{"code":0,"msg":"","data":{"sz300443":{"qfqday":[["2025-12-30","28.210","28.410","28.870","28.030","73036.000"],["2025-12-31","28.410","27.940","28.610","27.780","71511.000"],["2026-01-05","28.000","28.490","28.760","27.700","92052.000"],["2026-01-06","28.490","29.510","29.540","28.370","128584.000"],["2026-01-07","29.420","28.870","29.430","28.720","94729.000"],["2026-01-08","28.810","29.850","30.340","28.710","151770.000"],["2026-01-09","29.830","30.570","30.570","29.770","165667.000"],["2026-01-12","30.340","30.430","30.680","30.010","128239.000"],["2026-01-13","30.290","29.270","30.300","29.190","127609.000"],["2026-01-14","29.230","29.070","29.990","28.630","115010.000"],["2026-01-15","29.000","29.750","30.110","28.930","100207.000"],["2026-01-16","29.910","29.500","29.960","29.320","71736.000"],["2026-01-19","29.460","30.410","30.500","29.360","119400.000"],["2026-01-20","30.410","30.130","30.760","29.910","88450.000"],["2026-01-21","29.960","30.610","31.110","29.830","123373.000"],["2026-01-22","30.790","30.990","31.260","30.350","110880.000"],["2026-01-23","30.970","31.890","32.080","30.740","127651.000"],["2026-01-26","31.310","30.060","31.310","29.200","230146.000"],["2026-01-27","29.700","30.030","30.310","29.150","114351.000"],["2026-01-28","29.940","28.910","30.020","28.810","123797.000"],["2026-01-29","28.810","28.690","29.100","28.190","77463.000"],["2026-01-30","27.810","27.250","28.340","26.450","178293.000"],["2026-02-02","26.890","26.320","27.360","26.280","111616.000"],["2026-02-03","26.410","27.090","27.170","26.360","70695.000"],["2026-02-04","26.910","27.030","27.210","26.640","53535.000"],["2026-02-05","26.910","26.200","26.990","25.970","77084.000"],["2026-02-06","26.120","26.330","26.560","25.830","59251.000"],["2026-02-09","26.530","26.600","26.680","26.390","53199.000"],["2026-02-10","26.600","26.440","26.750","26.400","42858.000"],["2026-02-11","26.420","26.620","26.900","26.420","47113.000"],["2026-02-12","26.560","26.700","26.830","26.390","52736.000"],["2026-02-13","26.690","26.190","26.890","26.120","53176.000"],["2026-02-24","26.420","26.970","27.080","26.420","67158.000"],["2026-02-25","26.920","27.300","27.360","26.910","61619.000"],["2026-02-26","27.330","28.220","28.370","27.050","106779.000"],["2026-02-27","28.060","28.490","28.540","27.920","74883.000"],["2026-03-02","27.930","28.340","29.010","27.930","95312.000"],["2026-03-03","28.210","27.600","28.890","27.520","90589.000"],["2026-03-04","27.220","28.000","28.730","27.170","81559.000"],["2026-03-05","28.330","28.020","28.590","27.860","59866.000"],["2026-03-06","27.990","27.870","28.190","27.550","52306.000"],["2026-03-09","27.260","27.640","27.810","26.510","78186.000"],["2026-03-10","27.810","28.250","28.250","27.660","60513.000"],["2026-03-11","28.250","29.080","29.450","28.130","114735.000"],["2026-03-12","29.070","31.710","32.220","28.610","327108.000"],["2026-03-13","32.010","32.680","33.490","31.210","388216.000"],["2026-03-16","32.360","33.110","34.110","31.790","346922.000"],["2026-03-17","31.890","31.600","33.280","31.530","284073.000"],["2026-03-18","31.340","30.800","31.580","30.260","216870.000"],["2026-03-19","30.310","30.560","31.810","30.260","183463.000"],["2026-03-20","29.960","30.900","32.110","29.380","292153.000"],["2026-03-23","30.490","30.220","31.800","30.010","233549.000"],["2026-03-24","30.800","30.510","30.960","27.950","264637.000"],["2026-03-25","30.900","30.430","31.340","29.580","203856.000"],["2026-03-26","30.470","29.410","31.090","29.240","176430.000"],["2026-03-27","28.940","29.170","29.880","28.570","147215.000"],["2026-03-30","28.810","29.680","30.140","28.300","193015.000"],["2026-03-31","29.390","27.980","29.910","27.960","177297.000"],["2026-04-01","28.460","28.400","29.100","28.040","137707.000"],["2026-04-02","28.220","27.710","29.890","27.490","151954.000"],["2026-04-03","28.040","26.830","28.220","26.610","102237.000"],["2026-04-07","26.930","27.070","27.990","26.890","94324.000"],["2026-04-08","27.620","27.890","28.030","27.430","121238.000"],["2026-04-09","27.610","29.320","29.790","27.260","213032.000"],["2026-04-10","29.320","29.160","29