{"code":0,"msg":"","data":{"sz300596":{"qfqday":[["2025-12-30","42.030","42.360","42.540","41.730","36226.000"],["2025-12-31","42.330","41.760","42.870","41.720","32090.000"],["2026-01-05","41.760","41.720","42.050","41.480","36394.000"],["2026-01-06","41.780","42.930","43.180","41.700","58289.000"],["2026-01-07","42.930","44.650","45.000","42.460","74967.000"],["2026-01-08","44.090","44.340","44.490","43.240","54907.000"],["2026-01-09","44.050","44.770","45.380","43.900","44148.000"],["2026-01-12","45.050","44.230","45.050","42.750","68956.000"],["2026-01-13","44.520","45.370","47.250","44.040","89419.000"],["2026-01-14","45.290","44.510","45.520","43.550","58840.000"],["2026-01-15","44.420","45.570","46.210","44.150","44272.000"],["2026-01-16","45.580","44.750","45.930","44.680","37507.000"],["2026-01-19","44.910","45.850","46.130","44.860","45706.000"],["2026-01-20","46.070","46.320","47.070","45.060","46583.000"],["2026-01-21","46.400","47.290","47.910","45.660","63940.000"],["2026-01-22","48.050","48.350","49.500","46.650","86344.000"],["2026-01-23","48.360","48.660","48.800","47.630","65449.000"],["2026-01-26","48.810","47.850","49.130","47.480","53693.000"],["2026-01-27","48.150","48.460","49.430","47.500","76121.000"],["2026-01-28","48.170","47.650","48.350","47.050","49492.000"],["2026-01-29","47.640","46.050","47.640","45.560","58129.000"],["2026-01-30","45.660","46.350","46.730","44.850","42512.000"],["2026-02-02","45.710","43.880","46.450","43.800","58419.000"],["2026-02-03","44.400","44.840","45.340","43.970","36119.000"],["2026-02-04","44.910","44.750","45.640","44.230","34062.000"],["2026-02-05","44.730","44.090","44.920","43.730","26791.000"],["2026-02-06","43.650","44.740","45.250","43.590","27541.000"],["2026-02-09","45.150","45.050","45.440","44.530","23318.000"],["2026-02-10","45.020","45.270","45.640","44.500","23158.000"],["2026-02-11","45.010","46.200","47.200","45.010","44066.000"],["2026-02-12","46.210","46.840","47.020","46.050","22297.000"],["2026-02-13","46.450","46.590","47.990","46.010","29123.000"],["2026-02-24","46.650","47.500","47.530","46.650","22337.000"],["2026-02-25","54.050","50.790","56.030","50.250","151263.000"],["2026-02-26","49.660","49.720","50.170","48.750","86488.000"],["2026-02-27","49.120","49.500","50.050","48.900","45353.000"],["2026-03-02","48.870","48.280","49.370","47.880","52794.000"],["2026-03-03","48.500","47.350","49.260","47.220","59006.000"],["2026-03-04","47.190","47.300","48.260","46.930","33488.000"],["2026-03-05","51.020","51.550","52.890","49.820","136304.000"],["2026-03-06","51.400","53.740","54.130","50.130","116094.000"],["2026-03-09","53.200","52.390","53.290","50.570","86794.000"],["2026-03-10","52.380","49.510","53.430","49.250","122803.000"],["2026-03-11","49.510","49.030","49.810","48.350","91601.000"],["2026-03-12","49.330","47.930","49.330","47.370","61589.000"],["2026-03-13","47.410","46.850","48.850","46.830","59369.000"],["2026-03-16","46.650","46.760","48.210","45.670","70126.000"],["2026-03-17","46.920","44.490","47.150","44.450","73783.000"],["2026-03-18","44.550","43.940","44.870","42.930","60191.000"],["2026-03-19","44.000","41.960","44.320","41.740","65019.000"],["2026-03-20","42.170","41.650","42.840","41.550","50079.000"],["2026-03-23","40.660","39.000","40.790","38.650","79523.000"],["2026-03-24","39.750","39.810","40.460","38.960","51210.000"],["2026-03-25","40.520","41.690","41.870","40.150","56062.000"],["2026-03-26","41.420","41.640","43.300","41.420","42606.000"],["2026-03-27","40.910","41.880","42.290","40.910","35101.000"],["2026-03-30","41.180","41.380","41.670","40.600","36800.000"],["2026-03-31","41.370","40.630","41.830","40.550","26679.000"],["2026-04-01","41.350","42.110","42.250","41.200","35991.000"],["2026-04-02","42.400","43.180","44.000","41.580","71214.000"],["2026-04-03","43.610","42.720","43.770","42.000","31033.000"],["2026-04-07","42.550","43.490","44.330","42.320","34642.000"],["2026-04-08","44.080","45.050","45.500","43.560","54837.000"],["2026-04-09","44.730","44.920","45.330","44.500","20430.000"],["2026-04-