{"code":0,"msg":"","data":{"sz300403":{"qfqday":[["2025-12-30","13.710","14.420","14.650","13.650","505089.000"],["2025-12-31","14.330","14.220","14.420","14.110","270109.000"],["2026-01-05","14.080","14.240","14.310","14.010","228769.000"],["2026-01-06","14.190","14.220","14.430","14.150","231504.000"],["2026-01-07","14.130","14.080","14.360","13.980","214288.000"],["2026-01-08","14.060","14.130","14.200","14.040","158167.000"],["2026-01-09","14.130","14.260","14.370","14.110","220277.000"],["2026-01-12","14.260","14.610","14.630","14.250","300487.000"],["2026-01-13","14.610","14.150","14.640","14.120","243304.000"],["2026-01-14","14.190","14.080","14.410","13.860","280039.000"],["2026-01-15","13.970","13.910","14.120","13.770","155458.000"],["2026-01-16","13.990","14.390","14.580","13.940","355910.000"],["2026-01-19","14.360","14.510","14.680","14.200","255655.000"],["2026-01-20","14.600","14.520","14.910","14.310","273014.000"],["2026-01-21","14.300","14.570","14.630","14.290","195395.000"],["2026-01-22","14.560","14.550","14.690","14.450","165228.000"],["2026-01-23","14.630","14.830","14.860","14.560","255207.000"],["2026-01-26","14.800","14.280","15.030","14.140","247320.000"],["2026-01-27","14.210","14.240","14.330","13.690","196089.000"],["2026-01-28","14.140","13.800","14.170","13.760","170377.000"],["2026-01-29","13.760","13.500","13.840","13.430","148945.000"],["2026-01-30","13.440","13.510","13.660","13.140","139645.000"],["2026-02-02","13.470","13.270","13.670","13.270","123461.000"],["2026-02-03","13.360","13.570","13.590","13.260","95484.000"],["2026-02-04","13.620","13.590","13.730","13.420","128033.000"],["2026-02-05","13.490","13.260","13.540","13.250","102445.000"],["2026-02-06","13.210","13.470","13.690","13.020","127578.000"],["2026-02-09","13.650","13.590","13.680","13.480","96727.000"],["2026-02-10","13.620","13.950","14.250","13.540","220693.000"],["2026-02-11","13.890","13.800","13.910","13.710","105919.000"],["2026-02-12","13.770","14.010","14.050","13.770","124552.000"],["2026-02-13","14.000","14.000","14.150","13.890","126403.000"],["2026-02-24","14.190","13.950","14.230","13.910","141698.000"],["2026-02-25","13.970","13.940","14.050","13.820","133025.000"],["2026-02-26","13.940","14.090","14.180","13.870","145162.000"],["2026-02-27","14.090","13.930","14.090","13.900","118522.000"],["2026-03-02","13.720","13.380","13.720","13.310","171828.000"],["2026-03-03","13.430","12.660","13.490","12.660","167019.000"],["2026-03-04","12.540","12.530","12.710","12.430","117926.000"],["2026-03-05","12.810","12.690","12.880","12.640","103422.000"],["2026-03-06","12.620","12.810","12.860","12.610","65446.000"],["2026-03-09","12.570","12.530","12.600","12.190","124690.000"],["2026-03-10","12.690","12.910","12.920","12.660","97751.000"],["2026-03-11","12.920","12.840","13.060","12.830","87020.000"],["2026-03-12","12.810","12.650","12.900","12.600","73135.000"],["2026-03-13","12.580","12.490","12.710","12.450","68667.000"],["2026-03-16","12.460","12.500","12.530","12.340","56627.000"],["2026-03-17","12.520","12.210","12.590","12.200","76369.000"],["2026-03-18","12.250","12.310","12.360","12.160","49368.000"],["2026-03-19","12.190","11.940","12.220","11.900","83605.000"],["2026-03-20","12.060","11.550","12.080","11.550","92408.000"],["2026-03-23","11.260","10.970","11.600","10.890","135698.000"],["2026-03-24","11.180","11.180","11.230","10.810","94882.000"],["2026-03-25","11.180","11.470","11.520","11.180","105731.000"],["2026-03-26","11.480","11.330","11.680","11.280","91999.000"],["2026-03-27","11.180","11.400","11.450","11.140","62403.000"],["2026-03-30","11.230","11.370","11.390","11.180","53626.000"],["2026-03-31","11.410","11.390","11.620","11.370","67396.000"],["2026-04-01","11.570","11.600","11.660","11.480","57357.000"],["2026-04-02","11.570","11.280","11.600","11.210","59452.000"],["2026-04-03","11.310","11.010","11.360","10.940","50243.000"],["2026-04-07","11.010","11.050","11.160","10.990","45663.000"],["2026-04-08","11.360","11.640","11.650","11.320","82647.000"],["2026-04-09","