{"code":0,"msg":"","data":{"sz300973":{"qfqday":[["2025-12-30","42.708","42.208","42.918","41.858","30203.000"],["2025-12-31","42.128","42.508","43.158","41.908","19600.000"],["2026-01-05","42.308","42.458","42.768","41.728","30220.000"],["2026-01-06","42.468","43.408","43.718","42.358","28838.000"],["2026-01-07","43.408","43.068","43.948","42.898","20028.000"],["2026-01-08","43.058","43.588","44.228","42.508","42648.000"],["2026-01-09","43.458","44.388","45.198","43.458","33108.000"],["2026-01-12","44.258","46.058","46.388","43.828","42631.000"],["2026-01-13","45.718","44.028","46.138","43.848","46633.000"],["2026-01-14","43.828","44.508","44.988","43.808","33969.000"],["2026-01-15","43.498","43.978","44.278","42.388","44985.000"],["2026-01-16","43.978","42.448","43.978","42.198","30914.000"],["2026-01-19","42.388","45.598","45.988","42.268","56518.000"],["2026-01-20","45.128","45.638","46.968","45.108","37578.000"],["2026-01-21","45.318","45.848","46.068","44.628","22530.000"],["2026-01-22","45.568","45.258","45.658","43.918","30433.000"],["2026-01-23","45.268","46.068","46.678","45.028","33463.000"],["2026-01-26","45.798","46.578","46.958","45.038","30769.000"],["2026-01-27","46.508","45.048","46.678","44.528","27339.000"],["2026-01-28","44.838","44.008","44.928","43.828","18221.000"],["2026-01-29","44.108","45.898","46.098","43.808","35474.000"],["2026-01-30","45.668","44.508","46.088","43.988","27278.000"],["2026-02-02","44.498","41.648","45.418","41.528","54378.000"],["2026-02-03","41.648","42.798","43.108","39.768","62442.000"],["2026-02-04","42.708","43.708","44.298","42.028","42748.000"],["2026-02-05","43.518","44.178","45.658","43.058","42218.000"],["2026-02-06","44.038","43.798","46.088","43.508","29852.000"],["2026-02-09","43.798","43.418","43.798","42.808","23709.000"],["2026-02-10","43.318","42.698","43.368","42.258","17623.000"],["2026-02-11","42.708","42.828","43.408","42.318","17912.000"],["2026-02-12","42.838","42.368","43.278","42.178","12756.000"],["2026-02-13","42.458","42.358","42.938","42.318","11714.000"],["2026-02-24","42.518","41.178","42.788","41.178","24568.000"],["2026-02-25","41.448","41.598","42.048","41.178","17724.000"],["2026-02-26","41.708","42.128","42.188","41.428","16547.000"],["2026-02-27","42.008","41.558","42.278","41.498","17782.000"],["2026-03-02","41.358","40.388","41.398","39.708","30955.000"],["2026-03-03","40.388","39.508","41.058","39.408","19267.000"],["2026-03-04","39.498","38.318","39.498","38.048","28147.000"],["2026-03-05","38.608","38.298","38.998","37.808","18912.000"],["2026-03-06","38.008","38.668","38.768","38.008","13320.000"],["2026-03-09","38.248","37.628","38.318","37.318","22884.000"],["2026-03-10","38.108","37.928","38.388","37.708","17578.000"],["2026-03-11","37.958","37.298","37.998","37.088","26041.000"],["2026-03-12","37.298","36.668","37.358","36.508","23313.000"],["2026-03-13","36.788","36.418","37.348","36.348","25418.000"],["2026-03-16","36.578","36.188","36.738","35.508","27167.000"],["2026-03-17","36.308","35.648","36.748","35.518","17233.000"],["2026-03-18","35.808","35.508","35.948","35.048","22563.000"],["2026-03-19","35.208","33.968","35.258","33.868","35569.000"],["2026-03-20","34.008","33.268","34.308","33.158","29650.000"],["2026-03-23","32.538","31.168","32.708","30.838","45047.000"],["2026-03-24","31.798","32.098","32.188","31.258","25162.000"],["2026-03-25","32.188","32.358","32.478","32.098","18737.000"],["2026-03-26","32.338","31.908","32.808","31.768","20876.000"],["2026-03-27","31.708","32.698","32.788","31.558","18560.000"],["2026-03-30","32.388","32.788","33.158","32.108","19703.000"],["2026-03-31","32.818","31.908","33.218","31.908","21494.000"],["2026-04-01","32.508","32.758","32.778","32.318","20554.000"],["2026-04-02","32.558","32.098","32.718","31.848","19863.000"],["2026-04-03","32.158","31.