{"code":0,"msg":"","data":{"sz300357":{"qfqday":[["2025-12-30","27.980","27.950","28.300","27.860","46189.000"],["2025-12-31","27.940","28.100","28.390","27.860","44704.000"],["2026-01-05","28.270","29.840","30.050","28.170","129445.000"],["2026-01-06","29.960","30.050","30.590","29.680","79414.000"],["2026-01-07","30.030","30.330","30.640","29.830","65146.000"],["2026-01-08","30.290","30.210","30.580","30.060","50485.000"],["2026-01-09","30.280","30.950","30.990","30.200","70728.000"],["2026-01-12","31.080","30.600","31.300","30.250","83626.000"],["2026-01-13","30.850","31.010","31.860","30.780","98055.000"],["2026-01-14","31.350","30.820","31.680","30.400","109653.000"],["2026-01-15","30.640","30.640","30.990","30.380","56114.000"],["2026-01-16","30.750","30.300","30.900","30.160","47700.000"],["2026-01-19","30.250","30.330","31.050","30.150","52481.000"],["2026-01-20","30.460","30.430","30.810","30.080","43665.000",{"nd":"2025","fh_sh":"1","djr":"2026-01-19","cqr":"2026-01-20","FHcontent":"10\u6d3e1\u5143"}],["2026-01-21","30.220","30.370","30.650","30.150","46450.000"],["2026-01-22","30.400","29.670","30.570","29.540","65147.000"],["2026-01-23","29.820","29.930","30.110","29.680","57921.000"],["2026-01-26","30.100","29.850","30.140","29.060","76940.000"],["2026-01-27","29.840","29.250","29.840","28.660","52762.000"],["2026-01-28","29.210","28.860","29.430","28.850","39711.000"],["2026-01-29","28.830","28.940","29.330","28.560","49067.000"],["2026-01-30","28.850","28.350","29.150","28.260","54331.000"],["2026-02-02","28.300","27.330","28.520","27.310","63089.000"],["2026-02-03","27.490","27.610","27.690","27.000","60663.000"],["2026-02-04","27.530","27.710","27.790","27.300","46693.000"],["2026-02-05","27.710","27.590","27.820","27.490","56921.000"],["2026-02-06","27.370","27.560","27.900","27.370","46245.000"],["2026-02-09","27.710","27.650","27.850","27.530","36088.000"],["2026-02-10","27.830","27.680","27.890","27.550","34848.000"],["2026-02-11","27.670","27.610","27.820","27.560","27128.000"],["2026-02-12","27.610","27.690","28.020","27.560","37934.000"],["2026-02-13","27.550","27.190","27.800","27.180","38507.000"],["2026-02-24","27.430","27.180","27.520","27.150","44610.000"],["2026-02-25","27.240","27.210","27.400","27.050","51544.000"],["2026-02-26","27.210","26.840","27.370","26.600","83372.000"],["2026-02-27","26.750","26.670","26.850","26.450","55262.000"],["2026-03-02","26.500","25.730","26.670","25.410","114818.000"],["2026-03-03","25.780","24.460","25.860","24.360","111567.000"],["2026-03-04","24.280","23.900","24.610","23.760","95312.000"],["2026-03-05","24.290","23.890","24.390","23.670","92071.000"],["2026-03-06","23.790","24.410","24.500","23.780","77783.000"],["2026-03-09","24.080","24.000","24.180","23.740","90122.000"],["2026-03-10","24.250","24.540","24.600","24.210","69396.000"],["2026-03-11","24.520","24.570","24.710","24.370","58396.000"],["2026-03-12","24.790","24.840","25.140","24.610","87848.000"],["2026-03-13","24.750","25.060","25.300","24.710","91991.000"],["2026-03-16","25.060","24.910","25.170","24.690","65992.000"],["2026-03-17","24.960","24.920","25.380","24.890","73417.000"],["2026-03-18","24.910","26.020","26.430","24.740","202615.000"],["2026-03-19","25.650","25.370","25.930","25.300","109660.000"],["2026-03-20","25.380","24.860","25.610","24.860","78392.000"],["2026-03-23","24.400","23.420","24.510","23.130","107935.000"],["2026-03-24","23.730","23.900","23.990","23.380","75310.000"],["2026-03-25","23.870","23.410","24.180","23.260","131349.000"],["2026-03-26","23.440","23.820","24.770","23.350","158650.000"],["2026-03-27","23.400","25.350","25.500","23.400","200605.000"],["2026-03-30","25.260","25.610","25.900","25.060","130436.000"],["2026-03-31","25.400","25.530","26.100","25.350","111829.000"],["2026-04-01","25.800","26.270","26.420","25.450","177367.000"],["2026-04-02","26.250","26.290","26.560","26.010","160529.000"],["2026-04-03","25.920","25.380","26.130","25.340","105786.000"],["2026-04-07","25.530","25.500","25.880","25.070","82985.000"],["2026-04-08","25.870","25.870","26.120","25.480","112780.000"],["2026-04-09","25