{"code":0,"msg":"","data":{"sz300750":{"qfqday":[["2025-12-30","358.792","360.892","362.692","358.252","190308.000"],["2025-12-31","361.482","358.952","363.692","358.842","160266.000"],["2026-01-05","361.692","369.192","369.692","359.882","336881.000"],["2026-01-06","371.692","365.682","372.192","360.732","341477.000"],["2026-01-07","364.642","362.702","367.172","360.182","262285.000"],["2026-01-08","359.692","360.902","365.022","358.692","269590.000"],["2026-01-09","360.862","360.922","369.322","358.702","314772.000"],["2026-01-12","359.692","353.372","359.692","343.352","488307.000"],["2026-01-13","357.942","350.692","359.462","348.692","296709.000"],["2026-01-14","351.722","345.672","352.912","343.402","380834.000"],["2026-01-15","344.442","345.442","349.972","343.492","323709.000"],["2026-01-16","349.682","344.012","353.412","343.202","319818.000"],["2026-01-19","343.162","340.592","347.032","337.022","338643.000"],["2026-01-20","341.692","341.292","348.602","339.592","354406.000"],["2026-01-21","343.632","341.502","349.382","340.692","393936.000"],["2026-01-22","342.722","337.492","345.422","331.192","459948.000"],["2026-01-23","339.702","338.692","341.692","334.942","339761.000"],["2026-01-26","343.712","333.742","344.242","332.902","332914.000"],["2026-01-27","336.582","331.092","336.592","325.712","322949.000"],["2026-01-28","329.572","331.682","335.692","324.702","463082.000"],["2026-01-29","332.192","333.582","336.852","329.852","338444.000"],["2026-01-30","340.092","341.692","345.452","335.792","486501.000"],["2026-02-02","348.692","340.672","349.682","335.822","391917.000"],["2026-02-03","340.692","339.602","344.492","335.192","265163.000"],["2026-02-04","342.652","356.722","358.342","339.202","485317.000"],["2026-02-05","357.462","354.632","358.442","347.712","284272.000"],["2026-02-06","351.012","360.802","364.572","349.702","393726.000"],["2026-02-09","362.192","360.512","364.192","354.292","274486.000"],["2026-02-10","356.862","356.662","362.492","355.692","185635.000"],["2026-02-11","358.592","359.692","362.682","356.192","196535.000"],["2026-02-12","361.692","367.562","369.572","359.722","277546.000"],["2026-02-13","367.302","357.032","368.692","356.702","223145.000"],["2026-02-24","364.332","353.642","365.192","353.642","226951.000"],["2026-02-25","355.382","353.872","358.292","351.792","187166.000"],["2026-02-26","347.742","337.692","349.892","335.192","435414.000"],["2026-02-27","338.812","333.702","340.632","333.702","254466.000"],["2026-03-02","332.692","331.912","336.592","328.372","283513.000"],["2026-03-03","338.022","335.762","346.042","335.722","400075.000"],["2026-03-04","332.792","330.592","333.712","325.892","250804.000"],["2026-03-05","336.272","341.942","345.542","334.352","310061.000"],["2026-03-06","340.692","346.462","348.712","336.352","209631.000"],["2026-03-09","340.532","349.192","351.542","336.752","317976.000"],["2026-03-10","366.692","367.992","371.462","358.192","507417.000"],["2026-03-11","371.272","388.492","395.242","370.672","575987.000"],["2026-03-12","391.692","387.192","392.592","384.392","291504.000"],["2026-03-13","385.572","388.692","395.682","385.492","355826.000"],["2026-03-16","393.462","400.092","404.862","389.692","373521.000"],["2026-03-17","407.472","396.692","411.692","396.252","359807.000"],["2026-03-18","397.052","393.712","397.692","388.462","265300.000"],["2026-03-19","393.632","392.192","405.692","391.692","292866.000"],["2026-03-20","396.772","404.692","413.772","391.822","537297.000"],["2026-03-23","409.022","393.682","409.052","390.442","446141.000"],["2026-03-24","396.692","388.682","403.592","379.692","364105.000"],["2026-03-25","384.692","389.502","392.192","379.492","267528.000"],["2026-03-26","385.532","394.192","405.412","383.692","267637.000"],["2026-03-27","397.812","407.872","410.022","393.422","302580.000"],["2026-03-30","404.692","404.692","410.542","397.292","253484.000"],["2026-03-31","404.692","393.392","408.642","393.272","249256.000"],["2026-04-01","401.422","397.402","401.562","387.692","231701.000"],["2026-04-02","399.592","392.862","403.682","388.892","223056.000"],["2026-04-03","391.692","378.152","392.492","376.822","247515.000"],["2026-04-07","381.672","376.282","384.892","373.182","172576.000"],["2026-04-08","388.192","382.992","389.342","379.912","364184.000"],["2026-04-09","385.792","381.682","385.972","378.352","259552.000"],["2026-04-10","385.692","407.692","410.692","384