{"code":0,"msg":"","data":{"sz300861":{"qfqday":[["2025-12-30","14.571","14.621","14.731","14.551","44332.000"],["2025-12-31","14.611","14.651","14.791","14.601","52061.000"],["2026-01-05","14.731","14.731","14.851","14.551","79825.000"],["2026-01-06","14.741","14.971","14.981","14.701","80330.000"],["2026-01-07","14.961","14.881","15.051","14.811","56643.000"],["2026-01-08","14.791","15.111","15.111","14.721","65779.000"],["2026-01-09","15.051","15.461","15.831","14.961","161878.000"],["2026-01-12","15.451","15.811","15.811","15.291","139872.000"],["2026-01-13","15.961","15.431","15.981","15.331","96974.000"],["2026-01-14","15.411","15.301","15.621","15.071","111722.000"],["2026-01-15","15.111","15.241","15.361","15.111","64470.000"],["2026-01-16","15.321","15.461","15.541","15.251","68813.000"],["2026-01-19","15.351","15.681","15.721","15.321","74996.000"],["2026-01-20","15.651","15.491","15.781","15.391","68966.000"],["2026-01-21","15.391","15.671","15.771","15.391","79957.000"],["2026-01-22","15.661","15.801","15.921","15.641","74168.000"],["2026-01-23","15.821","19.021","19.021","15.821","590580.000"],["2026-01-26","18.671","17.731","18.671","17.521","593767.000"],["2026-01-27","17.731","17.721","17.791","17.091","302911.000"],["2026-01-28","17.541","17.261","17.691","17.161","228362.000"],["2026-01-29","17.121","17.011","17.561","16.921","230384.000"],["2026-01-30","16.931","16.641","17.071","16.171","204282.000"],["2026-02-02","16.531","16.301","16.811","16.221","154004.000"],["2026-02-03","16.451","16.991","17.071","16.421","216453.000"],["2026-02-04","16.971","18.451","18.961","16.871","505216.000"],["2026-02-05","17.911","17.621","18.141","17.591","270358.000"],["2026-02-06","17.421","17.381","17.701","17.171","191649.000"],["2026-02-09","17.651","19.501","19.671","17.631","473919.000"],["2026-02-10","19.221","18.851","19.381","18.671","276785.000"],["2026-02-11","19.231","19.211","19.911","19.051","329484.000"],["2026-02-12","19.281","19.031","19.531","18.881","185735.000"],["2026-02-13","19.011","18.351","19.011","18.321","167889.000"],["2026-02-24","18.641","18.721","18.861","18.381","158017.000"],["2026-02-25","18.621","18.591","18.911","18.541","157622.000"],["2026-02-26","18.591","18.661","18.861","18.351","126490.000"],["2026-02-27","18.521","18.741","18.851","18.391","166863.000"],["2026-03-02","18.321","18.201","19.101","18.141","206495.000"],["2026-03-03","18.351","17.841","19.071","17.771","205054.000"],["2026-03-04","17.381","17.601","18.211","17.221","178435.000"],["2026-03-05","18.121","17.571","18.131","17.311","135702.000"],["2026-03-06","17.401","17.401","17.521","17.131","102314.000"],["2026-03-09","17.101","17.241","17.311","16.661","112375.000"],["2026-03-10","17.251","17.581","17.681","17.181","106527.000"],["2026-03-11","17.631","17.471","17.851","17.381","127545.000"],["2026-03-12","17.391","17.301","17.571","17.121","114470.000"],["2026-03-13","17.361","17.341","17.791","17.251","134212.000"],["2026-03-16","17.371","17.321","17.471","17.081","111317.000"],["2026-03-17","17.351","17.061","17.701","17.061","117976.000"],["2026-03-18","17.131","17.041","17.311","16.861","81720.000"],["2026-03-19","16.821","16.651","17.031","16.581","82455.000"],["2026-03-20","16.671","16.691","17.391","16.481","159485.000"],["2026-03-23","16.431","15.851","16.691","15.671","148902.000"],["2026-03-24","16.171","15.931","16.231","15.341","128513.000"],["2026-03-25","15.921","15.941","16.251","15.821","103046.000"],["2026-03-26","15.951","15.581","16.061","15.501","93241.000"],["2026-03-27","15.451","15.941","16.081","15.371","79212.000"],["2026-03-30","15.731","15.711","15.841","15.371","84929.000"],["2026-03-31","15.611","15.351","15.841","15.341","70855.000"],["2026-04-01","15.631","15.771","15.801","15.451","86298.000"],["2026-04-02","15.721","15.421","15.741","15.311","69505.000"],["2026-04-03","15.431","15.141","15.491","15.131","49720.000"],["2026-04-07","15.171","15.141","15.371","15.021","54921.000"],["2026-04-08","15.471","15.821","15.821","15.421","84611.000"],["2026-04-09","15.741","15.481","15.741","15.461","70750.000"],["2026-04-10","15.701","15.841","16.041","15.641