{"code":0,"msg":"","data":{"sz300595":{"qfqday":[["2025-12-30","14.698","14.648","14.808","14.608","58999.000"],["2025-12-31","14.698","14.558","14.788","14.538","59972.000"],["2026-01-05","14.638","15.818","16.098","14.618","368648.000"],["2026-01-06","16.098","16.088","16.268","15.778","286262.000"],["2026-01-07","16.008","15.588","16.038","15.548","196760.000"],["2026-01-08","15.518","16.108","16.358","15.508","257728.000"],["2026-01-09","15.998","16.098","16.148","15.868","174727.000"],["2026-01-12","16.098","16.518","16.528","16.068","213732.000"],["2026-01-13","16.548","16.258","16.818","16.208","257724.000"],["2026-01-14","16.268","16.518","17.128","16.238","319675.000"],["2026-01-15","16.368","16.478","16.948","16.368","177508.000"],["2026-01-16","16.518","16.268","16.678","16.158","158439.000"],["2026-01-19","16.308","16.108","16.338","16.018","113345.000"],["2026-01-20","16.128","16.008","16.268","15.908","102022.000"],["2026-01-21","15.978","16.058","16.238","15.908","105927.000"],["2026-01-22","16.068","15.938","16.118","15.908","108734.000"],["2026-01-23","15.998","16.368","16.398","15.988","144152.000"],["2026-01-26","16.378","16.318","16.478","15.998","170566.000"],["2026-01-27","16.288","15.968","16.288","15.668","146755.000"],["2026-01-28","15.928","15.578","16.028","15.538","136940.000"],["2026-01-29","15.538","15.798","15.918","15.348","116673.000"],["2026-01-30","15.768","15.668","15.858","15.528","95244.000"],["2026-02-02","15.588","15.548","16.268","15.518","148248.000"],["2026-02-03","15.658","15.748","15.868","15.618","85814.000"],["2026-02-04","15.688","15.798","15.808","15.468","111417.000"],["2026-02-05","15.788","15.828","16.148","15.728","118108.000"],["2026-02-06","15.758","15.638","15.898","15.628","106587.000"],["2026-02-09","15.778","15.788","15.858","15.618","83488.000"],["2026-02-10","15.748","15.798","15.898","15.718","65309.000"],["2026-02-11","15.788","15.668","15.838","15.628","65488.000"],["2026-02-12","15.688","15.498","15.708","15.448","79304.000"],["2026-02-13","15.498","15.238","15.578","15.228","72962.000"],["2026-02-24","15.388","15.388","15.468","15.238","61427.000"],["2026-02-25","15.408","15.508","15.588","15.388","68207.000"],["2026-02-26","15.548","15.548","15.708","15.268","111211.000"],["2026-02-27","15.448","15.808","16.028","15.438","165525.000"],["2026-03-02","15.608","15.188","15.618","15.058","144676.000"],["2026-03-03","15.158","15.388","16.038","15.158","195633.000"],["2026-03-04","15.238","15.018","15.608","14.988","130532.000"],["2026-03-05","15.288","15.118","15.388","15.028","91656.000"],["2026-03-06","15.028","15.308","15.338","15.028","79695.000"],["2026-03-09","15.078","15.118","15.218","14.928","103530.000"],["2026-03-10","15.228","15.288","15.368","15.208","65391.000"],["2026-03-11","15.318","15.388","15.528","15.208","81494.000"],["2026-03-12","15.388","15.238","15.418","15.158","60422.000"],["2026-03-13","15.198","15.518","15.668","15.138","110406.000"],["2026-03-16","15.478","15.778","15.788","15.478","101383.000"],["2026-03-17","15.748","15.558","15.888","15.528","96179.000"],["2026-03-18","15.628","15.528","15.628","15.418","63734.000"],["2026-03-19","15.398","15.048","15.458","14.988","95086.000"],["2026-03-20","14.988","14.638","15.188","14.628","98175.000"],["2026-03-23","14.378","13.868","14.518","13.778","133265.000"],["2026-03-24","14.108","14.118","14.158","13.818","74182.000"],["2026-03-25","14.158","14.138","14.268","14.048","70292.000"],["2026-03-26","14.128","14.068","14.438","13.988","71195.000"],["2026-03-27","13.908","14.288","14.308","13.888","70357.000"],["2026-03-30","14.038","14.078","14.188","13.828","78494.000"],["2026-03-31","14.068","13.998","14.248","13.988","54601.000"],["2026-04-01","14.158","14.348","14.378","14.068","87071.000"],["2026-04-02","14.378","14.048","14.378","13.968","74221.000"],["2026-04-03","14.058","13.648","14.068","13.648","82568.000"],["2026-04-07","13.678","13.688","13.838","13.628","44865.000"],["2026-04-08","13.948","14.218","14.218","13.938","88390.000"],["2026-04-09","14.128","13.908","14.178","13.908","60914.000"],["2026