11.550","11.430","11.580","11.410","58341.000"],["2026-04-10","11.520","11.720","11.890","11.510","83093.000"],["2026-04-13","11.710","11.760","11.820","11.630","73624.000"],["2026-04-14","11.860","11.810","11.890","11.710","72584.000"],["2026-04-15","11.880","11.610","11.880","11.580","79029.000"],["2026-04-16","11.640","11.780","11.810","11.640","71794.000"],["2026-04-17","11.710","11.860","11.900","11.660","71815.000"],["2026-04-20","11.850","12.070","12.140","11.810","102506.000"],["2026-04-21","12.080","12.000","12.120","11.900","78424.000"],["2026-04-22","12.000","11.990","12.040","11.870","62760.000"],["2026-04-23","11.920","11.710","12.020","11.660","83929.000"],["2026-04-24","11.640","11.550","11.700","11.430","72470.000"],["2026-04-27","11.120","11.040","11.140","10.540","211095.000"],["2026-04-28","10.910","10.530","10.910","10.490","123778.000"],["2026-04-29","10.500","10.600","10.670","10.460","63485.000"],["2026-04-30","10.610","10.710","10.930","10.560","99691.000"],["2026-05-06","10.830","10.870","10.960","10.770","85112.000"],["2026-05-07","10.950","11.170","11.300","10.840","108883.000"],["2026-05-08","11.180","11.680","11.890","11.050","224434.000"],["2026-05-11","11.660","11.610","11.690","11.480","126901.000"],["2026-05-12","11.620","11.390","11.790","11.370","122055.000"],["2026-05-13","11.430","11.530","11.560","11.250","94840.000"],["2026-05-14","11.560","11.130","11.610","11.120","107851.000"],["2026-05-15","11.130","11.890","12.210","11.130","356063.000"],["2026-05-18","11.830","11.980","12.080","11.790","230165.000"],["2026-05-19","11.970","12.150","12.230","11.930","197281.000",{"nd":"2025","fh_sh":"0.8","djr":"2026-05-18","cqr":"2026-05-19","FHcontent":"10\u6d3e0.8\u5143"}],["2026-05-20","12.010","11.800","12.040","11.720","145778.000"],["2026-05-21","11.940","12.280","12.520","11.830","311763.000"],["2026-05-22","12.140","12.120","12.320","11.910","221970.000"],["2026-05-25","12.170","11.900","12.300","11.840","178379.000"],["2026-05-26","11.890","12.010","12.320","11.850","253613.000"],["2026-05-27","11.800","11.300","11.870","11.210","220561.000"],["2026-05-28","11.180","10.980","11.290","10.790","139833.000"],["2026-05-29","10.930","10.290","11.100","10.170","158885.000"],["2026-06-01","10.110","10.320","10.600","10.110","83464.000"],["2026-06-02","10.400","10.550","11.050","10.400","124118.000"],["2026-06-03","10.410","10.270","10.580","10.230","110095.000"],["2026-06-04","10.180","10.360","10.530","10.130","85516.000"],["2026-06-05","10.350","11.000","11.330","9.960","253945.000"],["2026-06-08","10.640","11.190","11.280","10.600","222102.000"],["2026-06-09","11.160","10.970","11.190","10.800","144451.000"],["2026-06-10","10.870","10.420","10.940","10.330","118270.000"],["2026-06-11","10.300","9.960","10.370","9.870","109391.000"],["2026-06-12","10.140","10.040","10.370","9.930","102299.000"],["2026-06-15","10.140","10.330","10.350","10.070","99115.000"],["2026-06-16","10.290","10.400","10.470","10.100","100568.000"],["2026-06-17","10.270","10.030","10.320","9.980","112234.000"],["2026-06-18","9.900","10.390","10.490","9.900","140788.000"],["2026-06-22","10.390","10.170","10.440","9.950","130534.000"],["2026-06-23","10.050","10.220","10.430","10.040","103541.000"],["2026-06-24","10.180","9.960","10.230","9.920","90941.000"],["2026-06-25","10.010","9.220","10.010","9.190","164761.000"],["2026-06-26","9.240","8.810","9.240","8.810","132770.000"],["2026-06-29","8.780","8.850","8.880","8.550","111153.000"],["2026-06-30","8.860","9.310","9.340","8.790","130282.000"],["2026-07-01","9.240","9.820","10.000","9.220","192577.000"],["2026-07-02","9.770","9.810","10.290","9.710","190064.000"],["2026-07-03","9.960","11.410","11.720","9.850","511049.000"],["2026-07-06","11.200","10.480","11.230","10.480","337618.000"],["2026-07-07","10.650","10.340","11.460","10.260","363758.000"],["2026-07-08","10.330","9.600","10.350","9.600","250951.000"],["2026-07-09","9.590","9.770","9.820","9.370","158369.000"],["2026-07-10","9.740","9.900","10.240","9.620","173956.000"],["2026-07-13","9.800