{"code":0,"msg":"","data":{"sz300867":{"qfqday":[["2025-12-30","18.688","18.988","19.188","18.658","68755.000"],["2025-12-31","18.988","18.968","19.108","18.798","53085.000"],["2026-01-05","18.938","19.188","19.318","18.928","51121.000"],["2026-01-06","19.098","19.188","19.268","19.018","59273.000"],["2026-01-07","19.928","19.498","20.268","19.288","109249.000"],["2026-01-08","19.538","20.528","20.748","19.358","169292.000"],["2026-01-09","20.208","20.208","20.408","19.978","127698.000"],["2026-01-12","20.388","20.308","20.698","20.018","115893.000"],["2026-01-13","20.288","19.748","20.348","19.708","102316.000"],["2026-01-14","20.008","19.748","20.018","19.488","89800.000"],["2026-01-15","19.518","19.598","19.788","19.438","54470.000"],["2026-01-16","19.748","19.528","19.778","19.478","42944.000"],["2026-01-19","19.608","19.838","19.858","19.488","53606.000"],["2026-01-20","19.908","19.768","19.928","19.618","43094.000"],["2026-01-21","19.618","19.798","19.838","19.508","40634.000"],["2026-01-22","19.798","19.818","19.858","19.698","44328.000"],["2026-01-23","20.518","20.138","20.588","20.048","97735.000"],["2026-01-26","20.098","19.698","20.168","19.588","76209.000"],["2026-01-27","19.588","19.658","19.758","19.258","56061.000"],["2026-01-28","19.598","19.278","19.668","19.258","48368.000"],["2026-01-29","19.278","19.278","19.468","19.138","45261.000"],["2026-01-30","19.258","19.238","19.368","18.938","43251.000"],["2026-02-02","19.108","18.918","19.308","18.918","34446.000"],["2026-02-03","19.058","18.998","19.068","18.818","33854.000"],["2026-02-04","18.958","19.058","19.088","18.858","26342.000"],["2026-02-05","19.008","18.898","19.088","18.838","26308.000"],["2026-02-06","18.868","18.898","19.038","18.758","24756.000"],["2026-02-09","19.108","19.108","19.168","18.988","27006.000"],["2026-02-10","19.108","19.088","19.198","19.038","26521.000"],["2026-02-11","19.078","19.078","19.258","18.998","29975.000"],["2026-02-12","19.108","18.968","19.148","18.878","29053.000"],["2026-02-13","19.008","18.768","19.138","18.758","27244.000"],["2026-02-24","18.888","19.208","19.208","18.838","37650.000"],["2026-02-25","19.128","19.498","19.528","19.108","42485.000"],["2026-02-26","19.508","19.868","19.878","19.458","58305.000"],["2026-02-27","19.758","19.948","20.038","19.708","57376.000"],["2026-03-02","19.688","19.498","19.858","19.318","55645.000"],["2026-03-03","19.478","19.058","19.708","18.988","53325.000"],["2026-03-04","18.928","18.758","19.188","18.628","41851.000"],["2026-03-05","19.078","18.888","19.128","18.808","32874.000"],["2026-03-06","18.858","19.368","19.368","18.758","37026.000"],["2026-03-09","19.118","18.818","19.288","18.778","46272.000"],["2026-03-10","18.998","19.188","19.258","18.988","33739.000"],["2026-03-11","19.248","19.348","19.458","19.068","43248.000"],["2026-03-12","19.328","19.108","19.578","19.008","47624.000"],["2026-03-13","19.018","19.128","19.448","19.018","42725.000"],["2026-03-16","19.048","19.318","19.388","19.018","43985.000"],["2026-03-17","19.448","19.558","19.818","19.308","87289.000"],["2026-03-18","19.318","20.618","20.968","19.318","214699.000"],["2026-03-19","20.918","23.188","24.468","20.708","460683.000"],["2026-03-20","23.188","22.578","24.178","22.398","336665.000"],["2026-03-23","22.418","20.918","22.608","20.798","230993.000"],["2026-03-24","21.688","22.608","22.648","21.328","249277.000"],["2026-03-25","22.408","22.338","22.538","21.808","196399.000"],["2026-03-26","22.158","21.828","22.208","21.138","190178.000"],["2026-03-27","21.388","21.428","21.718","21.208","93977.000"],["2026-03-30","20.908","20.548","21.088","20.008","109888.000"],["2026-03-31","20.308","19.528","20.578","19.288","116658.000"],["2026-04-01","19.838","20.228","21.378","19.838","145403.000"],["2026-04-02","20.508","19.828","20.508","19.618","98696.000"],["2026-04-03","19.758","19.188","20.008","19.178","84697.000"],["2026-04-07","19.188","19.638","19.748","19.018","62645.000"],["2026-04-08","19.978","20.368","20.558","19.798","96414.000"],["2026-04-09","20.208","19.848","20.228","19.728","65646.000"],["2026-04-10