{"code":0,"msg":"","data":{"sz300509":{"qfqday":[["2025-12-30","12.720","13.060","13.180","12.500","190178.000"],["2025-12-31","12.990","12.680","12.990","12.600","113503.000"],["2026-01-05","12.860","13.110","13.420","12.810","137344.000"],["2026-01-06","13.150","13.460","13.640","12.900","141967.000"],["2026-01-07","13.370","15.150","16.140","13.210","401372.000"],["2026-01-08","15.150","15.290","15.460","14.570","226577.000"],["2026-01-09","15.220","16.060","16.470","15.040","194215.000"],["2026-01-12","15.840","15.490","16.020","15.220","221420.000"],["2026-01-13","15.220","15.490","16.430","14.990","204134.000"],["2026-01-14","15.290","14.990","15.580","14.720","169101.000"],["2026-01-15","14.800","14.780","14.960","14.600","76580.000"],["2026-01-16","14.840","14.460","14.980","14.380","68232.000"],["2026-01-19","14.500","14.780","14.980","14.340","92655.000"],["2026-01-20","14.800","14.620","14.880","14.500","60065.000"],["2026-01-21","14.560","15.010","15.100","14.450","75937.000"],["2026-01-22","15.100","14.930","15.170","14.720","66674.000"],["2026-01-23","14.910","14.960","15.070","14.770","67812.000"],["2026-01-26","14.940","14.780","15.360","14.590","80947.000"],["2026-01-27","14.700","15.450","15.920","14.610","160024.000"],["2026-01-28","16.440","14.810","16.840","14.010","313794.000"],["2026-01-29","14.570","15.750","16.240","14.400","298978.000"],["2026-01-30","15.600","15.650","16.200","14.970","197538.000"],["2026-02-02","16.040","14.810","16.040","14.700","124906.000"],["2026-02-03","15.170","14.770","15.280","14.580","89357.000"],["2026-02-04","14.800","14.630","15.220","14.520","86608.000"],["2026-02-05","14.440","14.190","14.530","14.120","73505.000"],["2026-02-06","14.080","14.410","14.690","13.960","65205.000"],["2026-02-09","14.600","15.260","15.330","14.400","117552.000"],["2026-02-10","15.130","14.890","15.640","14.810","93669.000"],["2026-02-11","14.820","14.810","15.480","14.740","85211.000"],["2026-02-12","14.840","14.520","14.910","14.440","78204.000"],["2026-02-13","14.540","14.390","14.690","14.360","47431.000"],["2026-02-24","14.500","14.480","14.580","14.290","50602.000"],["2026-02-25","14.480","14.830","14.860","14.270","63173.000"],["2026-02-26","14.770","14.690","14.940","14.560","59455.000"],["2026-02-27","14.620","14.810","15.030","14.530","47814.000"],["2026-03-02","14.570","14.170","14.880","14.060","75567.000"],["2026-03-03","14.170","13.170","14.210","13.070","97501.000"],["2026-03-04","12.930","13.180","13.300","12.900","86152.000"],["2026-03-05","13.350","13.500","13.880","13.190","70459.000"],["2026-03-06","13.420","13.440","13.630","13.420","40078.000"],["2026-03-09","13.300","13.320","13.610","13.060","61307.000"],["2026-03-10","13.380","13.700","13.710","13.380","43597.000"],["2026-03-11","13.700","13.290","13.700","13.200","52098.000"],["2026-03-12","13.320","13.140","13.420","12.980","60356.000"],["2026-03-13","13.010","13.010","13.250","12.950","44125.000"],["2026-03-16","13.000","13.090","13.250","12.870","48861.000"],["2026-03-17","13.100","12.850","13.280","12.820","38341.000"],["2026-03-18","12.920","13.000","13.050","12.800","31411.000"],["2026-03-19","13.030","12.500","13.030","12.340","46559.000"],["2026-03-20","12.630","12.190","12.780","12.190","52679.000"],["2026-03-23","11.840","11.440","12.220","11.340","96092.000"],["2026-03-24","11.720","11.840","11.860","11.300","80309.000"],["2026-03-25","11.840","12.130","12.210","11.800","66381.000"],["2026-03-26","12.190","11.740","12.420","11.560","85620.000"],["2026-03-27","11.650","11.530","11.820","11.470","94320.000"],["2026-03-30","11.500","11.460","11.740","11.360","98267.000"],["2026-03-31","11.520","11.120","11.540","11.080","110649.000"],["2026-04-01","11.350","11.430","11.550","11.250","93369.000"],["2026-04-02","11.420","11.240","11.470","11.150","51831.000"],["2026-04-03","11.270","11.050","11.270","11.030","43732.000"],["2026-04-07","11.150","11.220","11.250","10.910","38533.000"],["2026-04-