{"code":0,"msg":"","data":{"sz300470":{"qfqday":[["2025-12-30","36.880","36.850","37.150","36.600","24217.000"],["2025-12-31","36.700","37.100","37.370","36.680","30670.000"],["2026-01-05","37.200","37.250","37.480","36.860","43343.000"],["2026-01-06","37.250","36.820","37.250","36.610","50494.000"],["2026-01-07","36.830","36.540","36.950","36.450","39919.000"],["2026-01-08","36.490","37.020","37.240","36.490","37917.000"],["2026-01-09","37.860","37.940","38.460","37.500","69979.000"],["2026-01-12","38.380","39.170","39.670","38.030","85499.000"],["2026-01-13","39.330","37.990","39.380","37.910","64537.000"],["2026-01-14","37.990","37.820","38.680","37.400","63234.000"],["2026-01-15","37.700","37.940","38.150","37.580","32206.000"],["2026-01-16","37.830","37.900","38.200","37.700","29850.000"],["2026-01-19","37.710","38.500","38.570","37.700","38905.000"],["2026-01-20","38.470","38.000","38.740","37.760","30129.000"],["2026-01-21","38.000","38.190","38.400","37.660","30201.000"],["2026-01-22","38.190","38.370","38.750","38.120","35266.000"],["2026-01-23","38.380","38.650","38.670","38.090","39271.000"],["2026-01-26","38.700","37.700","38.700","37.540","46281.000"],["2026-01-27","37.730","37.920","38.140","36.930","39554.000"],["2026-01-28","37.860","37.280","38.000","37.210","30420.000"],["2026-01-29","37.300","37.000","37.390","36.700","35582.000"],["2026-01-30","36.810","37.050","37.190","36.410","27089.000"],["2026-02-02","36.900","36.300","37.170","36.220","31944.000"],["2026-02-03","36.530","36.980","37.030","36.480","24449.000"],["2026-02-04","36.790","37.150","37.250","36.740","22435.000"],["2026-02-05","37.010","36.700","37.250","36.650","18492.000"],["2026-02-06","36.500","36.400","36.870","36.300","22037.000"],["2026-02-09","36.730","36.700","36.810","36.500","18736.000"],["2026-02-10","36.710","37.050","37.200","36.520","20958.000"],["2026-02-11","37.060","37.870","38.450","36.840","48722.000"],["2026-02-12","37.890","38.180","38.380","37.610","25889.000"],["2026-02-13","37.970","37.840","38.400","37.710","28093.000"],["2026-02-24","38.160","38.360","38.380","37.800","29576.000"],["2026-02-25","38.400","38.710","39.140","38.110","39181.000"],["2026-02-26","38.710","39.260","39.490","38.680","44198.000"],["2026-02-27","39.270","39.270","39.540","38.770","36422.000"],["2026-03-02","38.870","39.610","40.390","38.750","84993.000"],["2026-03-03","39.700","37.810","39.830","37.600","63691.000"],["2026-03-04","37.800","38.750","39.200","37.600","54417.000"],["2026-03-05","39.180","38.800","39.240","38.500","37401.000"],["2026-03-06","38.590","38.990","39.480","38.400","36931.000"],["2026-03-09","38.580","38.840","39.020","38.030","42543.000"],["2026-03-10","38.970","38.680","39.210","38.450","33700.000"],["2026-03-11","38.720","38.420","38.800","38.110","33004.000"],["2026-03-12","38.490","37.390","38.490","37.210","40017.000"],["2026-03-13","37.500","37.840","38.400","37.000","48317.000"],["2026-03-16","38.000","37.890","38.900","37.420","39595.000"],["2026-03-17","38.120","36.530","38.150","36.300","40027.000"],["2026-03-18","36.680","37.030","37.290","35.800","45722.000"],["2026-03-19","36.660","38.270","40.500","36.500","158196.000"],["2026-03-20","38.320","36.150","38.700","36.130","91878.000"],["2026-03-23","35.500","33.770","35.780","33.550","90482.000"],["2026-03-24","34.400","34.780","34.870","33.880","45345.000"],["2026-03-25","35.150","35.600","35.940","34.610","44151.000"],["2026-03-26","35.450","35.230","36.800","35.080","29687.000"],["2026-03-27","34.980","35.500","35.570","34.780","25891.000"],["2026-03-30","35.100","35.200","35.390","34.770","19133.000"],["2026-03-31","35.190","34.740","35.350","34.610","22471.000"],["2026-04-01","35.280","35.490","35.980","35.220","30251.000"],["2026-04-02","35.300","35.750","36.210","35.000","44181.000"],["2026-04-03","35.900","35.120","35.910","35.000","21459.000"],["2026-04-07","35.220","36.000","36.090","35.010","25726.000"],["2026-04-08","36.470","36.990","37.000","36.310","37281.000"],["2026-04-09","36.730","37.370","37.500","36.610","33198