{"code":0,"msg":"","data":{"sz300770":{"qfqday":[["2025-12-30","41.960","41.970","42.350","41.750","29656.000"],["2025-12-31","41.910","41.710","42.050","41.520","27252.000",{"nd":"2025","fh_sh":"11","djr":"2025-12-30","cqr":"2025-12-31","FHcontent":"10\u6d3e11\u5143"}],["2026-01-05","41.900","42.470","42.490","41.600","42295.000"],["2026-01-06","42.480","42.650","42.900","42.250","36899.000"],["2026-01-07","42.640","42.200","42.960","42.200","30589.000"],["2026-01-08","42.160","42.400","42.940","42.130","28650.000"],["2026-01-09","42.430","43.680","43.740","42.430","58722.000"],["2026-01-12","44.430","46.680","46.760","44.100","137042.000"],["2026-01-13","46.670","45.450","46.950","45.310","94404.000"],["2026-01-14","45.520","47.440","48.330","45.520","157565.000"],["2026-01-15","46.970","46.880","47.580","46.420","73921.000"],["2026-01-16","46.830","45.070","46.830","45.010","73358.000"],["2026-01-19","45.070","44.700","45.470","44.560","49003.000"],["2026-01-20","44.990","44.850","45.250","44.390","40001.000"],["2026-01-21","44.500","44.500","45.010","44.320","38393.000"],["2026-01-22","44.800","44.780","44.980","44.430","33630.000"],["2026-01-23","44.800","45.300","45.440","44.660","51098.000"],["2026-01-26","45.440","44.580","45.470","44.130","52327.000"],["2026-01-27","44.550","44.450","44.790","43.970","33539.000"],["2026-01-28","44.300","43.800","44.500","43.750","40595.000"],["2026-01-29","43.730","45.240","45.760","43.410","85879.000"],["2026-01-30","44.870","45.130","45.700","44.630","61543.000"],["2026-02-02","45.220","44.300","45.900","44.290","61402.000"],["2026-02-03","44.760","45.180","45.270","44.470","41235.000"],["2026-02-04","44.900","44.230","45.110","43.820","50493.000"],["2026-02-05","44.050","44.750","45.270","43.880","46238.000"],["2026-02-06","44.500","43.870","44.600","43.700","45239.000"],["2026-02-09","44.540","45.790","45.950","44.460","75465.000"],["2026-02-10","46.190","49.060","50.750","46.160","220610.000"],["2026-02-11","48.260","47.410","48.810","47.130","125718.000"],["2026-02-12","46.960","46.470","47.490","46.230","81389.000"],["2026-02-13","46.270","45.950","47.140","45.840","70275.000"],["2026-02-24","46.100","44.560","46.120","44.190","81740.000"],["2026-02-25","44.600","44.850","45.260","44.420","45501.000"],["2026-02-26","44.790","44.760","45.050","44.370","45241.000"],["2026-02-27","44.760","44.960","45.150","44.510","33258.000"],["2026-03-02","44.280","43.110","44.280","43.000","82391.000"],["2026-03-03","43.110","41.800","43.380","41.640","59245.000"],["2026-03-04","41.610","40.780","42.230","40.510","55312.000"],["2026-03-05","41.480","41.150","41.560","40.920","29380.000"],["2026-03-06","41.060","41.730","41.760","40.960","22276.000"],["2026-03-09","41.300","41.880","42.050","40.900","34714.000"],["2026-03-10","42.170","42.160","42.570","41.810","24822.000"],["2026-03-11","42.220","42.300","42.370","41.960","19868.000"],["2026-03-12","42.190","42.060","42.440","41.660","21595.000"],["2026-03-13","41.140","40.770","41.290","40.710","52587.000"],["2026-03-16","40.640","41.020","41.060","40.580","21901.000"],["2026-03-17","41.140","40.750","41.360","40.720","22749.000"],["2026-03-18","40.810","41.200","41.270","40.610","19833.000"],["2026-03-19","40.790","40.580","40.920","40.450","21316.000"],["2026-03-20","40.680","39.630","40.800","39.590","30329.000"],["2026-03-23","39.320","37.780","39.350","37.440","42782.000"],["2026-03-24","38.260","38.320","38.380","37.800","23776.000"],["2026-03-25","38.480","38.700","39.000","38.340","18504.000"],["2026-03-26","38.650","38.000","38.830","37.810","23722.000"],["2026-03-27","37.630","38.400","38.450","37.630","16527.000"],["2026-03-30","37.930","38.370","38.440","37.620","20173.000"],["2026-03-31","38.480","38.120","38.790","38.100","16874.000"],["2026-04-01","38.710","38.670","38.800","38.330","23380.000"],["2026-04-02","38.600","38.220","38.600","38.010","17852.000"],["2026-04-03","38.400","37.930","38.440","37.650","16561.000"],["2026-04-07","37.990","37.750","38.200","37.680","11959.000"],["2026-04-08","38.440","39.410","39.420","38.340","36969.000"],["2026-04-