{"code":0,"msg":"","data":{"sz300760":{"qfqday":[["2025-12-30","196.140","192.700","196.610","192.090","82724.000"],["2025-12-31","192.310","187.560","192.490","187.480","113748.000"],["2026-01-05","187.570","196.710","196.970","187.570","169748.000"],["2026-01-06","197.610","201.050","202.810","197.220","134773.000"],["2026-01-07","200.980","197.980","201.250","197.150","97680.000"],["2026-01-08","198.360","198.820","200.410","196.410","83669.000"],["2026-01-09","199.110","200.790","202.310","198.960","89798.000"],["2026-01-12","201.860","205.140","206.420","201.610","129125.000"],["2026-01-13","206.310","205.330","210.190","204.610","156085.000"],["2026-01-14","205.110","204.870","211.230","203.230","155121.000"],["2026-01-15","203.860","201.190","204.610","200.610","99754.000"],["2026-01-16","201.620","198.300","203.820","198.140","96088.000"],["2026-01-19","198.300","197.300","199.990","196.990","71560.000"],["2026-01-20","198.020","194.110","198.290","193.710","81094.000"],["2026-01-21","194.010","192.410","195.290","192.170","75113.000"],["2026-01-22","192.960","190.610","193.200","190.460","72342.000"],["2026-01-23","191.860","192.620","194.110","191.410","83473.000"],["2026-01-26","192.990","192.210","193.830","190.240","99070.000"],["2026-01-27","192.360","189.270","193.610","189.110","95524.000"],["2026-01-28","189.210","185.170","189.260","185.110","143051.000"],["2026-01-29","185.180","190.490","191.610","183.860","116545.000"],["2026-01-30","190.440","186.370","190.440","186.370","75037.000"],["2026-02-02","186.610","184.220","188.060","184.220","66634.000"],["2026-02-03","184.900","185.260","185.990","184.140","57471.000"],["2026-02-04","185.090","189.770","190.330","184.480","84306.000"],["2026-02-05","189.070","189.210","190.610","188.360","56820.000"],["2026-02-06","189.000","186.600","189.430","185.770","70937.000"],["2026-02-09","186.790","186.280","187.050","185.920","50721.000"],["2026-02-10","186.270","187.470","188.110","185.790","51748.000"],["2026-02-11","187.110","186.320","187.490","186.230","35632.000"],["2026-02-12","186.320","185.110","186.880","185.110","46482.000"],["2026-02-13","185.070","182.880","185.070","182.780","64606.000"],["2026-02-24","184.930","183.310","185.060","182.900","42495.000"],["2026-02-25","183.310","184.070","185.050","182.260","50336.000"],["2026-02-26","184.710","184.390","187.100","183.610","57760.000"],["2026-02-27","184.010","183.030","184.010","182.890","53193.000"],["2026-03-02","182.020","180.810","183.120","178.860","86210.000"],["2026-03-03","180.360","177.510","180.960","177.410","85672.000"],["2026-03-04","176.860","172.860","176.890","172.860","88354.000"],["2026-03-05","175.110","173.310","175.410","173.010","50981.000"],["2026-03-06","172.910","178.480","179.360","172.610","76385.000"],["2026-03-09","176.610","175.890","179.090","174.940","58668.000"],["2026-03-10","177.100","177.450","177.870","176.380","39388.000"],["2026-03-11","177.610","177.680","178.960","176.430","51409.000"],["2026-03-12","177.410","175.290","177.830","175.120","49683.000"],["2026-03-13","175.620","175.680","176.320","174.430","39191.000"],["2026-03-16","176.110","174.360","176.240","173.770","51759.000"],["2026-03-17","174.610","175.210","177.660","174.290","71737.000"],["2026-03-18","174.910","172.030","175.500","171.350","81501.000"],["2026-03-19","170.290","168.970","171.060","168.800","67673.000"],["2026-03-20","168.970","166.630","170.340","166.630","66369.000"],["2026-03-23","164.120","162.720","165.860","162.280","87858.000"],["2026-03-24","165.070","163.480","165.360","162.360","56092.000"],["2026-03-25","165.110","164.580","165.600","163.890","52102.000"],["2026-03-26","164.100","161.410","165.360","161.360","62223.000"],["2026-03-27","160.110","166.710","167.090","159.710","79020.000"],["2026-03-30","165.610","167.880","168.600","165.150","61306.000"],["2026-03-31","164.470","161.770","166.110","161.770","89706.000"],["2026-04-01","162.870","163.010","167.360","161.860","98331.000"],["2026-04-02","162.610","159.510","162.690","159.210","91590.000"],["2026-04-03","159.090","155.510","159.550","155.430","75719.000"],["2026-04-07","155.540","154.870","156.890","154.470","47255.000"],["2026-04-08","156.640","160.030","160.090","156.640","81943.000"],["2026-04-09","158.610","153.410","159.020","153.290","118939.000"],["2026-04-10","154.210","155.290","157.090