{"code":0,"msg":"","data":{"sz300832":{"qfqday":[["2025-12-30","56.323","55.203","56.643","55.013","23470.000"],["2025-12-31","55.553","55.053","55.683","54.323","21817.000"],["2026-01-05","55.323","57.703","57.793","54.453","40619.000"],["2026-01-06","58.313","58.303","58.733","57.213","27556.000"],["2026-01-07","58.383","58.403","58.903","57.803","19924.000"],["2026-01-08","58.403","59.913","60.953","57.803","38658.000"],["2026-01-09","60.303","61.623","61.803","59.983","35893.000"],["2026-01-12","61.623","59.213","61.913","59.133","53667.000"],["2026-01-13","59.223","58.523","59.783","58.313","53704.000"],["2026-01-14","58.423","57.753","58.683","56.853","72223.000"],["2026-01-15","57.373","56.973","57.733","56.623","37778.000"],["2026-01-16","57.123","56.903","57.873","56.563","43293.000"],["2026-01-19","56.673","56.753","57.213","56.403","29994.000"],["2026-01-20","56.773","55.933","56.963","55.463","38713.000"],["2026-01-21","56.133","55.613","56.423","55.513","35718.000"],["2026-01-22","55.803","55.323","56.083","55.163","41210.000"],["2026-01-23","55.473","54.763","55.743","54.513","63844.000"],["2026-01-26","54.873","54.653","55.483","54.273","80734.000"],["2026-01-27","55.063","53.323","55.463","53.253","80137.000"],["2026-01-28","53.203","52.273","53.403","52.223","85263.000"],["2026-01-29","52.243","52.703","53.463","51.903","79856.000"],["2026-01-30","52.593","52.683","54.103","52.593","101900.000"],["2026-02-02","52.583","51.923","53.243","51.713","46980.000"],["2026-02-03","52.253","53.303","53.413","52.023","55695.000"],["2026-02-04","53.193","53.353","53.453","52.413","50438.000"],["2026-02-05","53.353","53.193","53.763","53.033","31081.000"],["2026-02-06","53.093","52.903","53.523","52.603","28174.000"],["2026-02-09","53.123","52.843","53.193","52.633","24618.000"],["2026-02-10","52.903","52.383","53.083","52.203","31010.000"],["2026-02-11","52.253","52.193","52.923","52.103","33337.000"],["2026-02-12","52.193","51.203","52.293","51.073","41851.000"],["2026-02-13","51.363","50.853","51.643","50.853","23888.000"],["2026-02-24","51.363","51.063","51.593","50.743","20661.000"],["2026-02-25","51.113","51.033","51.463","50.813","34268.000"],["2026-02-26","51.053","50.703","51.243","50.363","31685.000"],["2026-02-27","50.783","51.133","51.473","50.533","37354.000"],["2026-03-02","50.563","49.353","50.793","49.163","52256.000"],["2026-03-03","50.023","51.053","51.883","49.873","75231.000"],["2026-03-04","51.003","51.143","51.573","50.383","46784.000"],["2026-03-05","51.563","50.773","51.653","50.463","38435.000"],["2026-03-06","50.643","53.283","53.383","50.503","77265.000"],["2026-03-09","53.193","52.193","53.213","52.003","40556.000"],["2026-03-10","52.303","52.953","53.083","52.023","39438.000"],["2026-03-11","52.943","53.033","53.253","52.313","30756.000"],["2026-03-12","52.523","52.473","53.253","52.293","35792.000"],["2026-03-13","52.583","51.273","53.003","51.213","34019.000"],["2026-03-16","51.353","50.603","51.563","50.133","33949.000"],["2026-03-17","50.593","50.983","51.763","50.403","30710.000"],["2026-03-18","51.013","50.383","51.413","50.003","37154.000"],["2026-03-19","49.673","48.823","49.973","48.653","39595.000"],["2026-03-20","48.823","48.663","49.293","48.113","45530.000"],["2026-03-23","48.003","46.983","48.243","46.833","41092.000"],["2026-03-24","47.683","48.803","48.863","47.223","36187.000"],["2026-03-25","48.683","48.683","48.893","48.173","26338.000"],["2026-03-26","48.723","47.373","49.143","47.253","32201.000"],["2026-03-27","47.073","47.873","48.053","46.863","30943.000"],["2026-03-30","47.523","48.463","48.983","47.303","22584.000"],["2026-03-31","48.463","47.873","48.903","47.743","24093.000"],["2026-04-01","48.443","48.643","48.963","48.103","29127.000"],["2026-04-02","48.483","47.783","48.713","47.593","32207.000"],["2026-04-03","47.473","45.863","47.773","44.513","53336.000"],["2026-04-07","45.803","45.483","45.983","45.303","25870.000"],["2026-04-08","46.173","46.703","46.893","45.873","38791.000"],["2026-04-09","46.443","45.163","46.443","44.793","35777.000"],["2026-04-10","45.303