.890","28.910","111769.000"],["2026-04-13","28.840","29.870","30.520","28.810","124757.000"],["2026-04-14","29.880","29.850","30.030","29.410","108201.000"],["2026-04-15","29.860","29.660","30.100","29.500","100019.000"],["2026-04-16","29.670","29.740","29.900","29.430","74734.000"],["2026-04-17","29.630","30.770","31.180","29.630","173684.000"],["2026-04-20","30.810","30.620","30.990","30.270","105577.000"],["2026-04-21","30.400","29.830","30.610","29.530","96037.000"],["2026-04-22","29.800","30.170","30.370","29.390","101631.000"],["2026-04-23","29.870","29.870","30.140","28.830","121567.000"],["2026-04-24","29.530","30.680","32.300","29.530","222850.000"],["2026-04-27","30.360","30.440","31.200","30.270","122620.000"],["2026-04-28","30.460","29.810","30.780","29.560","96346.000"],["2026-04-29","29.530","29.570","29.880","29.160","111660.000"],["2026-04-30","29.610","30.090","30.490","29.460","129598.000"],["2026-05-06","30.110","30.480","30.750","30.010","131369.000"],["2026-05-07","30.480","30.900","31.360","30.360","127534.000"],["2026-05-08","30.610","30.750","31.070","30.310","100662.000"],["2026-05-11","30.730","31.100","31.390","30.610","169397.000"],["2026-05-12","30.990","30.190","30.990","29.710","144186.000"],["2026-05-13","29.970","30.630","30.790","29.760","121258.000"],["2026-05-14","30.570","28.300","30.660","28.290","185501.000",{"nd":"2025","fh_sh":"1","djr":"2026-05-13","cqr":"2026-05-14","FHcontent":"10\u6d3e1\u5143"}],["2026-05-15","28.060","27.550","28.500","27.210","131131.000"],["2026-05-18","27.490","27.420","27.950","26.990","81549.000"],["2026-05-19","27.370","27.200","27.440","26.530","90053.000"],["2026-05-20","26.930","26.780","27.090","26.350","91235.000"],["2026-05-21","26.780","26.120","27.180","26.120","80292.000"],["2026-05-22","26.270","27.690","27.740","26.220","121627.000"],["2026-05-25","27.570","26.960","27.670","26.720","94578.000"],["2026-05-26","26.910","28.090","28.170","26.530","119465.000"],["2026-05-27","27.950","27.540","28.750","27.290","82622.000"],["2026-05-28","27.540","27.660","28.180","27.370","65471.000"],["2026-05-29","27.590","26.570","27.700","26.170","73990.000"],["2026-06-01","26.690","26.970","27.010","26.220","53702.000"],["2026-06-02","26.890","26.370","26.890","26.200","40413.000"],["2026-06-03","26.360","25.230","26.380","24.590","109862.000"],["2026-06-04","25.080","23.460","25.080","23.400","117588.000"],["2026-06-05","23.560","23.080","23.670","22.790","76888.000"],["2026-06-08","22.280","21.890","22.910","21.610","79009.000"],["2026-06-09","22.240","22.170","22.280","21.560","50803.000"],["2026-06-10","21.930","22.190","22.390","21.570","66372.000"],["2026-06-11","22.010","21.690","22.110","21.530","46105.000"],["2026-06-12","21.910","22.020","22.430","21.600","74260.000"],["2026-06-15","22.190","22.350","22.510","22.150","62812.000"],["2026-06-16","22.500","22.950","23.280","22.210","69409.000"],["2026-06-17","23.010","22.780","23.180","22.560","47803.000"],["2026-06-18","22.640","22.510","22.980","22.330","54764.000"],["2026-06-22","22.510","22.680","22.720","21.840","64849.000"],["2026-06-23","22.670","22.090","22.800","22.010","58726.000"],["2026-06-24","22.300","22.400","22.840","21.530","64893.000"],["2026-06-25","22.410","21.870","22.520","21.710","43317.000"],["2026-06-26","22.310","21.440","22.940","21.430","65678.000"],["2026-06-29","21.060","21.270","21.560","20.540","74490.000"],["2026-06-30","21.230","21.490","21.740","21.160","52749.000"],["2026-07-01","21.490","21.720","22.100","20.640","70929.000"],["2026-07-02","21.420","21.380","22.040","21.290","59183.000"],["2026-07-03","21.460","22.330","22.760","21.400","85315.000"],["2026-07-06","22.250","21.520","22.340","21.360","79333.000"],["2026-07-07","21.470","20.480","21.660","20.320","57234.000"],["2026-07-08","20.410","19.270","20.500","19.250","79121.000"],["2026-07-09","19.260","19.210","19.440","18.610","63569.000"],["2026-07-10","19.210","19.560","20.090","18.990","64463.000"],["2026-07-13","19.560","18.590","19.810","18.540","64103.000"],["2026-07-14","18.590","18.890","19.000","18.310","56345.000"],["2026-07-15","18.870","19.110","19.280