{"code":0,"msg":"","data":{"sz300919":{"qfqday":[["2025-12-30","43.532","45.382","46.002","42.812","171731.000"],["2025-12-31","45.592","45.962","46.552","45.082","170016.000"],["2026-01-05","46.142","46.282","46.582","45.562","134381.000"],["2026-01-06","46.742","50.672","51.422","46.732","363335.000"],["2026-01-07","52.682","56.782","59.632","52.642","486374.000"],["2026-01-08","55.612","53.532","56.132","52.742","336061.000"],["2026-01-09","53.212","53.712","54.432","52.992","228870.000"],["2026-01-12","54.592","53.412","55.112","51.832","235542.000"],["2026-01-13","53.182","52.422","53.792","51.982","208722.000"],["2026-01-14","52.162","51.512","52.912","50.392","250977.000"],["2026-01-15","53.642","55.322","58.432","53.642","439928.000"],["2026-01-16","55.472","53.902","55.842","53.842","244651.000"],["2026-01-19","53.992","53.332","54.962","52.772","140564.000"],["2026-01-20","53.842","52.622","54.142","51.482","167545.000"],["2026-01-21","52.132","53.542","53.802","51.882","139616.000"],["2026-01-22","53.632","52.992","53.852","52.432","103979.000"],["2026-01-23","53.032","57.522","59.122","53.032","352163.000"],["2026-01-26","58.152","57.322","60.712","57.022","270213.000"],["2026-01-27","56.432","55.802","57.232","54.282","198652.000"],["2026-01-28","55.492","56.172","56.812","54.692","215397.000"],["2026-01-29","55.682","59.122","60.632","54.842","393238.000"],["2026-01-30","57.642","54.402","58.032","53.112","329488.000"],["2026-02-02","53.242","51.222","54.112","50.892","233304.000"],["2026-02-03","52.832","52.552","52.932","51.592","152625.000"],["2026-02-04","52.982","52.892","53.852","52.042","121899.000"],["2026-02-05","52.432","50.142","52.462","49.582","139359.000"],["2026-02-06","49.402","50.812","51.902","48.582","135158.000"],["2026-02-09","51.632","51.432","52.112","51.142","81966.000"],["2026-02-10","51.532","50.292","51.532","50.102","73714.000"],["2026-02-11","50.992","54.692","55.622","50.632","276818.000"],["2026-02-12","55.222","55.022","56.772","54.822","194930.000"],["2026-02-13","53.632","54.442","54.982","53.332","129082.000"],["2026-02-24","54.992","53.632","55.772","53.582","152458.000"],["2026-02-25","54.632","56.742","57.132","53.842","221421.000"],["2026-02-26","57.052","55.972","58.902","55.752","232580.000"],["2026-02-27","55.632","57.022","57.892","55.442","158829.000"],["2026-03-02","56.532","55.742","56.632","54.312","179738.000"],["2026-03-03","55.232","52.612","56.232","52.432","185700.000"],["2026-03-04","52.152","52.392","53.382","51.432","133285.000"],["2026-03-05","53.162","52.032","53.232","51.512","110011.000"],["2026-03-06","51.632","51.162","51.892","50.862","109300.000"],["2026-03-09","49.742","51.832","51.872","48.132","162660.000"],["2026-03-10","52.832","52.232","53.732","51.892","133918.000"],["2026-03-11","51.942","53.382","54.022","51.632","159349.000"],["2026-03-12","53.412","53.182","53.732","52.132","122174.000"],["2026-03-13","53.182","53.642","55.622","52.962","169804.000"],["2026-03-16","53.492","52.362","53.732","51.292","114801.000"],["2026-03-17","52.362","50.182","53.232","50.132","103270.000"],["2026-03-18","50.612","49.432","51.132","48.602","103194.000"],["2026-03-19","48.472","47.482","48.522","46.962","117061.000"],["2026-03-20","48.382","47.782","50.002","47.782","141258.000"],["2026-03-23","47.262","46.402","49.122","46.232","163302.000"],["2026-03-24","47.172","46.982","47.612","44.512","139512.000"],["2026-03-25","47.472","47.252","47.732","46.542","134121.000"],["2026-03-26","47.252","47.392","48.772","46.532","150914.000"],["2026-03-27","46.872","50.742","51.782","46.632","244294.000"],["2026-03-30","51.092","50.002","51.232","48.702","137335.000"],["2026-03-31","50.442","49.032","51.132","49.012","132121.000"],["2026-04-01","50.252","49.612","50.532","48.432","136716.000"],["2026-04-02","49.302","47.522","49.832","47.212","148459.000"],["2026-04-03","47.742","47.332","48.732","47.032","88629.000"],["2026-04-07","47.572","47.892","48.752","47.482","87022.000"],["2026-04-08","48.922","50.132","50.732","48.382","188409.000"],["2026-04-09","51.622","50.832","51.932","50.162","210150.000"],["2026-