{"code":0,"msg":"","data":{"sz300450":{"qfqday":[["2025-12-30","49.865","50.515","50.915","49.195","635908.000"],["2025-12-31","50.445","49.695","50.865","49.405","449700.000"],["2026-01-05","49.695","53.195","53.855","49.415","1088080.000"],["2026-01-06","53.795","54.715","57.405","53.795","1478047.000"],["2026-01-07","54.725","54.805","57.005","54.275","1006707.000"],["2026-01-08","54.805","56.725","57.185","53.865","1225446.000"],["2026-01-09","56.715","58.115","59.215","55.305","1224258.000"],["2026-01-12","57.265","55.955","57.525","54.515","1359506.000"],["2026-01-13","56.205","55.365","57.915","55.035","976183.000"],["2026-01-14","55.315","57.785","61.115","55.225","1447102.000"],["2026-01-15","58.915","60.065","61.015","57.835","1275240.000"],["2026-01-16","60.815","60.115","61.015","58.945","931272.000"],["2026-01-19","59.715","59.995","61.935","58.095","862692.000"],["2026-01-20","60.405","57.425","61.205","56.715","975505.000"],["2026-01-21","56.725","58.625","59.715","56.615","691179.000"],["2026-01-22","58.705","57.115","60.505","56.715","679329.000"],["2026-01-23","57.115","62.865","63.335","57.075","1451254.000"],["2026-01-26","66.645","61.605","67.195","61.515","1552594.000"],["2026-01-27","61.215","60.885","61.815","57.475","1168277.000"],["2026-01-28","60.725","59.215","60.875","58.305","796324.000"],["2026-01-29","58.425","56.055","60.005","55.865","907840.000"],["2026-01-30","55.765","57.425","58.215","55.515","797435.000"],["2026-02-02","56.915","55.425","57.515","55.415","502473.000"],["2026-02-03","56.515","59.635","59.695","56.465","942282.000"],["2026-02-04","58.965","59.005","59.605","57.805","628886.000"],["2026-02-05","58.415","56.895","59.385","56.455","568796.000"],["2026-02-06","56.065","56.845","58.465","55.515","509373.000"],["2026-02-09","57.795","58.265","59.515","57.605","614647.000"],["2026-02-10","57.995","57.245","58.915","56.895","423226.000"],["2026-02-11","56.715","55.065","56.725","54.615","687326.000"],["2026-02-12","54.865","54.915","55.545","54.295","475079.000"],["2026-02-13","54.665","54.515","55.585","53.995","344550.000"],["2026-02-24","55.065","54.025","55.155","53.755","348371.000"],["2026-02-25","54.025","55.165","55.715","53.775","483590.000"],["2026-02-26","55.445","54.795","55.695","54.575","384030.000"],["2026-02-27","54.415","54.515","54.815","53.995","329675.000"],["2026-03-02","53.465","52.995","54.505","52.615","519664.000"],["2026-03-03","53.265","49.865","54.075","49.735","610170.000"],["2026-03-04","49.125","49.535","50.515","48.965","425600.000"],["2026-03-05","50.535","50.215","51.295","49.645","376099.000"],["2026-03-06","50.005","49.855","50.425","49.615","283057.000"],["2026-03-09","48.715","49.365","49.625","47.725","417598.000"],["2026-03-10","50.505","50.585","51.105","50.035","391371.000"],["2026-03-11","50.905","51.865","53.085","50.815","817225.000"],["2026-03-12","51.515","52.215","52.565","51.135","557201.000"],["2026-03-13","51.915","51.615","52.815","51.505","497276.000"],["2026-03-16","51.505","51.065","52.075","50.615","381496.000"],["2026-03-17","51.075","49.555","52.365","49.515","383680.000"],["2026-03-18","49.645","49.215","49.975","48.595","343069.000"],["2026-03-19","48.215","47.885","48.915","47.585","384586.000"],["2026-03-20","48.135","48.725","50.895","48.025","619672.000"],["2026-03-23","47.835","46.905","49.265","46.525","500407.000"],["2026-03-24","47.715","46.975","47.895","45.125","434787.000"],["2026-03-25","47.275","47.905","48.195","47.075","359763.000"],["2026-03-26","47.915","47.875","49.665","47.455","534405.000"],["2026-03-27","47.235","49.315","49.675","47.165","533190.000"],["2026-03-30","48.725","49.235","49.635","47.725","477319.000"],["2026-03-31","49.675","47.415","50.215","47.405","496104.000"],["2026-04-01","48.485","48.115","48.615","47.345","393226.000"],["2026-04-02","47.735","46.905","48.415","46.555","345899.000"],["2026-04-03","47.035","46.065","47.375","45.985","251806.000"],["2026-04-07","46.315","47.265","48.665","46.315","414592.000"],["2026-04-08","48.715","50.625","50.645","48.525","665635.000"],["2026-04-09","49.965","49.995","50.675","49.395","391817.000"],["2026-04-10","