","18.790","43085.000"],["2026-07-16","18.970","18.990","19.390","18.840","37580.000"],["2026-07-17","19.010","18.450","19.110","18.330","52410.000"],["2026-07-20","18.450","18.910","19.080","18.380","65843.000"],["2026-07-21","18.890","19.010","19.280","18.760","70958.000"],["2026-07-22","18.940","19.490","19.640","18.770","79001.000"],["2026-07-23","19.310","20.500","20.570","19.190","97417.000"],["2026-07-24","20.410","20.510","21.090","20.130","99520.000"],["2026-07-27","20.730","21.100","21.390","20.510","82155.000"],["2026-07-28","21.110","21.150","21.350","20.840","64257.000"],["2026-07-29","21.010","21.170","21.400","20.660","69195.000"],["2026-07-30","21.060","21.300","21.700","20.970","63394.000"],["2026-07-31","20.980","21.340","21.470","20.960","64041.000"],["2026-08-03","21.290","21.790","22.000","21.210","79648.000"],["2026-08-04","21.710","21.500","21.790","21.470","65201.000"],["2026-08-05","21.460","21.550","21.680","21.350","49041.000"],["2026-08-06","21.530","21.110","21.610","20.910","58052.000"],["2026-08-07","20.910","21.010","21.160","20.750","39465.000"],["2026-08-10","21.010","21.190","21.280","20.870","43063.000"],["2026-08-11","21.190","20.850","21.190","20.760","44434.000"],["2026-08-12","20.830","21.070","21.120","20.630","42672.000"],["2026-08-13","21.150","20.780","21.210","20.780","37870.000"],["2026-08-14","20.840","20.440","20.910","20.340","39930.000"],["2026-08-17","20.490","20.580","20.650","20.210","29177.000"],["2026-08-18","20.530","20.370","20.580","20.150","34773.000"],["2026-08-19","20.340","19.570","20.350","19.510","41865.000"],["2026-08-20","19.680","19.670","19.860","19.550","24947.000"],["2026-08-21","19.630","19.630","19.670","19.360","25772.000"],["2026-08-24","19.620","19.270","19.630","19.030","45284.000"],["2026-08-25","18.310","18.560","18.610","17.800","75167.000"],["2026-08-26","18.510","18.730","18.880","18.450","40428.000"],["2026-08-27","18.640","18.740","18.750","18.440","34660.000"],["2026-08-28","18.660","18.590","18.730","18.530","30573.000"],["2026-08-31","18.550","19.340","19.620","18.510","65997.000"],["2026-09-01","19.320","19.170","19.770","19.110","45780.000"],["2026-09-02","19.070","18.650","19.270","18.610","47804.000"],["2026-09-03","18.710","18.570","18.810","18.430","27758.000"],["2026-09-04","18.750","18.530","18.940","18.510","36913.000"],["2026-09-07","18.680","18.620","18.880","18.500","33879.000"],["2026-09-08","18.570","18.740","18.790","18.470","24487.000"],["2026-09-09","18.670","18.520","18.780","18.460","27253.000"],["2026-09-10","18.430","18.550","18.670","18.070","39066.000"],["2026-09-11","18.460","18.930","19.060","18.190","69377.000"],["2026-09-14","19.130","18.560","19.600","18.460","59483.000"],["2026-09-15","18.450","19.750","19.900","18.290","152923.000"],["2026-09-16","19.330","19.350","19.900","18.920","118022.000"],["2026-09-17","19.260","20.270","20.560","19.190","147304.000"],["2026-09-18","20.020","20.220","20.580","19.860","116313.000"],["2026-09-21","20.060","19.760","20.250","19.720","113118.000"],["2026-09-22","19.780","19.560","19.860","19.460","64817.000"],["2026-09-23","19.650","19.560","19.650","19.380","50020.000",{"nd":"2026","fh_sh":"0.9","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e0.9\u5143"}],["2026-09-24","19.450","19.950","20.090","19.420","88879.000"]],"qt":{"sz300443":["51","\u91d1\u96f7\u80a1\u4efd","300443","20.93","19.95","19.96","144127","80086","64041","20.92","44","20.91","77","20.90","30","20.89","24","20.88","69","20.93","336","20.94","242","20.95","364","20.96","236","20.97","125","","20260928161415","0.98","4.91","21.10","19.70","20.93\/144127\/293357887","144127","29336","5.95","24.87","","21.10","19.70","7.02","50.67","67.00","1.05","23.94","15.96","1.66","-1059","20.35","23.50","21.31","","","1.07","29335.7887","16.7440","80"," A A","GP-A-CYB","-25.09","3.51","0.91","4.21","3.85","34.11","17.80","10.57","12.59","-6.27","242106770","320134598","-68.46","-26.33","242106770","","","-29.22","0.19","","CNY","0","","21.00","-834",""],"market":["2026-09-29 03:08:49|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":"28.490","version":"18"}}}