{"code":0,"msg":"","data":{"sz300373":{"qfqday":[["2025-12-30","67.350","68.910","69.870","67.350","178011.000"],["2025-12-31","68.500","67.500","68.950","67.130","102689.000"],["2026-01-05","67.580","69.100","69.660","67.580","147188.000"],["2026-01-06","69.110","69.500","70.500","68.560","155318.000"],["2026-01-07","69.400","71.010","71.300","69.300","175406.000"],["2026-01-08","70.500","69.830","70.680","69.490","129970.000"],["2026-01-09","69.630","69.510","69.970","68.710","133045.000"],["2026-01-12","69.430","69.810","69.950","68.720","133284.000"],["2026-01-13","69.560","67.560","69.710","67.280","137083.000"],["2026-01-14","67.730","66.980","68.770","66.240","143203.000"],["2026-01-15","66.580","68.890","68.890","66.400","118973.000"],["2026-01-16","69.080","70.720","71.150","68.980","195733.000"],["2026-01-19","71.500","71.000","72.870","70.800","156922.000"],["2026-01-20","70.750","71.760","72.180","70.270","148219.000"],["2026-01-21","71.000","72.680","73.090","70.950","166984.000"],["2026-01-22","73.100","76.090","77.030","71.820","276744.000"],["2026-01-23","74.650","77.120","78.170","74.520","225301.000"],["2026-01-26","76.510","75.800","80.360","75.260","188345.000"],["2026-01-27","75.780","79.810","80.490","74.070","221974.000"],["2026-01-28","82.010","89.500","91.490","82.010","466947.000"],["2026-01-29","89.500","86.050","90.280","85.600","295259.000"],["2026-01-30","87.000","86.300","88.240","82.710","244209.000"],["2026-02-02","85.510","78.460","86.300","78.360","251187.000"],["2026-02-03","79.600","79.750","81.680","78.840","195255.000"],["2026-02-04","78.900","78.000","79.340","76.700","136541.000"],["2026-02-05","77.380","84.500","85.150","76.110","291838.000"],["2026-02-06","83.760","81.500","84.050","81.010","201299.000"],["2026-02-09","82.500","81.810","82.570","80.300","168083.000"],["2026-02-10","81.790","79.740","82.000","79.260","137490.000"],["2026-02-11","79.470","81.210","83.860","79.200","166996.000"],["2026-02-12","81.520","87.120","88.350","81.520","268848.000"],["2026-02-13","85.540","85.160","87.000","85.030","137121.000"],["2026-02-24","85.700","86.970","88.020","83.700","199231.000"],["2026-02-25","87.680","89.500","92.200","87.500","204081.000"],["2026-02-26","90.500","91.110","93.180","88.380","172921.000"],["2026-02-27","89.280","86.900","89.400","86.060","177339.000"],["2026-03-02","85.480","85.110","87.710","85.000","154803.000"],["2026-03-03","85.800","78.500","86.480","78.200","208577.000"],["2026-03-04","77.610","80.290","81.350","77.610","148929.000"],["2026-03-05","82.500","79.910","82.970","79.270","118520.000"],["2026-03-06","79.660","79.250","80.610","78.500","101190.000"],["2026-03-09","76.520","77.600","78.170","74.000","140338.000"],["2026-03-10","79.080","79.140","80.400","78.350","111511.000"],["2026-03-11","79.000","78.610","80.470","78.380","84972.000"],["2026-03-12","78.480","78.340","80.600","77.470","82952.000"],["2026-03-13","77.520","76.700","78.910","76.450","89955.000"],["2026-03-16","76.500","77.010","77.970","74.670","106777.000"],["2026-03-17","77.670","74.420","77.800","74.360","78458.000"],["2026-03-18","74.510","75.900","76.230","73.940","77123.000"],["2026-03-19","74.700","73.560","74.980","73.100","78355.000"],["2026-03-20","74.010","73.000","75.140","73.000","86150.000"],["2026-03-23","71.550","68.100","72.000","67.200","169128.000"],["2026-03-24","69.080","69.000","69.350","66.800","106926.000"],["2026-03-25","69.770","71.620","72.070","69.620","96221.000"],["2026-03-26","71.500","70.920","72.670","70.210","82343.000"],["2026-03-27","69.800","73.100","73.460","69.650","101236.000"],["2026-03-30","72.250","72.280","72.900","71.130","101948.000"],["2026-03-31","68.650","66.970","69.150","65.700","234664.000"],["2026-04-01","68.800","70.170","70.680","68.390","152589.000"],["2026-04-02","73.000","71.240","73.270","70.460","150504.000"],["2026-04-03","72.520","71.670","73.960","71.530","128940.000"],["2026-04-07","72.240","70.290","72.780","70.100","102444.000"],["2026-04-08","73.300","77.300","77.360","72.890","186387.000"],["2026-04-09","76.510","77.120","77.880","75.500","123891.000"],["2026-04-10","77.850","77.450","79.130","77.340","114627.000