{"code":0,"msg":"","data":{"sz300841":{"qfqday":[["2025-12-30","72.500","71.810","72.760","71.620","12530.000"],["2025-12-31","72.260","71.760","72.300","71.360","10632.000"],["2026-01-05","72.050","72.680","73.190","71.650","13410.000"],["2026-01-06","72.950","72.320","73.390","72.010","18351.000"],["2026-01-07","72.320","72.110","72.750","71.950","19007.000"],["2026-01-08","72.380","73.500","73.880","72.100","23876.000"],["2026-01-09","73.500","75.520","75.900","72.500","34035.000"],["2026-01-12","75.500","74.640","76.230","74.200","25224.000"],["2026-01-13","74.800","75.500","76.050","74.310","31463.000"],["2026-01-14","75.490","75.300","77.200","74.850","31825.000"],["2026-01-15","75.300","75.000","75.480","74.300","18095.000"],["2026-01-16","75.100","75.160","75.700","74.170","16710.000"],["2026-01-19","74.970","74.760","76.350","74.610","21105.000"],["2026-01-20","74.760","75.950","77.180","74.590","23842.000"],["2026-01-21","75.790","74.710","76.670","74.580","22646.000"],["2026-01-22","74.870","74.000","75.110","72.100","39036.000"],["2026-01-23","74.420","73.500","74.500","72.870","21570.000"],["2026-01-26","73.500","74.480","75.000","71.200","43734.000"],["2026-01-27","75.480","72.010","75.480","71.310","29327.000"],["2026-01-28","71.900","74.200","74.290","71.530","28700.000"],["2026-01-29","73.500","72.590","76.690","72.500","34808.000"],["2026-01-30","72.930","71.900","73.680","71.420","17790.000"],["2026-02-02","71.780","69.470","73.100","69.000","23435.000"],["2026-02-03","70.260","69.530","70.500","68.400","16257.000"],["2026-02-04","69.090","68.280","69.150","67.020","22234.000"],["2026-02-05","68.280","67.500","68.280","66.760","15637.000"],["2026-02-06","67.800","69.400","70.500","67.210","19220.000"],["2026-02-09","70.340","70.930","71.600","69.400","18874.000"],["2026-02-10","70.930","70.920","70.980","70.020","9895.000"],["2026-02-11","70.910","70.530","71.500","70.110","16783.000"],["2026-02-12","70.390","70.520","70.970","70.050","8254.000"],["2026-02-13","70.790","70.920","71.760","70.040","14554.000"],["2026-02-24","71.350","68.720","71.700","68.530","19963.000"],["2026-02-25","68.760","68.960","70.090","68.760","10264.000"],["2026-02-26","69.080","68.280","69.370","67.800","15030.000"],["2026-02-27","68.230","68.350","69.080","67.860","11511.000"],["2026-03-02","68.200","65.000","68.290","64.960","29174.000"],["2026-03-03","65.560","61.480","65.890","61.210","30158.000"],["2026-03-04","61.130","61.490","62.030","60.810","11980.000"],["2026-03-05","62.100","60.850","62.140","60.500","17292.000"],["2026-03-06","60.480","61.700","62.780","60.250","14167.000"],["2026-03-09","61.050","61.250","61.940","59.850","26805.000"],["2026-03-10","61.500","63.410","63.750","61.500","19562.000"],["2026-03-11","63.730","62.860","64.690","62.630","17767.000"],["2026-03-12","63.030","62.400","63.400","61.880","8341.000"],["2026-03-13","62.300","61.060","62.400","60.760","14999.000"],["2026-03-16","61.070","61.480","61.500","60.380","14436.000"],["2026-03-17","61.620","60.010","61.840","60.000","14479.000"],["2026-03-18","60.280","60.330","60.640","59.500","10536.000"],["2026-03-19","59.880","59.210","60.150","59.070","11507.000"],["2026-03-20","59.880","58.000","60.450","58.000","22704.000"],["2026-03-23","57.020","52.730","57.500","52.360","37428.000"],["2026-03-24","53.410","54.030","54.100","52.260","18830.000"],["2026-03-25","54.390","54.730","55.830","54.230","15027.000"],["2026-03-26","54.690","53.730","55.160","53.290","11246.000"],["2026-03-27","53.190","56.060","56.380","53.020","18158.000"],["2026-03-30","55.660","56.270","56.580","55.300","11870.000"],["2026-03-31","56.070","56.380","57.160","55.790","12311.000"],["2026-04-01","57.000","57.400","57.950","56.130","17769.000"],["2026-04-02","57.040","57.920","58.620","57.000","17249.000"],["2026-04-03","57.450","55.510","57.800","55.230","12397.000"],["2026-04-07","55.560","56.260","57.200","55.330","11444.000"],["2026-04-08","56.950","57.820","58.480","56.860","15504.000"],["2026-04-09","57.500","56.010","57.830","55.930","12291.000"],["2026-04-10