{"code":0,"msg":"","data":{"sz300457":{"qfqday":[["2025-12-30","26.526","27.366","28.046","26.306","221869.000"],["2025-12-31","27.776","27.766","27.996","27.026","201486.000"],["2026-01-05","27.836","28.346","28.466","27.286","250151.000"],["2026-01-06","28.446","29.056","29.516","28.436","258307.000"],["2026-01-07","28.966","29.986","30.796","28.936","382766.000"],["2026-01-08","29.886","29.566","30.016","29.216","269103.000"],["2026-01-09","29.776","29.566","29.916","29.086","282878.000"],["2026-01-12","29.106","29.196","29.336","28.566","274668.000"],["2026-01-13","29.166","28.376","29.376","28.366","212842.000"],["2026-01-14","28.366","29.116","30.076","28.326","317195.000"],["2026-01-15","29.156","30.036","30.716","29.156","283582.000"],["2026-01-16","30.186","29.826","30.326","29.426","205793.000"],["2026-01-19","29.526","29.806","30.296","29.396","152344.000"],["2026-01-20","29.836","28.716","29.936","28.416","179622.000"],["2026-01-21","28.536","28.936","29.406","28.316","139779.000"],["2026-01-22","29.116","28.756","29.576","28.546","128888.000"],["2026-01-23","28.786","30.616","30.696","28.786","376956.000"],["2026-01-26","31.236","29.596","31.496","29.316","273866.000"],["2026-01-27","29.376","28.886","29.556","27.316","244377.000"],["2026-01-28","28.706","28.226","28.836","27.996","147913.000"],["2026-01-29","28.116","27.476","28.306","27.356","144491.000"],["2026-01-30","27.436","27.416","27.796","26.696","128497.000"],["2026-02-02","27.496","26.686","27.606","26.656","97870.000"],["2026-02-03","27.666","29.216","29.496","27.416","305036.000"],["2026-02-04","28.946","29.066","29.596","28.646","159139.000"],["2026-02-05","29.066","28.196","29.236","28.036","135935.000"],["2026-02-06","28.016","28.366","28.916","27.506","128471.000"],["2026-02-09","28.716","28.636","29.046","28.506","118365.000"],["2026-02-10","28.656","28.016","28.776","28.016","105851.000"],["2026-02-11","27.966","27.866","28.226","27.806","80210.000"],["2026-02-12","27.816","27.766","28.016","27.726","69485.000"],["2026-02-13","27.976","28.056","29.096","27.776","143773.000"],["2026-02-24","28.396","27.506","28.396","27.506","123969.000"],["2026-02-25","27.636","28.056","28.386","27.456","129334.000"],["2026-02-26","28.216","27.696","28.306","27.516","119285.000"],["2026-02-27","27.646","27.786","27.786","27.326","88033.000"],["2026-03-02","27.196","26.736","27.546","26.556","126903.000"],["2026-03-03","26.816","25.386","27.456","25.216","162189.000"],["2026-03-04","25.016","24.826","25.446","24.686","124384.000"],["2026-03-05","25.296","24.816","25.416","24.516","103834.000"],["2026-03-06","24.776","24.776","24.926","24.586","81383.000"],["2026-03-09","24.336","24.376","24.576","23.516","127770.000"],["2026-03-10","24.666","24.976","25.076","24.666","102422.000"],["2026-03-11","24.586","24.966","25.406","24.376","174591.000"],["2026-03-12","24.916","24.826","25.046","24.586","110275.000"],["2026-03-13","24.896","24.946","25.606","24.726","148678.000"],["2026-03-16","24.946","25.256","25.466","24.616","127049.000"],["2026-03-17","25.306","24.616","25.756","24.596","91540.000"],["2026-03-18","24.586","24.616","24.816","24.336","84745.000"],["2026-03-19","24.376","24.206","24.596","24.106","71832.000"],["2026-03-20","24.316","24.206","25.016","24.206","116036.000"],["2026-03-23","24.096","23.546","24.476","23.416","133084.000"],["2026-03-24","24.406","23.986","24.406","23.266","101979.000"],["2026-03-25","23.966","24.216","24.366","23.826","93396.000"],["2026-03-26","24.126","24.756","25.066","23.936","140536.000"],["2026-03-27","24.436","25.196","25.596","24.366","167821.000"],["2026-03-30","25.676","27.066","27.416","25.566","385674.000"],["2026-03-31","27.066","25.946","27.276","25.856","236897.000"],["2026-04-01","26.396","26.256","26.566","25.776","170899.000"],["2026-04-02","26.156","26.266","26.646","25.936","130542.000"],["2026-04-03","26.166","25.516","26.316","25.396","119469.000"],["2026-04-07","25.636","26.216","26.316","25.616","142943.000"],["2026-04-08","26.726","26.846","26.956","26.366","146748.000"],["2026-04-09","26.606","27.226","27.306","26.446","150291.000"],["