{"code":0,"msg":"","data":{"sz300592":{"qfqday":[["2025-12-30","10.194","10.184","10.254","10.094","82150.000"],["2025-12-31","10.194","10.614","10.814","10.174","155875.000"],["2026-01-05","10.614","10.764","10.844","10.584","126367.000"],["2026-01-06","10.714","10.764","10.804","10.634","99054.000"],["2026-01-07","10.804","10.604","10.804","10.574","70308.000"],["2026-01-08","10.594","10.754","10.844","10.564","66486.000"],["2026-01-09","10.724","11.904","12.264","10.704","380665.000"],["2026-01-12","12.744","12.974","13.194","12.254","544940.000"],["2026-01-13","13.264","12.554","13.514","12.484","309971.000"],["2026-01-14","12.374","13.104","13.734","12.374","389500.000"],["2026-01-15","12.894","12.574","13.094","12.434","311232.000"],["2026-01-16","12.474","12.344","12.554","12.074","215293.000"],["2026-01-19","12.264","12.394","12.434","11.994","148749.000"],["2026-01-20","12.504","12.454","12.904","12.364","148129.000"],["2026-01-21","12.274","12.384","12.484","12.144","94642.000"],["2026-01-22","12.904","14.914","14.914","12.784","534731.000"],["2026-01-23","14.644","14.144","14.754","13.814","547262.000"],["2026-01-26","13.974","13.614","14.174","13.414","273456.000"],["2026-01-27","13.784","13.684","14.434","13.504","362935.000"],["2026-01-28","13.444","13.394","13.534","13.234","260820.000"],["2026-01-29","13.254","13.604","14.384","13.244","327071.000"],["2026-01-30","13.444","13.954","14.194","13.364","223481.000"],["2026-02-02","13.624","13.544","13.884","13.504","161264.000"],["2026-02-03","13.544","14.344","14.474","13.524","241741.000"],["2026-02-04","14.204","13.694","14.304","13.504","177202.000"],["2026-02-05","13.554","13.684","14.054","13.404","115153.000"],["2026-02-06","13.504","13.404","13.754","13.154","120252.000"],["2026-02-09","13.594","14.124","14.144","13.454","189030.000"],["2026-02-10","14.194","13.994","14.254","13.644","156322.000"],["2026-02-11","13.954","13.564","13.974","13.504","106966.000"],["2026-02-12","13.464","13.804","14.024","13.404","153898.000"],["2026-02-13","13.754","13.564","14.184","13.564","85500.000"],["2026-02-24","13.674","14.014","14.384","13.584","147940.000"],["2026-02-25","14.014","13.734","14.174","13.684","106452.000"],["2026-02-26","13.734","13.774","13.954","13.674","76817.000"],["2026-02-27","13.684","13.734","13.894","13.634","65070.000"],["2026-03-02","13.514","13.854","14.024","13.364","119752.000"],["2026-03-03","13.824","13.174","13.934","13.074","96639.000"],["2026-03-04","13.034","13.154","13.634","12.954","84491.000"],["2026-03-05","13.354","13.484","13.784","13.354","122549.000"],["2026-03-06","13.434","13.184","13.534","13.154","74373.000"],["2026-03-09","13.084","13.194","13.234","12.754","105631.000"],["2026-03-10","13.244","13.494","13.604","13.204","72188.000"],["2026-03-11","13.574","13.174","13.634","13.164","59076.000"],["2026-03-12","13.204","12.724","13.234","12.654","73181.000"],["2026-03-13","12.654","12.594","12.944","12.574","53128.000"],["2026-03-16","12.664","12.944","12.974","12.454","110428.000"],["2026-03-17","13.044","12.394","13.044","12.324","115217.000"],["2026-03-18","12.474","12.644","12.644","12.404","49000.000"],["2026-03-19","12.564","12.264","12.594","12.214","48826.000"],["2026-03-20","12.264","11.724","12.384","11.704","98761.000"],["2026-03-23","11.584","10.964","11.704","10.824","120543.000"],["2026-03-24","11.154","11.504","11.524","11.114","128217.000"],["2026-03-25","11.594","11.514","11.614","11.384","67213.000"],["2026-03-26","11.454","11.334","11.674","11.264","47027.000"],["2026-03-27","11.244","11.464","11.514","11.154","41676.000"],["2026-03-30","11.344","11.434","11.464","11.214","41738.000"],["2026-03-31","11.434","11.384","11.624","11.334","39833.000"],["2026-04-01","11.574","12.114","12.184","11.494","80300.000"],["2026-04-02","12.004","12.354","12.614","11.954","180492.000"],["2026-04-03","12.544","11.934","12.904","11.904","142177.000"],["2026-04-07","12.144","12.404","12.534","11.924","110072.000"],["2026-04-08","12.644","12.944","12.944","12.384","107563.000"],["2026-04-09","13.014","12.664","13.054","12.514","75989.000"],["2026