09","39.000","39.020","39.450","38.800","22763.000"],["2026-04-10","39.420","39.450","39.800","39.200","24932.000"],["2026-04-13","39.050","39.220","39.850","39.050","21860.000"],["2026-04-14","39.220","39.250","39.500","38.970","19029.000"],["2026-04-15","39.360","39.460","39.630","39.320","18191.000"],["2026-04-16","39.480","40.100","40.100","39.470","25800.000"],["2026-04-17","40.080","39.550","40.080","39.280","22026.000"],["2026-04-20","39.350","39.920","40.550","39.350","28714.000"],["2026-04-21","39.800","39.610","39.920","39.450","15685.000"],["2026-04-22","39.500","39.330","39.590","39.200","16774.000"],["2026-04-23","39.290","38.970","39.480","38.720","18119.000"],["2026-04-24","38.900","38.810","38.950","38.180","21940.000"],["2026-04-27","38.450","38.950","39.070","38.380","17865.000"],["2026-04-28","38.950","38.540","39.070","38.400","17589.000"],["2026-04-29","37.300","37.690","38.250","37.050","56603.000"],["2026-04-30","37.690","37.250","38.000","37.110","28849.000"],["2026-05-06","37.360","37.740","38.050","37.330","30951.000"],["2026-05-07","37.780","38.200","38.260","37.480","23625.000"],["2026-05-08","38.250","38.360","38.790","38.200","23643.000"],["2026-05-11","38.400","38.990","39.140","38.220","36156.000"],["2026-05-12","38.940","38.140","38.990","38.120","21381.000"],["2026-05-13","37.970","38.700","38.700","37.970","19368.000"],["2026-05-14","38.780","37.290","38.780","37.270","28620.000"],["2026-05-15","37.500","37.590","38.140","37.290","23747.000"],["2026-05-18","37.510","37.110","37.790","36.700","26124.000"],["2026-05-19","37.110","37.650","37.820","37.070","20297.000"],["2026-05-20","37.500","36.910","37.700","36.820","18309.000"],["2026-05-21","37.010","36.460","37.430","36.370","22387.000"],["2026-05-22","36.680","35.790","36.760","35.650","26974.000",{"nd":"2025","fh_sh":"7","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e7\u5143"}],["2026-05-25","35.810","35.370","35.850","35.180","23886.000"],["2026-05-26","35.370","35.500","35.530","34.770","17615.000"],["2026-05-27","35.500","35.000","36.030","34.900","21380.000"],["2026-05-28","34.890","34.390","35.190","34.100","18634.000"],["2026-05-29","34.390","34.800","35.060","34.390","15688.000"],["2026-06-01","34.800","35.830","35.960","34.800","23347.000"],["2026-06-02","35.820","35.300","35.830","35.040","15982.000"],["2026-06-03","35.280","34.430","35.280","34.360","21540.000"],["2026-06-04","34.400","33.640","34.590","33.400","20708.000"],["2026-06-05","33.790","33.760","34.160","33.590","13480.000"],["2026-06-08","33.630","33.020","34.080","32.650","23243.000"],["2026-06-09","33.130","33.100","33.500","32.960","16219.000"],["2026-06-10","33.130","33.400","33.400","32.820","17863.000"],["2026-06-11","33.410","33.840","33.950","32.460","23970.000"],["2026-06-12","33.830","33.860","34.190","33.380","25629.000"],["2026-06-15","33.990","34.680","34.740","33.890","21652.000"],["2026-06-16","34.400","34.280","34.600","33.800","21314.000"],["2026-06-17","34.250","34.120","34.250","33.600","14158.000"],["2026-06-18","33.900","33.760","34.230","33.660","10263.000"],["2026-06-22","33.740","34.610","34.740","32.500","26754.000"],["2026-06-23","34.290","34.370","34.930","34.110","16035.000"],["2026-06-24","34.350","34.160","34.880","34.120","13597.000"],["2026-06-25","34.120","32.840","34.120","32.800","28293.000"],["2026-06-26","32.650","31.860","32.970","31.800","27967.000"],["2026-06-29","32.100","32.020","32.460","31.020","20909.000"],["2026-06-30","32.020","31.490","32.110","31.340","16879.000"],["2026-07-01","31.500","32.000","32.220","31.210","21367.000"],["2026-07-02","32.150","32.300","32.880","31.980","20954.000"],["2026-07-03","32.550","32.560","32.890","32.180","16151.000"],["2026-07-06","32.550","32.560","32.800","32.220","14775.000"],["2026-07-07","32.560","31.950","32.680","31.840","15993.000"],["2026-07-08","32.100","32.320","32.510","31.740","16546.000"],["2026-07-09","32.290","31.710","32.480","31.660","18759.000"],["2026-07-10","31.700","32.430","32.780","31.400","23202.000"],["2026-07-13","32.380","32.000","32.680","31.880","20832.000"],["2026-07-14","32