","9.170","9.800","9.160","138461.000"],["2026-07-14","9.170","9.280","9.320","8.940","99187.000"],["2026-07-15","9.240","9.350","9.540","9.100","93843.000"],["2026-07-16","9.260","9.350","9.580","9.200","101158.000"],["2026-07-17","9.460","8.920","9.560","8.800","126840.000"],["2026-07-20","8.940","8.610","9.140","8.420","149644.000"],["2026-07-21","8.610","8.830","8.830","8.230","144067.000"],["2026-07-22","8.690","8.500","8.740","8.440","90508.000"],["2026-07-23","8.410","8.670","8.680","8.390","77154.000"],["2026-07-24","8.530","8.380","8.540","8.270","97680.000"],["2026-07-27","8.400","8.640","8.650","8.310","101884.000"],["2026-07-28","8.480","8.630","8.750","8.450","74721.000"],["2026-07-29","8.620","8.850","8.930","8.620","109959.000"],["2026-07-30","8.760","8.680","8.880","8.590","107415.000"],["2026-07-31","8.890","9.100","9.200","8.870","153964.000"],["2026-08-03","9.080","9.370","9.420","9.050","119187.000"],["2026-08-04","9.330","9.450","9.520","9.230","107276.000"],["2026-08-05","9.370","9.600","9.770","9.350","143033.000"],["2026-08-06","9.500","9.540","9.730","9.420","108673.000"],["2026-08-07","9.640","9.530","9.640","9.290","87004.000"],["2026-08-10","9.550","9.670","9.680","9.320","94697.000"],["2026-08-11","9.640","9.530","9.720","9.370","171124.000"],["2026-08-12","9.460","9.590","9.630","9.420","91882.000"],["2026-08-13","9.590","9.370","9.630","9.370","95240.000"],["2026-08-14","9.400","9.380","9.500","9.290","63652.000"],["2026-08-17","9.640","9.930","9.970","9.590","216723.000"],["2026-08-18","9.880","9.860","9.900","9.670","143519.000"],["2026-08-19","9.740","9.040","9.760","9.020","158478.000"],["2026-08-20","9.140","9.110","9.220","9.020","67882.000"],["2026-08-21","9.020","9.110","9.150","8.930","53191.000"],["2026-08-24","9.120","8.930","9.150","8.830","68079.000"],["2026-08-25","8.900","9.350","9.380","8.830","100202.000"],["2026-08-26","9.260","9.210","9.350","9.130","67079.000"],["2026-08-27","9.200","9.290","9.340","9.170","51889.000",{"nd":"2026","fh_sh":"1.1","djr":"2026-08-26","cqr":"2026-08-27","FHcontent":"10\u6d3e1.1\u5143"}],["2026-08-28","9.290","9.420","9.480","9.200","76295.000"],["2026-08-31","9.390","9.390","9.420","9.240","76820.000"],["2026-09-01","9.360","9.290","9.420","9.280","58615.000"],["2026-09-02","9.220","9.280","9.390","9.170","58957.000"],["2026-09-03","9.340","9.360","9.540","9.290","68591.000"],["2026-09-04","9.460","9.190","9.480","9.150","65284.000"],["2026-09-07","9.220","9.350","9.430","9.220","56621.000"],["2026-09-08","9.380","9.360","9.410","9.280","42690.000"],["2026-09-09","9.290","9.140","9.330","9.120","70500.000"],["2026-09-10","9.110","9.000","9.130","9.000","47859.000"],["2026-09-11","8.950","8.780","8.980","8.690","67753.000"],["2026-09-14","8.750","8.880","8.980","8.720","39664.000"],["2026-09-15","8.800","8.800","8.930","8.790","34171.000"],["2026-09-16","8.650","8.470","8.650","8.360","119737.000"],["2026-09-17","8.440","8.580","8.640","8.400","76955.000"],["2026-09-18","8.600","8.660","8.740","8.600","64096.000"],["2026-09-21","8.660","8.730","8.840","8.610","59077.000"],["2026-09-22","8.770","8.740","8.830","8.700","45052.000"],["2026-09-23","8.730","8.760","8.790","8.660","42490.000"],["2026-09-24","8.760","8.930","8.950","8.700","92205.000"]],"qt":{"sz300403":["51","\u6c49\u5b87\u96c6\u56e2","300403","8.72","8.93","8.90","78140","33657","44482","8.72","423","8.71","285","8.70","273","8.69","41","8.68","65","8.73","282","8.74","20","8.75","20","8.76","106","8.77","44","","20260928161427","-0.21","-2.35","9.03","8.71","8.72\/78140\/68951356","78140","6895","1.78","25.28","","9.03","8.71","3.58","38.21","52.58","2.42","10.72","7.14","1.29","615","8.82","29.49","22.27","","","1.31","6895.1356","1.5696","18"," A A","GP-A-CYB","-38.68","0.69","2.18","9.27","7.96","16.96","8.23","-0.68","-7.43","-23.58","438160813","603000000","39.45","-39.53","438160813","","","-42.63","-0.11","","CNY","0","","8.81","-310",""],"market":["2026-09-29 03:08:07|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":"13.870","version":"18"}}}