{"code":0,"msg":"","data":{"sz300481":{"qfqday":[["2025-12-30","15.310","15.150","15.420","15.120","45308.000"],["2025-12-31","15.150","15.100","15.230","14.950","39147.000"],["2026-01-05","15.060","15.830","16.000","15.060","146177.000"],["2026-01-06","15.820","15.740","15.850","15.620","82439.000"],["2026-01-07","15.900","16.050","16.230","15.790","131815.000"],["2026-01-08","15.950","16.070","16.550","15.860","111980.000"],["2026-01-09","16.040","16.020","16.190","15.900","97551.000"],["2026-01-12","16.040","16.070","16.100","15.950","100857.000"],["2026-01-13","16.050","15.820","16.080","15.780","87107.000"],["2026-01-14","15.720","15.940","16.160","15.690","115062.000"],["2026-01-15","16.200","16.400","16.890","16.200","185623.000"],["2026-01-16","16.470","16.390","16.520","16.150","117893.000"],["2026-01-19","16.350","16.520","16.540","16.230","78908.000"],["2026-01-20","16.450","16.690","16.690","16.340","94487.000"],["2026-01-21","16.560","16.580","16.650","16.350","75777.000"],["2026-01-22","16.600","16.700","16.910","16.480","80962.000"],["2026-01-23","16.790","17.050","17.170","16.690","113879.000"],["2026-01-26","17.100","17.500","17.840","16.820","206365.000"],["2026-01-27","17.600","17.220","17.770","16.930","141475.000"],["2026-01-28","17.080","17.930","18.170","17.050","241090.000"],["2026-01-29","17.750","17.730","17.800","17.320","178624.000"],["2026-01-30","17.490","17.430","18.010","17.200","142918.000"],["2026-02-02","17.320","16.700","17.600","16.700","132581.000"],["2026-02-03","17.130","17.040","17.140","16.730","95377.000"],["2026-02-04","17.000","17.110","17.250","16.860","71074.000"],["2026-02-05","16.970","16.360","17.230","16.310","116075.000"],["2026-02-06","16.160","16.450","16.710","16.040","72764.000"],["2026-02-09","16.660","16.870","17.010","16.550","73490.000"],["2026-02-10","16.850","16.770","17.090","16.660","59091.000"],["2026-02-11","16.730","17.000","17.180","16.670","57976.000"],["2026-02-12","16.940","17.080","17.570","16.940","64635.000"],["2026-02-13","16.980","16.860","17.190","16.860","53748.000"],["2026-02-24","17.140","17.090","17.230","16.950","79821.000"],["2026-02-25","17.160","17.560","17.680","17.120","120703.000"],["2026-02-26","17.590","17.700","17.740","17.500","84256.000"],["2026-02-27","17.510","17.570","17.650","17.400","65090.000"],["2026-03-02","17.200","17.330","17.580","17.100","83917.000"],["2026-03-03","17.350","16.400","17.460","16.300","113279.000"],["2026-03-04","16.290","16.280","16.710","16.200","58286.000"],["2026-03-05","16.590","16.640","16.860","16.500","72678.000"],["2026-03-06","16.690","17.730","17.950","16.600","162036.000"],["2026-03-09","18.760","18.150","19.250","17.740","257095.000"],["2026-03-10","17.960","17.610","18.280","17.580","154449.000"],["2026-03-11","17.670","18.080","18.200","17.650","168697.000"],["2026-03-12","18.030","17.560","18.250","17.470","117514.000"],["2026-03-13","17.550","17.610","18.070","17.470","116015.000"],["2026-03-16","17.530","17.450","17.930","17.240","95188.000"],["2026-03-17","17.450","16.660","17.570","16.640","92391.000"],["2026-03-18","16.700","16.810","16.840","16.370","72622.000"],["2026-03-19","16.730","16.380","16.940","16.230","81581.000"],["2026-03-20","16.400","15.800","16.470","15.760","78394.000"],["2026-03-23","15.450","15.140","15.900","14.950","87042.000"],["2026-03-24","15.410","15.300","15.500","14.780","74944.000"],["2026-03-25","15.300","15.480","15.700","15.300","55230.000"],["2026-03-26","15.480","15.370","15.790","15.240","41940.000"],["2026-03-27","15.150","15.660","15.720","15.110","42407.000"],["2026-03-30","15.290","14.860","15.400","14.540","116296.000"],["2026-03-31","14.790","14.370","14.930","14.280","79589.000"],["2026-04-01","14.580","14.620","14.690","14.480","56635.000"],["2026-04-02","14.600","14.380","14.710","14.210","51565.000"],["2026-04-03","14.500","14.350","14.570","14.170","53578.000"],["2026-04-07","14.390","15.110","15.540","14.350","102099.000"],["2026-04-08","15.320","15.680","15.740","15.110","109998.000"],["2026-04-09","15.570","15.730","15.890","15.380","69861.000"],["2026-04-10","15.800","15.680