{"code":0,"msg":"","data":{"sz300435":{"qfqday":[["2025-12-30","22.050","21.850","22.280","21.780","117571.000"],["2025-12-31","21.900","21.970","22.330","21.760","95750.000"],["2026-01-05","22.270","23.440","23.720","22.170","229290.000"],["2026-01-06","23.250","23.100","23.440","23.040","148433.000"],["2026-01-07","24.050","25.080","25.520","23.630","404923.000"],["2026-01-08","25.030","25.580","27.130","25.030","339813.000"],["2026-01-09","26.020","26.080","26.850","25.750","289367.000"],["2026-01-12","27.410","31.350","31.350","27.410","489707.000"],["2026-01-13","33.030","29.430","33.980","29.360","638550.000"],["2026-01-14","29.340","28.890","31.600","28.500","541206.000"],["2026-01-15","28.160","28.430","28.550","27.650","290367.000"],["2026-01-16","28.850","27.810","29.030","27.670","240510.000"],["2026-01-19","28.170","30.050","30.490","28.170","417232.000"],["2026-01-20","30.050","32.890","34.630","29.750","581940.000"],["2026-01-21","32.000","30.400","32.400","30.270","456307.000"],["2026-01-22","30.460","35.020","36.250","30.460","634097.000"],["2026-01-23","34.750","34.270","36.140","33.740","529965.000"],["2026-01-26","34.420","33.330","35.530","33.290","430532.000"],["2026-01-27","33.050","33.020","34.240","32.450","346776.000"],["2026-01-28","33.000","32.300","33.120","31.860","271334.000"],["2026-01-29","32.450","30.930","33.050","30.820","312046.000"],["2026-01-30","30.640","30.710","31.100","29.250","270246.000"],["2026-02-02","30.420","30.550","32.040","30.290","223094.000"],["2026-02-03","30.750","31.250","31.440","30.500","203361.000"],["2026-02-04","31.000","30.850","32.120","30.370","258002.000"],["2026-02-05","30.350","29.620","30.520","29.500","203429.000"],["2026-02-06","29.330","29.350","30.130","29.150","135138.000"],["2026-02-09","29.750","29.980","30.050","29.420","144453.000"],["2026-02-10","29.710","29.490","29.970","29.310","100520.000"],["2026-02-11","29.420","29.260","29.830","29.190","100987.000"],["2026-02-12","29.270","30.220","30.460","29.260","164007.000"],["2026-02-13","30.000","29.650","30.180","29.500","93522.000"],["2026-02-24","30.150","30.250","30.730","29.850","133337.000"],["2026-02-25","30.080","30.650","30.910","29.830","145483.000"],["2026-02-26","30.570","30.790","31.040","29.770","136322.000"],["2026-02-27","30.540","31.300","31.730","30.540","145685.000"],["2026-03-02","31.250","30.350","31.830","30.150","186303.000"],["2026-03-03","30.750","34.670","36.130","30.750","666848.000"],["2026-03-04","32.750","31.030","32.750","27.690","423669.000"],["2026-03-05","31.660","30.310","32.030","29.700","326523.000"],["2026-03-06","29.820","29.290","30.140","29.000","225780.000"],["2026-03-09","30.500","29.140","31.500","29.000","308279.000"],["2026-03-10","28.730","28.880","29.250","28.580","215510.000"],["2026-03-11","28.650","28.280","28.890","28.060","165325.000"],["2026-03-12","28.340","27.670","28.530","27.450","148031.000"],["2026-03-13","27.790","27.940","29.030","27.430","214719.000"],["2026-03-16","28.110","27.400","28.320","27.050","147074.000"],["2026-03-17","27.610","26.410","27.930","26.370","128155.000"],["2026-03-18","26.720","26.840","26.880","26.170","110838.000"],["2026-03-19","27.100","26.390","27.640","26.300","159013.000"],["2026-03-20","27.040","25.640","27.050","25.630","146453.000"],["2026-03-23","25.180","25.190","26.420","24.720","166898.000"],["2026-03-24","25.550","25.420","25.700","24.740","105613.000"],["2026-03-25","25.530","25.720","25.970","25.430","103469.000"],["2026-03-26","25.720","25.600","25.970","25.450","76505.000"],["2026-03-27","25.230","26.050","26.180","25.210","85344.000"],["2026-03-30","26.030","26.240","26.440","25.640","118002.000"],["2026-03-31","25.950","25.420","26.290","25.400","95038.000"],["2026-04-01","25.820","26.380","26.410","25.730","124142.000"],["2026-04-02","26.300","25.710","26.640","25.510","92050.000"],["2026-04-03","25.750","24.780","26.100","24.750","86124.000"],["2026-04-07","24.760","25.290","25.450","24.760","75743.000"],["2026-04-08","25.760","26.780","26.840","25.760","110294.000"],["2026-04-09","26.440","26.510","26.700","25.930