"],["2026-04-13","77.080","76.980","78.220","75.800","88082.000"],["2026-04-14","77.580","77.880","79.100","76.970","116110.000"],["2026-04-15","78.420","76.040","78.420","75.640","111270.000"],["2026-04-16","76.460","77.260","77.480","76.030","90430.000"],["2026-04-17","77.050","78.190","78.430","76.470","100984.000"],["2026-04-20","79.500","81.280","83.250","79.440","188152.000"],["2026-04-21","80.920","80.890","81.650","79.260","128571.000"],["2026-04-22","81.010","82.500","82.600","80.890","133809.000"],["2026-04-23","82.860","81.660","84.280","80.980","134409.000"],["2026-04-24","82.100","82.350","84.000","82.000","135998.000"],["2026-04-27","76.500","78.630","79.090","73.100","279159.000"],["2026-04-28","77.300","77.290","80.070","76.400","186997.000"],["2026-04-29","76.650","77.390","78.070","74.300","167289.000"],["2026-04-30","77.210","75.380","77.970","74.400","192176.000"],["2026-05-06","76.650","77.960","80.160","76.630","218747.000"],["2026-05-07","78.300","78.460","79.250","76.480","191344.000"],["2026-05-08","77.800","76.640","77.990","74.880","207339.000",{"nd":"2025","fh_sh":"5","djr":"2026-05-07","cqr":"2026-05-08","FHcontent":"10\u6d3e5\u5143"}],["2026-05-11","77.800","77.730","78.980","76.500","254550.000"],["2026-05-12","77.730","78.400","78.460","74.880","251915.000"],["2026-05-13","76.880","83.120","83.470","75.800","313231.000"],["2026-05-14","84.220","84.000","85.800","82.010","349303.000"],["2026-05-15","84.320","82.890","85.440","80.310","313641.000"],["2026-05-18","82.210","81.400","83.360","80.100","221900.000"],["2026-05-19","80.390","79.610","80.880","76.370","223872.000"],["2026-05-20","79.000","83.710","83.710","78.900","248703.000"],["2026-05-21","84.780","77.610","84.780","77.500","279160.000"],["2026-05-22","79.510","86.380","88.000","79.360","420155.000"],["2026-05-25","89.390","95.240","96.300","86.880","441524.000"],["2026-05-26","93.900","97.900","99.770","90.610","407324.000"],["2026-05-27","101.900","110.020","114.860","101.200","516596.000"],["2026-05-28","110.800","114.300","118.000","108.130","415839.000"],["2026-05-29","114.000","107.120","115.410","106.000","372979.000"],["2026-06-01","105.210","99.250","107.030","98.780","339072.000"],["2026-06-02","99.380","101.500","103.980","96.100","277013.000"],["2026-06-03","107.230","105.820","111.230","103.950","334634.000"],["2026-06-04","104.000","105.500","108.960","103.000","221875.000"],["2026-06-05","104.190","102.870","108.660","101.310","226643.000"],["2026-06-08","97.730","94.460","98.780","93.180","238394.000"],["2026-06-09","97.960","107.880","108.000","95.350","272519.000"],["2026-06-10","103.010","100.400","105.880","99.020","209643.000"],["2026-06-11","99.010","100.190","102.980","98.500","174159.000"],["2026-06-12","104.200","96.680","105.880","95.750","255533.000"],["2026-06-15","98.770","105.150","105.980","94.720","281675.000"],["2026-06-16","107.000","108.800","113.000","105.350","311039.000"],["2026-06-17","108.000","114.100","115.000","106.660","373853.000"],["2026-06-18","113.500","123.130","126.120","111.880","371698.000"],["2026-06-22","130.000","128.110","133.070","123.320","400348.000"],["2026-06-23","128.000","132.960","136.500","127.000","399932.000"],["2026-06-24","130.000","132.990","142.720","129.000","432214.000"],["2026-06-25","132.030","137.450","138.000","129.260","363205.000"],["2026-06-26","133.880","135.760","142.670","129.510","333740.000"],["2026-06-29","145.240","149.950","155.950","141.190","405740.000"],["2026-06-30","153.000","157.230","159.880","142.250","348785.000"],["2026-07-01","154.960","152.000","162.000","147.960","319294.000"],["2026-07-02","145.500","135.590","146.970","135.000","299367.000"],["2026-07-03","134.000","129.460","138.000","128.000","258565.000"],["2026-07-06","131.500","131.440","134.290","125.010","239161.000"],["2026-07-07","129.440","134.900","139.580","127.300","259905.000"],["2026-07-08","135.300","128.040","136.880","122.600","232924.000"],["2026-07-09","130.880","136.620","136.830","123.910","265525.000"],["2026-07-10","135.500","118.670","139.130","118.100","376695.000"],["2026-07-13","117.520","113.310","120.990","112.500","304408.000"],["2026-07-14","115