.610","26.030","26.730","25.510","132423.000"],["2026-04-10","26.030","26.080","26.570","25.920","109929.000"],["2026-04-13","26.300","26.110","26.490","26.000","81705.000"],["2026-04-14","26.170","26.210","26.250","25.470","118239.000"],["2026-04-15","26.540","26.230","26.830","25.950","129209.000"],["2026-04-16","26.300","26.950","27.070","26.130","143671.000"],["2026-04-17","26.800","26.610","26.800","26.350","101950.000"],["2026-04-20","26.490","26.160","26.560","26.110","83226.000"],["2026-04-21","26.050","25.960","26.350","25.660","70027.000"],["2026-04-22","25.750","26.490","26.490","25.700","72481.000"],["2026-04-23","26.330","25.850","26.460","25.750","84653.000"],["2026-04-24","26.320","26.600","27.800","26.320","209388.000"],["2026-04-27","26.440","26.070","26.840","25.860","140198.000"],["2026-04-28","26.080","25.780","26.730","25.670","118833.000"],["2026-04-29","25.650","25.720","25.920","25.100","89028.000"],["2026-04-30","25.790","25.250","25.820","25.110","93025.000"],["2026-05-06","25.360","25.150","25.530","25.030","108630.000"],["2026-05-07","25.290","24.930","25.500","24.790","107921.000"],["2026-05-08","24.850","25.020","25.280","24.680","90414.000"],["2026-05-11","25.000","25.770","25.960","24.620","170362.000"],["2026-05-12","25.660","25.290","25.730","25.220","104105.000"],["2026-05-13","25.290","24.820","25.450","24.730","81128.000"],["2026-05-14","24.840","23.880","24.850","23.880","91367.000"],["2026-05-15","23.850","23.970","24.400","23.810","64452.000"],["2026-05-18","24.000","23.360","24.090","23.180","78002.000"],["2026-05-19","23.230","23.540","23.640","23.210","54733.000"],["2026-05-20","23.540","23.660","23.900","23.250","61614.000"],["2026-05-21","23.720","23.460","24.340","23.390","80711.000"],["2026-05-22","23.650","23.240","23.730","23.190","57593.000"],["2026-05-25","23.220","22.650","23.260","22.350","99569.000"],["2026-05-26","22.560","22.400","22.710","22.250","56428.000"],["2026-05-27","22.400","22.350","22.550","21.960","63054.000"],["2026-05-28","22.340","21.980","22.420","21.790","66339.000"],["2026-05-29","22.040","22.440","22.690","21.890","85757.000"],["2026-06-01","22.420","22.980","23.290","22.300","104420.000"],["2026-06-02","22.980","22.660","23.080","22.530","54942.000"],["2026-06-03","22.430","22.310","22.640","22.200","59121.000"],["2026-06-04","22.310","21.850","22.410","21.670","61873.000"],["2026-06-05","22.110","22.090","22.590","22.000","53270.000"],["2026-06-08","21.850","21.370","22.230","21.030","69040.000"],["2026-06-09","21.340","21.410","21.590","21.120","39723.000"],["2026-06-10","21.280","21.670","21.830","21.220","58985.000"],["2026-06-11","21.630","21.700","21.830","21.130","59518.000"],["2026-06-12","21.330","21.210","21.920","20.750","142685.000"],["2026-06-15","21.310","21.050","21.650","20.550","111933.000"],["2026-06-16","20.970","20.680","20.980","20.510","65845.000"],["2026-06-17","20.590","20.780","20.930","20.420","46141.000"],["2026-06-18","20.540","21.100","21.420","20.500","59376.000"],["2026-06-22","21.270","21.870","22.150","20.870","115296.000"],["2026-06-23","21.750","22.500","22.960","21.630","118386.000"],["2026-06-24","22.450","22.560","23.080","22.280","106269.000"],["2026-06-25","22.350","22.070","22.440","21.310","106338.000"],["2026-06-26","21.850","21.150","22.050","21.060","66699.000"],["2026-06-29","21.110","23.470","23.730","20.900","190723.000"],["2026-06-30","23.460","23.170","23.530","22.860","117285.000"],["2026-07-01","23.040","24.340","24.400","22.630","172117.000"],["2026-07-02","24.150","23.900","24.820","23.700","143008.000"],["2026-07-03","24.080","23.990","24.400","23.430","116757.000"],["2026-07-06","23.860","24.090","24.750","23.450","157863.000"],["2026-07-07","23.670","22.750","23.700","22.720","117748.000"],["2026-07-08","22.710","23.000","23.410","22.580","82265.000"],["2026-07-09","22.800","22.990","23.670","22.560","86054.