{"code":0,"msg":"","data":{"sz300970":{"qfqday":[["2025-12-30","15.630","16.279","17.191","15.089","195005.000"],["2025-12-31","16.163","15.468","16.542","15.422","110936.000"],["2026-01-05","15.368","15.151","15.453","14.749","107878.000"],["2026-01-06","14.919","15.028","15.422","14.773","80117.000"],["2026-01-07","14.927","14.719","15.066","14.549","65780.000"],["2026-01-08","14.572","15.553","15.731","14.572","86465.000"],["2026-01-09","15.538","15.947","16.078","15.221","77053.000"],["2026-01-12","15.939","15.460","16.140","15.360","71474.000"],["2026-01-13","15.460","16.349","16.596","15.275","97340.000"],["2026-01-14","16.302","17.029","17.237","15.916","108000.000"],["2026-01-15","17.006","16.897","17.006","16.241","61453.000"],["2026-01-16","16.905","16.812","17.655","16.681","75070.000"],["2026-01-19","17.191","17.400","18.296","17.129","74807.000"],["2026-01-20","17.400","17.415","17.546","16.681","66760.000"],["2026-01-21","17.237","16.581","17.655","16.102","139481.000"],["2026-01-22","16.921","16.697","17.199","16.264","81647.000"],["2026-01-23","16.774","16.897","17.168","16.550","74423.000"],["2026-01-26","16.897","16.882","17.129","16.387","61659.000"],["2026-01-27","16.928","16.944","17.006","16.542","46093.000"],["2026-01-28","17.106","16.782","17.237","16.666","47847.000"],["2026-01-29","16.774","16.465","17.593","16.442","57450.000"],["2026-01-30","16.612","17.647","17.801","16.241","111555.000"],["2026-02-02","17.307","16.357","17.315","16.202","86836.000"],["2026-02-03","16.442","16.612","16.851","16.318","51482.000"],["2026-02-04","16.557","16.727","17.052","16.372","42828.000"],["2026-02-05","16.727","16.928","17.183","16.418","56597.000"],["2026-02-06","16.859","17.546","18.072","16.766","57762.000"],["2026-02-09","17.562","17.940","18.234","17.006","54854.000"],["2026-02-10","17.848","17.191","17.863","17.121","46784.000"],["2026-02-11","17.222","17.206","17.423","17.021","34726.000"],["2026-02-12","17.261","17.546","17.701","17.006","45602.000"],["2026-02-13","17.531","17.825","18.497","17.268","47856.000"],["2026-02-24","18.180","18.056","18.296","17.438","42849.000"],["2026-02-25","18.056","18.273","18.450","17.809","40121.000"],["2026-02-26","18.342","17.964","18.412","17.724","38232.000"],["2026-02-27","17.871","18.574","18.667","17.724","41707.000"],["2026-03-02","18.636","19.617","20.058","18.613","93938.000"],["2026-03-03","19.478","19.416","20.838","19.324","107914.000"],["2026-03-04","19.300","18.829","19.540","18.566","76519.000"],["2026-03-05","19.308","18.474","19.416","18.335","57894.000"],["2026-03-06","18.535","18.821","18.937","18.319","36547.000"],["2026-03-09","18.783","18.466","19.030","18.226","46910.000"],["2026-03-10","18.559","19.370","19.779","18.474","57447.000"],["2026-03-11","19.617","19.633","19.787","19.316","48977.000"],["2026-03-12","19.710","19.609","20.058","19.339","40006.000"],["2026-03-13","19.640","18.759","19.911","18.690","35332.000"],["2026-03-16","18.783","18.767","19.130","18.582","38887.000"],["2026-03-17","18.829","18.180","19.161","18.080","31784.000"],["2026-03-18","18.203","18.582","18.698","18.033","38106.000"],["2026-03-19","18.651","18.141","18.659","18.087","28655.000"],["2026-03-20","18.195","17.771","18.551","17.771","39149.000"],["2026-03-23","17.670","16.704","17.670","16.596","55875.000"],["2026-03-24","17.067","17.910","17.971","16.836","41366.000"],["2026-03-25","17.871","17.670","18.064","17.516","26443.000"],["2026-03-26","17.670","17.454","18.002","17.276","23166.000"],["2026-03-27","17.284","17.971","18.126","17.237","28404.000"],["2026-03-30","17.902","18.180","18.273","17.794","25339.000"],["2026-03-31","18.165","17.701","18.551","17.608","29546.000"],["2026-04-01","18.072","20.583","20.622","17.871","101134.000"],["2026-04-02","20.792","21.471","21.549","20.328","120303.000"],["2026-04-03","21.502","23.341","24.662","20.869","141163.000"],["2026-04-07","23.334","22.831","23.697","21.580","142457.000"],["2026-04-08","22.785","22.375","24.724","22.267","111415.000"],["2026-04-09","22.955","22.260","24.995","21.997","120554.000"],["2026-04-