.000","113.300","115.440","105.270","305305.000"],["2026-07-15","114.300","105.560","114.580","105.110","203784.000"],["2026-07-16","103.880","101.700","109.080","100.310","190301.000"],["2026-07-17","103.000","93.070","103.000","92.570","209778.000"],["2026-07-20","95.050","86.900","96.000","84.500","271084.000"],["2026-07-21","88.500","98.510","99.440","83.000","273638.000"],["2026-07-22","96.000","96.300","102.300","95.880","293018.000"],["2026-07-23","97.000","93.140","97.950","91.640","160003.000"],["2026-07-24","91.830","90.600","93.390","89.120","141836.000"],["2026-07-27","90.600","93.220","93.580","87.170","144198.000"],["2026-07-28","90.000","84.800","91.940","83.840","182415.000"],["2026-07-29","85.990","87.600","87.760","80.380","197913.000"],["2026-07-30","86.010","81.930","87.970","80.570","162633.000"],["2026-07-31","89.000","83.920","90.000","83.890","202706.000"],["2026-08-03","83.000","79.980","84.400","79.630","147987.000"],["2026-08-04","81.980","86.800","87.970","80.920","195862.000"],["2026-08-05","86.760","91.010","93.230","86.470","225204.000"],["2026-08-06","90.000","94.030","95.550","89.300","211326.000"],["2026-08-07","93.890","96.930","98.550","92.500","172745.000"],["2026-08-10","97.010","94.110","97.600","92.370","144354.000"],["2026-08-11","93.500","96.200","99.200","92.770","156454.000"],["2026-08-12","97.780","96.640","97.780","94.880","97874.000"],["2026-08-13","98.000","95.550","99.870","95.530","144839.000"],["2026-08-14","96.890","96.380","97.310","94.510","89921.000"],["2026-08-17","96.190","99.780","99.780","96.000","124888.000"],["2026-08-18","100.900","102.200","102.970","97.760","193359.000"],["2026-08-19","98.860","101.490","108.250","97.810","327858.000"],["2026-08-20","100.000","96.290","100.310","94.020","255332.000"],["2026-08-21","94.550","103.040","103.500","94.500","251295.000"],["2026-08-24","101.000","97.800","104.000","95.510","243811.000"],["2026-08-25","95.000","93.250","95.550","89.680","216760.000"],["2026-08-26","93.000","91.550","93.520","90.250","147529.000"],["2026-08-27","92.500","96.930","97.350","92.030","173105.000"],["2026-08-28","95.980","94.430","97.790","94.390","113597.000"],["2026-08-31","91.700","93.220","93.990","90.370","158941.000"],["2026-09-01","93.010","90.030","93.500","88.850","143214.000"],["2026-09-02","88.850","87.990","89.970","87.850","101452.000"],["2026-09-03","89.220","88.980","90.800","88.500","97870.000"],["2026-09-04","90.010","86.190","90.980","85.390","111554.000"],["2026-09-07","87.780","89.000","89.570","87.020","96181.000"],["2026-09-08","88.480","86.820","89.280","86.700","88031.000"],["2026-09-09","87.430","87.010","88.500","86.340","59933.000"],["2026-09-10","86.500","86.410","87.680","85.550","59970.000"],["2026-09-11","84.960","84.360","85.190","82.900","90646.000"],["2026-09-14","83.330","84.890","86.750","82.670","75163.000"],["2026-09-15","84.870","85.790","87.870","84.300","83775.000"],["2026-09-16","85.700","89.180","89.680","85.180","126546.000"],["2026-09-17","88.500","90.050","92.380","88.300","136730.000"],["2026-09-18","91.500","93.230","94.380","89.000","174945.000"],["2026-09-21","94.910","93.130","95.490","92.200","114917.000"],["2026-09-22","94.580","91.760","95.000","91.000","122872.000"],["2026-09-23","92.300","91.390","92.480","90.400","89491.000"],["2026-09-24","90.500","88.130","91.340","88.130","88724.000"]],"qt":{"sz300373":["51","\u626c\u6770\u79d1\u6280","300373","85.01","88.13","88.10","92864","43963","48900","85.00","112","84.99","5","84.98","1","84.95","1","84.89","1","85.01","22","85.03","13","85.05","5","85.06","28","85.07","7","","20260928161442","-3.12","-3.54","88.18","83.84","85.01\/92864\/795351901","92864","79535","1.71","32.34","","88.18","83.84","4.92","460.88","461.90","4.61","105.76","70.50","0.79","45","85.65","29.96","36.70","","","2.25","79535.1901","19.5523","23"," A A","GP-A-CYB","25.94","-8.82","0.59","14.25","8.06","162.00","61.22","0.77","-9.98","-34.33","542143360","543347787","23.08","23.36","542143360","","","22.67","-0.11","","CNY","0","","85.09","-130",""],"market":["2026-09-29 03:08:58|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":"67.340","version":"18"}}}