","15.970","15.640","74699.000"],["2026-04-13","15.600","15.360","15.690","15.240","66778.000"],["2026-04-14","15.410","15.440","15.540","15.250","48472.000"],["2026-04-15","15.210","14.470","15.250","14.460","138846.000"],["2026-04-16","14.520","14.750","14.830","14.400","86854.000"],["2026-04-17","14.740","14.480","14.760","14.430","67792.000"],["2026-04-20","14.490","14.400","14.540","14.310","63487.000"],["2026-04-21","14.310","14.740","14.880","14.310","106773.000"],["2026-04-22","14.680","14.600","15.190","14.530","87011.000"],["2026-04-23","14.600","14.410","14.770","14.350","71812.000"],["2026-04-24","14.300","14.590","14.660","14.240","84234.000"],["2026-04-27","14.590","14.890","15.070","14.420","99056.000"],["2026-04-28","14.700","14.880","15.090","14.670","70985.000"],["2026-04-29","14.700","14.950","15.090","14.650","72134.000"],["2026-04-30","14.900","14.200","14.900","14.200","115470.000"],["2026-05-06","14.300","14.130","14.420","14.100","115318.000"],["2026-05-07","14.110","14.300","14.520","13.860","97524.000"],["2026-05-08","14.210","14.340","14.730","14.160","88162.000"],["2026-05-11","14.380","14.660","14.760","14.380","95672.000"],["2026-05-12","14.660","14.320","14.670","14.250","60835.000"],["2026-05-13","14.330","14.560","14.650","14.220","68840.000"],["2026-05-14","14.590","14.560","14.880","14.430","94953.000"],["2026-05-15","14.580","14.550","14.910","14.410","104990.000"],["2026-05-18","14.500","14.830","14.880","14.360","101664.000"],["2026-05-19","14.720","14.760","15.010","14.680","88268.000"],["2026-05-20","14.770","14.920","15.100","14.430","138688.000"],["2026-05-21","15.200","14.830","16.130","14.830","186665.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e2\u5143"}],["2026-05-22","14.960","15.340","15.460","14.570","162669.000"],["2026-05-25","15.500","15.870","15.900","15.400","182203.000"],["2026-05-26","15.760","16.230","16.490","15.530","216021.000"],["2026-05-27","16.120","15.520","16.340","15.350","167036.000"],["2026-05-28","15.470","15.880","16.030","15.230","165435.000"],["2026-05-29","15.900","14.270","15.950","14.150","216159.000"],["2026-06-01","14.100","14.400","14.630","14.010","93377.000"],["2026-06-02","14.350","13.750","14.430","13.400","126958.000"],["2026-06-03","13.730","13.480","13.920","13.340","93924.000"],["2026-06-04","13.410","13.610","13.890","13.200","75656.000"],["2026-06-05","13.500","13.760","14.030","12.880","119715.000"],["2026-06-08","13.350","13.080","13.820","12.980","107641.000"],["2026-06-09","13.360","13.780","13.900","13.110","97419.000"],["2026-06-10","13.570","13.990","14.100","13.530","100150.000"],["2026-06-11","13.850","16.830","16.830","13.580","418142.000"],["2026-06-12","17.230","16.750","17.490","16.570","505891.000"],["2026-06-15","16.700","18.570","18.690","16.340","504231.000"],["2026-06-16","18.050","18.620","20.000","18.010","468918.000"],["2026-06-17","18.320","19.160","19.540","18.310","319822.000"],["2026-06-18","19.070","18.440","19.570","18.400","246000.000"],["2026-06-22","18.320","18.450","18.740","18.010","200489.000"],["2026-06-23","18.470","17.930","18.640","17.850","167432.000"],["2026-06-24","17.660","18.700","19.160","17.660","302599.000"],["2026-06-25","18.870","18.170","19.200","17.930","216379.000"],["2026-06-26","17.850","17.930","18.770","17.700","198392.000"],["2026-06-29","18.080","17.890","18.550","17.490","241699.000"],["2026-06-30","17.850","18.820","18.900","17.730","272444.000"],["2026-07-01","18.660","22.620","22.620","18.500","532427.000"],["2026-07-02","20.800","20.280","21.710","20.040","500160.000"],["2026-07-03","20.300","18.600","20.380","18.580","366543.000"],["2026-07-06","18.650","17.950","19.110","17.620","239031.000"],["2026-07-07","17.650","17.340","17.940","17.120","177311.000"],["2026-07-08","17.250","16.480","17.460","16.340","189805.000"],["2026-07-09","16.860","16.790","16.940","15.840","195817.000"],["2026-07-10","16.810","16.710","18.990","16.680","362039.000"],["2026-07-13","16.670","15.010","17.000","14.910","274360.000"],["2026-07-14","14.900","14.950","15.200","14.360","186399.000"],["2026-07-15","14.910","14.420","15.