","84322.000"],["2026-04-10","26.520","26.870","27.040","26.450","99980.000"],["2026-04-13","26.750","26.560","26.750","26.250","77910.000"],["2026-04-14","26.580","26.700","26.790","26.270","84484.000"],["2026-04-15","26.840","26.640","27.500","26.550","106060.000"],["2026-04-16","26.640","27.500","27.580","26.380","132420.000"],["2026-04-17","27.360","27.620","27.830","27.150","115492.000"],["2026-04-20","27.800","27.470","27.810","26.700","170713.000"],["2026-04-21","25.620","24.170","25.620","23.400","331220.000"],["2026-04-22","23.780","23.840","23.920","23.250","219345.000"],["2026-04-23","23.810","23.050","24.170","22.550","205131.000"],["2026-04-24","22.990","23.180","25.080","22.670","276993.000"],["2026-04-27","23.380","23.070","24.450","22.740","215366.000"],["2026-04-28","22.860","24.730","24.940","22.860","326846.000"],["2026-04-29","24.110","23.630","24.320","23.530","235014.000"],["2026-04-30","23.750","23.250","24.270","23.120","152057.000"],["2026-05-06","23.320","23.360","23.520","23.160","140081.000"],["2026-05-07","23.360","22.700","23.500","22.530","190480.000"],["2026-05-08","22.650","22.850","23.000","22.530","111800.000"],["2026-05-11","22.500","22.780","23.090","22.350","189403.000"],["2026-05-12","22.780","21.900","22.890","21.780","162672.000"],["2026-05-13","21.700","22.060","22.580","21.570","167802.000"],["2026-05-14","22.100","22.320","23.120","21.880","210690.000"],["2026-05-15","22.200","21.830","22.500","21.560","141723.000"],["2026-05-18","21.660","21.450","21.910","21.260","112798.000"],["2026-05-19","21.460","21.120","21.600","20.760","111586.000"],["2026-05-20","21.050","21.170","21.860","20.840","98689.000"],["2026-05-21","21.220","20.360","21.500","20.360","139049.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e2.5\u5143"}],["2026-05-22","20.600","20.550","20.750","20.230","78709.000"],["2026-05-25","20.560","20.140","20.660","19.920","109870.000"],["2026-05-26","20.080","19.660","20.130","19.350","107730.000"],["2026-05-27","19.670","19.120","19.780","19.010","94323.000"],["2026-05-28","19.110","19.210","19.390","18.830","78604.000"],["2026-05-29","19.200","18.490","19.260","18.430","91975.000"],["2026-06-01","18.490","18.600","18.860","18.300","87941.000"],["2026-06-02","18.700","18.130","18.710","17.850","75207.000"],["2026-06-03","18.180","18.160","18.340","17.950","68768.000"],["2026-06-04","18.050","18.200","18.270","17.900","62578.000"],["2026-06-05","18.200","18.080","18.500","17.750","97809.000"],["2026-06-08","17.690","17.130","17.980","16.900","99703.000"],["2026-06-09","17.290","17.140","17.350","16.800","74206.000"],["2026-06-10","17.090","18.270","19.160","17.000","279392.000"],["2026-06-11","18.250","18.690","18.790","17.630","245356.000"],["2026-06-12","18.520","19.280","20.440","18.460","289093.000"],["2026-06-15","19.310","20.540","20.770","19.180","311457.000"],["2026-06-16","20.500","20.810","21.250","20.310","247642.000"],["2026-06-17","20.710","21.200","21.750","20.420","256596.000"],["2026-06-18","21.080","23.950","24.770","21.000","389271.000"],["2026-06-22","24.390","23.940","24.520","22.430","364565.000"],["2026-06-23","23.520","24.160","25.260","23.520","284050.000"],["2026-06-24","23.660","25.370","25.460","22.950","324130.000"],["2026-06-25","25.200","24.860","25.340","24.420","239959.000"],["2026-06-26","24.800","24.800","25.770","24.510","222003.000"],["2026-06-29","25.050","25.400","25.800","23.200","342628.000"],["2026-06-30","25.870","27.070","27.160","25.050","436304.000"],["2026-07-01","27.000","25.570","28.280","25.200","446659.000"],["2026-07-02","24.300","24.100","25.530","24.100","277752.000"],["2026-07-03","24.100","23.270","24.800","23.270","218189.000"],["2026-07-06","23.310","22.320","23.580","22.300","176469.000"],["2026-07-07","22.220","22.010","22.590","21.410","174106.000"],["2026-07-08","21.900","20.780","22.000","20.770","151909.000"],["2026-07-09","20.890","21.100","21.130","19.960","134919.000"],["2026-07-10","21.060","20.560","21.330","20.450","178167.000"],["2026-07-13","21.390","19.660","22.000","19.570","275042.000"],["2026-07-14","19.680","