{"code":0,"msg":"","data":{"sz300453":{"qfqday":[["2025-12-30","8.380","8.360","8.420","8.300","37028.000"],["2025-12-31","8.370","8.420","8.460","8.310","36186.000"],["2026-01-05","8.440","8.820","8.840","8.430","97198.000"],["2026-01-06","8.850","8.790","8.880","8.730","63530.000"],["2026-01-07","8.830","8.720","8.840","8.700","55243.000"],["2026-01-08","8.750","8.770","8.850","8.710","58041.000"],["2026-01-09","8.790","8.820","8.840","8.750","58788.000"],["2026-01-12","8.850","9.180","9.270","8.800","178360.000"],["2026-01-13","9.210","9.180","9.420","9.170","148574.000"],["2026-01-14","9.250","9.160","9.320","9.020","115692.000"],["2026-01-15","9.110","9.170","9.310","9.060","70202.000"],["2026-01-16","9.260","9.090","9.270","9.060","63561.000"],["2026-01-19","9.120","9.220","9.300","9.070","66612.000"],["2026-01-20","9.220","9.330","9.390","9.200","90259.000"],["2026-01-21","9.300","9.280","9.320","9.210","53928.000"],["2026-01-22","9.360","9.290","9.360","9.230","60380.000"],["2026-01-23","9.280","9.300","9.300","9.210","72480.000"],["2026-01-26","9.320","9.480","9.510","9.250","129559.000"],["2026-01-27","9.470","9.210","9.470","8.970","114879.000"],["2026-01-28","9.230","8.950","9.230","8.930","80195.000"],["2026-01-29","8.990","8.900","9.050","8.830","58294.000"],["2026-01-30","8.900","9.020","9.130","8.860","74242.000"],["2026-02-02","8.970","8.830","9.060","8.830","53927.000"],["2026-02-03","8.890","8.900","8.950","8.850","44605.000"],["2026-02-04","8.910","9.020","9.020","8.850","46756.000"],["2026-02-05","8.980","9.130","9.300","8.960","104372.000"],["2026-02-06","9.090","9.190","9.240","9.050","59989.000"],["2026-02-09","9.250","9.200","9.250","9.150","50460.000"],["2026-02-10","9.200","9.160","9.260","9.130","41673.000"],["2026-02-11","9.130","9.170","9.180","9.120","38672.000"],["2026-02-12","9.150","9.020","9.160","9.000","52835.000"],["2026-02-13","9.020","8.980","9.060","8.940","30782.000"],["2026-02-24","9.030","9.040","9.050","8.970","33194.000"],["2026-02-25","9.010","9.000","9.110","8.980","47823.000"],["2026-02-26","9.000","8.910","9.020","8.860","60442.000"],["2026-02-27","8.910","9.010","9.010","8.860","41046.000"],["2026-03-02","9.550","9.380","9.720","9.300","255570.000"],["2026-03-03","9.250","9.170","9.640","9.170","198331.000"],["2026-03-04","9.160","9.480","9.600","9.100","217799.000"],["2026-03-05","9.630","9.380","9.760","9.330","197915.000"],["2026-03-06","9.310","9.490","9.530","9.310","108810.000"],["2026-03-09","9.400","9.430","9.490","9.360","138268.000"],["2026-03-10","9.450","9.570","9.620","9.450","115794.000"],["2026-03-11","9.570","9.590","9.600","9.360","102639.000"],["2026-03-12","9.590","9.340","9.590","9.330","92936.000"],["2026-03-13","9.330","9.880","10.100","9.250","275884.000"],["2026-03-16","9.720","9.650","9.900","9.540","182187.000"],["2026-03-17","9.630","9.510","9.750","9.450","121608.000"],["2026-03-18","9.490","9.700","9.790","9.410","122958.000"],["2026-03-19","9.550","9.520","9.950","9.490","166337.000"],["2026-03-20","9.580","9.170","9.620","9.120","172696.000"],["2026-03-23","9.000","8.650","9.060","8.550","148569.000"],["2026-03-24","8.820","9.110","9.110","8.740","121639.000"],["2026-03-25","9.110","9.180","9.250","9.040","65525.000"],["2026-03-26","9.200","9.320","9.600","9.160","106604.000"],["2026-03-27","9.230","9.620","9.630","9.200","108138.000"],["2026-03-30","9.520","9.680","9.730","9.520","117806.000"],["2026-03-31","9.650","9.560","9.730","9.530","72775.000"],["2026-04-01","9.620","9.730","9.740","9.570","104469.000"],["2026-04-02","9.690","9.610","9.820","9.550","95724.000"],["2026-04-03","9.570","9.230","9.660","9.200","97053.000"],["2026-04-07","9.250","9.380","9.440","9.100","64120.000"],["2026-04-08","9.540","9.660","9.680","9.480","98902.000"],["2026-04-09","9.630","9.410","9.750","9.380","83362.000"],["2026-04-10","9.510","9.630","9.750","9.480","111