{"code":0,"msg":"","data":{"sz300850":{"qfqday":[["2025-12-30","42.745","42.275","43.395","42.125","97572.000"],["2025-12-31","42.495","41.075","42.515","40.965","120925.000"],["2026-01-05","41.115","43.145","43.695","41.115","162088.000"],["2026-01-06","43.045","43.955","44.505","42.925","141985.000"],["2026-01-07","43.975","43.595","44.285","43.305","119217.000"],["2026-01-08","43.315","44.875","44.905","43.155","154354.000"],["2026-01-09","44.865","44.485","45.305","44.205","151495.000"],["2026-01-12","44.485","44.275","44.885","43.745","135987.000"],["2026-01-13","44.275","42.195","44.275","42.135","177393.000"],["2026-01-14","42.425","43.905","45.235","42.405","207852.000"],["2026-01-15","44.405","45.905","46.675","44.085","209587.000"],["2026-01-16","46.305","45.065","46.375","44.925","146479.000"],["2026-01-19","45.295","47.295","47.515","45.125","238321.000"],["2026-01-20","47.305","47.015","48.365","46.515","199470.000"],["2026-01-21","46.545","47.585","48.185","46.245","204890.000"],["2026-01-22","47.505","48.075","48.345","46.915","184628.000"],["2026-01-23","47.935","49.405","49.705","47.375","235084.000"],["2026-01-26","51.645","49.415","51.645","48.435","366108.000"],["2026-01-27","48.905","47.885","49.385","46.525","250671.000"],["2026-01-28","47.705","47.235","47.905","46.585","169429.000"],["2026-01-29","46.905","45.235","47.015","45.205","195363.000"],["2026-01-30","45.015","44.525","45.455","43.505","144751.000"],["2026-02-02","44.285","42.915","44.685","42.725","148941.000"],["2026-02-03","43.505","44.185","44.295","42.725","140524.000"],["2026-02-04","43.815","44.345","44.565","42.955","117816.000"],["2026-02-05","44.005","42.735","44.075","42.425","117569.000"],["2026-02-06","42.325","42.075","43.275","41.975","115790.000"],["2026-02-09","42.665","42.505","42.985","42.115","111578.000"],["2026-02-10","42.745","42.795","43.145","42.335","103293.000"],["2026-02-11","42.795","43.775","44.285","42.705","125134.000"],["2026-02-12","43.965","43.585","44.025","43.205","96155.000"],["2026-02-13","43.485","42.975","43.835","42.955","77831.000"],["2026-02-24","43.445","43.945","44.095","43.335","98495.000"],["2026-02-25","43.905","44.015","44.205","43.595","117962.000"],["2026-02-26","44.255","48.485","49.185","44.225","441234.000"],["2026-02-27","47.705","47.405","48.695","46.705","220240.000"],["2026-03-02","46.505","45.825","47.205","45.515","169700.000"],["2026-03-03","46.005","46.695","48.825","46.005","281828.000"],["2026-03-04","46.205","47.205","48.585","46.035","234383.000"],["2026-03-05","47.885","47.575","48.505","46.715","249601.000"],["2026-03-06","47.295","46.925","47.655","46.305","152202.000"],["2026-03-09","45.805","46.945","47.565","43.785","221787.000"],["2026-03-10","47.415","48.055","48.455","47.005","179368.000"],["2026-03-11","47.875","49.765","50.305","47.875","357984.000"],["2026-03-12","49.655","53.085","54.645","48.885","470180.000"],["2026-03-13","53.765","52.965","55.545","52.225","435735.000"],["2026-03-16","53.045","52.505","55.015","52.175","323026.000"],["2026-03-17","51.385","50.695","53.645","50.205","268310.000"],["2026-03-18","50.775","49.855","51.135","48.865","230925.000"],["2026-03-19","49.355","48.785","50.695","48.375","201182.000"],["2026-03-20","48.475","48.585","50.985","48.475","264676.000"],["2026-03-23","48.055","47.385","49.105","46.655","227984.000"],["2026-03-24","48.215","46.895","48.345","44.525","239995.000"],["2026-03-25","47.095","47.085","47.935","46.485","186726.000"],["2026-03-26","46.655","45.615","47.705","45.385","180015.000"],["2026-03-27","45.625","43.845","46.195","43.205","256248.000"],["2026-03-30","43.415","42.915","44.635","41.755","208707.000"],["2026-03-31","43.365","43.985","45.985","42.215","297680.000"],["2026-04-01","44.005","43.035","44.455","42.815","215195.000"],["2026-04-02","42.505","40.445","43.655","40.385","225628.000"],["2026-04-03","40.685","40.795","41.555","39.225","199657.000"],["2026-04-07","40.705","39.645","40.995","39.575","138502.000"],["2026-04-08","40.205","41.575","41.705","40.205","184699.000"],["2026-04-09","41.165","40.625","41.335","40.435","155122.000"],["2026-04-