","7.680","7.880","7.670","26409.000"],["2026-09-16","7.700","7.800","7.810","7.630","25800.000"],["2026-09-17","7.760","7.770","7.830","7.710","20931.000"],["2026-09-18","7.830","7.800","7.880","7.790","22889.000"],["2026-09-21","7.860","8.000","8.020","7.860","40520.000"],["2026-09-22","8.020","7.950","8.040","7.940","23007.000"],["2026-09-23","7.950","7.950","7.990","7.910","17608.000"],["2026-09-24","7.920","7.920","7.990","7.900","18049.000"]],"qt":{"sz300193":["51","\u4f73\u58eb\u79d1\u6280","300193","7.80","7.92","7.94","28171","13692","14480","7.80","133","7.79","255","7.78","62","7.77","44","7.76","94","7.81","7","7.82","24","7.83","147","7.84","101","7.85","52","","20260928161415","-0.12","-1.52","7.97","7.77","7.80\/28171\/22085225","28171","2209","0.67","20.69","","7.97","7.77","2.53","32.62","37.15","1.60","9.50","6.34","1.15","257","7.84","21.19","18.75","","","1.14","2208.5225","0.0000","0"," A A","GP-A-CYB","-9.83","0.00","3.85","7.71","5.35","9.80","7.10","0.65","-2.62","-3.35","418156172","476249805","27.97","-9.41","418156172","","","-10.03","-0.26","","CNY","0","","7.90","-240",""],"market":["2026-09-29 03:08:34|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":"8.610","version":"18"}}}