{"code":0,"msg":"","data":{"sz300677":{"qfqday":[["2025-12-30","39.661","39.001","40.141","38.901","101596.000"],["2025-12-31","39.031","38.701","39.481","38.541","75921.000"],["2026-01-05","38.701","39.861","40.001","38.371","122187.000"],["2026-01-06","40.051","38.801","40.281","38.591","156358.000"],["2026-01-07","38.761","39.091","39.471","38.011","129240.000"],["2026-01-08","38.811","39.071","39.591","38.451","90294.000"],["2026-01-09","39.241","39.321","39.531","38.801","92899.000"],["2026-01-12","39.171","38.661","39.571","38.311","145406.000"],["2026-01-13","38.611","38.011","39.111","37.801","131244.000"],["2026-01-14","37.951","41.211","42.351","37.301","334312.000"],["2026-01-15","41.211","42.211","42.391","40.561","193176.000"],["2026-01-16","41.781","41.291","42.461","41.201","123426.000"],["2026-01-19","40.991","41.801","42.591","40.751","103754.000"],["2026-01-20","41.631","41.071","42.211","40.701","75920.000"],["2026-01-21","41.151","41.721","42.381","41.071","94598.000"],["2026-01-22","41.901","43.161","43.871","41.811","143135.000"],["2026-01-23","43.281","43.471","43.791","42.491","97943.000"],["2026-01-26","45.181","44.591","45.741","42.961","226524.000"],["2026-01-27","44.801","43.461","45.161","40.601","219104.000"],["2026-01-28","43.091","42.051","43.091","41.751","131521.000"],["2026-01-29","42.041","40.611","42.041","40.601","107514.000"],["2026-01-30","40.481","41.661","41.951","39.811","117078.000"],["2026-02-02","41.221","39.801","41.921","39.801","97112.000"],["2026-02-03","40.231","40.351","40.971","39.811","61779.000"],["2026-02-04","40.301","40.931","41.081","39.461","80882.000"],["2026-02-05","40.921","40.741","41.301","40.121","57098.000"],["2026-02-06","40.701","41.161","42.011","40.221","74358.000"],["2026-02-09","41.421","41.311","42.201","41.101","48091.000"],["2026-02-10","41.191","40.841","41.351","40.791","37904.000"],["2026-02-11","40.761","40.951","42.061","40.621","55501.000"],["2026-02-12","40.871","39.881","41.041","39.831","67965.000"],["2026-02-13","39.871","39.151","39.891","39.101","49907.000"],["2026-02-24","39.611","41.351","41.871","39.211","96240.000"],["2026-02-25","41.551","41.551","42.081","41.301","62742.000"],["2026-02-26","41.601","41.541","42.531","41.401","66457.000"],["2026-02-27","41.591","43.661","43.981","41.551","129150.000"],["2026-03-02","43.051","44.761","44.901","42.261","142592.000"],["2026-03-03","44.381","45.181","46.961","43.721","197009.000"],["2026-03-04","44.851","45.851","46.601","44.461","156584.000"],["2026-03-05","46.391","46.091","47.151","45.241","120913.000"],["2026-03-06","46.261","45.511","46.451","44.761","98473.000"],["2026-03-09","47.791","48.411","51.531","47.581","364918.000"],["2026-03-10","48.381","50.791","50.871","47.611","257339.000"],["2026-03-11","50.651","51.471","52.151","49.081","199640.000"],["2026-03-12","51.441","52.301","52.741","50.811","154076.000"],["2026-03-13","52.601","61.591","62.801","52.461","376678.000"],["2026-03-16","61.001","58.101","61.271","57.501","278118.000"],["2026-03-17","57.801","61.301","63.301","56.551","344653.000"],["2026-03-18","61.001","61.001","62.081","59.061","191276.000"],["2026-03-19","62.801","59.051","66.131","58.701","333012.000"],["2026-03-20","57.991","55.931","59.211","55.801","278994.000"],["2026-03-23","54.921","53.611","56.401","53.401","180138.000"],["2026-03-24","54.681","56.801","57.901","53.901","176534.000"],["2026-03-25","57.001","57.221","57.571","55.401","134612.000"],["2026-03-26","56.811","54.511","57.481","54.221","137233.000"],["2026-03-27","54.161","55.131","55.731","53.611","142756.000"],["2026-03-30","56.311","59.101","60.061","55.131","226653.000"],["2026-03-31","59.361","58.481","60.301","57.941","144429.000"],["2026-04-01","58.801","56.331","60.961","54.701","225485.000"],["2026-04-02","57.451","57.761","58.571","55.911","170441.000"],["2026-04-03","58.791","59.661","60.841","57.811","193621.000"],["2026-04-07","59.381","65.461","68.241","59.071","258648.000"],["2026-04-08","60.801","57.831","64.801","53.481","434634.000"],["2026-04-09","54.931","59.251","59.341","54.851","257669.000"],["2026-04-10","58.651","56.681","59.101