","19.908","19.948","20.358","19.898","68307.000"],["2026-04-13","19.898","19.748","19.938","19.658","46148.000"],["2026-04-14","19.858","19.928","20.138","19.738","56540.000"],["2026-04-15","19.928","19.748","20.078","19.728","46170.000"],["2026-04-16","19.788","20.028","20.168","19.568","62152.000"],["2026-04-17","20.028","20.188","20.378","19.848","60549.000"],["2026-04-20","20.188","20.968","21.308","19.888","124153.000"],["2026-04-21","20.868","21.058","21.128","20.468","97000.000"],["2026-04-22","20.928","21.208","21.508","20.908","78648.000"],["2026-04-23","21.218","20.918","21.538","20.498","81948.000"],["2026-04-24","21.728","21.248","21.908","21.038","170365.000"],["2026-04-27","21.108","20.838","21.398","20.788","111664.000"],["2026-04-28","20.818","20.838","21.168","20.738","74078.000"],["2026-04-29","20.718","21.088","21.298","20.718","70312.000"],["2026-04-30","20.988","20.478","21.058","20.408","93743.000"],["2026-05-06","20.488","21.508","21.698","20.488","149240.000"],["2026-05-07","21.508","21.958","22.088","21.428","101467.000"],["2026-05-08","21.858","22.018","22.148","21.778","74739.000"],["2026-05-11","22.058","21.858","22.198","21.708","74779.000"],["2026-05-12","21.938","22.578","22.808","21.938","138080.000"],["2026-05-13","22.418","22.988","23.098","22.298","109214.000"],["2026-05-14","22.758","22.658","23.258","22.478","95419.000"],["2026-05-15","22.718","22.078","22.818","21.808","85117.000"],["2026-05-18","22.168","22.948","23.408","22.088","116298.000"],["2026-05-19","22.758","23.658","24.008","22.508","114392.000"],["2026-05-20","23.428","23.768","23.968","22.968","97129.000"],["2026-05-21","23.658","22.408","23.748","22.298","99958.000"],["2026-05-22","22.418","22.388","22.738","22.338","61675.000"],["2026-05-25","22.278","21.658","22.468","21.478","79701.000"],["2026-05-26","21.640","21.070","21.670","20.870","53692.000",{"nd":"2025","fh_sh":"0.92","djr":"2026-05-25","cqr":"2026-05-26","FHcontent":"10\u6d3e0.92\u5143"}],["2026-05-27","20.910","20.100","21.030","20.020","79433.000"],["2026-05-28","20.180","20.230","20.450","19.600","68955.000"],["2026-05-29","20.160","19.500","20.240","19.380","62157.000"],["2026-06-01","19.500","20.330","20.780","19.330","110451.000"],["2026-06-02","20.130","20.470","20.660","19.870","75048.000"],["2026-06-03","20.450","21.250","21.400","20.280","91023.000"],["2026-06-04","21.150","21.960","22.210","20.900","94192.000"],["2026-06-05","21.800","21.850","22.380","20.930","115151.000"],["2026-06-08","21.460","20.480","22.130","20.230","94792.000"],["2026-06-09","20.900","20.220","21.000","19.720","83032.000"],["2026-06-10","20.060","19.780","20.520","19.610","62610.000"],["2026-06-11","19.590","18.950","19.760","18.790","75372.000"],["2026-06-12","19.160","19.480","20.280","18.630","90904.000"],["2026-06-15","19.470","20.730","20.770","19.470","79704.000"],["2026-06-16","20.500","20.340","20.720","20.200","56144.000"],["2026-06-17","20.180","19.830","20.470","19.700","59973.000"],["2026-06-18","19.800","19.680","20.050","19.330","51076.000"],["2026-06-22","19.550","19.160","19.660","18.540","79410.000"],["2026-06-23","19.120","18.980","19.470","18.820","51836.000"],["2026-06-24","18.820","18.880","18.980","18.520","49748.000"],["2026-06-25","18.850","18.190","18.850","18.110","52842.000"],["2026-06-26","18.050","17.690","18.330","17.620","47487.000"],["2026-06-29","18.400","18.410","19.040","17.980","113568.000"],["2026-06-30","18.500","18.120","18.750","17.760","77416.000"],["2026-07-01","18.380","18.920","19.130","18.280","98382.000"],["2026-07-02","18.500","18.880","19.530","18.500","94387.000"],["2026-07-03","18.890","18.750","19.180","18.570","73906.000"],["2026-07-06","18.740","18.250","18.840","18.200","63432.000"],["2026-07-07","18.180","17.710","18.180","17.670","44046.000"],["2026-07-08","17.630","17.070","17.790","17.070","47181.000"],["2026-07-09","16.990","16.890","17.130","16.480","54881.000"],["2026-07-10","16.960","16.880","17.240","16.860","46367.000"],["2026-07-13","16.790","16.060","16.790","16.010","54669.000"],["2026-07-14","16.100","16.410","16.440