.000"],["2026-04-10","37.670","38.440","38.920","37.550","66913.000"],["2026-04-13","38.380","38.180","38.990","37.800","46583.000"],["2026-04-14","38.390","37.830","38.430","37.650","33202.000"],["2026-04-15","37.090","35.920","37.580","35.830","96888.000"],["2026-04-16","35.920","36.750","36.950","35.500","64797.000"],["2026-04-17","36.610","36.200","37.160","36.040","49984.000"],["2026-04-20","36.200","36.030","36.490","35.930","34652.000"],["2026-04-21","35.900","35.450","35.920","35.310","35524.000"],["2026-04-22","35.190","35.460","35.490","34.980","32921.000"],["2026-04-23","33.670","33.220","34.000","32.950","122093.000"],["2026-04-24","33.220","33.260","33.300","32.830","35797.000"],["2026-04-27","33.250","32.700","33.250","32.690","43442.000"],["2026-04-28","32.720","32.760","32.900","32.540","29154.000"],["2026-04-29","32.700","32.860","33.010","32.660","32961.000"],["2026-04-30","32.860","33.460","33.580","32.710","39691.000"],["2026-05-06","33.470","33.380","33.690","33.110","41941.000"],["2026-05-07","33.380","33.340","33.450","33.160","31053.000"],["2026-05-08","33.300","33.490","33.660","33.170","34238.000"],["2026-05-11","33.630","33.530","33.650","33.420","30475.000"],["2026-05-12","33.530","33.130","33.790","33.000","31783.000"],["2026-05-13","32.990","33.260","33.330","32.880","23200.000"],["2026-05-14","33.240","32.610","33.270","32.580","27283.000"],["2026-05-15","32.560","32.770","32.970","32.500","21920.000"],["2026-05-18","32.820","32.410","32.860","32.080","21539.000"],["2026-05-19","32.480","32.870","32.870","32.300","16219.000"],["2026-05-20","32.760","33.330","33.370","32.500","30542.000"],["2026-05-21","33.220","32.710","33.470","32.670","28107.000"],["2026-05-22","32.820","32.620","32.950","32.480","17827.000"],["2026-05-25","32.610","32.190","32.850","31.520","30531.000"],["2026-05-26","32.000","31.450","32.090","31.170","27390.000"],["2026-05-27","31.460","30.550","31.720","30.410","33680.000"],["2026-05-28","30.480","31.480","31.960","30.090","51354.000"],["2026-05-29","31.340","31.260","31.380","31.040","17975.000"],["2026-06-01","31.270","31.720","31.920","31.030","22689.000"],["2026-06-02","31.580","31.270","31.850","31.210","13624.000"],["2026-06-03","31.270","30.790","31.280","30.440","16551.000"],["2026-06-04","30.630","30.400","30.910","30.300","13841.000"],["2026-06-05","30.380","30.650","30.900","30.050","24335.000"],["2026-06-08","30.150","30.180","30.660","29.530","20875.000"],["2026-06-09","30.110","29.630","30.360","29.470","20831.000"],["2026-06-10","29.580","29.920","29.950","29.130","16558.000"],["2026-06-11","29.580","30.230","30.240","29.500","17273.000"],["2026-06-12","30.280","30.250","30.660","30.080","30370.000"],["2026-06-15","30.740","31.120","31.480","30.010","34833.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e5\u5143"}],["2026-06-16","30.930","30.930","31.310","30.660","21586.000"],["2026-06-17","30.900","30.600","31.050","30.420","17326.000"],["2026-06-18","30.480","30.200","30.680","29.990","19981.000"],["2026-06-22","30.200","29.650","30.200","28.920","33838.000"],["2026-06-23","29.430","30.190","30.600","29.360","27162.000"],["2026-06-24","30.000","29.680","30.150","29.290","15892.000"],["2026-06-25","29.680","28.500","29.680","28.480","32026.000"],["2026-06-26","28.500","28.210","28.700","27.930","22571.000"],["2026-06-29","28.130","28.360","28.620","27.400","22046.000"],["2026-06-30","28.340","29.010","29.070","28.030","20343.000"],["2026-07-01","29.010","29.350","29.490","28.700","15704.000"],["2026-07-02","29.520","31.080","31.480","29.300","48129.000"],["2026-07-03","31.070","30.880","31.500","30.750","25332.000"],["2026-07-06","30.780","30.140","30.800","30.130","18401.000"],["2026-07-07","30.080","29.240","30.380","29.140","14987.000"],["2026-07-08","29.120","28.660","29.290","28.630","15691.000"],["2026-07-09","28.750","28.410","28.750","27.970","16283.000"],["2026-07-10","28.420","28.800","29.140","28.100","16778.000"],["2026-07-13","28.820","28.000","28.940","27.900","17587.000"],["2026-07-14","27.930","28.230","28