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e1.5\u5143"}],["2026-07-10","22.750","23.630","24.240","22.500","138929.000"],["2026-07-13","23.810","23.700","24.430","23.600","138410.000"],["2026-07-14","23.850","23.840","24.140","23.220","127658.000"],["2026-07-15","23.600","24.620","24.950","23.530","182167.000"],["2026-07-16","24.500","25.790","26.590","24.310","266077.000"],["2026-07-17","25.500","23.850","25.540","23.700","187463.000"],["2026-07-20","23.570","24.720","25.000","23.530","145329.000"],["2026-07-21","24.500","25.080","25.160","24.040","138059.000"],["2026-07-22","24.840","24.480","25.450","24.320","132960.000"],["2026-07-23","24.360","24.410","24.870","24.090","84298.000"],["2026-07-24","24.180","22.800","24.350","22.800","137489.000"],["2026-07-27","22.780","23.500","23.750","22.610","86101.000"],["2026-07-28","23.430","23.170","23.540","23.050","56750.000"],["2026-07-29","23.200","23.780","24.050","23.200","83257.000"],["2026-07-30","23.650","23.630","24.150","23.420","63892.000"],["2026-07-31","23.450","23.660","24.030","23.400","71481.000"],["2026-08-03","23.600","23.440","23.730","23.320","51666.000"],["2026-08-04","23.480","24.280","24.480","23.450","108747.000"],["2026-08-05","24.130","24.100","24.420","23.890","97291.000"],["2026-08-06","24.100","23.450","24.160","23.400","104989.000"],["2026-08-07","23.220","24.880","24.970","23.100","186639.000"],["2026-08-10","25.010","25.010","25.710","24.880","159845.000"],["2026-08-11","24.890","25.390","25.980","24.810","163043.000"],["2026-08-12","25.250","25.000","25.680","24.970","96262.000"],["2026-08-13","25.170","25.820","26.290","24.610","189533.000"],["2026-08-14","25.730","25.870","26.560","25.320","182735.000"],["2026-08-17","25.750","25.340","25.880","24.970","136978.000"],["2026-08-18","25.300","24.710","25.360","24.380","129264.000"],["2026-08-19","24.590","24.260","24.900","24.060","101959.000"],["2026-08-20","25.000","25.950","27.150","25.000","339783.000"],["2026-08-21","25.500","24.650","25.700","24.580","196250.000"],["2026-08-24","24.600","23.260","24.740","23.020","189190.000"],["2026-08-25","23.100","23.710","23.870","22.860","107654.000"],["2026-08-26","23.570","23.550","24.240","23.420","87731.000"],["2026-08-27","23.410","23.360","23.600","22.700","115198.000"],["2026-08-28","23.140","22.910","23.220","22.800","103154.000"],["2026-08-31","22.650","22.370","22.670","22.160","105279.000"],["2026-09-01","22.340","22.760","22.850","22.270","74397.000"],["2026-09-02","22.770","22.800","22.950","22.460","70147.000"],["2026-09-03","22.820","22.550","22.930","22.500","47948.000"],["2026-09-04","22.600","21.960","22.790","21.880","114439.000"],["2026-09-07","21.990","21.670","22.040","21.590","101978.000"],["2026-09-08","21.670","21.940","21.980","21.480","114145.000"],["2026-09-09","20.990","20.010","21.080","19.440","290079.000"],["2026-09-10","20.000","19.430","20.070","19.040","173949.000"],["2026-09-11","19.240","18.980","19.320","18.760","95978.000"],["2026-09-14","18.940","19.050","19.250","18.880","65089.000"],["2026-09-15","19.040","18.920","19.110","18.870","51728.000"],["2026-09-16","18.850","19.020","19.060","18.650","49760.000"],["2026-09-17","18.940","19.250","19.290","18.880","67997.000"],["2026-09-18","19.180","19.450","19.640","19.170","70884.000"],["2026-09-21","19.600","20.190","20.270","19.560","115908.000"],["2026-09-22","20.060","20.190","20.580","20.050","106946.000"],["2026-09-23","20.100","20.390","20.480","20.080","72971.000"],["2026-09-24","20.290","19.950","20.690","19.920","71804.000"]],"qt":{"sz300357":["51","\u6211\u6b66\u751f\u7269","300357","19.90","19.95","20.15","50605","24034","26572","19.90","159","19.88","40","19.87","93","19.86","17","19.85","117","19.91","123","19.92","93","19.93","22","19.94","20","19.95","28","","20260928161430","-0.05","-0.25","20.28","19.79","19.90\/50605\/100921850","50605","10092","1.04","24.96","","20.28","19.79","2.46","96.60","104.19","3.78","23.94","15.96","0.58","140","19.94","24.41","27.35","","","1.02","10092.1850","0.0000","0"," A A","GP-A-CYB","-29.18","2.31","1.26","15.15","13.20","35.59","18.65","4.85","-13.14","-17.05","485414205","523584000","19.66","-28.80","485414205","","","-28.42","0.05","","CNY","0","","20.00","-145",""],"market":["2026-09-29 03:08:37|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":"27.980","version":"18"}}}