{"code":0,"msg":"","data":{"sz300416":{"qfqday":[["2025-12-30","18.010","17.950","18.430","17.740","267057.000"],["2025-12-31","17.450","17.690","18.010","17.320","273551.000"],["2026-01-05","17.810","18.090","18.200","17.350","312849.000"],["2026-01-06","18.250","19.360","20.170","18.250","576500.000"],["2026-01-07","19.410","18.680","19.510","18.530","364980.000"],["2026-01-08","18.550","19.390","19.570","18.360","483839.000"],["2026-01-09","19.740","19.770","20.420","19.100","673662.000"],["2026-01-12","20.370","21.270","21.520","19.840","850374.000"],["2026-01-13","21.060","19.610","21.060","19.320","644060.000"],["2026-01-14","19.830","18.670","20.000","18.380","625885.000"],["2026-01-15","18.380","18.100","18.570","17.850","298218.000"],["2026-01-16","18.100","18.830","19.070","18.050","403267.000"],["2026-01-19","19.060","20.260","21.520","19.060","744749.000"],["2026-01-20","20.300","19.260","20.450","19.040","386680.000"],["2026-01-21","20.060","20.830","21.030","19.770","710697.000"],["2026-01-22","20.470","20.070","20.690","19.970","448857.000"],["2026-01-23","20.150","21.380","21.830","19.880","631918.000"],["2026-01-26","21.210","19.660","21.330","19.420","571108.000"],["2026-01-27","19.560","20.010","20.180","19.060","396886.000"],["2026-01-28","19.910","19.160","19.930","19.100","306483.000"],["2026-01-29","19.060","18.820","19.480","18.600","260746.000"],["2026-01-30","18.610","18.140","18.860","17.730","303279.000"],["2026-02-02","18.150","18.180","18.730","18.000","233708.000"],["2026-02-03","18.430","18.800","19.150","18.270","260874.000"],["2026-02-04","18.610","18.610","18.920","18.360","177390.000"],["2026-02-05","18.450","18.350","18.780","18.190","133017.000"],["2026-02-06","18.130","17.840","18.310","17.810","193350.000"],["2026-02-09","18.220","18.330","18.600","18.100","164151.000"],["2026-02-10","18.340","17.970","18.420","17.950","129894.000"],["2026-02-11","18.110","17.850","18.420","17.840","164838.000"],["2026-02-12","17.770","17.900","18.130","17.720","133031.000"],["2026-02-13","17.850","17.910","18.330","17.780","154259.000"],["2026-02-24","18.080","17.900","18.180","17.860","159439.000"],["2026-02-25","17.880","18.210","18.360","17.800","179259.000"],["2026-02-26","18.210","18.270","18.360","17.880","186447.000"],["2026-02-27","18.270","18.550","18.580","18.140","214470.000"],["2026-03-02","18.170","18.000","18.430","17.880","211989.000"],["2026-03-03","18.010","16.730","18.080","16.690","296333.000"],["2026-03-04","16.640","16.780","17.090","16.570","130164.000"],["2026-03-05","17.260","17.390","17.430","17.080","149894.000"],["2026-03-06","17.190","17.470","17.550","17.170","106713.000"],["2026-03-09","17.150","17.110","17.340","16.730","145583.000"],["2026-03-10","17.230","17.620","17.670","17.220","141257.000"],["2026-03-11","17.620","17.310","17.670","17.250","135041.000"],["2026-03-12","17.250","16.950","17.310","16.860","111785.000"],["2026-03-13","16.860","16.650","17.030","16.600","134605.000"],["2026-03-16","16.550","16.760","16.790","16.350","102971.000"],["2026-03-17","16.810","16.540","17.000","16.510","99316.000"],["2026-03-18","16.650","17.510","17.530","16.570","255933.000"],["2026-03-19","17.280","17.100","17.530","16.980","149523.000"],["2026-03-20","17.150","16.530","17.300","16.510","144646.000"],["2026-03-23","16.290","15.630","16.450","15.530","171900.000"],["2026-03-24","15.990","15.980","16.000","15.510","96992.000"],["2026-03-25","16.120","16.210","16.370","16.050","104235.000"],["2026-03-26","16.240","16.280","16.430","16.020","130714.000"],["2026-03-27","16.060","16.460","16.550","15.970","128311.000"],["2026-03-30","16.250","16.950","16.980","16.250","166267.000"],["2026-03-31","17.340","17.520","18.040","17.220","331971.000"],["2026-04-01","17.930","17.510","17.940","17.420","226417.000"],["2026-04-02","17.510","17.620","17.990","17.260","234592.000"],["2026-04-03","17.700","17.130","17.820","17.100","178718.000"],["2026-04-07","17.300","17.080","17.480","17.030","113136.000"],["2026-04-08","17.730","17.660","17.730","17.480","172983.000"],["2026-04-09","17.420","17.510","17.790","17.280","140146.000"],