04-10","51.012","52.162","53.512","50.822","260234.000"],["2026-04-13","52.342","54.152","54.842","52.132","241045.000"],["2026-04-14","54.972","56.122","56.282","54.382","223688.000"],["2026-04-15","57.012","55.502","57.622","54.972","234562.000"],["2026-04-16","55.952","56.122","57.072","55.062","183193.000"],["2026-04-17","56.122","57.572","58.672","56.122","230016.000"],["2026-04-20","57.572","56.272","57.572","56.012","195459.000"],["2026-04-21","56.532","57.282","59.192","56.242","250312.000"],["2026-04-22","57.512","57.832","58.622","56.832","174445.000"],["2026-04-23","58.082","56.732","58.332","56.332","152039.000"],["2026-04-24","57.772","61.012","61.612","57.772","364932.000"],["2026-04-27","61.372","61.492","62.302","60.222","285734.000"],["2026-04-28","61.412","60.572","61.792","59.832","171455.000"],["2026-04-29","61.432","64.992","65.442","60.632","388700.000"],["2026-04-30","64.592","63.362","64.962","61.902","319673.000"],["2026-05-06","63.642","64.782","65.482","62.722","268312.000"],["2026-05-07","64.562","63.212","65.782","62.482","322018.000"],["2026-05-08","62.622","60.572","64.342","60.402","336525.000"],["2026-05-11","61.182","61.432","62.112","60.662","210399.000"],["2026-05-12","61.792","60.032","61.972","59.482","185110.000"],["2026-05-13","60.232","60.632","61.132","59.342","166250.000"],["2026-05-14","60.542","58.132","61.252","58.132","179312.000"],["2026-05-15","58.052","56.042","58.702","55.612","225390.000"],["2026-05-18","55.632","55.852","56.712","55.122","144005.000"],["2026-05-19","56.132","55.032","56.332","53.822","165505.000"],["2026-05-20","54.642","56.502","56.942","54.242","185997.000"],["2026-05-21","57.132","54.142","57.622","54.142","199623.000"],["2026-05-22","54.632","54.622","54.922","52.932","163505.000"],["2026-05-25","54.642","53.512","54.972","52.952","153497.000"],["2026-05-26","53.432","54.032","54.452","52.682","143157.000"],["2026-05-27","54.582","54.562","56.212","54.132","214324.000"],["2026-05-28","53.972","54.152","54.962","52.912","149129.000"],["2026-05-29","54.332","51.992","54.832","51.572","162039.000"],["2026-06-01","51.982","51.532","53.292","51.432","119520.000"],["2026-06-02","51.932","50.922","52.082","50.032","132636.000"],["2026-06-03","50.632","50.412","51.362","49.962","107024.000"],["2026-06-04","50.062","48.982","50.072","48.542","133830.000"],["2026-06-05","48.882","48.212","49.472","47.432","142260.000"],["2026-06-08","47.302","45.232","48.142","44.632","165502.000"],["2026-06-09","45.652","46.712","47.222","44.782","140673.000"],["2026-06-10","46.230","45.840","47.060","45.300","114879.000",{"nd":"2025","fh_sh":"3.8","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e3.8\u5143"}],["2026-06-11","45.640","45.650","46.460","45.060","125962.000"],["2026-06-12","46.400","47.590","48.680","46.010","192845.000"],["2026-06-15","48.600","48.790","49.470","47.560","190363.000"],["2026-06-16","49.000","49.920","50.670","48.500","179250.000"],["2026-06-17","49.380","49.270","50.180","48.920","134780.000"],["2026-06-18","48.980","48.640","49.620","48.070","115467.000"],["2026-06-22","47.680","51.230","51.270","47.030","213535.000"],["2026-06-23","51.800","48.010","51.800","47.590","206523.000"],["2026-06-24","47.690","48.430","48.960","47.170","133860.000"],["2026-06-25","48.230","46.770","48.230","46.510","171139.000"],["2026-06-26","46.370","42.720","47.240","42.720","218975.000"],["2026-06-29","42.710","42.930","43.230","41.320","158113.000"],["2026-06-30","42.500","43.750","44.250","42.100","160525.000"],["2026-07-01","43.890","42.950","44.100","42.000","160719.000"],["2026-07-02","42.430","41.850","43.320","41.710","134988.000"],["2026-07-03","42.200","41.950","42.360","41.610","112931.000"],["2026-07-06","41.950","41.970","43.250","41.360","152521.000"],["2026-07-07","41.730","41.970","43.400","41.250","173438.000"],["2026-07-08","41.800","39.700","41.870","39.700","151019.000"],["2026-07-09","39.520","39.550","39.950","38.050","148372.000"],["2026-07-10","39.540","38.600","39.850","38.530","122324.000"],["2026-07-13","38.330","37.400","38.530","37.110","129625.000"],["2026-07-14","38.080","38.270