","56.361","195552.000"],["2026-04-13","57.381","55.611","58.791","55.281","180841.000"],["2026-04-14","55.671","54.831","55.751","54.051","132593.000"],["2026-04-15","54.281","52.541","54.761","51.351","176503.000"],["2026-04-16","52.301","52.891","53.171","50.581","152002.000"],["2026-04-17","52.861","53.331","53.941","52.331","113100.000"],["2026-04-20","53.371","53.681","55.151","52.561","120504.000"],["2026-04-21","53.661","54.501","55.261","52.771","145720.000"],["2026-04-22","54.571","55.351","55.571","53.411","150225.000"],["2026-04-23","54.431","54.931","55.981","51.621","271370.000"],["2026-04-24","52.381","57.591","58.301","51.831","274255.000"],["2026-04-27","57.431","57.391","58.101","56.411","115137.000"],["2026-04-28","57.641","57.081","58.691","56.711","103669.000"],["2026-04-29","56.871","57.581","58.031","56.361","90075.000"],["2026-04-30","57.801","56.821","59.751","56.151","111026.000"],["2026-05-06","57.261","53.151","59.661","52.801","248167.000"],["2026-05-07","52.601","52.201","52.971","51.381","147069.000"],["2026-05-08","52.411","50.721","52.651","50.481","125999.000"],["2026-05-11","50.801","51.551","52.101","50.151","146258.000"],["2026-05-12","51.551","54.041","54.441","51.511","179121.000"],["2026-05-13","54.041","49.871","54.751","47.551","324638.000"],["2026-05-14","49.591","50.001","51.491","49.131","143097.000"],["2026-05-15","50.011","50.161","50.961","49.471","110721.000"],["2026-05-18","50.201","51.111","52.331","50.061","122627.000"],["2026-05-19","51.511","50.241","51.781","49.111","113348.000"],["2026-05-20","50.301","48.781","50.801","47.751","126844.000"],["2026-05-21","48.781","47.501","49.551","47.501","152286.000"],["2026-05-22","47.991","47.131","48.561","47.091","109706.000"],["2026-05-25","47.381","46.561","48.051","45.771","121763.000"],["2026-05-26","46.501","45.521","46.501","44.581","150663.000"],["2026-05-27","45.701","44.501","45.701","43.921","137934.000"],["2026-05-28","44.701","43.411","44.701","42.841","98664.000"],["2026-05-29","43.701","43.251","43.971","42.711","95264.000"],["2026-06-01","43.251","44.891","45.071","42.481","184586.000"],["2026-06-02","45.291","46.481","49.401","44.941","249194.000"],["2026-06-03","46.251","46.071","46.791","45.551","123150.000"],["2026-06-04","45.781","46.481","47.801","45.781","121933.000"],["2026-06-05","46.411","46.331","46.651","44.661","120406.000"],["2026-06-08","46.021","46.281","47.601","45.381","147093.000"],["2026-06-09","47.601","47.881","48.441","46.341","132541.000"],["2026-06-10","48.011","46.831","48.731","45.851","93032.000"],["2026-06-11","46.881","46.151","47.851","46.041","72115.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-10","cqr":"2026-06-11","FHcontent":"10\u6d3e1\u5143"}],["2026-06-12","46.001","44.981","46.631","44.341","146279.000"],["2026-06-15","44.601","45.681","46.061","44.211","121929.000"],["2026-06-16","45.441","41.821","45.701","41.091","253862.000"],["2026-06-17","41.681","41.221","41.771","39.791","171813.000"],["2026-06-18","41.221","40.131","41.221","40.001","126506.000"],["2026-06-22","40.101","38.751","40.101","37.411","204759.000"],["2026-06-23","38.801","39.021","40.371","38.721","146776.000"],["2026-06-24","39.191","39.481","41.011","38.591","152982.000"],["2026-06-25","38.911","39.121","40.071","38.211","127654.000"],["2026-06-26","38.901","38.211","39.091","37.361","171415.000"],["2026-06-29","38.051","40.061","40.261","37.281","169141.000"],["2026-06-30","40.051","39.071","40.091","38.681","90954.000"],["2026-07-01","38.961","39.651","40.041","38.101","115991.000"],["2026-07-02","39.601","41.201","41.761","39.301","211275.000"],["2026-07-03","41.211","41.941","43.581","41.211","160887.000"],["2026-07-06","41.901","45.901","47.001","41.291","248989.000"],["2026-07-07","45.851","45.511","46.731","44.801","161532.000"],["2026-07-08","45.101","44.881","47.491","44.701","136838.000"],["2026-07-09","44.621","44.501","45.211","43.901","94373.000"],["2026-07-10","44.501","45.901","46.261","43.911","123898.000"],["2026-07-13","44.901","44.501","47.851","43.561","118663.000"],["2026-07-14","44.531","45.011","45.721","44.051","108087.000"],["2026-07-