10","41.065","41.695","42.085","41.005","175339.000"],["2026-04-13","41.205","41.555","42.125","41.085","138224.000"],["2026-04-14","41.835","42.535","42.545","41.215","177657.000"],["2026-04-15","42.925","42.445","43.575","42.005","166669.000"],["2026-04-16","42.435","42.035","42.585","41.545","160546.000"],["2026-04-17","41.905","42.275","43.035","41.765","162907.000"],["2026-04-20","41.905","41.335","41.945","41.025","175825.000"],["2026-04-21","41.635","40.965","41.635","40.075","148468.000"],["2026-04-22","40.705","41.155","41.365","40.515","122974.000"],["2026-04-23","41.365","40.715","41.815","40.485","120348.000"],["2026-04-24","40.835","40.885","41.635","40.615","122225.000"],["2026-04-27","40.945","40.825","41.935","40.635","138645.000"],["2026-04-28","40.590","39.010","41.190","39.000","164697.000",{"nd":"2025","fh_sh":"2.95","djr":"2026-04-27","cqr":"2026-04-28","FHcontent":"10\u6d3e2.95\u5143"}],["2026-04-29","38.000","41.660","42.380","37.990","335634.000"],["2026-04-30","41.740","42.840","43.380","41.260","249254.000"],["2026-05-06","43.000","42.630","43.100","41.860","196948.000"],["2026-05-07","42.540","42.540","43.510","42.410","144930.000"],["2026-05-08","42.360","42.500","42.830","41.800","142424.000"],["2026-05-11","42.490","41.570","42.600","41.310","160384.000"],["2026-05-12","41.770","40.130","41.770","39.560","200085.000"],["2026-05-13","40.040","41.010","41.400","39.960","127201.000"],["2026-05-14","41.110","38.690","41.750","38.660","166799.000"],["2026-05-15","38.900","38.050","39.050","37.280","150083.000"],["2026-05-18","37.800","36.700","38.360","36.180","158495.000"],["2026-05-19","36.850","36.810","37.480","36.220","107517.000"],["2026-05-20","36.810","35.890","36.810","35.350","147482.000"],["2026-05-21","36.000","34.610","36.360","34.580","153924.000"],["2026-05-22","34.950","35.430","35.880","34.670","131327.000"],["2026-05-25","35.510","33.890","35.650","33.600","188467.000"],["2026-05-26","33.820","33.280","33.820","32.800","111855.000"],["2026-05-27","33.280","32.510","34.110","32.020","105013.000"],["2026-05-28","32.640","32.160","32.790","31.600","104499.000"],["2026-05-29","32.320","32.220","32.860","31.450","149703.000"],["2026-06-01","32.580","33.900","34.300","32.420","213364.000"],["2026-06-02","33.750","33.050","33.800","32.510","131543.000"],["2026-06-03","33.050","32.060","33.050","31.820","113008.000"],["2026-06-04","31.790","31.080","31.920","30.950","118408.000"],["2026-06-05","31.330","30.380","31.520","30.020","118762.000"],["2026-06-08","29.490","28.320","29.850","27.950","166274.000"],["2026-06-09","28.860","28.880","29.080","28.050","108214.000"],["2026-06-10","28.580","29.350","29.700","27.960","179166.000"],["2026-06-11","29.290","28.970","29.500","28.520","108275.000"],["2026-06-12","29.130","29.790","30.270","28.900","133988.000"],["2026-06-15","29.790","29.490","30.030","29.210","121053.000"],["2026-06-16","29.520","29.450","30.050","28.880","123776.000"],["2026-06-17","29.400","28.870","29.400","28.740","76656.000"],["2026-06-18","28.880","28.200","29.270","28.170","112899.000"],["2026-06-22","28.030","28.530","28.740","27.310","122271.000"],["2026-06-23","28.530","28.500","29.780","28.160","131065.000"],["2026-06-24","28.650","27.500","28.660","26.970","124401.000"],["2026-06-25","27.450","26.600","27.460","26.470","135414.000"],["2026-06-26","26.890","26.090","27.810","26.070","158438.000"],["2026-06-29","25.970","26.580","27.110","25.650","148674.000"],["2026-06-30","26.560","26.800","27.240","26.450","98883.000"],["2026-07-01","26.740","27.180","28.050","26.160","146884.000"],["2026-07-02","27.000","27.000","27.740","26.840","115556.000"],["2026-07-03","27.240","27.720","28.280","26.930","151888.000"],["2026-07-06","27.940","26.590","27.940","26.400","133067.000"],["2026-07-07","26.750","25.390","26.750","25.380","101110.000"],["2026-07-08","25.390","24.430","25.600","24.380","107688.000"],["2026-07-09","24.350","24.240","24.520","23.460","99750.000"],["2026-07-10","24.300","24.740","25.440","23.880","118078.000"],["2026-07-13","24.880","23.340","24.990","23.240","104010.000"],["2026-07-14","23.220","23.080","