-04-10","12.704","12.514","12.824","12.464","74053.000"],["2026-04-13","12.384","12.854","12.954","12.264","98289.000"],["2026-04-14","12.904","12.724","12.944","12.464","79437.000"],["2026-04-15","12.674","12.644","12.984","12.534","67885.000"],["2026-04-16","12.634","12.874","13.004","12.574","69879.000"],["2026-04-17","12.874","12.844","12.934","12.724","46754.000"],["2026-04-20","12.854","13.484","13.664","12.724","132927.000"],["2026-04-21","13.474","13.184","13.514","12.984","67578.000"],["2026-04-22","13.154","13.594","13.654","13.014","70196.000"],["2026-04-23","13.604","13.904","13.954","13.504","112950.000"],["2026-04-24","13.944","13.684","14.044","13.524","109187.000"],["2026-04-27","12.964","13.154","13.334","12.544","199012.000"],["2026-04-28","13.224","12.774","13.364","12.634","147209.000"],["2026-04-29","12.904","12.834","13.134","12.614","92885.000"],["2026-04-30","12.814","12.764","12.894","12.474","134661.000"],["2026-05-06","12.904","13.154","13.304","12.774","125491.000"],["2026-05-07","13.344","13.654","13.694","13.234","123372.000"],["2026-05-08","13.654","14.264","14.344","13.574","146180.000"],["2026-05-11","14.324","14.534","14.624","14.024","143062.000"],["2026-05-12","14.534","14.534","14.624","14.304","123845.000"],["2026-05-13","14.654","14.724","15.054","14.474","130820.000"],["2026-05-14","14.724","14.374","16.054","14.374","119874.000"],["2026-05-15","14.414","14.144","14.504","14.034","107711.000"],["2026-05-18","14.034","13.044","14.114","12.974","169092.000"],["2026-05-19","13.064","13.164","13.304","12.764","99682.000"],["2026-05-20","13.054","13.364","13.504","12.764","149668.000"],["2026-05-21","13.554","12.494","13.724","12.404","118117.000"],["2026-05-22","12.494","12.834","12.954","12.294","87428.000"],["2026-05-25","12.864","12.424","12.994","12.334","121243.000"],["2026-05-26","12.354","11.914","12.474","11.694","88911.000"],["2026-05-27","11.904","11.784","12.114","11.734","86847.000"],["2026-05-28","11.754","11.884","12.104","11.624","60613.000"],["2026-05-29","11.854","11.994","12.504","11.804","106421.000"],["2026-06-01","12.024","12.054","12.324","11.724","122729.000"],["2026-06-02","12.014","11.744","12.064","11.684","91773.000"],["2026-06-03","11.604","11.354","11.704","11.284","103060.000"],["2026-06-04","11.244","11.074","11.354","11.014","67358.000"],["2026-06-05","11.074","11.154","11.284","10.934","60524.000"],["2026-06-08","10.864","10.884","11.204","10.754","82794.000"],["2026-06-09","10.964","12.424","12.504","10.954","187402.000"],["2026-06-10","12.304","12.014","12.954","11.834","154460.000"],["2026-06-11","11.914","12.834","12.944","11.854","169952.000"],["2026-06-12","12.734","13.074","13.094","12.554","175684.000"],["2026-06-15","12.964","12.624","13.184","12.514","175712.000"],["2026-06-16","12.554","12.334","12.794","12.284","124938.000"],["2026-06-17","12.304","12.354","12.424","11.994","116755.000"],["2026-06-18","12.264","11.914","12.294","11.844","125580.000"],["2026-06-22","11.154","13.844","14.344","11.054","506693.000"],["2026-06-23","14.414","14.834","15.044","14.054","486731.000"],["2026-06-24","14.554","15.214","15.444","14.444","320862.000"],["2026-06-25","15.084","14.744","15.604","14.444","247579.000"],["2026-06-26","14.614","16.684","16.954","14.454","297912.000"],["2026-06-29","16.704","17.364","18.744","16.404","318497.000"],["2026-06-30","17.254","17.454","17.984","16.984","216126.000"],["2026-07-01","17.174","18.224","18.334","16.434","291169.000"],["2026-07-02","18.204","17.804","18.694","17.364","231866.000"],["2026-07-03","17.554","18.004","18.234","17.414","164577.000"],["2026-07-06","17.914","18.614","19.054","17.774","200285.000"],["2026-07-07","18.474","18.004","18.744","17.824","118851.000"],["2026-07-08","18.154","17.254","18.444","17.154","182190.000"],["2026-07-09","17.380","18.490","18.950","17.240","226716.