","56.320","56.550","57.680","56.270","14851.000"],["2026-04-13","57.500","58.100","59.620","56.410","24579.000"],["2026-04-14","58.380","60.670","60.750","57.720","32098.000"],["2026-04-15","61.130","59.370","61.280","59.030","25882.000"],["2026-04-16","59.360","58.780","59.360","58.510","15005.000"],["2026-04-17","58.590","59.260","59.370","58.120","14168.000"],["2026-04-20","59.250","59.490","59.790","58.600","16775.000"],["2026-04-21","59.500","60.390","62.190","59.500","38295.000"],["2026-04-22","60.280","59.040","60.790","58.220","22557.000"],["2026-04-23","59.200","57.630","59.200","57.300","19666.000"],["2026-04-24","57.680","56.670","57.840","56.300","15363.000"],["2026-04-27","56.680","56.820","57.790","56.560","15478.000"],["2026-04-28","56.830","56.130","57.780","55.700","16960.000"],["2026-04-29","56.070","57.100","57.400","55.570","15265.000"],["2026-04-30","57.000","56.580","57.440","56.400","11707.000"],["2026-05-06","56.610","57.150","58.550","56.570","28013.000"],["2026-05-07","57.360","58.480","59.450","56.860","23388.000"],["2026-05-08","58.470","57.580","58.880","57.400","20346.000"],["2026-05-11","57.990","61.410","61.500","57.700","50843.000"],["2026-05-12","60.500","58.520","60.830","58.380","32587.000"],["2026-05-13","58.350","57.200","58.800","56.960","24397.000"],["2026-05-14","57.220","55.210","57.250","55.210","20825.000"],["2026-05-15","55.210","54.320","55.410","54.310","20403.000"],["2026-05-18","54.180","53.440","54.890","53.090","15595.000"],["2026-05-19","53.460","53.390","54.000","52.520","15700.000"],["2026-05-20","53.020","52.880","53.300","51.810","20177.000"],["2026-05-21","53.000","51.990","53.880","51.990","21083.000"],["2026-05-22","52.070","51.000","52.390","50.330","27006.000"],["2026-05-25","51.000","50.000","51.010","49.570","25243.000"],["2026-05-26","50.050","48.890","50.480","48.420","23241.000"],["2026-05-27","48.710","46.910","49.140","46.700","36938.000"],["2026-05-28","47.060","47.190","47.800","46.000","22098.000"],["2026-05-29","47.190","47.740","48.390","46.720","24117.000",{"nd":"2025","fh_sh":"5","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e5\u5143"}],["2026-06-01","47.920","48.050","48.360","47.080","21395.000"],["2026-06-02","48.080","47.110","48.400","46.930","19972.000"],["2026-06-03","47.110","46.270","47.140","45.710","23860.000"],["2026-06-04","46.280","45.510","46.570","44.940","18317.000"],["2026-06-05","45.520","45.960","46.490","45.510","17557.000"],["2026-06-08","45.000","44.100","45.800","43.260","19779.000"],["2026-06-09","44.060","44.300","44.500","43.500","13412.000"],["2026-06-10","44.300","44.940","45.070","43.250","19491.000"],["2026-06-11","45.000","45.350","45.830","44.000","25964.000"],["2026-06-12","45.710","45.230","45.870","44.880","18210.000"],["2026-06-15","45.310","45.850","45.860","45.080","16462.000"],["2026-06-16","45.380","46.250","47.000","44.870","24285.000"],["2026-06-17","46.180","46.080","46.500","45.650","13475.000"],["2026-06-18","45.810","46.340","46.750","45.260","18292.000"],["2026-06-22","46.000","48.160","48.800","44.310","42960.000"],["2026-06-23","48.000","46.780","48.420","46.210","34809.000"],["2026-06-24","46.790","45.800","48.260","45.800","31372.000"],["2026-06-25","45.800","45.770","46.260","43.710","28746.000"],["2026-06-26","45.790","43.750","46.370","43.680","19031.000"],["2026-06-29","44.110","46.900","47.310","43.600","42496.000"],["2026-06-30","47.500","47.560","47.600","46.000","26655.000"],["2026-07-01","47.160","48.980","49.280","46.700","32997.000"],["2026-07-02","48.920","48.720","50.400","48.160","26659.000"],["2026-07-03","48.960","48.210","49.540","47.230","24751.000"],["2026-07-06","48.050","48.460","49.350","47.680","31681.000"],["2026-07-07","48.080","46.390","48.150","46.300","20936.000"],["2026-07-08","46.560","45.860","47.000","45.720","17856.000"],["2026-07-09","45.870","45.000","46.480","44.390","28471.000"],["2026-07-10","44.790","47.680","48.690","43.690","45026.000"],["2026-07-13","47.380","45.700","47.880","45.610","29542.000"],["2026-07-14","46.000","46.590","46.880","45