10","22.391","22.005","22.808","21.255","102545.000"],["2026-04-13","22.414","21.611","22.638","21.433","64142.000"],["2026-04-14","21.487","22.839","23.148","21.101","90317.000"],["2026-04-15","22.839","23.264","23.488","22.491","72154.000"],["2026-04-16","23.109","23.380","23.859","22.847","55696.000"],["2026-04-17","23.658","24.840","24.879","23.318","57734.000"],["2026-04-20","24.887","25.474","25.729","24.361","72282.000"],["2026-04-21","25.644","25.250","26.486","24.871","72273.000"],["2026-04-22","25.250","26.664","28.665","25.118","266141.000"],["2026-04-23","26.725","32.072","32.072","26.664","228907.000"],["2026-04-24","34.452","32.520","38.562","32.149","319566.000"],["2026-04-27","32.064","28.618","32.165","28.286","220566.000"],["2026-04-28","28.433","27.359","28.866","27.189","158345.000"],["2026-04-29","27.668","27.668","29.360","27.127","184421.000"],["2026-04-30","27.676","26.895","28.016","26.501","139894.000"],["2026-05-06","27.228","27.684","28.016","27.174","119688.000"],["2026-05-07","27.599","27.544","27.954","27.212","90191.000"],["2026-05-08","27.436","27.861","28.116","27.127","89273.000"],["2026-05-11","27.877","27.374","28.193","26.803","76835.000"],["2026-05-12","27.274","26.223","27.305","25.906","79809.000"],["2026-05-13","26.208","25.899","26.563","25.868","55327.000"],["2026-05-14","25.899","25.250","25.968","25.250","51738.000"],["2026-05-15","25.505","25.458","26.022","25.257","66779.000"],["2026-05-18","25.427","24.755","25.427","24.454","65408.000"],["2026-05-19","24.755","24.948","25.103","24.384","43804.000"],["2026-05-20","24.763","24.964","24.995","24.446","35291.000"],["2026-05-21","25.002","23.836","25.002","23.828","39454.000"],["2026-05-22","24.075","23.789","24.253","23.581","44126.000"],["2026-05-25","23.789","23.256","23.874","23.024","38466.000"],["2026-05-26","23.225","22.715","23.225","22.460","36321.000"],["2026-05-27","22.762","22.120","23.117","22.012","41182.000"],["2026-05-28","22.035","22.051","22.399","21.549","36929.000"],["2026-05-29","22.059","21.456","22.128","21.371","37041.000"],["2026-06-01","21.456","22.028","22.221","21.379","50290.000"],["2026-06-02","22.128","21.533","22.329","21.101","43554.000"],["2026-06-03","21.788","21.827","21.966","21.564","40132.000"],["2026-06-04","21.641","21.193","21.842","20.969","36740.000"],["2026-06-05","21.487","20.985","21.580","20.745","38836.000"],["2026-06-08","20.490","20.305","21.054","19.888","48390.000"],["2026-06-09","20.300","20.470","20.550","19.830","66988.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e5\u5143\u8f6c3\u80a1"}],["2026-06-10","20.500","20.800","21.130","20.250","62446.000"],["2026-06-11","20.900","20.450","21.210","20.220","49032.000"],["2026-06-12","20.600","21.490","21.990","20.310","97144.000"],["2026-06-15","21.500","21.480","21.850","21.120","66650.000"],["2026-06-16","21.340","20.900","21.390","20.840","50076.000"],["2026-06-17","20.820","20.830","21.420","20.660","48089.000"],["2026-06-18","20.670","20.750","21.010","20.590","33697.000"],["2026-06-22","20.640","20.850","20.880","20.080","49177.000"],["2026-06-23","20.800","20.620","21.200","20.500","46329.000"],["2026-06-24","20.700","20.350","20.730","20.030","39606.000"],["2026-06-25","20.110","19.660","20.450","19.600","46509.000"],["2026-06-26","19.560","18.880","19.700","18.790","48842.000"],["2026-06-29","18.730","18.530","18.810","18.010","59649.000"],["2026-06-30","18.450","18.280","18.620","18.040","49783.000"],["2026-07-01","18.500","19.150","19.720","18.310","88380.000"],["2026-07-02","19.060","19.480","20.070","18.930","89058.000"],["2026-07-03","19.500","20.440","20.770","19.360","91923.000"],["2026-07-06","20.890","19.580","20.890","19.440","88216.000"],["2026-07-07","19.580","18.290","19.650","18.240","64692.000"],["2026-07-08","18.240","18.000","18.380","17.900","47595.000"],["2026-07-09","17.820","17.720","17.970","17.130","61821.000"],["2026-07-10","17.640","17.940","18.450","17.430","58970.000"],["2026-07-13","17.950","17.310","18.150","17.200","56340.000"],["2026-07-14","17.250","17.300","17.470","16.850","52830.000"],["