2026-04-10","27.096","27.816","28.266","27.086","212915.000"],["2026-04-13","27.706","27.876","28.146","27.616","172939.000"],["2026-04-14","27.876","28.566","28.586","27.636","189662.000"],["2026-04-15","28.536","27.526","28.566","27.466","176895.000"],["2026-04-16","27.736","27.936","28.336","27.536","152557.000"],["2026-04-17","27.796","28.696","29.016","27.766","214234.000"],["2026-04-20","28.616","28.446","28.916","28.346","147954.000"],["2026-04-21","28.456","28.566","28.996","28.046","175897.000"],["2026-04-22","28.326","28.546","28.856","28.266","122234.000"],["2026-04-23","28.376","28.096","28.546","27.836","134091.000"],["2026-04-24","27.926","28.556","28.746","27.926","161094.000"],["2026-04-27","26.646","27.976","28.236","26.176","249521.000"],["2026-04-28","27.896","27.016","28.096","26.876","183154.000"],["2026-04-29","26.916","28.756","29.016","26.616","279355.000"],["2026-04-30","28.706","28.906","29.276","28.426","222080.000"],["2026-05-06","28.956","29.406","29.546","28.856","288628.000"],["2026-05-07","29.216","28.946","29.326","28.706","199692.000"],["2026-05-08","28.766","28.416","29.506","28.356","211025.000"],["2026-05-11","28.426","28.426","28.886","27.996","206772.000"],["2026-05-12","28.506","29.166","29.716","27.576","338486.000"],["2026-05-13","28.876","28.636","28.946","28.136","227014.000"],["2026-05-14","28.636","27.616","28.706","27.616","183167.000"],["2026-05-15","27.576","27.746","28.416","27.466","158527.000"],["2026-05-18","27.536","27.776","28.266","27.156","138456.000"],["2026-05-19","27.696","27.916","28.046","27.056","140233.000"],["2026-05-20","27.686","28.906","29.266","27.236","300559.000"],["2026-05-21","28.926","27.546","29.196","27.436","246672.000"],["2026-05-22","27.846","29.416","29.806","27.496","350950.000"],["2026-05-25","29.406","28.216","29.516","27.746","298242.000"],["2026-05-26","28.036","27.766","28.456","27.386","206590.000"],["2026-05-27","27.516","27.516","28.386","27.116","196820.000"],["2026-05-28","27.396","28.196","28.616","26.916","258904.000"],["2026-05-29","28.126","27.036","28.466","26.836","230326.000"],["2026-06-01","27.266","26.356","28.116","26.326","192128.000"],["2026-06-02","26.356","25.576","26.576","25.116","173406.000"],["2026-06-03","25.506","24.996","25.966","24.766","152095.000"],["2026-06-04","24.806","24.596","25.486","24.106","156178.000"],["2026-06-05","24.666","24.746","25.416","23.726","189603.000"],["2026-06-08","24.076","23.646","24.526","23.386","141920.000"],["2026-06-09","23.926","24.316","24.476","23.406","127938.000"],["2026-06-10","24.076","23.256","24.266","22.936","131695.000"],["2026-06-11","23.116","22.776","23.326","22.696","90299.000"],["2026-06-12","23.106","23.076","23.446","22.856","131083.000"],["2026-06-15","23.266","24.436","24.486","23.096","179601.000"],["2026-06-16","24.316","25.286","25.576","24.146","182302.000"],["2026-06-17","24.916","24.946","25.606","24.746","151925.000"],["2026-06-18","24.926","23.396","24.986","23.176","304297.000"],["2026-06-22","23.116","23.526","23.566","22.116","222368.000"],["2026-06-23","23.256","22.066","23.366","21.986","181664.000"],["2026-06-24","22.086","21.916","22.416","21.526","129744.000"],["2026-06-25","21.726","21.526","22.006","21.366","130925.000"],["2026-06-26","21.526","20.466","21.586","20.466","156658.000"],["2026-06-29","20.576","20.216","20.866","19.996","119156.000"],["2026-06-30","20.216","20.996","21.396","19.946","119375.000"],["2026-07-01","20.966","21.356","21.666","20.726","126292.000"],["2026-07-02","21.136","20.886","21.576","20.766","116201.000"],["2026-07-03","20.976","21.186","21.506","20.806","95700.000"],["2026-07-06","21.116","20.846","21.496","20.846","94847.000"],["2026-07-07","20.816","20.666","21.286","20.496","75970.000"],["2026-07-08","20.546","20.226","21.166","20.006","104324.000"],["2026-07-09","20.216","19.946","20.366","19.326","133787.000"],["2026-07-10","19.916","19.616","20.156","19.606","103283.000"],["2026-07-13","19.516","18.426","19.696","18.416","125461.000"],["2026-07-14","18.526","18.676","18.676","18.136","98436.000"],["2026-07-15","18.756","18.526","19.016","18.386