336.000"],["2026-04-13","9.570","9.450","9.600","9.360","85284.000"],["2026-04-14","9.500","9.400","9.530","9.260","80155.000"],["2026-04-15","9.430","9.490","9.600","9.340","91588.000"],["2026-04-16","9.480","9.200","9.500","9.070","133580.000"],["2026-04-17","9.130","9.040","9.140","8.940","90086.000"],["2026-04-20","9.010","9.050","9.100","8.940","65367.000"],["2026-04-21","9.110","9.840","10.360","9.080","293356.000"],["2026-04-22","9.720","9.720","9.990","9.560","219844.000"],["2026-04-23","9.760","9.640","9.820","9.440","144326.000"],["2026-04-24","9.600","9.750","9.790","9.530","158585.000"],["2026-04-27","10.020","9.780","10.190","9.700","240259.000"],["2026-04-28","9.840","9.860","9.950","9.590","198858.000"],["2026-04-29","9.780","9.990","9.990","9.730","159149.000"],["2026-04-30","9.940","9.780","9.980","9.670","189259.000"],["2026-05-06","9.810","9.940","9.970","9.730","191766.000"],["2026-05-07","9.970","10.060","10.170","9.910","188369.000"],["2026-05-08","10.080","10.310","10.350","9.980","233942.000"],["2026-05-11","10.400","10.200","10.410","10.100","167079.000"],["2026-05-12","10.180","10.030","10.300","9.970","138879.000"],["2026-05-13","10.000","9.960","10.160","9.920","125509.000"],["2026-05-14","9.930","9.870","10.080","9.860","106012.000"],["2026-05-15","9.870","9.670","9.930","9.590","135947.000"],["2026-05-18","9.630","9.460","9.660","9.340","111690.000"],["2026-05-19","9.460","9.570","9.570","9.340","84760.000"],["2026-05-20","9.510","9.660","9.680","9.350","80968.000"],["2026-05-21","9.660","9.440","9.860","9.380","98079.000"],["2026-05-22","9.440","9.610","9.640","9.320","77645.000"],["2026-05-25","9.600","9.420","9.710","9.260","84946.000"],["2026-05-26","9.390","9.200","9.400","9.110","69594.000"],["2026-05-27","9.180","9.160","9.240","9.030","68312.000"],["2026-05-28","9.210","9.130","9.260","8.940","65530.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e2\u5143"}],["2026-05-29","9.130","9.010","9.200","8.980","50147.000"],["2026-06-01","9.050","9.250","9.270","9.030","63415.000"],["2026-06-02","9.190","9.180","9.210","9.000","63075.000"],["2026-06-03","9.170","8.980","9.180","8.900","64151.000"],["2026-06-04","8.950","8.790","8.950","8.660","69969.000"],["2026-06-05","8.780","8.820","8.930","8.700","60503.000"],["2026-06-08","8.740","8.710","8.890","8.540","75578.000"],["2026-06-09","8.740","8.800","8.860","8.680","59568.000"],["2026-06-10","8.850","8.950","9.080","8.760","68598.000"],["2026-06-11","8.880","9.090","9.100","8.820","63255.000"],["2026-06-12","9.090","9.260","9.270","8.990","83569.000"],["2026-06-15","9.210","9.220","9.350","9.130","49185.000"],["2026-06-16","9.170","9.150","9.190","9.020","53449.000"],["2026-06-17","9.110","9.650","9.830","8.950","173456.000"],["2026-06-18","9.540","9.300","9.700","9.250","115309.000"],["2026-06-22","9.250","9.130","9.270","8.860","78296.000"],["2026-06-23","9.070","9.320","9.450","9.060","83194.000"],["2026-06-24","9.270","9.240","9.520","9.200","67260.000"],["2026-06-25","9.150","9.130","9.270","8.900","80423.000"],["2026-06-26","9.050","8.810","9.150","8.810","54795.000"],["2026-06-29","8.810","9.130","9.250","8.630","78056.000"],["2026-06-30","9.060","8.940","9.120","8.870","57720.000"],["2026-07-01","8.900","9.200","9.240","8.880","68011.000"],["2026-07-02","9.200","9.270","9.350","9.140","64732.000"],["2026-07-03","9.280","9.470","9.490","9.210","79240.000"],["2026-07-06","9.380","9.540","9.590","9.360","62426.000"],["2026-07-07","9.520","9.370","9.520","9.280","55965.000"],["2026-07-08","9.390","9.230","9.390","9.170","55619.000"],["2026-07-09","9.150","9.090","9.200","8.820","95083.000"],["2026-07-10","9.040","9.250","9.320","8.890","66340.000"],["2026-07-13","9.240","9.290","9.410","9.150","76149.000"],["2026-07-14","9.300","9.440","9.470","9.130","74530.000"],["2026-07-15","9.390","9.580","9.650","9.360","96744.000"],["2026-07-16","9