{"code":0,"msg":"","data":{"sz300577":{"qfqday":[["2025-12-30","20.527","21.087","21.357","20.477","28111.000"],["2025-12-31","21.087","20.847","21.167","20.807","12384.000"],["2026-01-05","20.857","21.397","21.767","20.807","29197.000"],["2026-01-06","21.397","21.197","21.447","21.047","24956.000"],["2026-01-07","21.157","20.827","21.257","20.807","26293.000"],["2026-01-08","20.927","21.087","21.417","20.797","25434.000"],["2026-01-09","21.167","21.097","21.177","20.837","20767.000"],["2026-01-12","21.187","21.127","21.307","20.877","21396.000"],["2026-01-13","21.357","20.677","21.397","20.677","37223.000"],["2026-01-14","20.697","20.317","20.727","20.077","47039.000"],["2026-01-15","20.187","20.367","20.477","20.107","15425.000"],["2026-01-16","20.477","21.837","24.547","20.367","87985.000"],["2026-01-19","21.607","21.447","21.687","20.997","52416.000"],["2026-01-20","21.477","21.367","21.787","21.137","38333.000"],["2026-01-21","21.187","21.347","21.647","21.177","26377.000"],["2026-01-22","21.327","21.217","21.427","21.157","24667.000"],["2026-01-23","21.207","21.367","21.367","21.137","23496.000"],["2026-01-26","21.367","21.467","21.477","20.777","34557.000"],["2026-01-27","21.377","22.197","22.247","21.187","71107.000"],["2026-01-28","21.767","21.977","22.047","21.517","45026.000"],["2026-01-29","21.797","21.477","21.927","21.357","30567.000"],["2026-01-30","21.467","21.467","21.607","21.207","17522.000"],["2026-02-02","21.317","20.177","21.507","20.177","40305.000"],["2026-02-03","20.187","20.567","20.667","20.077","17159.000"],["2026-02-04","20.427","20.477","20.547","20.187","18494.000"],["2026-02-05","20.487","20.567","20.867","20.207","17080.000"],["2026-02-06","20.597","20.627","20.807","20.477","14282.000"],["2026-02-09","20.727","20.827","20.927","20.647","12773.000"],["2026-02-10","20.877","20.667","20.877","20.607","10752.000"],["2026-02-11","20.657","20.607","20.867","20.587","10561.000"],["2026-02-12","20.597","20.397","20.607","20.307","11403.000"],["2026-02-13","20.397","20.347","20.697","20.297","9331.000"],["2026-02-24","20.337","20.607","20.747","20.337","11862.000"],["2026-02-25","20.757","20.607","20.757","20.527","10283.000"],["2026-02-26","20.607","20.537","20.647","20.437","8227.000"],["2026-02-27","20.547","20.767","20.767","20.457","10050.000"],["2026-03-02","20.527","19.977","20.527","19.907","19205.000"],["2026-03-03","19.967","19.647","20.327","19.647","15023.000"],["2026-03-04","19.527","19.107","19.527","18.747","20527.000"],["2026-03-05","19.247","19.267","19.577","19.177","13663.000"],["2026-03-06","19.257","19.927","20.137","19.217","14712.000"],["2026-03-09","19.817","19.897","19.957","19.307","13457.000"],["2026-03-10","19.997","20.037","20.127","19.907","9733.000"],["2026-03-11","20.117","19.947","20.117","19.917","8469.000"],["2026-03-12","19.957","19.737","20.087","19.637","10623.000"],["2026-03-13","19.647","19.597","20.027","19.277","9221.000"],["2026-03-16","19.677","19.667","19.727","19.387","11824.000"],["2026-03-17","19.717","19.287","19.767","19.287","8346.000"],["2026-03-18","19.287","19.427","19.477","19.077","8217.000"],["2026-03-19","19.417","18.767","19.417","18.707","10657.000"],["2026-03-20","18.817","18.197","18.907","18.187","10327.000"],["2026-03-23","17.677","17.047","18.107","16.877","23529.000"],["2026-03-24","17.417","17.817","17.847","17.217","20600.000"],["2026-03-25","17.947","17.987","18.107","17.807","12910.000"],["2026-03-26","18.127","17.647","18.237","17.537","13008.000"],["2026-03-27","17.607","17.797","17.857","17.497","13694.000"],["2026-03-30","17.587","17.757","17.837","17.427","12158.000"],["2026-03-31","17.757","17.607","17.987","17.587","11639.000"],["2026-04-01","17.877","18.277","18.297","17.857","16351.000"],["2026-04-02","18.377","17.917","18.397","17.787","10715.000"],["2026-04-03","17.857","17.477","18.017","17.427","8687.000"],["2026-04-07","17.427","17.617","17.717","17.427","6908.000"],["2026-04-08","17.877","18.297","18.317","17.847","9544.000"],["2026-04-09","18.297","18.267","18.367","18.127","11732.000"],["2026-04-10","18.257","18.627","18.767","18.257","12