","45.203","45.653","44.803","37441.000"],["2026-04-13","44.993","44.093","45.213","44.043","35165.000"],["2026-04-14","44.093","45.393","45.933","42.653","115628.000"],["2026-04-15","45.433","44.763","45.773","44.703","58141.000"],["2026-04-16","45.053","45.143","45.803","44.633","48687.000"],["2026-04-17","44.963","44.253","45.063","43.783","52490.000"],["2026-04-20","44.173","44.133","44.573","43.873","32180.000"],["2026-04-21","44.283","43.623","45.023","43.473","43410.000"],["2026-04-22","43.413","44.503","45.283","43.353","62093.000"],["2026-04-23","44.483","45.573","46.183","44.383","77658.000"],["2026-04-24","45.573","46.323","47.963","45.323","83027.000"],["2026-04-27","45.973","45.423","46.323","45.273","39959.000"],["2026-04-28","46.773","48.533","48.893","46.773","101061.000"],["2026-04-29","48.213","47.193","48.403","46.913","71105.000"],["2026-04-30","46.833","47.053","48.333","46.483","47259.000"],["2026-05-06","47.083","45.813","47.303","44.963","88304.000"],["2026-05-07","45.813","46.003","46.883","45.793","55574.000"],["2026-05-08","46.003","46.233","47.203","45.923","48113.000"],["2026-05-11","46.233","48.163","48.283","45.403","94874.000"],["2026-05-12","47.893","48.363","49.043","47.323","80467.000"],["2026-05-13","48.653","48.983","50.073","48.123","82654.000"],["2026-05-14","48.603","47.233","49.013","47.043","58046.000"],["2026-05-15","46.893","49.953","50.243","46.893","104487.000"],["2026-05-18","49.243","48.073","49.243","47.783","85393.000"],["2026-05-19","47.813","49.263","49.413","47.803","66494.000"],["2026-05-20","49.143","48.143","49.763","47.613","64243.000"],["2026-05-21","47.823","48.343","49.523","47.823","71331.000"],["2026-05-22","47.963","46.633","48.183","46.303","65511.000"],["2026-05-25","46.623","46.003","47.003","44.753","78771.000"],["2026-05-26","46.073","46.523","47.383","45.703","51440.000"],["2026-05-27","46.080","47.600","47.890","45.640","68354.000",{"nd":"2025","fh_sh":"12","djr":"2026-05-26","cqr":"2026-05-27","FHcontent":"10\u6d3e12\u5143"}],["2026-05-28","47.250","47.200","48.090","46.510","50138.000"],["2026-05-29","47.000","46.740","48.860","46.720","71086.000"],["2026-06-01","46.740","46.570","46.800","45.780","48068.000"],["2026-06-02","46.160","45.170","46.530","44.470","61780.000"],["2026-06-03","44.960","44.500","45.130","44.100","45115.000"],["2026-06-04","44.400","43.490","44.560","43.080","45394.000"],["2026-06-05","43.950","44.480","44.810","43.370","42493.000"],["2026-06-08","43.940","44.730","45.050","43.780","50302.000"],["2026-06-09","44.710","43.400","44.710","43.200","38189.000"],["2026-06-10","43.400","42.330","44.000","42.000","62536.000"],["2026-06-11","42.040","43.750","43.760","41.840","75878.000"],["2026-06-12","43.760","43.580","44.190","42.800","50601.000"],["2026-06-15","43.410","43.660","43.860","42.770","51374.000"],["2026-06-16","43.550","43.170","43.650","42.900","39757.000"],["2026-06-17","43.200","42.700","43.480","42.430","29838.000"],["2026-06-18","42.940","42.000","43.090","41.710","73183.000"],["2026-06-22","41.710","42.500","43.280","40.500","82095.000"],["2026-06-23","42.740","42.690","43.190","42.170","61821.000"],["2026-06-24","42.580","41.700","43.620","41.520","67418.000"],["2026-06-25","41.390","42.580","43.130","40.800","70212.000"],["2026-06-26","42.160","42.390","42.940","41.600","53432.000"],["2026-06-29","42.210","43.000","44.840","41.010","122065.000"],["2026-06-30","43.090","42.000","43.090","41.350","81944.000"],["2026-07-01","41.900","43.810","44.300","41.450","107550.000"],["2026-07-02","43.810","44.200","44.770","43.450","91889.000"],["2026-07-03","44.670","44.300","45.130","43.420","83602.000"],["2026-07-06","44.300","40.970","44.300","40.890","132890.000"],["2026-07-07","38.190","39.450","40.810","37.500","204907.000"],["2026-07-08","39.510","41.280","41.710","39.500","110989.000"],["2026-07-09","41.360","42.010","42.800","40.880","73004.000"],["2026-07-10","41.730","43.580","43.920","40.590","89994.000"],["2026-07-13","43.180","44.220","44.310","42.660","82795.000"],["2026-07-14","44.220","43.550","44.500","43.200