","38.610","37.200","135984.000"],["2026-07-15","38.360","38.960","39.800","38.170","144177.000"],["2026-07-16","38.800","37.840","39.380","37.640","132925.000"],["2026-07-17","38.390","36.620","38.860","36.480","157767.000"],["2026-07-20","36.600","36.600","37.390","35.510","151459.000"],["2026-07-21","36.520","38.980","39.760","36.450","243731.000"],["2026-07-22","38.470","38.200","39.000","37.800","141170.000"],["2026-07-23","38.450","41.130","41.870","38.170","251264.000"],["2026-07-24","40.650","39.960","41.040","39.860","130814.000"],["2026-07-27","40.480","40.680","41.000","39.960","146368.000"],["2026-07-28","39.970","40.270","40.560","39.160","156966.000"],["2026-07-29","40.260","40.910","41.400","39.310","152625.000"],["2026-07-30","40.650","41.080","41.720","40.500","131647.000"],["2026-07-31","41.560","40.700","41.790","40.630","140431.000"],["2026-08-03","40.390","40.500","40.790","39.560","106446.000"],["2026-08-04","40.660","41.050","41.290","40.200","108558.000"],["2026-08-05","41.010","41.650","41.990","40.800","147467.000"],["2026-08-06","40.990","40.850","41.550","40.580","131219.000"],["2026-08-07","40.970","41.410","42.000","40.400","126892.000"],["2026-08-10","41.580","41.800","42.300","41.270","120864.000"],["2026-08-11","41.500","41.250","41.750","41.180","85128.000"],["2026-08-12","41.460","41.560","42.280","41.130","97166.000"],["2026-08-13","41.400","40.880","41.700","40.700","97649.000"],["2026-08-14","40.900","40.990","41.900","40.810","84768.000"],["2026-08-17","41.020","41.530","41.670","40.690","99638.000"],["2026-08-18","41.450","40.790","41.690","40.600","96827.000"],["2026-08-19","40.180","39.770","40.790","39.640","99657.000"],["2026-08-20","40.000","39.750","40.430","39.580","75246.000"],["2026-08-21","39.560","40.470","41.370","39.410","119729.000"],["2026-08-24","40.610","40.000","41.360","39.570","111115.000"],["2026-08-25","40.970","40.130","42.150","39.980","193175.000"],["2026-08-26","39.800","40.530","41.300","39.250","130958.000"],["2026-08-27","40.530","40.660","40.680","39.640","109454.000"],["2026-08-28","40.310","40.710","41.000","40.180","81942.000"],["2026-08-31","40.350","39.980","40.600","39.250","121006.000"],["2026-09-01","40.000","40.100","40.480","39.750","100470.000"],["2026-09-02","39.850","38.900","39.860","38.710","95633.000"],["2026-09-03","39.880","40.080","40.410","39.470","112965.000"],["2026-09-04","40.310","39.400","40.730","39.330","88972.000"],["2026-09-07","39.300","38.950","39.480","38.670","83531.000"],["2026-09-08","38.750","38.690","39.030","38.550","61845.000"],["2026-09-09","38.580","39.260","39.500","38.490","66459.000"],["2026-09-10","39.010","38.650","39.130","38.600","67993.000"],["2026-09-11","38.180","37.620","38.200","37.000","82209.000"],["2026-09-14","37.380","37.810","38.150","37.260","50621.000"],["2026-09-15","37.640","38.010","38.650","37.640","62931.000"],["2026-09-16","37.860","37.710","38.300","36.810","85300.000"],["2026-09-17","37.450","37.490","37.950","37.200","49612.000"],["2026-09-18","37.800","38.030","38.200","37.610","57081.000"],["2026-09-21","38.120","38.150","38.540","37.910","83703.000"],["2026-09-22","38.250","38.280","38.800","38.220","72372.000"],["2026-09-23","38.600","38.310","38.880","38.060","65255.000"],["2026-09-24","38.110","37.600","38.590","37.600","61777.000"]],"qt":{"sz300919":["51","\u4e2d\u4f1f\u65b0\u6750","300919","36.17","37.60","37.21","71486","33459","38027","36.16","45","36.15","54","36.14","39","36.13","104","36.12","24","36.17","20","36.18","23","36.19","23","36.23","98","36.24","55","","20260928161424","-1.43","-3.80","37.49","35.99","36.17\/71486\/260428336","71486","26043","0.78","17.68","","37.49","35.99","3.99","330.90","377.78","1.61","45.12","30.08","1.05","47","36.43","14.50","24.10","","","1.82","26042.8336","0.3617","1"," ARA","GP-A-CYB","-21.30","-4.89","1.69","8.84","3.02","65.78","35.51","-3.85","-11.15","-13.78","914833973","1044466212","9.69","-20.30","914833973","","","-22.85","-0.08","","CNY","0","","36.10","26",""],"market":["2026-09-29 03:07:58|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":"44.082","version":"18"}}}