106.000"],["2026-04-13","18.487","18.297","18.537","18.267","9201.000"],["2026-04-14","18.447","18.297","18.737","18.187","10040.000"],["2026-04-15","18.297","18.237","18.417","18.237","7064.000"],["2026-04-16","18.327","18.567","18.627","18.127","11280.000"],["2026-04-17","18.497","18.287","18.537","18.177","9761.000"],["2026-04-20","18.217","18.517","18.577","18.197","12845.000"],["2026-04-21","18.537","18.537","18.667","18.357","10773.000"],["2026-04-22","18.667","18.277","18.667","18.207","10080.000"],["2026-04-23","18.277","18.187","18.297","17.997","9097.000"],["2026-04-24","18.197","18.177","18.337","17.947","12459.000"],["2026-04-27","18.337","18.457","18.487","17.917","11666.000"],["2026-04-28","18.967","19.077","19.747","18.927","36911.000"],["2026-04-29","18.897","20.037","20.077","18.777","56338.000"],["2026-04-30","19.777","20.677","20.817","19.607","66143.000"],["2026-05-06","20.477","20.327","20.727","19.887","40352.000"],["2026-05-07","20.227","21.387","21.837","20.227","67714.000"],["2026-05-08","21.357","20.857","21.567","20.697","37653.000"],["2026-05-11","20.917","20.397","21.057","19.977","45258.000"],["2026-05-12","20.287","20.157","20.947","20.067","31703.000"],["2026-05-13","20.077","20.107","20.597","19.927","33003.000"],["2026-05-14","20.267","19.477","20.317","19.477","24513.000"],["2026-05-15","19.477","19.667","20.067","19.287","22527.000"],["2026-05-18","19.487","19.167","19.617","19.017","19265.000"],["2026-05-19","19.067","19.297","19.477","19.047","17302.000"],["2026-05-20","19.337","18.977","19.337","18.707","15452.000"],["2026-05-21","18.987","18.577","19.577","18.517","21711.000"],["2026-05-22","18.587","18.207","18.897","18.167","27059.000"],["2026-05-25","18.277","17.807","18.327","17.137","51101.000"],["2026-05-26","17.677","17.537","17.927","17.367","22318.000"],["2026-05-27","17.487","17.177","17.537","16.887","29794.000"],["2026-05-28","17.077","16.537","17.277","16.307","35713.000"],["2026-05-29","16.536","16.766","17.066","16.536","24371.000",{"nd":"2025","fh_sh":"2.6","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e2.6\u5143"}],["2026-06-01","16.626","16.666","16.956","16.386","36189.000"],["2026-06-02","16.716","16.576","16.846","16.366","21901.000"],["2026-06-03","16.616","16.486","16.916","16.316","23933.000"],["2026-06-04","16.396","15.956","16.396","15.796","24857.000"],["2026-06-05","15.916","16.076","16.326","15.886","20654.000"],["2026-06-08","15.826","15.586","16.056","15.286","26833.000"],["2026-06-09","15.536","15.456","15.726","15.316","19976.000"],["2026-06-10","15.316","15.376","15.496","15.066","21708.000"],["2026-06-11","15.376","15.346","15.496","14.916","16886.000"],["2026-06-12","15.416","15.466","15.686","15.286","26180.000"],["2026-06-15","15.626","15.516","15.846","15.426","21863.000"],["2026-06-16","15.516","15.366","15.676","15.216","16965.000"],["2026-06-17","15.366","15.186","15.366","14.846","22737.000"],["2026-06-18","15.126","14.936","15.136","14.866","15888.000"],["2026-06-22","14.766","15.166","15.286","14.286","37436.000"],["2026-06-23","14.996","15.546","15.816","14.996","42657.000"],["2026-06-24","15.436","15.526","15.786","15.046","32112.000"],["2026-06-25","15.536","15.186","15.616","15.036","25627.000"],["2026-06-26","15.036","14.526","15.186","14.526","18494.000"],["2026-06-29","14.456","14.536","14.866","13.966","22514.000"],["2026-06-30","14.376","14.346","14.526","14.226","17978.000"],["2026-07-01","14.696","14.806","14.996","14.286","22850.000"],["2026-07-02","14.816","14.826","15.086","14.666","19750.000"],["2026-07-03","14.966","16.336","16.726","14.916","70820.000"],["2026-07-06","16.236","17.026","17.626","15.886","62508.000"],["2026-07-07","16.916","16.786","17.216","16.596","33445.000"],["2026-07-08","16.756","16.386","16.986","16.036","28718.000"],["2026-07-09","16.236","16.336","16.816","16.066","19135.000"],["2026-07-10","16.336","16.636","16.806","15.956","21042.000"],["2026-07-13","16.536","16.016","16.626","15.996","13225.000"],["2026-07-14","16.026","16.296","16.366","15.916","12680.000"],["2026-07-15","16.296","17.206","17.386","16.166","43383