.372","507887.000"],["2026-04-13","409.692","418.822","425.022","407.692","412399.000"],["2026-04-14","413.192","422.482","424.182","406.092","442208.000"],["2026-04-15","430.572","422.692","431.152","418.762","373536.000"],["2026-04-16","432.692","445.672","451.692","424.712","635062.000"],["2026-04-17","447.652","435.892","449.332","432.702","365358.000"],["2026-04-20","424.692","424.192","429.592","417.702","529278.000"],["2026-04-21","426.692","439.292","441.822","416.792","577746.000"],["2026-04-22","439.608","434.948","446.568","431.728","460254.000",{"nd":"2025","fh_sh":"47.79","djr":"2026-04-21","cqr":"2026-04-22","FHcontent":"10\u6d3e47.79\u5143"}],["2026-04-23","442.098","437.498","442.198","433.598","354310.000"],["2026-04-24","440.598","443.498","447.048","436.598","395425.000"],["2026-04-27","443.228","433.478","447.358","432.398","330613.000"],["2026-04-28","424.788","426.268","431.898","421.598","350121.000"],["2026-04-29","430.598","443.598","443.748","426.598","376336.000"],["2026-04-30","445.098","434.598","448.098","434.598","298121.000"],["2026-05-06","456.098","458.598","464.478","447.228","473727.000"],["2026-05-07","467.348","450.238","467.348","445.598","386213.000"],["2026-05-08","447.598","435.598","454.098","434.798","366049.000"],["2026-05-11","438.598","444.708","449.108","433.698","341901.000"],["2026-05-12","445.188","429.848","445.448","427.888","341515.000"],["2026-05-13","429.608","432.648","435.178","425.678","316858.000"],["2026-05-14","447.978","425.598","449.048","425.598","347046.000"],["2026-05-15","426.678","422.198","430.098","419.598","297049.000"],["2026-05-18","419.178","415.828","421.498","412.598","284983.000"],["2026-05-19","414.458","416.518","418.498","405.398","260877.000"],["2026-05-20","415.598","413.348","421.588","411.258","281190.000"],["2026-05-21","418.468","410.228","426.218","410.018","338672.000"],["2026-05-22","413.298","409.758","415.098","408.598","277884.000"],["2026-05-25","409.878","401.478","413.098","398.598","381977.000"],["2026-05-26","404.788","401.098","407.368","398.958","350627.000"],["2026-05-27","412.518","413.398","427.498","409.888","533729.000"],["2026-05-28","418.598","414.278","419.178","404.798","327771.000"],["2026-05-29","421.598","422.598","429.458","415.148","498119.000"],["2026-06-01","430.698","418.698","436.838","416.778","386005.000"],["2026-06-02","423.598","432.488","436.348","421.598","387982.000"],["2026-06-03","435.598","425.018","435.598","418.698","385526.000"],["2026-06-04","425.018","406.798","425.498","405.778","431155.000"],["2026-06-05","406.488","401.598","411.248","401.298","287389.000"],["2026-06-08","394.398","391.618","401.278","389.298","286526.000"],["2026-06-09","398.588","398.098","400.468","386.598","277351.000"],["2026-06-10","393.878","387.098","397.598","383.718","244357.000"],["2026-06-11","385.578","380.798","389.938","378.628","268654.000"],["2026-06-12","388.588","393.448","398.138","381.898","414208.000"],["2026-06-15","400.598","396.698","406.498","392.008","340749.000"],["2026-06-16","407.478","402.128","407.618","397.098","348393.000"],["2026-06-17","398.598","397.598","401.898","394.178","250093.000"],["2026-06-18","398.988","390.148","408.488","388.518","385481.000"],["2026-06-22","391.598","407.578","411.928","384.598","594648.000"],["2026-06-23","409.598","391.108","412.638","389.328","373741.000"],["2026-06-24","390.598","393.958","397.868","385.258","344271.000"],["2026-06-25","398.478","400.498","401.148","391.178","324046.000"],["2026-06-26","399.598","379.598","408.408","379.598","465253.000"],["2026-06-29","385.558","390.958","394.598","376.798","425259.000"],["2026-06-30","391.088","391.608","400.958","388.598","270383.000"],["2026-07-01","388.598","382.438","389.598","368.598","440886.000"],["2026-07-02","386.278","380.948","389.588","378.988","340754.000"],["2026-07-03","380.558","378.598","386.548","377.598","258849.000"],["2026-07-06","377.828","373.108","380.488","372.648","216480.000"],["2026-07-07","374.598","371.088","377.478","369.358","208486.000"],["2026-07-08","372.598","359.598","375.278","359.598","270519.000"],["2026-07-09","359.598","374.098","375.258","358.668","377942.000"],["2026-07-10","373.598","347.358","373.798","344.758","556014.000"],["2026-07-13","347.598","357.658","360.598","346.598","462907.000"],["2026-07-14","351.198","362.608","363.228","351.088","436316.000"],["2026-07-15","366.608","371.598","378.