10","44.920","45.180","45.510","44.760","20920.000"],["2026-04-13","45.050","44.110","45.100","43.810","33126.000"],["2026-04-14","44.480","44.180","44.520","43.880","20527.000"],["2026-04-15","44.550","42.940","44.550","42.890","38184.000"],["2026-04-16","43.210","43.360","43.670","42.910","23875.000"],["2026-04-17","43.610","43.400","43.740","43.060","19610.000"],["2026-04-20","43.750","42.780","43.750","42.710","22905.000"],["2026-04-21","42.650","42.340","42.750","41.730","21180.000"],["2026-04-22","41.930","39.750","42.330","39.550","100971.000"],["2026-04-23","39.690","39.350","40.450","39.180","39193.000"],["2026-04-24","39.850","40.010","41.240","39.590","42264.000"],["2026-04-27","40.020","40.380","41.440","39.830","40691.000"],["2026-04-28","43.420","44.600","44.810","42.700","158067.000"],["2026-04-29","44.200","43.970","44.530","42.920","91113.000"],["2026-04-30","43.980","42.960","44.420","42.730","62071.000"],["2026-05-06","42.950","43.330","43.690","42.390","60452.000"],["2026-05-07","43.070","42.740","43.670","42.220","58134.000"],["2026-05-08","42.530","44.110","44.840","41.700","96257.000"],["2026-05-11","43.550","44.590","44.920","43.310","71532.000"],["2026-05-12","44.680","43.420","44.740","42.780","46405.000"],["2026-05-13","43.240","44.070","44.300","42.850","43714.000"],["2026-05-14","44.060","45.120","45.730","43.690","79854.000"],["2026-05-15","45.100","45.800","46.620","44.750","91760.000"],["2026-05-18","45.410","45.310","46.100","44.700","56624.000"],["2026-05-19","45.400","45.610","46.060","44.860","59026.000"],["2026-05-20","45.190","44.190","45.950","43.910","71163.000"],["2026-05-21","44.200","42.620","45.500","42.550","66104.000"],["2026-05-22","42.710","43.500","43.950","42.350","41712.000"],["2026-05-25","42.050","42.200","43.450","41.550","59177.000"],["2026-05-26","41.930","42.250","42.900","40.840","52505.000"],["2026-05-27","42.050","45.020","45.280","42.050","92645.000"],["2026-05-28","45.020","47.250","47.990","44.450","127121.000"],["2026-05-29","46.850","46.450","47.100","46.050","66359.000"],["2026-06-01","46.100","47.140","47.340","45.570","73796.000"],["2026-06-02","47.050","47.280","47.820","46.380","67124.000"],["2026-06-03","47.200","46.640","47.250","45.970","57939.000"],["2026-06-04","46.080","41.950","46.540","40.950","124890.000"],["2026-06-05","42.010","40.600","42.380","40.070","71015.000"],["2026-06-08","39.470","36.650","40.200","35.830","97694.000"],["2026-06-09","37.850","37.210","37.920","36.350","47218.000"],["2026-06-10","36.840","38.390","38.680","36.650","52482.000"],["2026-06-11","37.970","37.380","38.640","36.860","44913.000"],["2026-06-12","38.000","38.500","39.190","37.050","50349.000"],["2026-06-15","39.050","40.880","41.340","38.880","46741.000"],["2026-06-16","40.480","41.410","41.750","39.960","37918.000"],["2026-06-17","41.890","45.560","46.650","41.390","114985.000"],["2026-06-18","45.060","48.550","49.700","44.980","121302.000",{"nd":"2025","fh_sh":"4.5","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e4.5\u5143"}],["2026-06-22","48.570","50.380","50.770","47.560","97848.000"],["2026-06-23","50.000","47.930","50.380","47.430","87822.000"],["2026-06-24","47.520","49.830","51.540","47.110","90419.000"],["2026-06-25","49.890","49.440","51.500","49.030","61163.000"],["2026-06-26","48.690","47.400","48.770","46.710","64507.000"],["2026-06-29","47.500","47.420","49.170","46.010","68622.000"],["2026-06-30","47.230","52.480","53.120","46.910","135459.000"],["2026-07-01","53.000","54.500","55.760","52.200","122558.000"],["2026-07-02","53.220","54.080","55.350","51.500","83276.000"],["2026-07-03","53.890","52.900","54.470","51.710","58911.000"],["2026-07-06","52.880","51.890","53.770","51.350","62335.000"],["2026-07-07","51.860","51.250","54.080","50.970","67396.000"],["2026-07-08","50.890","48.880","52.000","48.800","61892.000"],["2026-07-09","49.410","46.500","49.780","45.980","92455.000"],["2026-07-10","46.180","45.310","47.100","44.830","95835.000"],["2026-07-13","44.900","43.740","44.990","42.760","83819.000"],["2026-07-14","43.910","46.860","