{"code":0,"msg":"","data":{"sz300957":{"qfqday":[["2025-12-30","39.226","38.876","39.506","38.816","38558.000"],["2025-12-31","39.086","38.816","39.706","38.706","35814.000"],["2026-01-05","38.936","39.546","39.566","38.836","50291.000"],["2026-01-06","39.506","39.816","39.836","39.406","45783.000"],["2026-01-07","39.806","39.446","39.866","39.426","38470.000"],["2026-01-08","39.376","39.656","39.886","39.236","41592.000"],["2026-01-09","39.806","40.406","40.496","39.706","63532.000"],["2026-01-12","40.506","40.986","41.086","40.256","68275.000"],["2026-01-13","40.596","40.506","41.156","40.336","72981.000"],["2026-01-14","40.506","40.446","41.366","40.016","73793.000"],["2026-01-15","40.506","40.576","41.276","40.406","56233.000"],["2026-01-16","40.706","41.296","41.496","40.706","88277.000"],["2026-01-19","41.206","41.216","42.016","40.776","76983.000"],["2026-01-20","41.186","41.346","41.916","41.076","64607.000"],["2026-01-21","41.266","42.186","42.336","40.876","86557.000"],["2026-01-22","42.196","41.576","42.406","41.506","71422.000"],["2026-01-23","41.726","42.206","42.206","41.526","49414.000"],["2026-01-26","42.206","42.256","42.546","41.916","54409.000"],["2026-01-27","42.276","41.876","42.356","40.956","53004.000"],["2026-01-28","41.856","40.996","41.906","40.896","47842.000"],["2026-01-29","40.886","41.456","41.666","40.536","56973.000"],["2026-01-30","41.386","41.096","41.866","40.756","45434.000"],["2026-02-02","41.106","41.466","42.646","41.006","74625.000"],["2026-02-03","42.216","43.216","44.446","42.066","132036.000"],["2026-02-04","43.246","44.036","44.396","43.216","93668.000"],["2026-02-05","44.406","46.646","48.566","44.116","258512.000"],["2026-02-06","46.146","46.746","47.806","45.516","194498.000"],["2026-02-09","47.216","48.226","48.996","46.746","143093.000"],["2026-02-10","47.976","47.736","48.326","47.506","97874.000"],["2026-02-11","47.526","47.986","48.836","47.386","84385.000"],["2026-02-12","47.816","46.956","48.106","46.816","89503.000"],["2026-02-13","47.146","46.006","47.886","45.936","62566.000"],["2026-02-24","46.186","46.106","46.686","45.266","73474.000"],["2026-02-25","46.196","46.646","46.856","45.756","58322.000"],["2026-02-26","46.636","45.926","46.806","45.906","40213.000"],["2026-02-27","45.996","46.336","46.346","45.626","33963.000"],["2026-03-02","45.776","44.906","45.946","44.736","54041.000"],["2026-03-03","45.056","43.266","45.616","43.186","59109.000"],["2026-03-04","43.006","42.766","43.706","42.486","48894.000"],["2026-03-05","43.296","42.626","43.556","42.346","40159.000"],["2026-03-06","42.416","43.686","43.746","42.236","48356.000"],["2026-03-09","43.036","42.296","43.376","41.886","67080.000"],["2026-03-10","42.684","43.044","43.084","42.394","39863.000",{"nd":"2025","fh_sh":"3","djr":"2026-03-09","cqr":"2026-03-10","FHcontent":"10\u6d3e3\u5143"}],["2026-03-11","42.944","42.714","43.464","42.644","56215.000"],["2026-03-12","42.664","41.914","42.944","41.904","41252.000"],["2026-03-13","41.854","42.604","43.134","41.654","52206.000"],["2026-03-16","42.604","42.794","43.034","42.144","44760.000"],["2026-03-17","42.794","42.064","43.294","41.954","41477.000"],["2026-03-18","42.084","41.434","42.184","40.894","60995.000"],["2026-03-19","41.084","40.364","41.354","40.204","47569.000"],["2026-03-20","40.574","39.524","40.734","39.514","44060.000"],["2026-03-23","39.304","36.834","39.334","36.394","99337.000"],["2026-03-24","37.494","37.224","37.554","36.454","62718.000"],["2026-03-25","37.294","37.254","37.774","36.844","68536.000"],["2026-03-26","37.284","36.574","37.514","36.204","69066.000"],["2026-03-27","36.144","37.944","38.504","36.104","81975.000"],["2026-03-30","37.494","37.814","38.104","37.344","37057.000"],["2026-03-31","37.834","37.454","38.304","37.334","31678.000"],["2026-04-01","38.004","38.544","38.674","37.604","47754.000"],["2026-04-02","38.354","37.704","38.504","37.514","34101.000"],["2026-04-03","37.824","36.754","37.884","36.654","28320.000"],["2026-04-07","36.854","36.974","37.224","36.754","25858.000"],["2026-04-08","37.554","38.184","38.204","37.554","46059.000"],["2026-04-09","37.854","37.054","