588","361.678","358493.000"],["2026-07-16","368.078","364.798","373.618","363.098","251869.000"],["2026-07-17","370.898","358.598","373.838","358.598","512453.000"],["2026-07-20","352.598","375.028","376.198","352.398","447908.000"],["2026-07-21","371.268","380.798","389.598","371.098","440360.000"],["2026-07-22","381.448","370.858","383.598","368.468","311938.000"],["2026-07-23","371.598","384.588","384.598","364.608","359409.000"],["2026-07-24","381.778","381.608","389.458","381.248","254542.000"],["2026-07-27","396.608","398.598","402.398","392.598","473272.000"],["2026-07-28","394.858","389.458","398.588","389.458","371911.000"],["2026-07-29","388.598","395.438","400.458","379.978","404359.000"],["2026-07-30","388.598","400.478","402.398","388.398","452390.000"],["2026-07-31","394.148","393.898","398.798","387.598","394149.000"],["2026-08-03","391.198","392.998","394.478","388.198","215223.000"],["2026-08-04","393.598","393.698","396.458","389.818","261654.000"],["2026-08-05","398.618","403.798","406.498","396.598","300112.000"],["2026-08-06","408.598","386.598","408.598","382.758","453201.000"],["2026-08-07","386.588","386.668","387.478","382.618","255193.000"],["2026-08-10","385.610","393.870","394.620","384.630","231609.000",{"nd":"2026","fh_sh":"14.11","djr":"2026-08-07","cqr":"2026-08-10","FHcontent":"10\u6d3e14.11\u5143"}],["2026-08-11","395.000","390.400","395.280","389.520","162992.000"],["2026-08-12","388.430","393.930","395.910","387.520","202364.000"],["2026-08-13","393.040","396.300","399.390","391.040","244293.000"],["2026-08-14","395.000","393.930","400.990","393.680","159302.000"],["2026-08-17","393.930","399.980","400.500","390.500","203998.000"],["2026-08-18","399.000","396.260","400.750","394.500","169332.000"],["2026-08-19","394.000","389.000","396.990","388.330","211572.000"],["2026-08-20","391.510","385.000","392.090","384.000","179096.000"],["2026-08-21","386.000","391.150","397.830","383.050","204496.000"],["2026-08-24","391.150","387.890","394.400","386.680","139730.000"],["2026-08-25","391.000","376.730","391.150","376.060","260646.000"],["2026-08-26","379.900","379.000","385.500","373.710","207162.000"],["2026-08-27","376.500","373.000","378.660","370.050","233738.000"],["2026-08-28","368.000","368.500","371.250","364.130","263770.000"],["2026-08-31","366.600","363.550","367.330","357.300","262424.000"],["2026-09-01","362.490","358.100","363.560","358.030","198087.000"],["2026-09-02","355.980","348.290","356.500","347.550","278067.000"],["2026-09-03","349.990","349.500","354.800","348.100","262864.000"],["2026-09-04","351.400","351.000","354.660","349.560","227381.000"],["2026-09-07","351.050","348.200","351.800","345.500","246788.000"],["2026-09-08","345.670","335.490","346.600","326.000","519551.000"],["2026-09-09","332.480","336.840","337.660","327.100","390240.000"],["2026-09-10","335.900","338.060","340.800","330.500","291184.000"],["2026-09-11","333.060","330.510","335.660","328.300","276600.000"],["2026-09-14","334.510","337.110","341.810","334.000","261849.000"],["2026-09-15","335.000","316.360","335.730","316.000","480483.000"],["2026-09-16","313.010","305.480","315.000","299.000","787163.000"],["2026-09-17","306.000","304.300","308.660","302.700","344896.000"],["2026-09-18","309.770","301.950","310.000","300.270","380713.000"],["2026-09-21","303.040","297.100","303.600","295.500","494883.000"],["2026-09-22","298.000","304.630","308.690","297.740","473811.000"],["2026-09-23","304.500","301.000","305.760","299.100","247441.000"],["2026-09-24","300.000","293.500","302.000","293.000","280085.000"]],"qt":{"sz300750":["51","\u5b81\u5fb7\u65f6\u4ee3","300750","291.99","293.50","289.00","339144","185422","153721","291.92","2","291.90","11","291.88","1","291.80","5","291.77","2","291.99","28","292.00","114","292.01","4","292.02","5","292.03","5","","20260928161451","-1.51","-0.51","292.66","286.66","291.99\/339144\/9829828127","339144","982983","0.80","15.90","","292.66","286.66","2.04","12440.58","13511.11","3.62","352.20","234.80","0.90","-135","289.84","15.61","18.71","","","1.04","982982.8127","265.7109","91"," A A","GP-A-CYB","-18.65","-3.30","2.81","22.41","8.03","467.35","286.66","-11.65","-20.76","-22.88","4260617083","4627249686","-76.27","-19.09","4260617083","","","-21.53","0.24","","CNY","0","","291.75","8",""],"market":["2026-09-29 03:09:01|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":"361.002","version":"18"}}}