.000","32.620","32.790","31.980","21363.000"],["2026-07-15","32.660","33.400","33.650","32.460","24163.000"],["2026-07-16","33.300","34.280","34.350","33.200","30887.000"],["2026-07-17","34.290","33.510","34.650","33.510","30246.000"],["2026-07-20","33.510","34.000","34.300","33.390","30796.000"],["2026-07-21","33.990","33.790","34.730","33.660","33912.000"],["2026-07-22","33.440","33.370","33.660","33.030","22140.000"],["2026-07-23","33.210","33.500","33.580","32.980","13006.000"],["2026-07-24","33.400","32.850","33.660","32.820","13749.000"],["2026-07-27","32.850","33.290","33.530","32.600","15517.000"],["2026-07-28","33.200","33.750","33.780","33.100","19767.000"],["2026-07-29","33.740","34.570","34.690","33.740","25620.000"],["2026-07-30","34.400","35.420","35.600","34.400","32052.000"],["2026-07-31","34.950","35.370","35.980","34.850","32236.000"],["2026-08-03","35.400","35.510","35.930","35.360","21190.000"],["2026-08-04","35.510","35.500","35.970","35.080","25226.000"],["2026-08-05","35.300","34.880","35.500","34.850","23593.000"],["2026-08-06","35.050","34.300","35.050","34.190","18084.000"],["2026-08-07","34.300","34.020","34.500","33.510","23930.000"],["2026-08-10","33.980","34.510","34.600","33.910","18759.000"],["2026-08-11","34.500","34.430","34.830","34.240","14425.000"],["2026-08-12","34.400","34.380","34.790","34.270","13863.000"],["2026-08-13","34.500","34.030","34.850","33.980","20452.000"],["2026-08-14","34.070","33.600","34.070","33.480","16751.000"],["2026-08-17","33.640","33.780","33.850","33.080","13552.000"],["2026-08-18","33.770","33.680","33.770","33.400","11508.000"],["2026-08-19","33.630","33.750","33.950","33.510","20395.000"],["2026-08-20","33.790","34.380","34.580","33.600","22831.000"],["2026-08-21","34.300","33.610","34.300","33.480","16976.000"],["2026-08-24","33.760","33.290","33.800","33.250","12015.000"],["2026-08-25","33.450","33.610","33.740","33.300","9556.000"],["2026-08-26","33.500","33.850","33.920","33.500","9624.000"],["2026-08-27","33.840","33.370","33.850","33.100","17948.000"],["2026-08-28","33.670","34.100","34.230","33.630","21267.000"],["2026-08-31","34.100","35.390","35.670","34.090","47106.000"],["2026-09-01","34.720","35.680","35.810","34.700","44726.000"],["2026-09-02","35.410","34.910","35.680","34.700","26257.000"],["2026-09-03","34.910","34.540","35.550","34.430","23581.000"],["2026-09-04","34.540","35.380","35.950","34.540","32313.000"],["2026-09-07","35.340","35.550","35.790","35.160","26252.000"],["2026-09-08","35.550","36.070","36.290","35.400","29682.000"],["2026-09-09","35.760","35.120","35.760","35.020","26086.000"],["2026-09-10","35.000","34.870","35.180","34.720","12990.000"],["2026-09-11","34.860","34.550","34.860","34.070","21164.000"],["2026-09-14","34.460","34.340","34.720","34.130","15218.000"],["2026-09-15","34.520","34.460","34.860","34.350","18400.000"],["2026-09-16","34.570","34.470","34.570","34.040","15170.000"],["2026-09-17","34.260","34.580","34.780","34.260","15758.000"],["2026-09-18","34.580","34.550","34.970","34.460","22068.000"],["2026-09-21","34.670","34.560","34.840","34.270","21965.000"],["2026-09-22","34.520","35.120","35.190","34.520","31778.000"],["2026-09-23","35.150","34.860","35.200","34.710","22519.000"],["2026-09-24","34.880","35.220","35.350","34.750","34041.000"]],"qt":{"sz300770":["51","\u65b0\u5a92\u80a1\u4efd","300770","34.95","35.22","35.08","34091","15437","18654","34.90","36","34.89","12","34.88","18","34.85","1","34.83","25","34.95","160","34.97","24","34.98","118","34.99","50","35.02","120","","20260928161454","-0.27","-0.77","35.60","34.70","34.95\/34091\/119844211","34091","11984","1.50","12.97","","35.60","34.70","2.56","79.63","79.63","2.15","42.26","28.18","1.29","-380","35.15","13.31","12.06","","","0.72","11984.4211","1.7475","5"," A A","GP-A-CYB","-16.21","1.16","8.01","16.54","12.51","50.75","31.02","1.16","2.49","7.34","227838591","227838591","-67.38","-16.73","227838591","","","-19.28","0.09","","CNY","0","","35.06","-98",""],"market":["2026-09-29 03:08:37|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":"41.880","version":"18"}}}