37.944","36.974","40274.000"],["2026-04-10","37.204","37.064","37.664","37.004","40726.000"],["2026-04-13","36.794","36.654","36.904","36.394","39622.000"],["2026-04-14","36.854","36.874","37.094","36.494","47524.000"],["2026-04-15","37.084","36.294","37.254","36.134","74656.000"],["2026-04-16","36.304","36.424","36.534","35.974","44063.000"],["2026-04-17","36.394","36.284","36.464","35.564","65775.000"],["2026-04-20","36.164","36.374","36.574","36.014","48675.000"],["2026-04-21","36.374","36.514","36.904","36.304","44835.000"],["2026-04-22","36.304","35.714","36.444","35.304","86016.000"],["2026-04-23","35.694","36.384","36.444","35.574","71714.000"],["2026-04-24","36.204","37.884","38.284","36.104","128144.000"],["2026-04-27","41.204","42.004","43.244","40.734","254100.000"],["2026-04-28","42.854","40.974","42.854","40.824","113794.000"],["2026-04-29","41.004","40.814","42.304","40.754","93298.000"],["2026-04-30","40.744","40.384","41.194","39.904","76585.000"],["2026-05-06","40.104","41.424","41.904","40.074","96802.000"],["2026-05-07","41.354","41.334","41.954","41.214","56502.000"],["2026-05-08","41.334","41.574","42.274","41.154","60270.000"],["2026-05-11","41.314","40.904","41.414","40.184","82371.000"],["2026-05-12","40.794","40.394","41.104","40.364","60257.000"],["2026-05-13","40.504","41.094","41.624","40.504","72688.000"],["2026-05-14","40.804","39.354","41.004","39.304","65660.000"],["2026-05-15","39.224","39.354","40.254","39.024","61760.000"],["2026-05-18","39.274","38.604","40.144","38.294","61086.000"],["2026-05-19","38.534","38.614","39.234","38.304","46841.000"],["2026-05-20","38.564","38.504","38.904","37.714","47458.000"],["2026-05-21","38.514","37.494","39.174","37.414","52682.000"],["2026-05-22","37.804","37.474","38.244","37.284","48758.000"],["2026-05-25","37.334","38.024","38.444","37.024","58397.000"],["2026-05-26","38.004","37.374","38.244","36.784","49037.000"],["2026-05-27","37.334","37.044","37.824","36.654","51154.000"],["2026-05-28","37.122","36.852","37.362","36.362","40845.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-29","36.572","37.602","38.302","36.562","71024.000"],["2026-06-01","37.502","37.992","38.292","37.122","73232.000"],["2026-06-02","37.732","36.752","37.952","36.602","58730.000"],["2026-06-03","36.722","35.572","36.732","35.322","82187.000"],["2026-06-04","35.442","34.042","35.742","33.752","94020.000"],["2026-06-05","34.242","34.282","35.222","34.062","60372.000"],["2026-06-08","33.852","32.782","34.382","32.572","64901.000"],["2026-06-09","32.862","32.432","33.102","32.152","49927.000"],["2026-06-10","32.442","33.382","33.562","31.732","77927.000"],["2026-06-11","32.862","32.792","33.202","32.272","52579.000"],["2026-06-12","32.752","33.902","34.032","32.452","93280.000"],["2026-06-15","33.502","33.862","33.982","33.282","73533.000"],["2026-06-16","33.762","33.762","34.092","32.902","72039.000"],["2026-06-17","33.702","33.432","33.702","32.752","57151.000"],["2026-06-18","33.232","33.132","33.602","32.812","58283.000"],["2026-06-22","32.842","32.732","32.842","31.782","65164.000"],["2026-06-23","32.432","31.962","33.422","31.852","75590.000"],["2026-06-24","31.932","30.862","32.202","30.852","81384.000"],["2026-06-25","30.852","31.032","31.322","30.052","73684.000"],["2026-06-26","30.732","30.022","30.952","30.022","53054.000"],["2026-06-29","29.802","31.462","31.822","29.332","96997.000"],["2026-06-30","31.152","31.362","31.532","30.782","47712.000"],["2026-07-01","31.142","31.972","32.332","30.582","81655.000"],["2026-07-02","31.582","31.882","32.852","31.582","64950.000"],["2026-07-03","31.882","32.072","32.522","31.662","54924.000"],["2026-07-06","31.962","31.802","32.392","31.702","61501.000"],["2026-07-07","31.702","31.142","31.802","30.942","51325.000"],["2026-07-08","31.242","31.252","32.302","30.752","66250.000"],["2026-07-09","30.862","30.802","31.422","30.512","51081.000"],["2026-07-10","30.782","31.552","32.192","30.432","73901.000"],["2026-07-13","31.262","30.762","31.682","30.682","48305.000"],["2026-07-14","30.742","30.852","31.242","30.512","49904.000"],["2026-07-15","30.522","32.322","32.902","30