23.490","22.610","126721.000"],["2026-07-15","23.070","23.100","23.630","22.810","89970.000"],["2026-07-16","22.910","23.000","23.530","22.710","69626.000"],["2026-07-17","22.990","22.200","23.380","22.200","116194.000"],["2026-07-20","22.410","22.540","23.260","22.060","132303.000"],["2026-07-21","22.540","22.850","22.990","22.330","131496.000"],["2026-07-22","22.760","22.820","22.980","22.430","98095.000"],["2026-07-23","22.720","24.840","24.880","22.660","213438.000"],["2026-07-24","24.580","25.850","27.030","24.450","336930.000"],["2026-07-27","26.000","28.740","29.060","25.600","328163.000"],["2026-07-28","28.340","29.330","29.880","28.250","286671.000"],["2026-07-29","28.860","29.600","29.850","28.540","210537.000"],["2026-07-30","29.310","30.070","30.930","29.200","247688.000"],["2026-07-31","29.590","29.310","29.930","28.920","203171.000"],["2026-08-03","29.290","30.820","30.950","29.020","226616.000"],["2026-08-04","30.500","30.200","31.100","29.900","164074.000"],["2026-08-05","29.820","29.890","30.320","29.620","160029.000"],["2026-08-06","29.870","29.580","30.200","29.040","160423.000"],["2026-08-07","29.460","29.320","29.670","29.020","114863.000"],["2026-08-10","29.500","29.400","29.870","29.230","94926.000"],["2026-08-11","29.470","28.780","29.470","28.580","98296.000"],["2026-08-12","28.750","28.960","29.380","28.210","96033.000"],["2026-08-13","29.150","28.200","29.300","28.200","106817.000"],["2026-08-14","28.480","27.000","28.480","26.750","141467.000"],["2026-08-17","26.920","27.030","27.180","26.390","100921.000"],["2026-08-18","26.990","26.430","26.990","26.180","89795.000"],["2026-08-19","26.390","25.320","26.420","25.250","102331.000"],["2026-08-20","25.570","25.300","25.600","25.050","67057.000"],["2026-08-21","25.290","25.280","25.650","24.850","61073.000"],["2026-08-24","25.200","25.060","26.060","24.650","108973.000"],["2026-08-25","25.040","25.070","25.450","24.590","73632.000"],["2026-08-26","25.070","24.780","25.320","24.700","77913.000"],["2026-08-27","24.750","24.810","24.840","24.350","69707.000"],["2026-08-28","24.640","24.620","24.900","24.440","64712.000"],["2026-08-31","26.010","28.080","28.260","26.010","395845.000"],["2026-09-01","28.190","27.380","29.280","27.360","249615.000"],["2026-09-02","27.490","27.120","27.980","27.060","177556.000"],["2026-09-03","27.110","26.950","27.290","26.640","105994.000"],["2026-09-04","27.130","26.840","27.560","26.710","128133.000"],["2026-09-07","27.000","27.000","27.360","26.770","93964.000"],["2026-09-08","26.880","27.010","27.200","26.710","80059.000"],["2026-09-09","27.000","26.490","27.080","26.300","89009.000"],["2026-09-10","26.350","28.190","28.490","26.100","233924.000"],["2026-09-11","28.040","28.360","28.610","27.710","189587.000"],["2026-09-14","28.390","28.120","29.300","27.630","169183.000"],["2026-09-15","28.180","30.090","30.850","27.900","310157.000"],["2026-09-16","29.360","29.070","30.270","28.700","243924.000"],["2026-09-17","28.310","29.390","30.000","28.120","240780.000"],["2026-09-18","28.870","28.850","29.180","28.300","157382.000"],["2026-09-21","28.840","28.700","29.290","28.520","134257.000"],["2026-09-22","28.650","28.610","28.980","28.490","106372.000"],["2026-09-23","28.400","28.370","28.680","28.140","93581.000"],["2026-09-24","28.330","29.250","29.880","28.170","233826.000"]],"qt":{"sz300850":["51","\u65b0\u5f3a\u8054","300850","30.22","29.25","29.25","238666","118041","120625","30.22","42","30.21","401","30.20","1291","30.19","125","30.18","81","30.23","19","30.24","64","30.25","179","30.26","17","30.27","5","","20260928161424","0.97","3.32","30.88","28.17","30.22\/238666\/699015169","238666","69902","7.38","15.08","","30.88","28.17","9.26","97.68","125.14","1.72","35.10","23.40","1.65","1656","29.29","15.21","15.29","","","0.92","69901.5169","31.1266","103"," A A","GP-A-CYB","-26.43","4.75","0.98","11.38","6.90","57.42","22.06","6.56","22.75","9.02","323240145","414085835","74.46","-28.52","323240145","","","-25.26","0.13","","CNY","0","","30.15","558",""],"market":["2026-09-29 03:08:43|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":"43.055","version":"18"}}}