","86528.000"],["2026-07-15","43.550","43.930","44.500","42.690","63340.000"],["2026-07-16","43.500","45.000","45.520","43.400","77592.000"],["2026-07-17","45.060","45.160","46.260","44.510","87735.000"],["2026-07-20","45.250","46.710","46.900","44.690","105910.000"],["2026-07-21","46.440","45.890","48.120","45.540","98071.000"],["2026-07-22","45.800","48.430","49.600","45.220","145340.000"],["2026-07-23","47.830","47.660","48.920","47.400","66089.000"],["2026-07-24","47.680","48.320","48.600","47.010","66705.000"],["2026-07-27","47.940","46.970","48.320","46.420","77175.000"],["2026-07-28","46.880","47.640","47.990","46.720","47160.000"],["2026-07-29","47.920","47.790","48.870","47.400","56628.000"],["2026-07-30","47.680","48.750","49.590","47.680","59117.000"],["2026-07-31","47.290","47.870","48.700","47.170","52043.000"],["2026-08-03","47.700","47.950","48.520","47.520","62778.000"],["2026-08-04","47.890","46.890","48.490","46.660","57643.000"],["2026-08-05","46.900","46.550","47.360","46.030","76738.000"],["2026-08-06","46.780","46.940","47.500","46.570","41292.000"],["2026-08-07","46.500","48.290","48.340","46.250","79658.000"],["2026-08-10","48.190","49.020","50.500","48.010","115134.000"],["2026-08-11","49.020","48.310","50.250","47.810","101933.000"],["2026-08-12","47.900","48.010","48.650","47.530","52356.000"],["2026-08-13","47.690","49.640","50.230","47.510","87683.000"],["2026-08-14","51.500","51.240","53.920","50.010","193195.000"],["2026-08-17","52.530","51.450","53.160","50.030","100921.000"],["2026-08-18","51.400","53.450","53.820","50.850","114015.000"],["2026-08-19","53.100","53.660","54.680","52.280","121572.000"],["2026-08-20","54.180","54.570","54.980","53.440","106671.000"],["2026-08-21","53.700","51.870","54.050","51.700","98064.000"],["2026-08-24","51.360","51.470","52.850","50.830","75514.000"],["2026-08-25","51.300","51.410","52.220","50.810","51558.000"],["2026-08-26","51.440","51.550","52.860","51.110","49180.000"],["2026-08-27","51.660","50.780","52.000","50.330","50341.000"],["2026-08-28","50.880","52.160","52.480","50.510","73602.000"],["2026-08-31","51.900","49.930","52.680","49.450","79574.000"],["2026-09-01","49.990","50.700","51.280","49.520","52774.000"],["2026-09-02","50.500","50.650","51.320","50.330","42059.000"],["2026-09-03","50.350","50.320","50.980","50.000","31795.000"],["2026-09-04","50.320","51.500","52.000","50.150","67610.000"],["2026-09-07","51.350","50.930","51.980","50.800","41619.000"],["2026-09-08","51.000","49.850","51.090","49.080","43895.000"],["2026-09-09","49.570","49.140","49.850","48.910","28658.000"],["2026-09-10","49.000","48.180","49.280","47.930","43867.000"],["2026-09-11","48.150","48.180","48.630","47.510","58930.000"],["2026-09-14","48.030","48.540","48.800","47.820","52342.000"],["2026-09-15","48.340","48.950","49.370","48.170","33170.000"],["2026-09-16","48.800","48.970","49.380","48.460","39334.000"],["2026-09-17","48.850","49.080","49.600","48.530","26519.000"],["2026-09-18","49.140","48.940","49.690","48.800","36865.000"],["2026-09-21","49.090","49.050","49.220","48.340","36155.000"],["2026-09-22","48.880","49.470","49.570","48.660","27343.000"],["2026-09-23","49.180","48.920","49.690","48.850","28962.000"],["2026-09-24","48.730","47.730","48.920","47.490","29832.000"]],"qt":{"sz300832":["51","\u65b0\u4ea7\u4e1a","300832","49.61","47.73","47.83","46486","27284","19202","49.61","76","49.60","11","49.59","4","49.58","26","49.57","30","49.65","70","49.66","24","49.67","50","49.68","50","49.70","13","","20260928161427","1.88","3.94","49.90","47.73","49.61\/46486\/228719515","46486","22872","0.68","22.70","","49.90","47.73","4.55","338.88","389.80","4.35","57.28","38.18","1.46","-60","49.20","22.46","24.06","","","0.22","22871.9515","0.0000","0"," A A","GP-A-CYB","-9.89","1.37","2.41","19.14","17.58","68.00","37.50","2.97","-4.89","11.99","683092288","785718785","-16.95","-10.13","683092288","","","-26.09","0.10","","CNY","0","","49.76","-105",""],"market":["2026-09-29 03:08:28|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":"56.513","version":"18"}}}