50.685","52.025","52.975","50.665","701515.000"],["2026-04-13","52.005","52.925","53.315","51.955","604902.000"],["2026-04-14","53.215","53.895","53.935","52.465","597697.000"],["2026-04-15","54.315","52.575","54.465","52.315","543570.000"],["2026-04-16","53.185","53.375","54.095","52.585","518397.000"],["2026-04-17","53.315","55.715","56.515","53.215","973066.000"],["2026-04-20","55.805","56.415","57.285","55.545","711722.000"],["2026-04-21","56.705","58.295","59.225","55.315","980281.000"],["2026-04-22","57.735","58.515","58.895","57.565","717011.000"],["2026-04-23","58.515","56.795","58.695","56.215","708881.000"],["2026-04-24","56.795","56.675","57.315","55.365","620665.000"],["2026-04-27","56.615","57.145","57.415","56.205","474687.000"],["2026-04-28","57.145","55.075","57.155","54.765","580060.000"],["2026-04-29","52.705","55.525","56.125","51.825","868157.000"],["2026-04-30","55.265","54.935","56.045","54.715","478150.000"],["2026-05-06","54.815","56.725","56.815","54.435","769489.000"],["2026-05-07","56.725","56.025","56.805","55.325","617122.000"],["2026-05-08","55.605","54.465","56.565","54.375","648476.000"],["2026-05-11","54.715","56.265","56.915","54.615","781661.000"],["2026-05-12","56.375","53.775","56.535","53.425","697088.000"],["2026-05-13","53.595","54.485","54.765","52.645","541498.000"],["2026-05-14","54.625","52.115","55.305","52.115","588305.000"],["2026-05-15","52.715","51.915","53.415","51.395","553073.000"],["2026-05-18","51.415","52.625","54.305","51.115","633253.000"],["2026-05-19","52.785","50.665","52.825","50.045","547525.000"],["2026-05-20","50.225","51.375","52.175","50.095","448683.000"],["2026-05-21","51.895","49.815","53.365","49.735","570161.000"],["2026-05-22","50.315","50.965","51.495","49.825","393905.000"],["2026-05-25","51.105","49.585","51.265","49.045","459590.000"],["2026-05-26","49.665","49.065","50.015","48.355","384947.000"],["2026-05-27","49.155","49.155","51.385","48.885","550508.000"],["2026-05-28","49.405","51.125","51.365","48.215","619385.000"],["2026-05-29","51.695","50.525","53.415","50.115","780765.000"],["2026-06-01","50.975","48.905","52.595","48.755","592450.000"],["2026-06-02","48.725","47.905","49.005","46.605","560003.000"],["2026-06-03","47.715","47.415","49.665","46.805","562681.000"],["2026-06-04","47.095","46.595","47.855","46.065","468143.000"],["2026-06-05","46.725","46.695","48.265","44.825","620742.000"],["2026-06-08","45.615","43.525","45.815","43.105","593518.000"],["2026-06-09","44.235","44.675","44.895","43.275","415361.000"],["2026-06-10","44.155","42.515","44.465","41.715","436833.000"],["2026-06-11","41.845","41.485","42.435","41.195","377581.000"],["2026-06-12","42.135","40.905","43.095","40.905","581280.000"],["2026-06-15","41.725","42.315","42.355","41.395","440345.000"],["2026-06-16","43.595","49.115","49.275","42.415","1469989.000"],["2026-06-17","47.385","47.845","48.335","46.815","1030896.000"],["2026-06-18","47.805","46.445","48.675","46.015","876535.000"],["2026-06-22","45.715","47.065","47.115","44.785","830199.000"],["2026-06-23","47.015","44.025","47.385","43.755","720191.000"],["2026-06-24","44.385","44.995","45.815","43.875","523984.000"],["2026-06-25","44.895","43.665","44.915","43.225","548027.000"],["2026-06-26","43.405","40.545","43.585","40.515","607788.000"],["2026-06-29","40.215","39.735","40.415","38.605","551613.000"],["2026-06-30","39.700","40.720","41.250","39.300","472774.000",{"nd":"2025","fh_sh":"2.87","djr":"2026-06-29","cqr":"2026-06-30","FHcontent":"10\u6d3e2.87\u5143"}],["2026-07-01","41.040","39.960","41.490","39.030","529302.000"],["2026-07-02","39.470","38.520","40.120","38.460","514916.000"],["2026-07-03","38.510","39.290","40.230","38.380","492555.000"],["2026-07-06","39.240","37.880","39.750","37.860","441221.000"],["2026-07-07","37.990","37.250","38.880","37.100","368744.000"],["2026-07-08","37.560","36.950","40.490","35.810","844885.000"],["2026-07-09","37.400","37.050","37.600","35.460","521460.000"],["2026-07-10","37.300","36.250","37.600","36.140","458522.000"],["2026-07-13","36.000","33.980","36.200","33.870","468471.000"],["2026-07-14","34.000","34.470","34.480","32.910","