.250","27.800","12983.000"],["2026-07-15","28.270","28.810","28.910","28.140","13671.000"],["2026-07-16","28.680","28.790","28.960","28.330","13195.000"],["2026-07-17","28.650","28.520","29.510","28.250","33561.000"],["2026-07-20","28.490","28.680","28.940","28.100","22847.000"],["2026-07-21","28.800","28.810","29.160","28.510","26198.000"],["2026-07-22","28.570","28.720","28.750","28.160","19317.000"],["2026-07-23","28.400","29.270","29.350","28.400","14686.000"],["2026-07-24","29.250","28.660","29.490","28.570","14805.000"],["2026-07-27","28.800","29.090","29.190","28.540","13236.000"],["2026-07-28","28.980","29.170","29.320","28.960","9545.000"],["2026-07-29","29.190","29.500","29.590","29.180","15169.000"],["2026-07-30","29.470","29.710","29.930","29.220","17364.000"],["2026-07-31","29.620","29.730","29.900","29.620","13832.000"],["2026-08-03","30.200","30.450","30.800","29.950","27487.000"],["2026-08-04","30.400","30.200","30.460","30.060","22640.000"],["2026-08-05","30.050","29.930","30.160","29.780","21553.000"],["2026-08-06","29.910","29.440","30.030","29.230","22114.000"],["2026-08-07","29.350","29.530","29.550","29.220","12612.000"],["2026-08-10","29.380","29.900","29.920","29.300","12488.000"],["2026-08-11","29.870","29.580","29.880","29.490","13955.000"],["2026-08-12","29.640","29.430","29.750","29.390","15542.000"],["2026-08-13","29.430","28.630","29.550","28.500","29949.000"],["2026-08-14","28.820","28.410","28.820","28.230","25476.000"],["2026-08-17","28.280","28.470","28.500","28.000","20674.000"],["2026-08-18","28.590","28.580","28.600","28.270","15121.000"],["2026-08-19","28.430","27.840","28.440","27.760","23159.000"],["2026-08-20","27.990","28.170","28.240","27.860","11771.000"],["2026-08-21","28.100","28.140","28.170","27.890","7942.000"],["2026-08-24","28.250","28.300","28.470","28.020","17910.000"],["2026-08-25","27.710","27.660","27.980","26.890","54024.000"],["2026-08-26","27.600","27.720","27.810","27.390","18560.000"],["2026-08-27","27.720","27.710","27.770","27.350","17027.000"],["2026-08-28","27.540","27.970","28.270","27.540","22554.000"],["2026-08-31","27.920","28.090","28.130","27.800","15501.000"],["2026-09-01","28.130","28.120","28.220","27.980","16296.000"],["2026-09-02","28.000","27.680","28.070","27.630","17157.000"],["2026-09-03","27.880","27.670","27.880","27.530","13398.000"],["2026-09-04","27.670","27.950","28.230","27.670","16755.000"],["2026-09-07","27.950","28.040","28.150","27.720","11695.000"],["2026-09-08","27.900","27.980","28.090","27.840","12461.000"],["2026-09-09","27.900","27.960","28.050","27.760","10138.000"],["2026-09-10","27.850","27.420","27.900","27.420","12712.000"],["2026-09-11","27.270","27.190","27.310","27.000","14525.000"],["2026-09-14","27.010","27.140","27.290","27.010","5463.000"],["2026-09-15","27.010","27.160","27.260","27.010","5554.000"],["2026-09-16","27.070","27.300","27.350","26.920","9317.000"],["2026-09-17","27.280","27.090","27.300","27.000","10484.000"],["2026-09-18","27.170","27.860","28.280","27.170","26846.000"],["2026-09-21","27.840","27.780","27.870","27.670","11942.000"],["2026-09-22","27.760","27.860","27.870","27.640","15518.000"],["2026-09-23","27.740","27.950","28.080","27.700","10224.000"],["2026-09-24","27.780","27.620","27.980","27.540","9787.000"]],"qt":{"sz300470":["51","\u4e2d\u5bc6\u63a7\u80a1","300470","27.06","27.62","27.60","11739","4371","7368","27.06","106","27.05","48","27.04","28","27.03","127","27.02","113","27.07","35","27.10","20","27.11","9","27.12","3","27.15","16","","20260928161436","-0.56","-2.03","27.60","27.01","27.06\/11739\/31890079","11739","3189","0.59","16.91","","27.60","27.01","2.14","53.40","56.27","1.91","33.14","22.10","0.79","339","27.17","20.86","14.60","","","0.72","3189.0079","0.0000","0"," A A","GP-A-CYB","-27.06","-2.87","3.70","11.30","9.52","40.50","26.89","-0.48","-3.25","-12.37","197334685","207934737","67.13","-26.57","197334685","","","-22.86","-0.15","","CNY","0","","27.00","402",""],"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":"36.790","version":"18"}}}