200","14.350","146215.000"],["2026-07-16","14.220","13.740","14.440","13.680","173502.000"],["2026-07-17","13.740","13.410","14.030","13.110","162700.000"],["2026-07-20","13.410","12.400","13.640","12.270","219197.000"],["2026-07-21","12.450","13.070","13.100","11.830","193144.000"],["2026-07-22","12.750","12.550","12.990","12.540","125842.000"],["2026-07-23","12.540","12.850","13.000","12.500","92834.000"],["2026-07-24","12.720","12.550","12.850","12.540","78570.000"],["2026-07-27","12.540","12.930","12.940","12.430","83720.000"],["2026-07-28","12.750","12.750","13.190","12.660","95551.000"],["2026-07-29","12.700","12.850","12.900","12.450","102804.000"],["2026-07-30","12.760","12.510","12.820","12.410","85394.000"],["2026-07-31","12.930","12.960","13.250","12.850","138442.000"],["2026-08-03","12.830","13.100","13.100","12.780","81460.000"],["2026-08-04","13.190","13.360","13.400","13.050","106355.000"],["2026-08-05","13.310","13.730","13.820","13.270","155134.000"],["2026-08-06","13.540","13.760","13.800","13.490","111798.000"],["2026-08-07","13.690","13.900","13.940","13.370","118967.000"],["2026-08-10","13.950","13.810","13.960","13.610","85854.000"],["2026-08-11","13.790","13.600","13.790","13.590","63504.000"],["2026-08-12","13.570","14.140","14.430","13.570","128900.000"],["2026-08-13","14.200","13.710","14.230","13.710","89362.000"],["2026-08-14","13.810","13.870","14.110","13.760","75577.000"],["2026-08-17","14.530","15.040","15.300","14.310","285050.000"],["2026-08-18","14.980","14.920","15.190","14.680","174201.000"],["2026-08-19","14.610","14.030","14.860","13.990","127878.000"],["2026-08-20","14.280","13.990","14.370","13.950","87149.000"],["2026-08-21","13.900","14.020","14.060","13.630","70677.000"],["2026-08-24","14.000","13.790","14.150","13.540","86173.000"],["2026-08-25","13.630","13.920","13.970","13.450","71226.000"],["2026-08-26","13.920","13.860","14.000","13.700","57414.000"],["2026-08-27","13.800","14.140","14.180","13.740","84723.000"],["2026-08-28","14.080","14.110","14.390","14.060","76390.000"],["2026-08-31","13.950","14.250","14.330","13.850","76927.000"],["2026-09-01","14.200","14.200","14.290","14.000","66665.000"],["2026-09-02","14.050","13.990","14.130","13.880","61055.000"],["2026-09-03","14.050","13.870","14.120","13.790","52806.000"],["2026-09-04","13.930","13.710","14.130","13.640","66127.000"],["2026-09-07","13.710","13.820","13.940","13.710","42536.000"],["2026-09-08","13.760","13.700","13.930","13.600","58923.000"],["2026-09-09","13.670","13.680","13.850","13.590","51238.000"],["2026-09-10","13.680","13.590","13.780","13.550","41919.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-09","cqr":"2026-09-10","FHcontent":"10\u6d3e2\u5143"}],["2026-09-11","13.490","13.370","13.490","13.100","66326.000"],["2026-09-14","13.320","13.610","13.700","13.210","56896.000"],["2026-09-15","13.560","13.670","13.780","13.430","55451.000"],["2026-09-16","13.680","14.150","14.260","13.520","106616.000"],["2026-09-17","14.120","14.020","14.360","13.920","77518.000"],["2026-09-18","14.150","14.150","14.250","14.050","71457.000"],["2026-09-21","14.170","14.220","14.450","14.000","92943.000"],["2026-09-22","14.300","14.170","14.420","14.090","67849.000"],["2026-09-23","14.170","14.310","14.340","14.130","69708.000"],["2026-09-24","14.200","14.040","14.300","14.040","57116.000"]],"qt":{"sz300481":["51","\u6fee\u9633\u60e0\u6210","300481","13.52","14.04","14.06","70861","30496","40365","13.51","14","13.50","97","13.49","383","13.48","175","13.47","27","13.53","1382","13.54","37","13.55","45","13.56","53","13.57","27","","20260928161433","-0.52","-3.70","14.08","13.32","13.52\/70861\/95961868","70861","9596","2.44","32.10","","14.08","13.32","5.41","39.22","39.46","1.67","16.85","11.23","0.99","-848","13.54","31.71","30.05","","","1.63","9596.1868","0.2704","2"," A A","GP-A-CYB","-10.46","-4.45","2.96","5.06","4.57","22.62","11.83","1.12","-4.18","-27.31","290052280","291855438","-37.86","-10.76","290052280","","","-6.18","0.15","","CNY","0","","13.60","-83",""],"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":"15.420","version":"18"}}}