15","45.681","46.341","48.591","45.151","141591.000"],["2026-07-16","45.901","44.521","46.341","44.261","95674.000"],["2026-07-17","44.181","42.741","44.581","42.061","121939.000"],["2026-07-20","42.831","44.551","45.381","42.501","127517.000"],["2026-07-21","44.461","47.401","47.481","44.201","147914.000"],["2026-07-22","46.781","46.851","47.401","45.801","130352.000"],["2026-07-23","46.501","47.651","47.891","45.801","89694.000"],["2026-07-24","47.651","47.521","49.781","46.781","107511.000"],["2026-07-27","46.881","46.251","47.011","45.481","130409.000"],["2026-07-28","45.751","45.801","46.281","44.321","95739.000"],["2026-07-29","47.621","50.101","50.161","47.181","173214.000"],["2026-07-30","49.391","49.981","50.801","48.221","138008.000"],["2026-07-31","48.401","50.351","50.601","48.401","96197.000"],["2026-08-03","49.991","49.381","51.311","48.621","97884.000"],["2026-08-04","49.371","47.201","49.801","46.721","138279.000"],["2026-08-05","47.001","49.441","49.451","46.851","128548.000"],["2026-08-06","48.901","49.721","50.391","48.251","108449.000"],["2026-08-07","49.801","50.441","51.151","49.111","95162.000"],["2026-08-10","49.901","49.501","51.401","48.871","107611.000"],["2026-08-11","49.191","51.001","52.601","48.961","114217.000"],["2026-08-12","50.521","49.901","51.371","49.701","68327.000"],["2026-08-13","49.761","49.471","50.201","49.001","72890.000"],["2026-08-14","49.401","47.951","50.081","47.651","70416.000"],["2026-08-17","48.401","48.871","49.791","47.711","70230.000"],["2026-08-18","48.671","49.221","49.591","48.151","69921.000"],["2026-08-19","49.461","48.841","50.591","48.281","64704.000"],["2026-08-20","49.461","48.881","51.701","48.621","64773.000"],["2026-08-21","48.351","48.311","49.181","47.701","60435.000"],["2026-08-24","48.081","48.001","48.521","46.951","97731.000"],["2026-08-25","50.101","52.001","52.131","49.021","238588.000"],["2026-08-26","52.001","52.101","53.381","51.101","118956.000"],["2026-08-27","52.611","55.991","56.181","52.401","159247.000"],["2026-08-28","55.781","54.201","56.871","53.921","98439.000"],["2026-08-31","54.201","55.171","56.061","52.781","113229.000"],["2026-09-01","55.631","57.401","58.671","55.181","141599.000"],["2026-09-02","57.351","55.191","57.901","54.901","86724.000"],["2026-09-03","55.191","55.821","57.011","54.901","68055.000"],["2026-09-04","55.960","54.250","56.900","53.920","100040.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-03","cqr":"2026-09-04","FHcontent":"10\u6d3e1\u5143"}],["2026-09-07","53.900","53.650","54.480","53.450","75103.000"],["2026-09-08","53.860","53.930","54.340","53.200","55532.000"],["2026-09-09","54.100","53.790","55.410","53.450","64525.000"],["2026-09-10","53.920","55.630","55.790","53.150","83371.000"],["2026-09-11","55.580","55.000","56.690","54.270","91739.000"],["2026-09-14","54.980","55.090","56.860","54.110","75251.000"],["2026-09-15","55.000","53.700","55.090","51.440","132065.000"],["2026-09-16","53.760","51.150","53.760","50.410","150532.000"],["2026-09-17","50.800","51.400","51.930","50.350","86523.000"],["2026-09-18","51.210","51.800","52.180","50.810","68703.000"],["2026-09-21","51.650","51.600","52.660","51.020","76845.000"],["2026-09-22","51.550","50.900","52.140","50.830","69932.000"],["2026-09-23","50.700","49.800","51.170","49.700","56119.000"],["2026-09-24","49.500","49.140","49.830","49.140","65229.000"]],"qt":{"sz300677":["51","\u82f1\u79d1\u533b\u7597","300677","48.40","49.14","49.62","68678","32446","36232","48.39","6","48.38","4","48.35","3","48.34","51","48.33","198","48.40","12","48.41","38","48.42","14","48.43","60","48.44","5","","20260928161430","-0.74","-1.51","50.24","48.32","48.40\/68678\/337811434","68678","33781","1.48","27.86","","50.24","48.32","3.91","225.36","316.90","1.67","58.97","39.31","1.02","133","49.19","18.92","31.35","","","0.38","33781.1434","0.0000","0"," A A","GP-A-CYB","25.06","-6.56","0.41","5.99","2.97","68.24","35.58","-12.00","-10.70","15.40","465612527","654753263","34.02","24.10","465612527","","","29.03","0.00","","CNY","0","","48.49","-57",""],"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":"39.701","version":"18"}}}