-04-10","14.018","14.088","14.238","13.988","61130.000"],["2026-04-13","13.958","13.978","14.098","13.948","43856.000"],["2026-04-14","14.098","14.178","14.188","13.988","59805.000"],["2026-04-15","14.258","14.068","14.338","14.038","60809.000"],["2026-04-16","14.078","14.078","14.158","13.978","69893.000"],["2026-04-17","14.028","13.858","14.048","13.738","110402.000"],["2026-04-20","13.828","13.928","13.988","13.768","75633.000"],["2026-04-21","13.888","13.788","13.978","13.748","64119.000"],["2026-04-22","13.788","14.088","14.108","13.738","100952.000"],["2026-04-23","14.008","14.168","14.288","13.678","158571.000"],["2026-04-24","14.028","14.238","14.568","14.018","176885.000"],["2026-04-27","14.148","14.378","14.478","14.088","101878.000"],["2026-04-28","14.378","14.228","14.568","14.158","103964.000"],["2026-04-29","14.278","14.158","14.358","14.138","105423.000"],["2026-04-30","14.578","14.288","15.048","14.268","184068.000"],["2026-05-06","14.218","14.208","14.398","14.168","127065.000"],["2026-05-07","14.258","14.048","14.298","14.008","106863.000"],["2026-05-08","13.978","14.048","14.158","13.978","75953.000"],["2026-05-11","14.008","14.168","14.218","13.858","135152.000"],["2026-05-12","14.148","13.918","14.148","13.898","85828.000"],["2026-05-13","13.908","13.868","13.958","13.828","77109.000"],["2026-05-14","13.878","13.378","13.898","13.368","144744.000"],["2026-05-15","13.378","13.158","13.438","13.088","96749.000"],["2026-05-18","13.118","13.008","13.158","12.918","71852.000"],["2026-05-19","13.038","13.048","13.138","12.938","56346.000"],["2026-05-20","13.090","12.910","13.120","12.850","65920.000",{"nd":"2025","fh_sh":"1.32","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e1.32\u5143"}],["2026-05-21","12.970","12.640","13.130","12.640","91631.000"],["2026-05-22","12.740","12.460","12.830","12.390","95793.000"],["2026-05-25","12.420","12.550","12.560","12.230","81520.000"],["2026-05-26","12.520","12.210","12.520","12.080","99812.000"],["2026-05-27","12.190","12.080","12.280","11.860","94918.000"],["2026-05-28","12.050","11.900","12.080","11.760","84054.000"],["2026-05-29","11.930","12.080","12.280","11.880","113551.000"],["2026-06-01","12.050","12.190","12.200","11.990","70775.000"],["2026-06-02","12.140","12.000","12.220","12.000","64666.000"],["2026-06-03","11.990","11.790","11.990","11.730","80444.000"],["2026-06-04","11.740","11.450","11.820","11.350","93376.000"],["2026-06-05","11.500","11.550","11.640","11.460","61346.000"],["2026-06-08","11.430","11.100","11.520","10.980","97780.000"],["2026-06-09","11.100","11.000","11.170","10.930","70234.000"],["2026-06-10","10.980","11.120","11.130","10.890","65303.000"],["2026-06-11","11.050","10.970","11.180","10.860","63988.000"],["2026-06-12","11.020","11.310","11.410","10.900","107729.000"],["2026-06-15","11.290","11.270","11.470","11.170","77699.000"],["2026-06-16","11.260","11.180","11.260","11.090","62685.000"],["2026-06-17","11.180","11.190","11.230","11.040","62561.000"],["2026-06-18","11.190","11.020","11.280","11.000","69063.000"],["2026-06-22","10.950","11.080","11.080","10.590","117400.000"],["2026-06-23","11.040","11.160","11.420","11.020","100618.000"],["2026-06-24","11.260","10.860","11.370","10.860","94329.000"],["2026-06-25","10.830","10.850","10.970","10.480","100054.000"],["2026-06-26","10.810","10.360","10.910","10.360","95501.000"],["2026-06-29","10.360","10.860","11.020","10.190","152932.000"],["2026-06-30","10.770","10.530","10.850","10.480","101143.000"],["2026-07-01","10.480","10.940","11.010","10.380","146722.000"],["2026-07-02","10.940","10.890","11.230","10.850","112620.000"],["2026-07-03","10.960","11.080","11.160","10.820","94962.000"],["2026-07-06","11.010","11.070","11.220","10.980","107587.000"],["2026-07-07","11.020","10.630","11.020","10.600","96752.000"],["2026-07-08","10.640","10.660","10.780","10.500","89278.000"],["2026-07-09","10.630","10.540","10.810","10.440","83353.000"],["2026-07-10","10.470","10.710","10.930","10.290","133078.000"],["2026-07-13","10.680","10.580","10.770","10.520","103591.000"],["2026-07-14","10.640","10.820","