08","11.450","11.800","11.800","11.380","53472.000"],["2026-04-09","11.650","11.430","11.850","11.390","46440.000"],["2026-04-10","11.480","11.640","12.090","11.480","98666.000"],["2026-04-13","11.630","11.670","11.800","11.530","63450.000"],["2026-04-14","11.740","11.680","11.800","11.540","51713.000"],["2026-04-15","11.740","11.630","11.800","11.610","44745.000"],["2026-04-16","11.710","12.000","12.020","11.650","64799.000"],["2026-04-17","11.970","12.360","12.890","11.840","115306.000"],["2026-04-20","12.310","12.150","12.450","11.980","94776.000"],["2026-04-21","12.140","12.200","12.360","11.950","64423.000"],["2026-04-22","12.200","12.220","12.740","12.110","67324.000"],["2026-04-23","12.210","11.900","12.310","11.770","67215.000"],["2026-04-24","11.770","11.110","11.770","10.770","178354.000"],["2026-04-27","11.040","11.310","11.470","10.650","117608.000"],["2026-04-28","11.360","11.170","11.420","11.040","84013.000"],["2026-04-29","11.100","11.280","11.380","11.020","83116.000"],["2026-04-30","11.220","11.230","11.360","11.160","52849.000"],["2026-05-06","11.320","11.190","11.500","11.090","80266.000"],["2026-05-07","11.230","11.250","11.440","11.120","65708.000"],["2026-05-08","11.250","11.540","11.580","11.140","80798.000"],["2026-05-11","11.630","11.600","11.760","11.450","71305.000"],["2026-05-12","11.590","11.240","11.630","11.170","58326.000"],["2026-05-13","11.230","11.280","11.350","11.140","50940.000"],["2026-05-14","11.280","12.130","12.760","11.260","270193.000"],["2026-05-15","12.200","11.430","12.240","11.350","200305.000"],["2026-05-18","11.410","11.200","11.420","11.040","105444.000"],["2026-05-19","11.200","11.020","11.300","10.790","105659.000"],["2026-05-20","10.960","10.810","10.970","10.610","70672.000"],["2026-05-21","10.860","10.390","10.980","10.340","90789.000"],["2026-05-22","10.510","10.570","10.700","10.370","62166.000"],["2026-05-25","10.600","10.410","10.710","10.290","58059.000"],["2026-05-26","10.420","10.140","10.420","9.970","53441.000"],["2026-05-27","10.150","9.800","10.200","9.700","73025.000"],["2026-05-28","9.830","9.850","9.940","9.550","51840.000"],["2026-05-29","9.960","9.470","9.960","9.340","57565.000"],["2026-06-01","9.480","9.860","10.140","9.380","88598.000"],["2026-06-02","9.830","9.740","9.900","9.400","64230.000"],["2026-06-03","9.710","9.660","9.810","9.520","46828.000"],["2026-06-04","9.610","9.510","9.720","9.360","58429.000"],["2026-06-05","9.550","9.600","9.740","9.310","49625.000"],["2026-06-08","9.410","9.200","9.600","9.050","59778.000"],["2026-06-09","9.230","9.120","9.350","9.110","55592.000"],["2026-06-10","9.050","9.030","9.160","8.800","51073.000"],["2026-06-11","8.940","8.920","9.120","8.770","49844.000"],["2026-06-12","9.010","9.050","9.190","8.890","46258.000"],["2026-06-15","9.140","9.020","9.300","8.900","47319.000"],["2026-06-16","9.040","8.980","9.080","8.820","48235.000"],["2026-06-17","8.980","8.870","8.990","8.820","46530.000"],["2026-06-18","8.780","8.760","8.940","8.710","40662.000"],["2026-06-22","8.760","8.810","8.830","8.420","58659.000"],["2026-06-23","8.690","8.890","9.060","8.690","54932.000"],["2026-06-24","8.890","8.550","8.890","8.480","53419.000"],["2026-06-25","8.530","8.340","8.580","8.260","51675.000"],["2026-06-26","8.360","8.240","8.480","8.100","54974.000"],["2026-06-29","8.180","8.140","8.240","7.900","66955.000"],["2026-06-30","8.120","8.220","8.320","8.070","54964.000"],["2026-07-01","8.270","8.400","8.580","8.100","65181.000"],["2026-07-02","8.420","8.420","8.640","8.370","56892.000"],["2026-07-03","8.450","8.750","8.870","8.380","69558.000"],["2026-07-06","8.710","8.480","8.830","8.450","50844.000"],["2026-07-07","8.450","8.240","8.520","8.170","43180.000"],["2026-07-08","8.220","8.060","8.290","7.990","37751.000"],["2026-07-09","8.020","8.000","8.170","7.770","48123.000"],["2026-07-10","7.980","8.090","8.290","7.850","76650.000"],["2026-07-13","8.150","7.840","8.230","7.780","60574.000",{"nd":"2025","fh_sh":