","80981.000"],["2026-04-13","15.761","16.011","16.111","15.681","67991.000"],["2026-04-14","16.101","16.161","16.241","15.991","64586.000"],["2026-04-15","16.371","16.181","16.371","16.121","73375.000"],["2026-04-16","16.181","16.601","16.711","16.121","86265.000"],["2026-04-17","16.561","16.981","17.111","16.521","91628.000"],["2026-04-20","16.961","17.001","17.431","16.851","122228.000"],["2026-04-21","16.941","16.821","17.091","16.721","78900.000"],["2026-04-22","16.731","16.811","16.901","16.551","66691.000"],["2026-04-23","16.751","16.521","16.891","16.381","69868.000"],["2026-04-24","16.421","16.851","17.211","16.421","127082.000"],["2026-04-27","16.781","17.351","17.471","16.771","118008.000"],["2026-04-28","17.441","17.561","18.361","17.351","223219.000"],["2026-04-29","17.651","18.701","19.081","17.581","403747.000"],["2026-04-30","18.731","19.511","19.721","18.631","398136.000"],["2026-05-06","19.711","19.981","20.301","19.621","349354.000"],["2026-05-07","20.001","19.711","20.221","19.571","254538.000"],["2026-05-08","19.651","19.991","20.401","19.521","221264.000"],["2026-05-11","20.391","20.751","21.321","20.341","264759.000"],["2026-05-12","20.671","20.421","20.981","20.231","189115.000"],["2026-05-13","20.301","20.661","20.821","19.971","182449.000"],["2026-05-14","20.571","20.921","21.381","20.521","243593.000"],["2026-05-15","20.901","20.311","21.001","20.161","193654.000"],["2026-05-18","20.121","20.431","21.081","20.071","212816.000"],["2026-05-19","20.441","20.121","20.721","19.871","168957.000"],["2026-05-20","19.831","20.541","20.801","19.831","166934.000"],["2026-05-21","20.621","20.011","21.221","19.981","186444.000"],["2026-05-22","19.931","21.321","21.531","19.881","245841.000"],["2026-05-25","21.751","21.141","22.281","20.821","228507.000"],["2026-05-26","20.811","20.751","20.991","20.221","191825.000"],["2026-05-27","20.641","20.701","21.421","20.421","183214.000"],["2026-05-28","20.501","21.711","21.761","20.261","308470.000"],["2026-05-29","21.561","19.631","21.561","19.461","416002.000"],["2026-06-01","19.571","18.911","19.901","18.901","260079.000"],["2026-06-02","18.901","18.481","19.021","18.031","185207.000"],["2026-06-03","18.481","18.491","19.201","18.311","164850.000"],["2026-06-04","18.291","18.201","18.721","17.711","191703.000"],["2026-06-05","18.121","18.171","18.901","17.371","189691.000"],["2026-06-08","17.521","17.241","18.091","16.951","186658.000"],["2026-06-09","17.421","18.321","18.351","17.131","200756.000"],["2026-06-10","18.051","18.131","18.501","17.711","142094.000"],["2026-06-11","18.001","18.181","18.421","17.751","162072.000"],["2026-06-12","18.471","18.351","19.671","18.261","248459.000"],["2026-06-15","18.721","19.461","19.561","18.511","224124.000"],["2026-06-16","19.391","20.131","20.381","19.231","198911.000"],["2026-06-17","19.951","19.991","20.071","19.681","153004.000"],["2026-06-18","19.991","24.041","24.041","19.861","447007.000"],["2026-06-22","26.731","25.121","27.701","23.411","886056.000"],["2026-06-23","24.711","23.671","24.961","23.381","473617.000"],["2026-06-24","23.461","24.881","25.391","23.161","474759.000"],["2026-06-25","25.271","24.651","26.191","23.961","378032.000"],["2026-06-26","24.681","24.401","25.201","24.031","329395.000"],["2026-06-29","24.521","23.181","24.861","22.691","356669.000"],["2026-06-30","22.961","24.911","25.211","22.771","343874.000"],["2026-07-01","25.321","24.751","25.841","24.091","496470.000"],["2026-07-02","23.521","23.871","25.091","23.071","404898.000"],["2026-07-03","23.721","22.551","23.901","22.521","338967.000"],["2026-07-06","22.741","21.881","23.341","21.821","252865.000"],["2026-07-07","21.710","21.660","22.320","21.230","189929.