","15.900","34426.000"],["2026-07-15","16.360","16.880","17.360","16.260","50983.000"],["2026-07-16","16.660","16.890","17.040","16.660","32256.000"],["2026-07-17","16.870","16.410","17.350","16.330","44307.000"],["2026-07-20","16.410","15.810","16.780","15.630","61980.000"],["2026-07-21","15.720","15.490","15.840","14.790","80424.000"],["2026-07-22","15.340","15.070","15.490","14.990","51708.000"],["2026-07-23","15.060","15.710","15.740","15.040","48607.000"],["2026-07-24","15.450","15.220","15.680","15.220","31421.000"],["2026-07-27","15.150","15.700","15.750","15.150","36041.000"],["2026-07-28","15.560","15.760","15.960","15.520","36791.000"],["2026-07-29","15.800","16.000","16.080","15.720","29384.000"],["2026-07-30","16.010","15.820","16.160","15.710","33979.000"],["2026-07-31","16.000","16.260","16.380","16.000","41645.000"],["2026-08-03","16.270","16.490","16.570","16.190","37452.000"],["2026-08-04","16.500","16.610","16.840","16.500","41971.000"],["2026-08-05","16.620","16.630","16.740","16.470","36192.000"],["2026-08-06","16.500","16.450","16.620","16.280","31257.000"],["2026-08-07","16.360","16.460","16.570","16.200","36778.000"],["2026-08-10","16.570","16.760","16.820","16.520","37003.000"],["2026-08-11","16.640","16.500","16.860","16.490","27372.000"],["2026-08-12","16.510","16.590","16.610","16.260","36741.000"],["2026-08-13","16.550","16.210","16.660","16.200","41769.000"],["2026-08-14","16.210","16.150","16.320","16.030","29547.000"],["2026-08-17","16.300","16.430","16.480","16.010","31774.000"],["2026-08-18","16.500","17.400","17.780","16.460","145607.000"],["2026-08-19","17.270","16.300","17.320","16.260","84828.000"],["2026-08-20","16.370","17.800","17.800","16.370","139045.000"],["2026-08-21","17.350","18.180","18.800","17.340","159948.000"],["2026-08-24","18.100","17.680","18.180","17.440","96539.000"],["2026-08-25","17.600","17.760","18.190","17.560","90772.000"],["2026-08-26","17.600","17.570","17.820","17.380","57532.000"],["2026-08-27","17.300","17.390","17.540","17.110","63032.000"],["2026-08-28","17.480","17.560","17.700","17.400","52311.000"],["2026-08-31","17.450","17.500","17.620","17.290","56404.000"],["2026-09-01","17.480","17.850","17.880","17.390","66014.000"],["2026-09-02","17.700","17.570","17.770","17.410","40791.000"],["2026-09-03","17.750","17.360","17.820","17.340","34812.000"],["2026-09-04","17.520","17.260","17.590","17.180","40635.000"],["2026-09-07","17.310","17.440","17.520","17.290","34359.000"],["2026-09-08","17.400","18.120","18.330","17.330","89803.000"],["2026-09-09","17.860","18.570","18.880","17.660","126057.000"],["2026-09-10","18.420","17.620","18.470","17.600","76626.000"],["2026-09-11","17.500","17.240","17.520","17.030","62559.000"],["2026-09-14","17.080","17.580","17.790","17.070","52587.000"],["2026-09-15","17.500","17.030","17.550","16.910","49477.000"],["2026-09-16","17.000","17.070","17.190","16.880","37202.000"],["2026-09-17","17.000","17.330","17.400","16.860","48077.000"],["2026-09-18","17.410","17.790","17.930","17.300","55361.000"],["2026-09-21","17.840","18.160","18.270","17.800","49311.000"],["2026-09-22","18.160","17.850","18.250","17.770","41090.000"],["2026-09-23","17.900","17.460","17.900","17.390","36396.000"],["2026-09-24","17.590","17.620","17.880","17.400","41591.000"]],"qt":{"sz300867":["51","\u5723\u5143\u73af\u4fdd","300867","16.85","17.62","17.51","43944","15192","28752","16.84","14","16.83","19","16.82","123","16.81","228","16.80","115","16.85","498","16.86","10","16.87","9","16.88","36","16.89","28","","20260928161445","-0.77","-4.37","17.51","16.79","16.85\/43944\/74706265","43944","7471","2.29","13.88","","17.51","16.79","4.09","32.29","45.79","1.12","21.14","14.10","0.98","-82","17.00","11.65","18.45","","","1.04","7470.6265","0.0000","0"," ARA","GP-A-CYB","-11.17","-5.28","0.55","8.07","3.67","25.38","14.79","-2.26","-4.04","-10.13","191627822","271741053","-7.59","-11.26","191627822","","","-8.16","0.00","","CNY","0","","16.78","97",""],"market":["2026-09-29 03:08:46|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":"18.688","version":"18"}}}