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e2.5\u5143"}],["2026-07-10","18.310","18.740","19.180","18.200","190708.000"],["2026-07-13","18.860","17.470","19.590","17.340","186943.000"],["2026-07-14","17.170","19.020","19.050","16.760","219267.000"],["2026-07-15","19.020","18.300","19.080","18.060","217147.000"],["2026-07-16","16.780","17.290","18.110","16.780","156226.000"],["2026-07-17","17.000","17.020","18.060","17.000","179789.000"],["2026-07-20","17.400","15.560","17.630","14.800","244775.000"],["2026-07-21","15.640","16.090","16.490","14.970","254630.000"],["2026-07-22","16.070","16.300","16.690","15.600","152186.000"],["2026-07-23","16.190","16.400","16.580","16.040","85304.000"],["2026-07-24","16.240","16.710","17.060","16.050","118760.000"],["2026-07-27","17.140","18.780","19.030","16.460","250791.000"],["2026-07-28","19.000","15.030","19.000","15.020","503133.000"],["2026-07-29","14.340","13.000","14.340","12.810","429038.000"],["2026-07-30","12.800","12.240","13.250","12.190","312983.000"],["2026-07-31","12.550","12.940","13.290","12.550","287833.000"],["2026-08-03","12.840","12.670","13.070","12.480","206726.000"],["2026-08-04","12.750","15.200","15.200","12.710","328481.000"],["2026-08-05","14.600","16.690","16.940","14.600","425674.000"],["2026-08-06","16.370","16.990","17.480","16.210","298534.000"],["2026-08-07","16.880","17.150","17.310","16.020","306819.000"],["2026-08-10","17.450","16.560","17.550","16.350","167341.000"],["2026-08-11","16.500","16.700","16.990","15.900","183117.000"],["2026-08-12","16.640","16.550","17.500","15.860","286433.000"],["2026-08-13","16.890","16.040","16.920","16.000","181759.000"],["2026-08-14","16.070","15.740","16.240","15.430","148424.000"],["2026-08-17","15.790","16.600","16.640","15.410","175995.000"],["2026-08-18","16.450","16.530","16.810","16.200","148000.000"],["2026-08-19","16.200","15.220","16.300","15.120","124036.000"],["2026-08-20","15.300","14.810","15.590","14.700","115844.000"],["2026-08-21","14.620","14.910","15.060","14.410","92818.000"],["2026-08-24","14.860","14.700","15.120","14.330","90492.000"],["2026-08-25","14.560","14.810","14.920","14.210","91471.000"],["2026-08-26","14.700","14.860","14.950","14.480","100303.000"],["2026-08-27","14.780","15.550","15.680","14.750","143718.000"],["2026-08-28","15.470","15.510","15.930","15.300","111636.000"],["2026-08-31","15.310","16.890","16.960","15.210","182149.000"],["2026-09-01","16.870","16.670","17.060","16.610","136602.000"],["2026-09-02","16.470","16.640","16.920","16.360","114672.000"],["2026-09-03","16.660","16.800","16.920","16.570","84432.000"],["2026-09-04","17.130","16.700","17.190","16.520","99910.000"],["2026-09-07","16.600","17.360","17.390","16.600","112942.000"],["2026-09-08","17.350","18.000","18.500","17.170","153002.000"],["2026-09-09","18.180","18.430","18.970","17.900","115212.000"],["2026-09-10","18.800","18.810","19.150","18.210","109281.000"],["2026-09-11","18.620","18.450","18.800","17.910","113525.000"],["2026-09-14","18.450","19.780","19.810","18.220","196086.000"],["2026-09-15","19.550","20.000","20.890","19.500","202495.000"],["2026-09-16","19.920","20.350","20.480","19.750","125841.000"],["2026-09-17","20.380","20.870","21.180","19.820","145310.000"],["2026-09-18","21.580","20.990","22.450","20.680","188268.000"],["2026-09-21","20.790","20.910","22.340","20.200","207635.000"],["2026-09-22","20.900","20.290","21.220","20.080","170052.000"],["2026-09-23","20.220","20.700","20.870","19.470","196396.000"],["2026-09-24","20.640","19.860","20.640","19.800","106371.000"]],"qt":{"sz300592":["51","\u534e\u51ef\u6613\u4f70","300592","19.25","19.86","19.74","87700","38639","49061","19.25","137","19.24","85","19.23","8","19.22","26","19.21","3","19.26","25","19.28","46","19.29","44","19.30","25","19.31","4","","20260928161430","-0.61","-3.07","19.95","18.91","19.25\/87700\/169363892","87700","16936","2.55","27.39","","19.95","18.91","5.24","66.20","75.31","3.17","23.83","15.89","0.50","115","19.31","22.82","51.33","","","1.81","16936.3892","1.1550","6"," A A","GP-A-CYB","81.36","-8.29","1.28","11.57","7.41","22.45","9.84","4.34","24.11","6.92","343886124","391229329","28.54","89.02","343886124","","","80.68","0.31","","CNY","0","","19.18","297",""],"market":["2026-09-29 03:08:58|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":"10.204","version":"18"}}}