","153.460","87891.000"],["2026-04-13","154.610","155.050","156.730","153.620","59907.000"],["2026-04-14","155.790","157.570","158.680","154.020","89108.000"],["2026-04-15","158.650","157.410","159.730","157.130","66863.000"],["2026-04-16","157.430","157.570","157.970","156.570","54493.000"],["2026-04-17","157.030","153.860","157.030","153.820","89171.000"],["2026-04-20","153.610","155.210","156.880","151.710","91233.000"],["2026-04-21","155.240","155.960","158.920","155.110","79928.000"],["2026-04-22","154.120","156.710","158.100","154.120","70472.000"],["2026-04-23","156.600","158.150","159.570","156.110","102520.000"],["2026-04-24","157.360","158.110","159.870","155.740","92238.000"],["2026-04-27","157.410","155.120","158.030","154.920","80514.000"],["2026-04-28","154.880","158.220","160.010","154.710","126775.000"],["2026-04-29","159.410","165.510","166.120","159.220","195908.000"],["2026-04-30","164.610","165.510","166.990","163.920","97616.000"],["2026-05-06","165.500","169.790","170.410","165.110","127733.000"],["2026-05-07","170.300","167.610","173.670","167.360","103423.000"],["2026-05-08","167.510","167.720","169.780","167.430","71134.000"],["2026-05-11","167.110","166.320","168.010","164.140","122537.000"],["2026-05-12","165.790","163.500","166.950","163.370","81037.000"],["2026-05-13","163.410","163.050","164.360","161.330","71098.000"],["2026-05-14","162.210","158.350","163.600","158.350","85949.000"],["2026-05-15","158.220","157.480","160.210","157.180","70137.000"],["2026-05-18","157.360","153.440","157.480","152.800","90449.000"],["2026-05-19","153.110","155.260","156.490","153.110","65190.000"],["2026-05-20","155.310","151.910","155.410","151.910","81295.000"],["2026-05-21","151.910","155.370","163.000","151.210","152873.000"],["2026-05-22","155.110","150.110","155.410","150.010","136239.000"],["2026-05-25","149.690","150.740","152.280","148.470","69034.000"],["2026-05-26","149.610","150.260","152.700","149.610","69249.000"],["2026-05-27","149.910","151.110","152.790","147.210","109337.000"],["2026-05-28","150.670","149.450","151.170","147.110","96816.000",{"nd":"2026","fh_sh":"12.5","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e12.5\u5143"}],["2026-05-29","149.380","150.500","153.030","148.670","104303.000"],["2026-06-01","150.320","148.100","151.220","147.470","85597.000"],["2026-06-02","147.690","145.660","147.830","145.380","82259.000"],["2026-06-03","145.360","143.260","145.390","143.250","79354.000"],["2026-06-04","142.000","141.260","142.450","140.550","89145.000"],["2026-06-05","142.310","143.060","144.140","141.600","77960.000"],["2026-06-08","142.040","141.410","143.670","139.750","80154.000"],["2026-06-09","141.550","141.000","142.170","139.310","62916.000"],["2026-06-10","140.100","142.170","142.550","139.670","65778.000"],["2026-06-11","141.270","145.550","146.320","141.170","96108.000"],["2026-06-12","144.520","149.710","150.960","142.520","125936.000"],["2026-06-15","149.870","145.170","149.880","144.670","94240.000"],["2026-06-16","144.670","141.570","144.870","141.250","69018.000"],["2026-06-17","141.360","142.020","142.910","141.160","53958.000"],["2026-06-18","142.020","138.680","143.920","138.680","104818.000"],["2026-06-22","138.630","140.520","141.170","135.600","106401.000"],["2026-06-23","140.000","138.050","143.170","137.680","90101.000"],["2026-06-24","139.670","135.400","141.840","135.320","106482.000"],["2026-06-25","133.680","136.830","138.110","132.680","130453.000"],["2026-06-26","137.650","132.650","139.460","132.500","106566.000"],["2026-06-29","132.010","136.160","138.430","129.330","158541.000"],["2026-06-30","135.640","134.500","136.160","133.380","89205.000"],["2026-07-01","134.400","140.370","141.170","133.440","130570.000"],["2026-07-02","140.800","137.870","142.750","136.580","134438.000"],["2026-07-03","139.080","138.690","142.730","137.170","121739.000"],["2026-07-06","138.520","139.270","141.130","136.980","123219.000"],["2026-07-07","137.790","136.840","138.550","136.040","83056.000"],["2026-07-08","136.650","136.670","137.820","134.750","72916.000"],["2026-07-09","135.470","138.170","139.440","134.690","90373.000"],["2026-07-10","137.960","140.240","142.170","135.900","112170.000"],["2026-07-13","138.770","138.350","139.640","137.090","89955.000"],["2026-07-14","139.280","138.630","140.330","137.220","86751.000"],["2026-07-15","137.670