.560","9.610","9.710","9.460","78832.000"],["2026-07-17","9.640","9.410","9.720","9.370","91255.000"],["2026-07-20","9.420","9.390","9.590","9.170","93965.000"],["2026-07-21","9.310","9.290","9.330","9.070","80939.000"],["2026-07-22","9.260","9.170","9.380","9.100","60378.000"],["2026-07-23","9.110","9.320","9.340","9.050","58597.000"],["2026-07-24","9.230","9.080","9.300","9.080","49442.000"],["2026-07-27","9.090","9.330","9.340","9.080","59640.000"],["2026-07-28","9.250","9.450","9.510","9.250","55457.000"],["2026-07-29","9.410","9.600","9.630","9.410","74057.000"],["2026-07-30","9.590","9.650","9.680","9.500","80117.000"],["2026-07-31","9.750","9.640","9.820","9.610","208939.000"],["2026-08-03","9.610","9.720","9.740","9.510","202749.000"],["2026-08-04","9.230","9.500","9.500","9.190","216687.000"],["2026-08-05","9.440","9.450","9.470","9.240","130598.000"],["2026-08-06","9.450","9.310","9.460","9.180","98470.000"],["2026-08-07","9.310","9.450","9.450","9.240","90426.000"],["2026-08-10","9.480","9.610","9.640","9.450","125740.000"],["2026-08-11","9.590","9.280","9.630","9.230","189409.000"],["2026-08-12","9.210","9.380","9.510","9.190","118216.000"],["2026-08-13","9.450","9.920","9.990","9.310","349689.000"],["2026-08-14","9.870","9.980","10.120","9.810","260705.000"],["2026-08-17","9.970","9.900","9.970","9.710","152696.000"],["2026-08-18","9.880","10.030","10.090","9.750","159371.000"],["2026-08-19","9.860","9.780","10.070","9.700","129765.000"],["2026-08-20","9.880","10.120","10.360","9.880","259007.000"],["2026-08-21","9.960","9.790","9.980","9.630","132001.000"],["2026-08-24","9.770","9.620","9.920","9.480","124997.000"],["2026-08-25","9.530","9.600","9.710","9.440","111803.000"],["2026-08-26","9.590","9.450","9.720","9.390","130999.000"],["2026-08-27","9.450","9.610","9.620","9.390","84601.000"],["2026-08-28","9.560","9.550","9.790","9.500","92503.000"],["2026-08-31","9.510","9.380","9.510","9.360","105813.000"],["2026-09-01","9.360","9.400","9.430","9.330","84347.000"],["2026-09-02","9.350","9.200","9.360","9.090","102020.000"],["2026-09-03","9.190","9.160","9.280","9.150","48899.000"],["2026-09-04","9.190","9.070","9.280","9.050","68319.000"],["2026-09-07","9.090","8.970","9.120","8.950","62134.000"],["2026-09-08","8.960","9.060","9.090","8.940","49510.000"],["2026-09-09","9.060","9.020","9.060","8.940","50517.000"],["2026-09-10","9.070","9.030","9.080","8.960","45793.000"],["2026-09-11","9.030","9.010","9.040","8.900","51978.000"],["2026-09-14","8.970","9.180","9.180","8.970","61419.000"],["2026-09-15","9.150","8.950","9.150","8.920","51176.000"],["2026-09-16","8.950","8.850","8.950","8.760","57592.000"],["2026-09-17","8.810","8.880","8.940","8.770","29126.000"],["2026-09-18","8.910","8.910","8.990","8.890","32199.000"],["2026-09-21","8.900","9.070","9.080","8.900","38205.000"],["2026-09-22","9.050","9.010","9.110","8.980","39685.000"],["2026-09-23","9.060","9.080","9.100","9.030","30895.000",{"nd":"2026","fh_sh":"1.00238","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e1.00238\u5143"}],["2026-09-24","9.100","9.020","9.100","8.950","35719.000"]],"qt":{"sz300453":["51","\u4e09\u946b\u533b\u7597","300453","9.04","9.02","9.02","46442","23032","23410","9.02","17","9.01","21","9.00","205","8.99","20","8.98","131","9.04","100","9.05","59","9.06","136","9.07","574","9.08","319","","20260928161424","0.02","0.22","9.07","8.86","9.04\/46442\/41644745","46442","4164","1.27","16.74","","9.07","8.86","2.33","32.98","47.20","3.28","10.82","7.22","1.31","-794","8.97","17.86","17.81","","","0.73","4164.4745","0.0000","0"," A A","GP-A-CYB","7.36","1.46","3.32","18.88","12.50","10.48","8.30","0.33","-5.34","-4.54","364818406","522084275","-50.19","8.13","364818406","","","3.31","0.00","","CNY","0","","9.09","-460",""],"market":["2026-09-29 03:08:58|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":"8.360","version":"18"}}}