47.330","43.200","81475.000"],["2026-07-15","46.890","45.450","48.430","44.570","50226.000"],["2026-07-16","45.300","38.070","45.300","37.960","178060.000"],["2026-07-17","38.650","36.750","39.840","36.580","99535.000"],["2026-07-20","37.800","36.040","38.400","35.210","99535.000"],["2026-07-21","36.040","37.690","38.090","34.810","75831.000"],["2026-07-22","37.280","37.230","38.020","36.750","50354.000"],["2026-07-23","37.030","37.880","37.920","36.830","35322.000"],["2026-07-24","38.270","37.750","38.870","37.330","57482.000"],["2026-07-27","37.760","38.950","39.070","37.110","47218.000"],["2026-07-28","38.590","38.090","39.380","37.770","32585.000"],["2026-07-29","38.100","38.800","39.320","37.420","43290.000"],["2026-07-30","38.610","38.380","39.300","37.900","52278.000"],["2026-07-31","39.480","37.650","40.000","37.520","51248.000"],["2026-08-03","37.500","38.410","39.190","37.500","45863.000"],["2026-08-04","38.410","39.020","39.560","38.410","37150.000"],["2026-08-05","39.180","40.990","41.200","38.920","47375.000"],["2026-08-06","40.860","41.000","41.260","40.200","27306.000"],["2026-08-07","41.210","42.200","42.750","41.180","42087.000"],["2026-08-10","42.200","43.100","43.990","42.200","36277.000"],["2026-08-11","43.180","41.550","43.280","41.400","40553.000"],["2026-08-12","41.360","41.130","42.250","41.040","30530.000"],["2026-08-13","41.280","41.300","41.820","40.580","37387.000"],["2026-08-14","41.220","42.790","43.150","41.010","57585.000"],["2026-08-17","42.910","43.590","43.700","41.900","42369.000"],["2026-08-18","43.460","44.530","44.990","42.510","94364.000"],["2026-08-19","44.020","42.500","44.700","42.450","44563.000"],["2026-08-20","43.220","45.000","46.000","43.200","78150.000"],["2026-08-21","44.410","43.300","44.510","42.980","47743.000"],["2026-08-24","43.200","42.620","43.590","41.000","37773.000"],["2026-08-25","42.180","42.680","43.070","41.680","26606.000"],["2026-08-26","42.330","41.690","43.280","41.670","24798.000"],["2026-08-27","41.680","42.990","44.000","41.680","32948.000"],["2026-08-28","42.890","41.900","42.930","41.810","31755.000"],["2026-08-31","41.500","41.780","42.030","40.880","33192.000"],["2026-09-01","41.620","40.760","42.020","40.650","39720.000"],["2026-09-02","40.360","40.210","40.820","39.980","24844.000"],["2026-09-03","40.260","40.560","41.070","40.130","16865.000"],["2026-09-04","41.000","41.000","42.070","40.590","29773.000"],["2026-09-07","40.900","41.630","41.900","40.530","27102.000"],["2026-09-08","41.540","41.230","41.740","40.680","20436.000"],["2026-09-09","41.000","41.670","42.160","41.000","28682.000"],["2026-09-10","41.990","40.770","41.990","40.650","20943.000"],["2026-09-11","40.510","39.700","40.680","38.980","27564.000"],["2026-09-14","39.460","39.600","40.390","39.100","22714.000"],["2026-09-15","39.600","39.670","40.040","39.400","12785.000"],["2026-09-16","39.700","39.940","40.040","39.470","15578.000"],["2026-09-17","39.930","39.770","40.450","39.000","18172.000"],["2026-09-18","40.000","40.400","40.860","39.800","20471.000"],["2026-09-21","40.620","40.900","41.260","40.490","16821.000"],["2026-09-22","40.870","41.140","41.880","40.870","31401.000"],["2026-09-23","40.980","40.810","41.150","40.550","19426.000"],["2026-09-24","40.670","40.680","41.440","40.370","18708.000"]],"qt":{"sz300596":["51","\u5229\u5b89\u9686","300596","39.24","40.68","40.34","22275","9408","12868","39.24","82","39.23","31","39.22","35","39.18","8","39.17","40","39.25","84","39.26","4","39.28","3","39.29","47","39.30","60","","20260928161439","-1.44","-3.54","40.40","38.75","39.24\/22275\/87521701","22275","8752","0.97","16.30","","40.40","38.75","4.06","90.10","90.10","1.81","48.82","32.54","1.04","-2","39.29","15.15","18.15","","","1.52","8752.1701","0.0000","0"," A A","GP-A-CYB","-6.03","-2.87","1.15","11.08","4.82","56.03","34.81","-1.16","-6.35","-25.82","229619667","229619667","-0.51","-7.37","229619667","","","5.03","0.18","","CNY","0","","39.11","35",""],"market":["2026-09-29 03:07:31|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":"42.210","version":"18"}}}