["2026-04-10","17.560","17.610","18.010","17.560","155185.000"],["2026-04-13","17.520","17.750","17.860","17.510","128903.000"],["2026-04-14","17.870","18.210","18.230","17.750","201892.000"],["2026-04-15","18.360","18.190","18.500","18.030","227916.000"],["2026-04-16","18.170","18.110","18.250","17.970","140839.000"],["2026-04-17","18.050","18.170","18.270","17.930","120296.000"],["2026-04-20","18.110","18.580","18.730","18.070","214143.000"],["2026-04-21","18.580","18.390","18.620","18.310","129758.000"],["2026-04-22","18.250","18.300","18.330","18.000","135889.000"],["2026-04-23","18.010","17.050","18.030","17.010","330491.000"],["2026-04-24","17.000","16.730","17.200","16.560","168178.000"],["2026-04-27","16.760","17.000","17.080","16.400","218204.000"],["2026-04-28","16.830","16.550","16.990","16.400","192021.000"],["2026-04-29","16.440","16.630","16.720","16.400","135345.000"],["2026-04-30","16.540","16.840","16.890","16.540","133491.000"],["2026-05-06","16.850","16.980","17.360","16.850","177533.000"],["2026-05-07","17.120","17.480","17.530","16.880","183610.000"],["2026-05-08","17.350","17.690","17.760","17.300","164977.000"],["2026-05-11","17.930","17.570","18.020","17.520","191368.000"],["2026-05-12","17.510","16.940","17.530","16.810","185310.000"],["2026-05-13","16.820","17.140","17.170","16.750","124479.000"],["2026-05-14","17.240","16.350","17.300","16.350","179007.000"],["2026-05-15","16.380","16.350","16.800","16.260","149718.000"],["2026-05-18","16.340","16.300","16.660","16.200","121669.000"],["2026-05-19","16.350","16.630","16.640","15.830","156032.000"],["2026-05-20","16.570","17.310","17.500","16.480","315528.000"],["2026-05-21","17.370","16.870","17.800","16.840","269735.000"],["2026-05-22","16.950","17.790","18.330","16.650","360764.000"],["2026-05-25","18.150","19.150","19.310","17.770","531814.000"],["2026-05-26","19.350","18.850","19.730","18.450","483804.000"],["2026-05-27","19.030","18.860","20.130","18.780","489542.000"],["2026-05-28","19.360","19.460","19.600","19.020","380616.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e1.5\u5143"}],["2026-05-29","19.730","19.210","20.120","19.070","420468.000"],["2026-06-01","19.080","18.560","19.410","18.430","357560.000"],["2026-06-02","18.550","18.600","19.180","18.100","227518.000"],["2026-06-03","18.740","18.380","18.920","18.120","278915.000"],["2026-06-04","18.010","18.070","18.270","17.800","223089.000"],["2026-06-05","18.050","17.950","18.600","16.700","334126.000"],["2026-06-08","17.060","17.190","18.130","16.960","281199.000"],["2026-06-09","17.280","17.040","17.490","16.630","191137.000"],["2026-06-10","16.810","16.140","16.880","15.770","265353.000"],["2026-06-11","15.900","16.620","16.750","15.310","352675.000"],["2026-06-12","16.940","17.950","18.630","16.740","484880.000"],["2026-06-15","17.920","18.340","18.450","17.680","269527.000"],["2026-06-16","18.240","18.940","19.600","18.240","384365.000"],["2026-06-17","18.660","19.430","19.690","18.660","304374.000"],["2026-06-18","19.300","19.910","20.130","19.110","317906.000"],["2026-06-22","19.610","19.440","20.110","18.900","327695.000"],["2026-06-23","19.370","19.050","19.760","18.910","207146.000"],["2026-06-24","18.950","20.170","20.380","18.750","337223.000"],["2026-06-25","19.980","20.000","20.280","19.700","251139.000"],["2026-06-26","19.800","20.380","20.680","19.450","350779.000"],["2026-06-29","20.280","19.620","20.360","19.100","282788.000"],["2026-06-30","19.690","20.380","21.100","19.470","321986.000"],["2026-07-01","20.480","21.880","22.960","20.310","494082.000"],["2026-07-02","21.490","20.560","21.870","20.450","377329.000"],["2026-07-03","20.600","19.900","20.780","19.900","297966.000"],["2026-07-06","20.170","19.400","20.870","19.220","264124.000"],["2026-07-07","19.270","18.650","19.650","18.500","210870.000"],["2026-07-08","18.740","17.630","18.990","17.620","235969.000"],["2026-07-09","17.710","18.820","19.050","17.200","290832.000"],["2026-07-10","18.710","18.540","19.590","18.360","392027.000"],["2026-07-13","18.310","16.130","18.400","16.130","375682.000"],["2026-07-14","16.200","15.870","16.280","15.310","