.000"],["2026-07-16","17.026","16.706","17.226","16.546","26414.000"],["2026-07-17","20.096","20.096","20.096","19.606","169280.000"],["2026-07-20","20.096","19.336","22.116","18.236","273859.000"],["2026-07-21","16.736","19.726","20.296","16.736","220140.000"],["2026-07-22","18.596","17.176","19.016","17.166","195449.000"],["2026-07-23","16.316","16.286","16.536","15.876","141122.000"],["2026-07-24","15.826","15.916","16.576","15.096","134226.000"],["2026-07-27","15.496","16.676","16.886","15.496","108066.000"],["2026-07-28","16.366","17.106","17.236","16.276","79033.000"],["2026-07-29","16.926","16.776","17.076","16.536","62119.000"],["2026-07-30","16.696","16.406","17.406","16.376","68432.000"],["2026-07-31","16.416","17.866","18.216","16.346","97916.000"],["2026-08-03","17.746","17.476","18.086","17.146","70325.000"],["2026-08-04","17.586","17.586","17.806","17.286","56402.000"],["2026-08-05","17.506","18.136","18.236","17.436","73315.000"],["2026-08-06","17.936","18.546","18.786","17.936","80964.000"],["2026-08-07","18.336","18.146","18.546","17.836","52806.000"],["2026-08-10","18.016","18.096","18.146","17.726","36959.000"],["2026-08-11","17.956","17.786","18.006","17.676","30618.000"],["2026-08-12","17.736","18.016","18.106","17.566","30691.000"],["2026-08-13","18.116","18.276","18.606","17.956","51579.000"],["2026-08-14","18.036","18.436","18.516","17.746","46153.000"],["2026-08-17","18.296","18.026","18.296","17.636","33961.000"],["2026-08-18","17.956","18.276","18.356","17.706","38483.000"],["2026-08-19","17.926","17.496","18.106","17.446","29738.000"],["2026-08-20","17.516","17.656","18.026","17.516","23183.000"],["2026-08-21","17.546","17.316","17.546","17.136","16690.000"],["2026-08-24","17.326","17.056","17.576","16.916","17428.000"],["2026-08-25","16.976","17.266","17.306","16.836","11907.000"],["2026-08-26","17.486","17.986","18.186","17.356","49338.000"],["2026-08-27","17.846","18.866","19.006","17.746","65835.000"],["2026-08-28","18.866","18.896","19.146","18.536","35391.000"],["2026-08-31","18.896","19.336","19.506","18.736","40152.000"],["2026-09-01","19.296","19.726","20.306","19.166","60454.000"],["2026-09-02","19.516","19.666","19.886","19.236","30228.000"],["2026-09-03","19.736","19.856","19.986","19.536","32639.000"],["2026-09-04","19.856","19.646","20.376","19.626","28630.000"],["2026-09-07","19.606","20.116","20.276","19.486","25749.000"],["2026-09-08","20.196","20.136","20.276","19.786","22724.000"],["2026-09-09","20.186","21.326","21.616","19.866","68438.000"],["2026-09-10","20.646","19.716","20.646","19.396","73245.000"],["2026-09-11","19.496","19.356","20.046","18.956","42502.000"],["2026-09-14","19.246","19.456","19.926","19.246","27694.000"],["2026-09-15","19.336","19.236","19.736","19.186","16522.000"],["2026-09-16","19.306","20.006","20.036","19.186","31139.000"],["2026-09-17","19.896","19.866","19.966","19.586","21258.000"],["2026-09-18","19.966","19.736","20.386","19.736","35628.000"],["2026-09-21","19.736","19.676","19.866","19.356","27378.000"],["2026-09-22","19.676","19.986","20.036","19.656","32220.000"],["2026-09-23","19.990","19.400","19.990","19.310","26041.000",{"nd":"2026","fh_sh":"2.65","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e2.65\u5143"}],["2026-09-24","19.270","19.340","19.620","19.220","12070.000"]],"qt":{"sz300577":["51","\u5f00\u6da6\u80a1\u4efd","300577","18.75","19.34","19.46","15948","7549","8399","18.75","248","18.74","18","18.73","59","18.72","41","18.71","11","18.77","29","18.78","87","18.79","4","18.81","10","18.82","1","","20260928161418","-0.59","-3.05","19.51","18.70","18.75\/15948\/30193256","15948","3019","1.12","12.65","","19.51","18.70","4.19","26.73","44.97","2.18","23.21","15.47","0.60","246","18.93","10.65","13.58","","","0.80","3019.3256","1.8750","10"," A A","GP-A-CYB","-10.06","-5.00","2.79","16.70","6.73","26.01","13.97","-3.13","-0.77","14.78","142570241","239836247","48.43","-11.08","142570241","","","-18.23","-0.05","","CNY","0","","18.70","45",""],"market":["2026-09-29 03:07:28|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":"20.537","version":"18"}}}