2026-07-15","17.070","16.820","17.220","16.670","63487.000"],["2026-07-16","16.790","16.550","16.970","16.480","52877.000"],["2026-07-17","16.550","15.860","16.750","15.320","59046.000"],["2026-07-20","15.700","15.000","15.880","14.790","61283.000"],["2026-07-21","15.000","14.860","15.050","13.610","83586.000"],["2026-07-22","14.690","14.600","15.190","14.470","59717.000"],["2026-07-23","14.550","15.390","15.530","14.350","64711.000"],["2026-07-24","15.290","14.970","15.470","14.850","45934.000"],["2026-07-27","14.870","15.400","15.490","14.860","41387.000"],["2026-07-28","15.200","15.310","15.590","15.070","35573.000"],["2026-07-29","15.350","15.950","16.060","15.220","50409.000"],["2026-07-30","15.990","15.730","16.190","15.530","47141.000"],["2026-07-31","15.700","16.140","16.320","15.700","40920.000"],["2026-08-03","16.090","16.630","16.660","15.990","58151.000"],["2026-08-04","16.600","16.780","16.780","16.520","46965.000"],["2026-08-05","16.700","17.220","17.390","16.700","45328.000"],["2026-08-06","17.230","17.480","17.600","17.010","57817.000"],["2026-08-07","17.400","17.340","17.400","16.960","48160.000"],["2026-08-10","17.330","17.810","17.880","17.320","51117.000"],["2026-08-11","17.820","17.470","17.890","17.420","38817.000"],["2026-08-12","17.420","17.620","17.630","17.370","35567.000"],["2026-08-13","17.680","17.290","17.690","17.250","33868.000"],["2026-08-14","17.280","17.310","17.490","17.040","27068.000"],["2026-08-17","17.230","18.050","18.140","17.230","59615.000"],["2026-08-18","17.890","21.660","21.660","17.860","111300.000"],["2026-08-19","22.500","22.530","24.840","22.110","384811.000"],["2026-08-20","20.960","21.740","22.300","19.440","399937.000"],["2026-08-21","20.500","19.180","20.530","18.750","300326.000"],["2026-08-24","19.070","17.820","19.350","17.510","298776.000"],["2026-08-25","17.660","18.980","19.500","17.660","339453.000"],["2026-08-26","18.200","19.630","20.230","18.110","351925.000"],["2026-08-27","19.340","20.350","20.890","19.250","358204.000"],["2026-08-28","20.750","20.820","21.300","19.860","347791.000"],["2026-08-31","21.250","20.000","21.630","19.800","311510.000"],["2026-09-01","20.200","21.980","22.860","20.020","407050.000"],["2026-09-02","20.780","19.570","20.780","19.190","314924.000"],["2026-09-03","19.620","18.790","19.730","18.720","217615.000"],["2026-09-04","18.680","19.280","19.770","18.490","232378.000"],["2026-09-07","19.420","20.140","20.350","19.300","218709.000"],["2026-09-08","19.990","20.940","21.800","19.930","315153.000"],["2026-09-09","20.500","20.720","21.180","20.440","233774.000"],["2026-09-10","20.680","19.490","20.690","19.440","184762.000"],["2026-09-11","19.480","18.560","19.790","18.300","148428.000"],["2026-09-14","18.350","17.500","18.400","17.320","145202.000"],["2026-09-15","17.300","16.520","17.300","16.500","117797.000"],["2026-09-16","16.540","16.430","16.690","16.130","98667.000"],["2026-09-17","16.410","17.140","17.170","16.160","164896.000"],["2026-09-18","16.900","17.470","17.550","16.790","145939.000"],["2026-09-21","17.400","19.170","19.370","17.330","202041.000"],["2026-09-22","18.990","18.710","19.110","18.440","143523.000"],["2026-09-23","18.610","18.090","18.680","18.010","83823.000"],["2026-09-24","18.100","17.620","18.320","17.580","56252.000"]],"qt":{"sz300970":["51","\u534e\u7eff\u751f\u7269","300970","17.03","17.62","17.72","69011","28708","40303","17.03","180","17.02","76","17.01","71","17.00","21","16.99","6","17.04","29","17.05","24","17.06","28","17.07","55","17.08","1","","20260928161439","-0.59","-3.35","18.08","16.89","17.03\/69011\/118662106","69011","11866","5.58","12.96","","18.08","16.89","6.75","21.07","27.23","1.66","21.14","14.10","0.55","217","17.19","29.54","24.70","","","1.20","11866.2106","3.7466","22"," ARA","GP-A-CYB","10.10","-2.52","2.21","12.89","8.94","38.56","10.53","-8.24","-18.20","-16.68","123696633","159903870","44.20","4.61","123696633","","","60.77","0.29","","CNY","0","","17.10","-201",""],"market":["2026-09-29 03:08:34|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":"15.514","version":"18"}}}