346125.000"],["2026-07-15","15.870","15.330","16.130","15.220","259097.000"],["2026-07-16","15.180","14.470","15.280","14.450","303653.000"],["2026-07-17","14.490","14.240","14.560","13.940","285394.000"],["2026-07-20","14.350","13.210","14.350","12.760","309230.000"],["2026-07-21","13.250","13.880","13.930","12.910","270297.000"],["2026-07-22","13.680","13.640","14.140","13.590","221135.000"],["2026-07-23","13.670","13.940","14.020","13.600","184126.000"],["2026-07-24","13.700","13.610","13.830","13.460","177049.000"],["2026-07-27","13.510","14.030","14.050","13.500","179193.000"],["2026-07-28","13.850","13.840","14.090","13.760","137327.000"],["2026-07-29","13.900","14.480","14.540","13.800","198981.000"],["2026-07-30","14.380","14.100","14.620","13.880","182387.000"],["2026-07-31","14.500","14.230","14.740","14.220","185114.000"],["2026-08-03","14.180","14.380","14.470","14.160","116218.000"],["2026-08-04","14.450","14.790","14.850","14.310","171319.000"],["2026-08-05","14.720","15.080","15.230","14.700","177366.000"],["2026-08-06","15.090","15.160","15.550","14.970","190745.000"],["2026-08-07","15.170","15.320","15.460","15.020","188333.000"],["2026-08-10","15.300","15.350","15.450","15.110","151262.000"],["2026-08-11","15.160","14.860","15.190","14.850","171657.000"],["2026-08-12","14.860","14.950","15.090","14.860","107873.000"],["2026-08-13","15.050","14.790","15.150","14.790","128911.000"],["2026-08-14","14.800","15.000","15.070","14.770","96659.000"],["2026-08-17","14.960","15.790","15.840","14.920","225188.000"],["2026-08-18","15.790","15.570","15.820","15.450","135931.000"],["2026-08-19","15.600","14.660","15.700","14.590","215148.000"],["2026-08-20","14.720","15.020","15.090","14.620","145694.000"],["2026-08-21","15.050","14.700","15.050","14.420","145040.000"],["2026-08-24","14.650","14.340","14.690","14.150","130395.000"],["2026-08-25","14.230","14.500","14.610","14.150","104006.000"],["2026-08-26","14.510","14.260","14.540","14.220","133124.000"],["2026-08-27","14.230","14.610","14.630","14.200","128683.000"],["2026-08-28","14.590","14.450","14.690","14.440","101996.000"],["2026-08-31","14.340","14.620","14.640","14.270","103257.000"],["2026-09-01","14.570","14.500","14.680","14.500","98640.000"],["2026-09-02","14.420","14.370","14.470","14.280","75883.000"],["2026-09-03","14.510","14.290","14.560","14.190","85613.000"],["2026-09-04","14.380","14.180","14.560","14.160","115216.000"],["2026-09-07","14.190","14.180","14.320","14.160","83605.000"],["2026-09-08","14.220","14.190","14.340","14.130","81127.000"],["2026-09-09","14.210","14.160","14.320","14.110","83948.000"],["2026-09-10","14.110","14.130","14.250","13.910","74835.000"],["2026-09-11","14.020","13.910","14.050","13.670","101352.000"],["2026-09-14","13.860","13.960","14.050","13.800","66573.000"],["2026-09-15","13.910","13.960","14.140","13.910","63259.000"],["2026-09-16","13.950","14.280","14.300","13.890","86723.000"],["2026-09-17","14.200","14.090","14.360","14.020","77730.000"],["2026-09-18","14.250","14.310","14.390","14.240","99875.000"],["2026-09-21","14.350","14.330","14.440","14.280","94411.000"],["2026-09-22","14.400","14.230","14.460","14.180","91329.000"],["2026-09-23","14.240","14.410","14.530","14.150","104066.000"],["2026-09-24","14.350","14.220","14.540","14.170","84667.000"]],"qt":{"sz300416":["51","\u82cf\u8bd5\u8bd5\u9a8c","300416","13.69","14.22","14.16","101112","41453","59659","13.69","13","13.68","41","13.67","95","13.66","81","13.65","140","13.70","345","13.71","250","13.72","133","13.73","28","13.74","70","","20260928161436","-0.53","-3.73","14.19","13.58","13.69\/101112\/139636351","101112","13964","2.00","25.82","","14.19","13.58","4.29","69.15","69.62","2.47","17.06","11.38","1.07","-456","13.81","26.89","27.04","","","1.67","13963.6351","19.1660","140"," A A","GP-A-CYB","-22.61","-4.33","1.10","9.55","5.66","22.96","12.76","-1.58","-5.26","-31.21","505125069","508547806","-38.13","-23.73","505125069","","","-21.41","0.00","","CNY","0","","13.60","309",""],"market":["2026-09-29 03:08:28|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":"18.130","version":"18"}}}