{"code":0,"msg":"","data":{"sz300529":{"qfqday":[["2025-12-30","19.436","19.356","19.536","19.346","27034.000"],["2025-12-31","19.416","19.166","19.466","19.166","31092.000"],["2026-01-05","19.156","19.726","19.776","19.106","54875.000"],["2026-01-06","19.956","19.816","19.986","19.726","48610.000"],["2026-01-07","19.796","19.616","19.976","19.616","45416.000"],["2026-01-08","19.596","19.906","20.006","19.576","55551.000"],["2026-01-09","19.896","20.166","20.196","19.896","59975.000"],["2026-01-12","20.166","20.186","20.276","20.046","62169.000"],["2026-01-13","20.216","20.456","20.876","20.096","128760.000"],["2026-01-14","20.446","20.346","20.846","20.116","112577.000"],["2026-01-15","20.346","20.006","20.536","19.996","68822.000"],["2026-01-16","20.006","19.676","20.196","19.616","78194.000"],["2026-01-19","19.596","19.696","19.776","19.526","49039.000"],["2026-01-20","19.716","19.516","19.786","19.436","53789.000"],["2026-01-21","19.556","19.566","19.666","19.426","33941.000"],["2026-01-22","19.576","19.666","19.706","19.556","36112.000"],["2026-01-23","19.736","20.186","20.196","19.696","64006.000"],["2026-01-26","20.296","20.396","20.576","19.926","102454.000"],["2026-01-27","20.346","20.196","20.376","19.816","76340.000"],["2026-01-28","20.216","19.906","20.226","19.796","59450.000"],["2026-01-29","19.816","19.826","20.046","19.656","61286.000"],["2026-01-30","19.836","19.506","19.996","19.456","56357.000"],["2026-02-02","19.496","19.436","19.996","19.426","69509.000"],["2026-02-03","19.546","19.986","20.016","19.546","66982.000"],["2026-02-04","19.986","20.126","20.146","19.796","50814.000"],["2026-02-05","20.126","20.156","20.276","20.026","55925.000"],["2026-02-06","20.106","20.006","20.246","19.966","45813.000"],["2026-02-09","20.086","20.036","20.206","19.976","39977.000"],["2026-02-10","20.036","19.836","20.036","19.826","37831.000"],["2026-02-11","19.836","19.836","19.926","19.796","28112.000"],["2026-02-12","19.846","19.536","19.856","19.506","51655.000"],["2026-02-13","19.546","19.286","19.646","19.266","46035.000"],["2026-02-24","19.496","19.296","19.516","19.276","37158.000"],["2026-02-25","19.296","19.476","19.566","19.296","32245.000"],["2026-02-26","19.486","19.296","19.546","19.266","39593.000"],["2026-02-27","19.296","19.346","19.356","19.196","29070.000"],["2026-03-02","19.166","18.846","19.266","18.816","55943.000"],["2026-03-03","18.856","18.506","18.976","18.496","56769.000"],["2026-03-04","18.466","18.206","18.586","18.196","49087.000"],["2026-03-05","18.526","18.286","18.526","18.216","34934.000"],["2026-03-06","18.216","18.476","18.496","18.206","31741.000"],["2026-03-09","18.396","18.206","18.396","18.016","52123.000"],["2026-03-10","18.326","18.476","18.516","18.266","36113.000"],["2026-03-11","18.476","18.376","18.496","18.336","31538.000"],["2026-03-12","18.366","18.346","18.386","18.236","29190.000"],["2026-03-13","18.316","18.326","18.436","18.226","30574.000"],["2026-03-16","18.386","18.406","18.416","18.226","31639.000"],["2026-03-17","18.446","18.566","18.696","18.366","36267.000"],["2026-03-18","18.576","18.406","18.596","18.356","27201.000"],["2026-03-19","18.386","18.126","18.386","18.066","36864.000"],["2026-03-20","18.106","17.746","18.236","17.716","43176.000"],["2026-03-23","17.566","17.036","17.566","16.896","61232.000"],["2026-03-24","17.246","17.236","17.396","17.006","33855.000"],["2026-03-25","17.296","17.216","17.416","17.176","30976.000"],["2026-03-26","17.226","16.966","17.296","16.916","28202.000"],["2026-03-27","16.856","17.216","17.286","16.796","35250.000"],["2026-03-30","17.046","17.306","17.346","16.926","31723.000"],["2026-03-31","17.346","17.226","17.606","17.206","31078.000"],["2026-04-01","17.436","17.446","17.506","17.196","37087.000"],["2026-04-02","17.436","17.296","17.446","17.146","35348.000"],["2026-04-03","17.296","16.806","17.326","16.766","32210.000"],["2026-04-07","16.806","16.806","16.946","16.766","19051.000"],["2026-04-08","17.066","17.336","17.376","17.006","41339.000"],["2026-04-09","17.296","16.886","17.326","16.876","37896.000"],["2026-04-