"1.6","djr":"2026-07-10","cqr":"2026-07-13","FHcontent":"10\u6d3e1.6\u5143"}],["2026-07-14","7.780","7.930","7.930","7.690","57370.000"],["2026-07-15","7.910","8.040","8.100","7.880","46770.000"],["2026-07-16","7.990","8.190","8.370","7.960","57614.000"],["2026-07-17","8.180","7.740","8.310","7.680","73984.000"],["2026-07-20","7.800","7.560","8.090","7.430","87762.000"],["2026-07-21","7.560","7.550","7.670","7.110","93713.000"],["2026-07-22","7.520","7.350","7.600","7.300","58525.000"],["2026-07-23","7.320","7.690","7.720","7.320","60122.000"],["2026-07-24","7.690","7.490","7.690","7.420","53503.000"],["2026-07-27","7.490","7.780","7.810","7.440","60999.000"],["2026-07-28","7.760","7.680","7.880","7.660","65953.000"],["2026-07-29","7.740","7.910","7.940","7.700","67026.000"],["2026-07-30","7.870","7.840","8.160","7.760","76747.000"],["2026-07-31","7.880","8.020","8.100","7.880","54371.000"],["2026-08-03","8.040","8.320","8.370","7.930","74039.000"],["2026-08-04","8.310","8.400","8.540","8.310","65892.000"],["2026-08-05","8.400","8.320","8.500","8.250","56540.000"],["2026-08-06","8.320","8.330","8.400","8.190","38216.000"],["2026-08-07","8.320","8.400","8.410","8.200","42631.000"],["2026-08-10","8.380","8.630","8.640","8.250","56932.000"],["2026-08-11","8.620","8.620","8.700","8.440","39133.000"],["2026-08-12","8.610","8.730","8.850","8.610","45958.000"],["2026-08-13","8.740","8.540","8.770","8.530","41341.000"],["2026-08-14","8.570","8.600","8.670","8.510","36052.000"],["2026-08-17","8.620","8.720","8.750","8.490","36730.000"],["2026-08-18","8.750","8.720","8.760","8.570","36604.000"],["2026-08-19","8.630","8.400","8.680","8.350","45519.000"],["2026-08-20","8.460","8.580","8.650","8.370","36932.000"],["2026-08-21","8.590","8.830","8.890","8.440","65350.000"],["2026-08-24","8.860","8.780","8.930","8.520","91771.000"],["2026-08-25","8.800","9.040","9.140","8.500","114739.000"],["2026-08-26","8.980","8.910","9.190","8.820","74883.000"],["2026-08-27","8.910","8.820","8.920","8.790","54008.000"],["2026-08-28","8.780","8.910","8.950","8.710","48319.000"],["2026-08-31","8.830","9.290","9.320","8.810","88793.000"],["2026-09-01","9.280","9.350","9.500","9.080","64466.000"],["2026-09-02","9.260","9.320","9.390","9.150","43866.000"],["2026-09-03","9.340","9.140","9.360","9.090","47663.000"],["2026-09-04","9.170","9.090","9.280","9.020","41170.000"],["2026-09-07","9.120","9.090","9.170","9.010","36139.000"],["2026-09-08","9.050","9.100","9.110","8.980","39139.000"],["2026-09-09","9.120","9.190","9.350","9.050","57598.000"],["2026-09-10","9.180","8.860","9.190","8.850","41268.000"],["2026-09-11","8.850","8.610","8.850","8.470","57139.000"],["2026-09-14","8.560","8.730","8.780","8.480","38002.000"],["2026-09-15","8.780","8.480","8.780","8.400","40120.000"],["2026-09-16","8.430","8.680","8.770","8.350","38895.000"],["2026-09-17","8.800","8.770","8.900","8.600","42780.000"],["2026-09-18","8.790","8.790","8.900","8.700","33859.000"],["2026-09-21","8.860","8.940","9.020","8.770","37443.000"],["2026-09-22","8.980","8.900","9.000","8.880","44753.000"],["2026-09-23","8.910","8.860","8.930","8.800","34982.000"],["2026-09-24","8.860","8.830","9.000","8.800","36344.000"]],"qt":{"sz300509":["51","\u65b0\u7f8e\u661f","300509","8.94","8.83","8.80","52699","26704","25995","8.93","20","8.92","114","8.91","225","8.90","48","8.89","10","8.94","93","8.95","123","8.96","245","8.97","142","8.98","19","","20260928161406","0.11","1.25","9.01","8.70","8.94\/52699\/46619316","52699","4662","2.13","19.24","","9.01","8.70","3.51","22.09","26.50","3.97","10.60","7.06","1.41","-205","8.85","23.98","21.45","","","1.17","4661.9316","0.0000","0"," A A","GP-A-CYB","-29.50","1.71","1.79","19.25","5.13","16.84","7.11","3.83","0.34","2.17","247103523","296400000","-19.73","-31.55","247103523","","","-2.61","0.11","","CNY","0","","8.87","503",""],"market":["2026-09-29 03:08:28|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":"12.740","version":"18"}}}