.300","22666.000"],["2026-07-15","46.280","48.310","48.800","46.090","33871.000"],["2026-07-16","47.640","48.940","49.330","47.150","30189.000"],["2026-07-17","48.460","45.720","48.790","45.650","36762.000"],["2026-07-20","45.370","45.950","46.730","44.750","31168.000"],["2026-07-21","45.930","44.890","46.200","44.480","35381.000"],["2026-07-22","44.510","45.050","45.880","44.320","25384.000"],["2026-07-23","44.750","45.210","45.600","44.220","19677.000"],["2026-07-24","44.800","42.860","45.060","42.800","23685.000"],["2026-07-27","42.810","44.110","44.680","42.310","21980.000"],["2026-07-28","44.000","43.800","44.630","43.550","12309.000"],["2026-07-29","43.880","44.660","44.950","43.550","19514.000"],["2026-07-30","44.240","45.120","45.960","44.240","21436.000"],["2026-07-31","44.860","46.250","46.430","44.800","21266.000"],["2026-08-03","46.120","46.190","46.770","45.810","17442.000"],["2026-08-04","46.330","46.820","47.320","46.310","16217.000"],["2026-08-05","46.510","46.790","47.900","46.510","20425.000"],["2026-08-06","46.790","45.570","46.970","45.360","19390.000"],["2026-08-07","45.460","48.290","48.310","45.300","40440.000"],["2026-08-10","48.290","49.050","49.860","48.290","32819.000"],["2026-08-11","48.850","48.710","50.380","48.700","25586.000"],["2026-08-12","49.000","48.500","49.250","48.250","17833.000"],["2026-08-13","48.480","49.100","49.930","47.800","27649.000"],["2026-08-14","49.090","48.840","50.850","48.420","32211.000"],["2026-08-17","48.720","48.710","48.920","47.130","24888.000"],["2026-08-18","51.630","54.220","54.910","51.120","110464.000"],["2026-08-19","53.520","50.260","54.700","50.260","74840.000"],["2026-08-20","59.780","60.310","60.310","58.000","84650.000"],["2026-08-21","56.150","56.500","59.270","55.680","121599.000"],["2026-08-24","57.080","53.270","57.680","52.500","72666.000"],["2026-08-25","52.900","53.730","53.810","51.660","54495.000"],["2026-08-26","54.600","54.700","56.850","54.120","79009.000"],["2026-08-27","54.100","55.200","55.670","53.100","67033.000"],["2026-08-28","54.200","52.420","54.410","52.400","48690.000"],["2026-08-31","51.810","51.770","52.020","50.900","31201.000"],["2026-09-01","52.000","52.740","52.760","51.730","34272.000"],["2026-09-02","52.980","50.900","52.980","50.880","35084.000"],["2026-09-03","51.280","50.740","51.680","50.700","23714.000"],["2026-09-04","50.730","50.940","51.980","50.570","26445.000"],["2026-09-07","51.080","50.990","51.930","50.880","24195.000"],["2026-09-08","51.000","51.540","51.690","50.340","38380.000"],["2026-09-09","51.160","50.500","51.190","50.180","28029.000"],["2026-09-10","50.250","49.700","50.250","49.160","21482.000"],["2026-09-11","49.410","48.660","49.720","47.880","24212.000"],["2026-09-14","48.130","49.760","50.310","48.130","23571.000"],["2026-09-15","49.780","48.980","49.990","48.770","14821.000"],["2026-09-16","48.780","49.550","49.650","48.370","15549.000"],["2026-09-17","49.250","50.250","50.850","49.070","24819.000"],["2026-09-18","50.440","51.550","52.130","50.440","31731.000"],["2026-09-21","51.550","54.330","54.530","51.550","46551.000"],["2026-09-22","54.010","54.460","55.130","53.710","37538.000"],["2026-09-23","54.390","56.030","56.550","54.350","42872.000"],["2026-09-24","55.500","54.880","56.500","54.800","34773.000"]],"qt":{"sz300841":["51","\u5eb7\u534e\u751f\u7269","300841","54.88","54.88","55.13","25183","13135","12048","54.88","6","54.86","9","54.83","4","54.78","79","54.74","11","54.89","10","54.90","5","54.91","3","54.93","5","54.95","6","","20260928161415","0.00","0.00","55.85","54.02","54.88\/25183\/137813703","25183","13781","2.07","28.93","","55.85","54.02","3.33","66.72","71.31","1.97","65.86","43.90","0.65","80","54.73","25.26","32.43","","","1.35","13781.3703","0.0000","0"," A A","GP-A-CYB","-23.52","6.46","0.91","6.82","6.21","86.00","42.31","12.78","4.69","13.84","121575334","129946899","57.97","-23.58","121575334","","","-28.52","0.11","","CNY","0","","54.99","-84",""],"market":["2026-09-29 03:08:40|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":"72.160","version":"18"}}}