.512","102557.000"],["2026-07-16","32.012","32.902","33.352","31.952","100730.000"],["2026-07-17","32.822","31.422","33.342","31.152","102836.000"],["2026-07-20","31.462","31.812","31.932","31.012","89860.000"],["2026-07-21","31.792","32.262","32.892","31.562","122515.000"],["2026-07-22","32.052","33.272","33.372","31.682","128379.000"],["2026-07-23","33.042","33.032","33.232","32.302","87207.000"],["2026-07-24","32.672","31.312","32.902","31.252","78064.000"],["2026-07-27","30.862","32.312","32.452","30.632","75834.000"],["2026-07-28","32.202","32.542","32.722","31.932","65393.000"],["2026-07-29","32.292","33.072","33.432","32.262","100466.000"],["2026-07-30","33.032","33.672","34.702","33.002","124654.000"],["2026-07-31","32.852","34.452","34.522","32.752","114050.000"],["2026-08-03","34.452","33.992","34.562","33.812","72357.000"],["2026-08-04","33.982","33.642","34.342","33.542","83648.000"],["2026-08-05","33.752","33.452","33.822","33.132","98406.000"],["2026-08-06","33.502","32.622","33.602","32.262","124122.000"],["2026-08-07","32.532","33.142","33.182","32.242","93114.000"],["2026-08-10","33.142","33.782","34.022","33.052","95682.000"],["2026-08-11","33.672","33.482","34.292","33.402","74544.000"],["2026-08-12","33.302","33.752","34.142","33.182","77301.000"],["2026-08-13","33.652","33.272","34.192","33.212","77578.000"],["2026-08-14","33.252","32.602","33.402","32.392","67440.000"],["2026-08-17","32.472","32.442","32.552","31.852","51900.000"],["2026-08-18","32.352","31.962","32.382","31.752","57071.000"],["2026-08-19","31.952","30.692","32.082","30.672","76563.000"],["2026-08-20","31.082","32.202","32.712","31.052","113753.000"],["2026-08-21","31.952","31.532","31.952","31.352","47496.000"],["2026-08-24","31.522","30.902","31.602","30.622","60294.000"],["2026-08-25","31.862","33.052","33.062","31.862","139411.000"],["2026-08-26","32.702","32.952","34.132","32.702","101160.000"],["2026-08-27","32.792","32.862","33.282","32.472","66495.000"],["2026-08-28","32.852","32.702","33.002","32.632","47351.000"],["2026-08-31","32.632","32.072","32.832","31.872","63658.000"],["2026-09-01","32.012","32.662","32.872","31.932","69130.000"],["2026-09-02","32.622","33.122","33.412","32.282","96680.000"],["2026-09-03","32.952","32.862","33.692","32.682","65299.000"],["2026-09-04","32.812","33.462","33.822","32.812","84440.000"],["2026-09-07","33.352","32.972","33.652","32.962","61140.000"],["2026-09-08","32.892","32.912","33.152","32.652","56953.000"],["2026-09-09","32.662","32.032","32.772","31.822","64988.000"],["2026-09-10","31.882","31.502","31.992","31.492","41918.000"],["2026-09-11","31.332","30.822","31.452","30.422","64415.000"],["2026-09-14","30.702","31.092","31.242","30.652","36232.000"],["2026-09-15","31.112","30.972","31.142","30.822","28836.000"],["2026-09-16","31.012","31.422","31.522","30.642","41585.000"],["2026-09-17","31.392","31.462","31.652","31.122","35768.000"],["2026-09-18","31.502","31.442","31.822","31.352","64539.000"],["2026-09-21","31.382","32.412","32.552","31.312","88496.000"],["2026-09-22","32.330","32.570","32.980","32.300","54197.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-09-21","cqr":"2026-09-22","FHcontent":"10\u6d3e1.5\u5143"}],["2026-09-23","32.530","33.140","33.320","32.350","62889.000"],["2026-09-24","32.940","32.940","33.660","32.720","60660.000"]],"qt":{"sz300957":["51","\u8d1d\u6cf0\u59ae","300957","32.45","32.94","32.98","45963","24425","21538","32.45","1","32.44","22","32.43","85","32.42","2","32.40","24","32.46","28","32.47","43","32.48","22","32.49","49","32.50","14","","20260928161451","-0.49","-1.49","33.13","32.33","32.45\/45963\/149981583","45963","14998","1.09","24.95","","33.13","32.33","2.43","137.46","137.46","2.26","39.53","26.35","0.69","-22","32.63","23.55","27.18","","","0.94","14998.1583","0.0000","0"," ARA","GP-A-CYB","-16.40","3.21","2.45","8.95","6.78","49.00","29.33","5.28","-0.77","1.18","423600000","423600000","-7.59","-16.53","423600000","","","-27.95","0.00","","CNY","0","","32.39","52",""],"market":["2026-09-29 03:08:22|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":"39.086","version":"18"}}}