10","16.946","17.076","17.246","16.946","33253.000"],["2026-04-13","17.016","16.956","17.136","16.956","25532.000"],["2026-04-14","17.016","17.026","17.106","16.776","33954.000"],["2026-04-15","17.096","17.226","17.246","17.046","38557.000"],["2026-04-16","17.216","17.216","17.246","17.046","36028.000"],["2026-04-17","17.156","17.046","17.196","16.996","29138.000"],["2026-04-20","17.076","17.076","17.186","16.966","30961.000"],["2026-04-21","17.066","18.196","18.416","17.016","143682.000"],["2026-04-22","18.016","17.866","18.046","17.726","72102.000"],["2026-04-23","17.846","18.096","18.106","17.626","69303.000"],["2026-04-24","18.006","18.076","18.206","17.856","53142.000"],["2026-04-27","17.766","17.656","17.896","17.576","48250.000"],["2026-04-28","18.476","18.726","19.366","18.466","163199.000"],["2026-04-29","18.806","18.556","18.896","18.546","76866.000"],["2026-04-30","18.556","18.536","18.776","18.476","55949.000"],["2026-05-06","18.706","18.826","18.866","18.576","64584.000"],["2026-05-07","18.776","18.646","18.856","18.596","53281.000"],["2026-05-08","18.606","19.006","19.116","18.596","65443.000"],["2026-05-11","18.996","19.496","19.586","18.776","112313.000"],["2026-05-12","19.346","19.426","19.656","19.226","66271.000"],["2026-05-13","19.496","19.386","19.706","19.356","71787.000"],["2026-05-14","19.376","18.946","19.446","18.946","71799.000"],["2026-05-15","18.976","18.726","19.076","18.586","62554.000"],["2026-05-18","18.646","18.466","18.726","18.346","52969.000"],["2026-05-19","18.456","18.646","18.836","18.396","37765.000"],["2026-05-20","18.596","18.376","18.596","18.246","39996.000"],["2026-05-21","18.316","18.186","18.716","18.126","53392.000"],["2026-05-22","18.126","18.286","18.426","18.026","46201.000"],["2026-05-25","18.276","18.066","18.396","17.876","46752.000"],["2026-05-26","18.006","17.856","18.246","17.746","45086.000"],["2026-05-27","17.796","17.626","17.986","17.406","53274.000"],["2026-05-28","17.526","17.376","17.616","17.186","44765.000"],["2026-05-29","17.406","17.686","17.846","17.316","51254.000"],["2026-06-01","17.710","18.260","18.280","17.630","63771.000",{"nd":"2025","fh_sh":"5.2","djr":"2026-05-29","cqr":"2026-06-01","FHcontent":"10\u6d3e5.2\u5143"}],["2026-06-02","18.300","18.130","18.580","18.130","53626.000"],["2026-06-03","18.160","17.730","18.270","17.630","53665.000"],["2026-06-04","17.730","17.250","17.860","17.190","37202.000"],["2026-06-05","17.250","17.220","17.500","17.080","52372.000"],["2026-06-08","16.890","16.760","17.280","16.510","55689.000"],["2026-06-09","16.800","16.500","16.840","16.420","41197.000"],["2026-06-10","16.470","16.700","16.800","16.020","60323.000"],["2026-06-11","16.690","16.500","16.880","16.300","47060.000"],["2026-06-12","16.570","16.740","16.740","16.150","158327.000"],["2026-06-15","16.490","16.530","16.730","16.280","76223.000"],["2026-06-16","16.450","16.090","16.450","16.050","69302.000"],["2026-06-17","16.130","15.800","16.200","15.710","63563.000"],["2026-06-18","15.780","15.700","15.940","15.620","53515.000"],["2026-06-22","15.680","15.640","15.690","15.100","67987.000"],["2026-06-23","15.490","15.850","16.080","15.490","65237.000"],["2026-06-24","15.960","15.630","16.140","15.630","53598.000"],["2026-06-25","15.550","15.500","15.630","15.120","59134.000"],["2026-06-26","15.450","15.040","15.670","15.020","57017.000"],["2026-06-29","15.020","15.730","15.930","14.730","84651.000"],["2026-06-30","15.590","15.400","15.740","15.240","52902.000"],["2026-07-01","15.410","16.040","16.160","15.280","77599.000"],["2026-07-02","16.040","16.210","16.500","16.040","71193.000"],["2026-07-03","16.230","16.640","16.690","16.230","70850.000"],["2026-07-06","16.640","16.670","16.790","16.380","63267.000"],["2026-07-07","16.620","16.210","16.620","16.180","51761.000"],["2026-07-08","16.210","16.300","16.570","16.110","54191.000"],["2026-07-09","16.130","16.000","16.420","15.920","50242.000"],["2026-07-10","15.840","16.050","16.290","15.700","69025.000"],["2026-07-13","15.980","16.230","16.380","15.890","80477.000"],["2026-07-14","16.290","16.550","