339238.000"],["2026-07-15","34.460","33.730","34.960","33.500","306861.000"],["2026-07-16","33.500","32.740","33.770","32.510","330587.000"],["2026-07-17","32.740","31.060","33.130","30.850","478704.000"],["2026-07-20","31.610","31.270","32.770","30.500","612233.000"],["2026-07-21","31.400","32.760","32.780","31.110","597837.000"],["2026-07-22","32.920","31.890","33.060","31.770","428825.000"],["2026-07-23","32.050","33.090","33.140","31.900","455222.000"],["2026-07-24","32.750","32.020","32.940","32.010","354792.000"],["2026-07-27","32.600","33.510","34.260","32.370","526819.000"],["2026-07-28","33.250","33.030","34.200","32.900","387253.000"],["2026-07-29","32.980","33.410","33.800","31.810","427103.000"],["2026-07-30","33.000","33.380","33.880","32.870","414887.000"],["2026-07-31","33.980","33.850","34.510","33.530","465909.000"],["2026-08-03","33.600","33.920","34.190","33.130","324238.000"],["2026-08-04","33.940","34.330","34.580","33.650","355779.000"],["2026-08-05","34.340","35.180","35.270","34.000","473107.000"],["2026-08-06","35.060","34.500","35.320","34.100","396226.000"],["2026-08-07","34.480","34.900","35.050","33.900","397023.000"],["2026-08-10","35.070","35.050","35.500","34.520","312003.000"],["2026-08-11","34.890","34.900","35.660","34.760","317430.000"],["2026-08-12","34.640","35.390","35.880","34.600","339954.000"],["2026-08-13","35.450","34.630","35.620","34.600","295671.000"],["2026-08-14","34.630","34.780","35.390","34.370","260108.000"],["2026-08-17","34.910","35.380","35.400","34.270","282073.000"],["2026-08-18","35.380","35.240","35.800","34.840","264201.000"],["2026-08-19","34.820","33.520","34.830","33.440","324900.000"],["2026-08-20","33.850","33.330","34.150","33.120","230605.000"],["2026-08-21","33.120","33.910","34.470","33.010","260892.000"],["2026-08-24","34.200","33.840","35.150","33.410","324163.000"],["2026-08-25","33.750","33.400","33.750","32.800","234147.000"],["2026-08-26","33.290","33.600","34.200","33.210","234148.000"],["2026-08-27","33.600","33.770","33.930","32.820","267043.000"],["2026-08-28","33.620","33.440","34.120","33.410","216788.000"],["2026-08-31","35.020","33.620","35.230","33.130","465894.000"],["2026-09-01","34.000","32.810","34.000","32.780","319755.000"],["2026-09-02","32.440","31.930","32.450","31.710","264771.000"],["2026-09-03","32.230","32.090","32.390","31.730","170714.000"],["2026-09-04","32.220","31.570","32.560","31.420","243163.000"],["2026-09-07","31.240","31.490","31.670","31.180","195130.000"],["2026-09-08","31.450","30.880","31.550","30.860","217635.000"],["2026-09-09","30.740","30.830","31.080","30.560","172729.000"],["2026-09-10","30.630","30.070","30.630","30.050","207334.000"],["2026-09-11","29.700","29.670","29.770","29.020","268722.000"],["2026-09-14","29.500","29.880","30.230","29.400","188269.000"],["2026-09-15","29.800","31.540","32.280","29.700","673563.000"],["2026-09-16","31.840","31.700","32.480","30.550","530606.000"],["2026-09-17","31.500","31.870","32.190","31.300","354815.000"],["2026-09-18","32.100","32.530","32.600","32.020","352378.000"],["2026-09-21","32.390","32.430","32.900","32.280","296193.000"],["2026-09-22","32.500","32.300","32.870","32.220","262727.000"],["2026-09-23","32.270","32.410","32.630","32.120","204277.000"],["2026-09-24","32.350","32.110","33.070","32.060","256560.000"]],"qt":{"sz300450":["51","\u5148\u5bfc\u667a\u80fd","300450","31.20","32.11","31.93","243348","124431","118918","31.19","13","31.18","126","31.17","14","31.16","108","31.15","127","31.20","127","31.21","108","31.22","53","31.23","284","31.24","43","","20260928161421","-0.91","-2.83","32.02","30.94","31.20\/243348\/762638896","243348","76264","1.56","29.35","","32.02","30.94","3.36","486.54","522.36","2.90","38.53","25.69","0.89","-227","31.34","27.32","33.40","","","1.80","76263.8896","34.9440","112"," A A","GP-A-CYB","-37.22","-4.09","0.91","9.89","3.56","67.72","29.02","5.16","-6.70","-20.59","1559413913","1674221434","-22.63","-38.24","1559413913","","","-52.15","0.06","","CNY","0","","31.25","-898",""],"market":["2026-09-29 03:08:43|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":"50.245","version":"18"}}}