10.880","10.560","110585.000"],["2026-07-15","10.750","11.160","11.280","10.710","160084.000"],["2026-07-16","11.050","11.460","11.580","11.050","174736.000"],["2026-07-17","11.420","11.010","11.540","11.000","166640.000"],["2026-07-20","11.000","11.180","11.220","10.880","136275.000"],["2026-07-21","11.120","11.080","11.320","11.020","130681.000"],["2026-07-22","10.980","11.030","11.110","10.830","133537.000"],["2026-07-23","10.960","11.070","11.070","10.790","93526.000"],["2026-07-24","10.980","10.560","11.060","10.550","102235.000"],["2026-07-27","10.520","10.890","11.030","10.520","133190.000"],["2026-07-28","10.820","10.840","10.950","10.750","77599.000"],["2026-07-29","10.850","11.160","11.230","10.850","118472.000"],["2026-07-30","11.100","11.360","11.500","11.100","130666.000"],["2026-07-31","11.210","11.470","11.490","11.200","115335.000"],["2026-08-03","11.430","11.570","11.600","11.410","83543.000"],["2026-08-04","11.620","11.500","11.660","11.460","80902.000"],["2026-08-05","11.480","11.410","11.550","11.370","79888.000"],["2026-08-06","11.430","11.170","11.460","11.100","104938.000"],["2026-08-07","11.130","11.380","11.390","10.980","142235.000"],["2026-08-10","11.430","11.760","12.040","11.390","249322.000"],["2026-08-11","11.650","11.790","11.980","11.650","142647.000"],["2026-08-12","11.780","11.700","11.880","11.650","98768.000"],["2026-08-13","11.680","11.750","11.920","11.540","136062.000"],["2026-08-14","11.720","11.530","11.850","11.490","104141.000"],["2026-08-17","11.520","11.480","11.540","11.260","112219.000"],["2026-08-18","11.460","11.260","11.500","11.180","96439.000"],["2026-08-19","11.270","10.950","11.340","10.920","97056.000"],["2026-08-20","11.090","11.370","11.660","11.050","173650.000"],["2026-08-21","11.260","11.000","11.320","10.930","110489.000"],["2026-08-24","11.010","10.710","11.050","10.670","117433.000"],["2026-08-25","10.700","10.960","10.970","10.680","84659.000"],["2026-08-26","10.960","11.080","11.150","10.900","75117.000"],["2026-08-27","11.060","11.050","11.110","10.950","56358.000"],["2026-08-28","11.040","10.960","11.080","10.940","52280.000"],["2026-08-31","10.960","11.090","11.140","10.880","76072.000"],["2026-09-01","11.130","11.170","11.170","11.050","74559.000"],["2026-09-02","11.080","10.970","11.140","10.930","68297.000"],["2026-09-03","11.010","10.890","11.200","10.880","75484.000"],["2026-09-04","10.980","11.040","11.200","10.910","100966.000"],["2026-09-07","11.080","10.980","11.100","10.910","59572.000"],["2026-09-08","10.980","11.050","11.110","10.920","64816.000"],["2026-09-09","11.050","10.840","11.050","10.820","80402.000"],["2026-09-10","10.810","10.690","10.830","10.660","59395.000"],["2026-09-11","10.060","9.950","10.350","9.860","215098.000"],["2026-09-14","9.850","10.020","10.060","9.820","84354.000"],["2026-09-15","10.000","9.900","10.030","9.870","48913.000"],["2026-09-16","9.930","9.940","9.980","9.780","51501.000"],["2026-09-17","9.950","9.980","10.010","9.910","44561.000"],["2026-09-18","10.020","10.040","10.110","10.000","64386.000"],["2026-09-21","10.060","10.200","10.220","10.040","73733.000"],["2026-09-22","10.200","10.220","10.260","10.150","57923.000"],["2026-09-23","10.200","10.270","10.580","10.200","82409.000"],["2026-09-24","10.270","10.090","10.340","10.070","60876.000"]],"qt":{"sz300595":["51","\u6b27\u666e\u5eb7\u89c6","300595","10.02","10.09","10.12","58363","28378","29985","10.00","392","9.99","442","9.98","174","9.97","123","9.96","31","10.02","59","10.03","281","10.04","170","10.05","100","10.06","185","","20260928161436","-0.07","-0.69","10.17","9.94","10.02\/58363\/58529223","58363","5853","0.87","19.42","","10.17","9.94","2.28","66.98","89.61","1.79","12.11","8.07","0.86","367","10.03","19.32","18.69","","","1.03","5852.9223","0.1002","1"," A A","GP-A-CYB","-31.17","-0.20","1.88","9.18","8.49","17.24","9.78","0.70","-8.58","-9.57","668494760","894356608","18.75","-31.59","668494760","","","-38.69","0.10","","CNY","0","","9.92","335",""],"market":["2026-09-29 03:08:43|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":"14.748","version":"18"}}}