17.140","16.150","99461.000"],["2026-07-15","16.530","17.070","17.150","16.380","112596.000"],["2026-07-16","16.900","17.700","17.830","16.810","123629.000"],["2026-07-17","17.700","17.400","18.000","17.390","126831.000"],["2026-07-20","17.500","17.910","17.950","17.300","126138.000"],["2026-07-21","17.780","17.630","18.370","17.560","130765.000"],["2026-07-22","17.580","17.550","17.690","17.300","100499.000"],["2026-07-23","17.540","17.300","17.560","17.180","54383.000"],["2026-07-24","17.250","16.800","17.500","16.780","61662.000"],["2026-07-27","16.750","17.300","17.340","16.670","66511.000"],["2026-07-28","17.130","17.560","17.800","17.000","71461.000"],["2026-07-29","17.600","18.040","18.100","17.540","75777.000"],["2026-07-30","18.000","18.530","18.730","17.940","96573.000"],["2026-07-31","18.300","18.600","18.660","18.100","76230.000"],["2026-08-03","18.570","18.890","18.950","18.450","74403.000"],["2026-08-04","18.900","18.490","18.960","18.480","70202.000"],["2026-08-05","18.510","18.310","18.550","18.140","66470.000"],["2026-08-06","18.350","17.820","18.520","17.800","101890.000"],["2026-08-07","16.800","16.380","16.950","15.940","282348.000"],["2026-08-10","16.310","16.410","16.880","16.200","167522.000"],["2026-08-11","16.280","16.370","16.860","16.180","134133.000"],["2026-08-12","16.330","16.330","16.610","16.260","100829.000"],["2026-08-13","16.410","16.370","16.650","16.090","115745.000"],["2026-08-14","16.340","16.210","16.780","16.120","114583.000"],["2026-08-17","16.200","16.080","16.210","15.800","96083.000"],["2026-08-18","16.010","15.810","16.140","15.790","79524.000"],["2026-08-19","15.770","15.700","15.900","15.650","80660.000"],["2026-08-20","15.840","16.280","16.430","15.840","149066.000"],["2026-08-21","16.150","15.760","16.260","15.760","104556.000"],["2026-08-24","15.750","15.560","15.750","15.460","66138.000"],["2026-08-25","15.520","15.870","15.880","15.510","52824.000"],["2026-08-26","15.900","16.020","16.060","15.850","47893.000"],["2026-08-27","16.000","15.900","16.090","15.820","49715.000"],["2026-08-28","15.910","15.900","15.940","15.800","44019.000"],["2026-08-31","15.860","15.770","15.930","15.730","40137.000"],["2026-09-01","15.740","15.750","15.820","15.660","51270.000"],["2026-09-02","15.710","15.450","15.780","15.420","62416.000"],["2026-09-03","15.500","15.380","15.540","15.320","41543.000"],["2026-09-04","15.390","15.560","15.720","15.390","53311.000"],["2026-09-07","15.580","15.510","15.630","15.490","32841.000"],["2026-09-08","15.510","15.640","15.680","15.450","32643.000"],["2026-09-09","15.600","15.380","15.610","15.350","41749.000"],["2026-09-10","15.350","15.220","15.380","15.160","32091.000"],["2026-09-11","15.210","14.970","15.270","14.900","39498.000"],["2026-09-14","14.900","14.940","15.020","14.850","36128.000"],["2026-09-15","14.960","14.860","14.990","14.800","25114.000"],["2026-09-16","14.850","14.900","14.960","14.730","32769.000"],["2026-09-17","14.900","15.030","15.080","14.850","28867.000"],["2026-09-18","15.030","15.010","15.190","15.000","38363.000"],["2026-09-21","15.030","15.170","15.190","15.020","45154.000"],["2026-09-22","15.200","15.270","15.360","15.150","45845.000"],["2026-09-23","15.230","15.170","15.300","15.150","34781.000"],["2026-09-24","15.160","14.960","15.270","14.940","35300.000"]],"qt":{"sz300529":["51","\u5065\u5e06\u751f\u7269","300529","15.00","14.96","15.03","32147","17441","14705","14.98","59","14.97","2","14.96","20","14.95","12","14.94","13","15.00","75","15.01","2","15.02","147","15.03","6","15.04","5","","20260928161454","0.04","0.27","15.10","14.86","15.00\/32147\/48078363","32147","4808","0.63","22.81","","15.10","14.86","1.60","76.86","119.79","3.59","17.95","11.97","0.81","-129","14.96","15.68","22.48","","","0.50","4807.8363","0.0000","0"," A A","GP-A-CYB","-21.74","-0.07","3.36","15.18","10.12","21.80","14.73","0.20","-5.66","-9.86","512402075","798605275","-37.83","-22.50","512402075","","","-30.25","0.27","","CNY","0","","15.06","-106",""],"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":"19.466","version":"18"}}}