","83332.000"],["2026-07-16","18.416","18.566","18.886","18.196","80481.000"],["2026-07-17","18.426","17.686","18.756","17.596","122770.000"],["2026-07-20","17.656","17.566","18.146","17.046","147766.000"],["2026-07-21","17.526","18.176","18.366","17.526","138951.000"],["2026-07-22","18.186","17.676","18.226","17.646","100609.000"],["2026-07-23","17.716","18.226","18.296","17.686","97286.000"],["2026-07-24","18.096","18.106","18.446","17.856","98481.000"],["2026-07-27","18.386","19.006","19.186","18.316","137940.000"],["2026-07-28","18.806","19.036","19.396","18.756","126616.000"],["2026-07-29","19.016","19.466","19.596","18.586","133997.000"],["2026-07-30","19.276","20.306","20.466","19.276","178947.000"],["2026-07-31","20.126","20.646","21.036","20.116","184143.000"],["2026-08-03","20.556","20.326","20.596","19.826","119313.000"],["2026-08-04","20.306","20.376","20.436","20.156","101525.000"],["2026-08-05","20.306","20.536","20.746","20.276","93461.000"],["2026-08-06","20.426","20.136","20.956","20.046","118180.000"],["2026-08-07","20.126","20.036","20.416","19.866","103391.000"],["2026-08-10","19.966","20.336","20.456","19.936","87321.000"],["2026-08-11","20.296","20.226","20.566","20.116","73171.000"],["2026-08-12","20.226","21.216","21.886","20.166","244249.000"],["2026-08-13","21.166","20.476","21.206","20.436","142716.000"],["2026-08-14","20.466","20.306","20.716","20.156","91452.000"],["2026-08-17","20.306","20.556","20.596","20.016","81026.000"],["2026-08-18","20.456","20.366","20.766","20.196","81608.000"],["2026-08-19","20.200","19.710","20.410","19.710","96998.000",{"nd":"2025","fh_sh":"0.85","djr":"2026-08-18","cqr":"2026-08-19","FHcontent":"10\u6d3e0.85\u5143"}],["2026-08-20","19.950","19.920","20.180","19.800","72697.000"],["2026-08-21","19.810","19.950","20.270","19.570","78320.000"],["2026-08-24","20.500","21.260","21.650","20.490","315137.000"],["2026-08-25","21.500","20.820","21.630","20.600","191573.000"],["2026-08-26","20.830","21.440","21.710","20.780","201773.000"],["2026-08-27","21.400","21.440","21.660","21.190","147583.000"],["2026-08-28","21.350","21.350","21.520","21.250","90951.000"],["2026-08-31","21.150","21.250","21.470","20.930","109543.000"],["2026-09-01","21.240","21.400","21.540","21.110","100715.000"],["2026-09-02","21.200","20.880","21.330","20.780","77786.000"],["2026-09-03","20.940","21.240","21.390","20.860","77925.000"],["2026-09-04","21.260","21.540","21.910","21.240","126465.000"],["2026-09-07","21.530","21.560","22.150","21.260","114186.000"],["2026-09-08","21.540","21.110","21.670","21.080","81420.000"],["2026-09-09","21.030","20.890","21.230","20.710","66826.000"],["2026-09-10","20.780","20.710","20.950","20.490","55187.000"],["2026-09-11","20.490","20.110","20.540","19.820","91550.000"],["2026-09-14","20.000","20.510","20.690","19.980","64322.000"],["2026-09-15","20.500","20.930","21.280","20.410","95467.000"],["2026-09-16","20.810","21.220","21.330","20.420","99308.000"],["2026-09-17","21.110","21.000","21.250","20.900","58062.000"],["2026-09-18","21.130","22.170","22.410","21.130","151924.000"],["2026-09-21","21.950","21.520","22.130","21.450","145795.000"],["2026-09-22","21.530","21.150","21.690","21.030","109659.000"],["2026-09-23","21.110","21.250","21.400","21.000","143171.000"],["2026-09-24","21.150","20.870","21.450","20.810","78675.000"]],"qt":{"sz300457":["51","\u8d62\u5408\u79d1\u6280","300457","20.27","20.87","20.87","78710","34509","44200","20.26","93","20.25","17","20.23","4","20.22","8","20.21","2","20.27","17","20.28","267","20.29","144","20.30","199","20.32","15","","20260928161454","-0.60","-2.87","20.94","20.08","20.27\/78710\/160586208","78710","16059","1.22","21.16","","20.94","20.08","4.12","130.47","130.76","1.84","25.04","16.70","0.63","-518","20.40","18.64","24.30","","","1.29","16058.6208","18.6484","92"," A A","GP-A-CYB","-27.00","-8.57","0.42","8.68","3.36","39.41","17.05","0.80","-5.06","-4.32","643652203","645066868","-67.62","-25.93","643652203","","","-43.84","0.05","","CNY","0","","20.35","-62",""],"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":"26.526","version":"18"}}}