","144.670","146.230","136.820","190810.000"],["2026-07-16","144.470","148.980","150.550","143.700","212099.000"],["2026-07-17","148.980","148.100","151.600","146.220","158473.000"],["2026-07-20","146.280","153.170","153.670","145.430","164064.000"],["2026-07-21","151.480","150.920","154.670","148.930","166150.000"],["2026-07-22","149.670","150.940","152.060","148.540","106336.000"],["2026-07-23","149.170","149.470","150.170","147.680","78330.000"],["2026-07-24","148.700","145.050","150.630","145.050","89637.000"],["2026-07-27","144.320","147.230","147.950","144.170","67987.000"],["2026-07-28","147.330","149.210","150.770","146.600","89110.000"],["2026-07-29","149.670","153.550","154.320","149.250","133535.000"],["2026-07-30","153.670","160.290","160.670","152.920","177697.000"],["2026-07-31","157.040","157.550","158.500","156.270","112421.000"],["2026-08-03","157.610","155.560","158.160","155.310","69364.000"],["2026-08-04","155.550","152.940","156.240","152.660","112319.000"],["2026-08-05","153.660","152.970","153.700","151.620","82153.000"],["2026-08-06","152.990","148.420","153.660","148.290","120380.000"],["2026-08-07","147.680","150.080","150.080","147.040","105139.000"],["2026-08-10","150.670","154.250","156.190","150.530","140125.000"],["2026-08-11","153.530","152.160","154.630","151.950","90603.000"],["2026-08-12","151.870","152.270","153.850","151.370","64075.000"],["2026-08-13","151.470","152.060","154.410","149.870","91709.000"],["2026-08-14","152.120","149.140","153.140","148.800","65278.000"],["2026-08-17","148.630","148.380","148.950","146.060","69786.000"],["2026-08-18","147.790","149.220","149.460","146.990","59357.000"],["2026-08-19","149.870","149.300","150.320","147.750","66809.000"],["2026-08-20","150.670","156.740","158.360","149.950","163235.000"],["2026-08-21","156.670","153.120","157.670","152.560","79711.000"],["2026-08-24","152.670","157.350","157.640","151.680","118995.000"],["2026-08-25","157.140","160.790","161.330","156.700","119545.000"],["2026-08-26","160.170","159.720","162.420","159.390","81372.000"],["2026-08-27","158.970","160.700","161.330","158.680","58425.000"],["2026-08-28","160.050","162.970","163.420","159.900","67411.000"],["2026-08-31","166.670","164.020","168.570","163.840","177380.000"],["2026-09-01","164.070","167.750","170.660","162.870","152758.000"],["2026-09-02","167.030","166.590","168.210","164.970","84926.000"],["2026-09-03","166.560","166.340","168.270","165.250","71187.000"],["2026-09-04","165.680","168.580","170.260","164.800","100549.000"],["2026-09-07","168.670","167.870","169.170","166.030","79391.000"],["2026-09-08","168.000","169.950","170.670","166.200","72287.000",{"nd":"2026","fh_sh":"13.3","djr":"2026-09-07","cqr":"2026-09-08","FHcontent":"10\u6d3e13.3\u5143"}],["2026-09-09","169.350","165.200","169.470","163.110","113138.000"],["2026-09-10","165.970","165.700","166.920","163.900","65017.000"],["2026-09-11","165.200","162.730","165.200","162.000","73232.000"],["2026-09-14","162.000","160.100","163.940","159.360","65612.000"],["2026-09-15","159.850","160.300","161.270","159.370","41232.000"],["2026-09-16","160.000","158.030","160.500","157.710","53088.000"],["2026-09-17","157.880","156.800","158.950","156.670","44592.000"],["2026-09-18","156.850","156.870","157.990","156.300","49571.000"],["2026-09-21","157.120","158.050","159.090","156.010","65393.000"],["2026-09-22","158.200","156.680","159.160","156.410","59199.000"],["2026-09-23","156.500","155.460","158.000","155.300","46295.000"],["2026-09-24","155.120","153.860","156.350","153.720","49587.000"]],"qt":{"sz300760":["51","\u8fc8\u745e\u533b\u7597","300760","158.29","153.86","153.90","90253","54051","36202","158.29","3","158.28","1","158.27","15","158.26","20","158.25","24","158.30","37","158.32","4","158.33","9","158.35","1","158.36","5","","20260928161457","4.43","2.88","158.85","153.87","158.29\/90253\/1418129429","90253","141813","0.75","24.39","","158.85","153.87","3.24","1916.36","1918.16","4.93","184.63","123.09","1.67","7","157.13","19.99","23.58","","","0.67","141812.9429","47.4870","30"," A A","GP-A-CYB","-15.61","0.91","2.68","19.39","13.60","244.74","129.33","-2.73","-2.87","14.13","1210662145","1211799431","5.88","-17.86","1210662145","","","-32.44","0.05","","CNY","0","","158.40","-117",""],"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":"196.110","version":"18"}}}