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-07-06","cqr":"2026-07-07","FHcontent":"10\u6d3e1.8\u5143"}],["2026-07-08","21.610","19.980","21.770","19.940","250606.000"],["2026-07-09","20.070","20.690","21.090","19.180","261660.000"],["2026-07-10","21.320","21.850","24.850","21.100","844707.000"],["2026-07-13","21.410","19.590","21.900","19.430","469811.000"],["2026-07-14","19.710","19.240","20.080","18.470","314932.000"],["2026-07-15","19.490","18.530","19.750","18.440","239755.000"],["2026-07-16","18.370","17.420","18.410","17.320","237735.000"],["2026-07-17","17.410","16.040","17.430","15.970","246784.000"],["2026-07-20","16.280","15.030","16.390","14.700","266442.000"],["2026-07-21","15.080","15.850","15.860","14.170","286128.000"],["2026-07-22","15.500","15.510","15.960","15.410","210021.000"],["2026-07-23","15.510","15.720","15.740","15.360","148110.000"],["2026-07-24","15.420","15.150","15.610","15.030","136029.000"],["2026-07-27","15.220","15.850","15.850","14.900","139433.000"],["2026-07-28","15.500","15.380","15.850","15.300","127231.000"],["2026-07-29","15.470","15.800","15.830","15.010","171423.000"],["2026-07-30","15.650","15.470","15.850","15.230","161377.000"],["2026-07-31","15.940","15.700","16.310","15.650","217761.000"],["2026-08-03","15.570","15.920","15.940","15.570","143815.000"],["2026-08-04","15.980","16.350","16.410","15.870","159231.000"],["2026-08-05","16.200","16.800","16.920","16.160","187281.000"],["2026-08-06","16.700","17.100","17.240","16.620","185078.000"],["2026-08-07","17.000","17.230","17.270","16.710","166479.000"],["2026-08-10","17.230","17.270","17.580","16.930","128988.000"],["2026-08-11","17.200","17.200","17.430","17.050","115751.000"],["2026-08-12","17.200","17.440","17.550","17.180","113416.000"],["2026-08-13","17.590","16.970","17.590","16.970","129904.000"],["2026-08-14","17.000","17.160","17.220","16.830","107979.000"],["2026-08-17","17.280","17.760","17.800","17.170","128005.000"],["2026-08-18","17.700","17.680","17.940","17.360","117404.000"],["2026-08-19","17.350","16.620","17.390","16.500","152752.000"],["2026-08-20","16.750","16.750","17.050","16.640","87360.000"],["2026-08-21","16.590","16.700","16.850","16.370","81294.000"],["2026-08-24","16.700","16.530","16.980","16.210","85116.000"],["2026-08-25","16.300","16.490","16.500","15.720","126642.000"],["2026-08-26","16.600","16.360","16.600","16.060","119143.000"],["2026-08-27","16.350","16.830","16.850","16.310","118234.000"],["2026-08-28","16.790","16.690","16.960","16.630","89000.000"],["2026-08-31","16.470","16.650","16.770","16.330","95438.000"],["2026-09-01","16.680","16.480","16.700","16.400","80081.000"],["2026-09-02","16.320","16.190","16.390","16.020","75450.000"],["2026-09-03","16.400","16.280","16.450","16.080","72829.000"],["2026-09-04","16.310","16.070","16.630","15.940","111100.000"],["2026-09-07","16.060","16.120","16.270","16.020","77070.000"],["2026-09-08","16.130","16.160","16.300","16.010","74082.000"],["2026-09-09","16.230","16.290","16.400","16.180","79913.000"],["2026-09-10","16.190","15.890","16.190","15.810","80066.000"],["2026-09-11","15.720","15.660","15.860","15.330","83813.000"],["2026-09-14","15.550","15.710","15.810","15.410","63949.000"],["2026-09-15","15.780","15.730","15.930","15.640","53251.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-14","cqr":"2026-09-15","FHcontent":"10\u6d3e1\u5143"}],["2026-09-16","15.670","16.060","16.150","15.580","64643.000"],["2026-09-17","15.950","15.850","16.140","15.760","53179.000"],["2026-09-18","15.980","16.150","16.160","15.890","67687.000"],["2026-09-21","16.060","16.200","16.360","16.060","77361.000"],["2026-09-22","16.260","16.090","16.340","16.020","75457.000"],["2026-09-23","16.100","16.330","16.350","16.000","88010.000"],["2026-09-24","16.200","15.850","16.310","15.840","80084.000"]],"qt":{"sz300861":["51","\u7f8e\u7545\u80a1\u4efd","300861","15.25","15.85","15.88","78516","32591","45925","15.25","4","15.23","388","15.22","15","15.21","55","15.20","212","15.26","10","15.27","29","15.28","12","15.29","15","15.30","38","","20260928161400","-0.60","-3.79","15.95","15.13","15.25\/78516\/120852705","78516","12085","1.86","21.85","","15.95","15.13","5.17","64.33","102.46","1.57","19.02","12.68","1.01","570","15.39","16.55","42.01","","","1.83","12085.2705","1.5250","10"," ARA","GP-A-CYB","4.09","-5.57","1.83","7.10","6.42","27.70","13.62","-2.62","-8.63","-32.38","421864890","671840440","73.26","4.30","421864890","","","-7.13","0.00","","CNY","0","","15.18","276",""],"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":"14.661","version":"18"}}}