18.980","19.820","18.550","181698.000"],["2026-07-15","19.010","18.030","19.100","17.980","171156.000"],["2026-07-16","17.600","17.800","18.400","17.600","115595.000"],["2026-07-17","18.000","18.060","19.100","17.590","257195.000"],["2026-07-20","18.150","16.390","18.490","16.050","260649.000"],["2026-07-21","16.490","16.770","16.800","15.210","191614.000"],["2026-07-22","16.510","16.140","16.600","15.950","142874.000"],["2026-07-23","16.010","16.620","16.760","16.010","98510.000"],["2026-07-24","16.380","16.280","16.750","16.240","79907.000"],["2026-07-27","16.100","16.730","16.750","16.030","84029.000"],["2026-07-28","16.420","16.400","16.730","16.340","71071.000"],["2026-07-29","16.410","16.530","16.660","15.960","96624.000"],["2026-07-30","16.400","15.750","16.680","15.710","114777.000"],["2026-07-31","16.280","16.100","16.580","16.020","99581.000"],["2026-08-03","16.130","16.100","16.400","15.950","108208.000"],["2026-08-04","16.190","16.480","16.520","16.020","106979.000"],["2026-08-05","16.480","17.180","17.270","16.410","123350.000"],["2026-08-06","17.010","17.710","17.920","16.930","192817.000"],["2026-08-07","17.560","17.500","17.680","17.010","137666.000"],["2026-08-10","17.490","17.320","17.530","17.080","105078.000"],["2026-08-11","17.110","17.040","17.290","16.990","78994.000"],["2026-08-12","17.050","17.190","17.200","17.030","60460.000"],["2026-08-13","17.280","16.840","17.350","16.830","80760.000"],["2026-08-14","16.880","17.200","17.520","16.880","102357.000"],["2026-08-17","17.180","17.650","17.650","16.940","114353.000"],["2026-08-18","18.450","18.150","19.170","18.000","267096.000"],["2026-08-19","18.330","17.350","18.680","17.310","171510.000"],["2026-08-20","17.790","16.790","17.850","16.690","142190.000"],["2026-08-21","16.670","17.070","17.230","16.580","87142.000"],["2026-08-24","16.810","16.380","16.970","16.060","111017.000"],["2026-08-25","16.100","16.610","16.730","16.100","76588.000"],["2026-08-26","16.660","16.750","16.930","16.490","61686.000"],["2026-08-27","16.700","17.090","17.130","16.610","64357.000"],["2026-08-28","17.110","17.090","17.300","16.910","60196.000"],["2026-08-31","16.890","17.290","17.290","16.830","61003.000"],["2026-09-01","17.330","17.130","17.330","16.940","70152.000"],["2026-09-02","16.980","17.120","17.240","16.910","60160.000"],["2026-09-03","17.130","17.220","17.310","16.950","61216.000"],["2026-09-04","17.480","16.910","17.620","16.810","104279.000"],["2026-09-07","16.840","17.200","17.220","16.840","57309.000"],["2026-09-08","17.190","17.400","17.420","17.160","81674.000"],["2026-09-09","17.470","17.140","17.470","17.100","51309.000"],["2026-09-10","17.020","17.090","17.220","16.880","46172.000"],["2026-09-11","17.000","16.490","17.000","16.140","91416.000"],["2026-09-14","16.300","16.530","16.650","16.150","53644.000"],["2026-09-15","16.390","16.540","16.770","16.350","44989.000"],["2026-09-16","16.510","16.830","16.950","16.420","44659.000"],["2026-09-17","16.770","16.500","16.950","16.390","56230.000"],["2026-09-18","16.590","16.940","17.080","16.590","69932.000"],["2026-09-21","16.950","16.930","17.080","16.850","62186.000"],["2026-09-22","17.000","16.750","17.080","16.710","55087.000"],["2026-09-23","16.720","16.470","16.760","16.450","42021.000"],["2026-09-24","16.400","16.240","16.520","16.220","56574.000"]],"qt":{"sz300435":["51","\u4e2d\u6cf0\u80a1\u4efd","300435","15.58","16.24","16.22","62773","26078","36694","15.58","38","15.57","57","15.56","25","15.55","41","15.54","55","15.60","162","15.61","129","15.62","128","15.63","91","15.64","179","","20260928161412","-0.66","-4.06","16.22","15.38","15.58\/62773\/98278975","62773","9828","1.70","13.47","","16.22","15.38","5.17","57.47","60.09","1.74","19.49","12.99","1.10","-473","15.66","23.03","13.34","","","1.20","9827.8975","3.2718","21"," A A","GP-A-CYB","-29.09","-8.03","1.60","12.91","9.68","36.25","15.21","-5.52","-8.84","-33.05","368874635","385713000","-52.27","-28.70","368874635","","","-24.92","-0.06","","CNY","0","","15.65","-226",""],"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":"22.290","version":"18"}}}