408","32.198","31.318","12114.000"],["2026-04-07","31.418","31.988","32.188","31.418","14400.000"],["2026-04-08","32.338","33.228","33.368","32.308","25091.000"],["2026-04-09","32.868","32.348","33.098","32.198","16778.000"],["2026-04-10","32.468","32.688","33.058","32.428","14180.000"],["2026-04-13","32.488","32.248","32.678","32.058","18652.000"],["2026-04-14","32.348","32.128","32.498","31.708","22310.000"],["2026-04-15","32.188","32.498","32.708","32.178","18028.000"],["2026-04-16","32.698","33.068","33.188","32.278","20222.000"],["2026-04-17","32.938","33.108","33.258","32.318","20550.000"],["2026-04-20","32.958","33.558","33.758","32.828","23403.000"],["2026-04-21","33.558","33.648","34.078","33.218","19295.000"],["2026-04-22","33.538","33.258","33.538","32.988","18013.000"],["2026-04-23","33.208","33.128","33.718","32.888","21903.000"],["2026-04-24","33.108","33.138","33.218","32.688","19542.000"],["2026-04-27","33.018","33.258","33.368","32.218","29250.000"],["2026-04-28","30.518","29.328","31.208","28.918","88075.000"],["2026-04-29","29.158","29.898","30.088","29.158","41880.000"],["2026-04-30","29.908","29.288","29.908","29.158","35570.000"],["2026-05-06","29.358","28.968","29.418","28.748","39312.000"],["2026-05-07","29.088","29.088","29.588","28.868","26524.000"],["2026-05-08","29.088","29.448","29.608","28.988","23940.000"],["2026-05-11","29.488","29.268","29.488","28.978","23020.000"],["2026-05-12","29.228","28.728","29.568","28.508","30021.000"],["2026-05-13","28.828","28.488","28.848","28.288","22494.000"],["2026-05-14","28.488","28.088","28.788","27.908","29067.000"],["2026-05-15","27.998","27.648","28.278","27.528","21174.000"],["2026-05-18","27.728","27.638","27.798","27.148","21815.000"],["2026-05-19","27.628","27.708","28.018","27.368","15182.000"],["2026-05-20","27.538","27.518","27.728","27.148","13552.000"],["2026-05-21","27.658","26.948","27.878","26.878","19821.000"],["2026-05-22","26.918","26.688","27.118","26.508","18899.000"],["2026-05-25","26.688","26.558","26.798","26.328","14975.000"],["2026-05-26","26.498","26.478","26.738","26.128","18762.000"],["2026-05-27","26.478","27.428","27.958","25.728","56409.000"],["2026-05-28","26.988","26.728","27.198","26.258","35167.000"],["2026-05-29","26.728","27.768","28.228","26.578","48977.000"],["2026-06-01","27.688","27.928","28.028","27.258","34235.000"],["2026-06-02","27.708","27.098","27.768","26.928","28493.000"],["2026-06-03","27.098","26.508","27.118","26.308","21452.000"],["2026-06-04","26.528","25.378","26.698","25.268","28112.000"],["2026-06-05","25.588","25.688","25.978","25.268","23549.000"],["2026-06-08","25.298","24.808","25.888","24.488","20990.000"],["2026-06-09","25.168","24.908","25.298","24.468","15462.000"],["2026-06-10","24.808","24.608","25.098","24.428","15080.000"],["2026-06-11","24.358","24.108","24.688","23.858","18703.000"],["2026-06-12","24.498","25.128","25.128","24.118","21349.000"],["2026-06-15","25.228","24.828","26.098","24.608","32899.000"],["2026-06-16","24.778","24.608","24.778","24.258","16803.000"],["2026-06-17","24.768","24.438","25.068","24.308","17210.000"],["2026-06-18","24.438","23.808","24.548","23.728","21288.000"],["2026-06-22","23.988","25.048","25.578","23.568","40127.000"],["2026-06-23","24.728","25.448","26.688","24.728","30925.000"],["2026-06-24","25.428","24.758","25.598","24.498","22078.000"],["2026-06-25","24.568","26.008","26.478","24.278","50067.000"],["2026-06-26","25.940","24.600","25.990","24.600","30717.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e5\u5143"}],["2026-06-29","24.710","25.890","26.790","23.730","49135.000"],["2026-06-30","25.510","24.570","25.730","24.280","44576.000"],["2026-07-01","24.370","25.180","25.950","24.240","35038.000"],["2026-07-02","25.070","25.990","26.060","24.680","37310.000"],["2026-07-03","25.690","26.270","26.570","25.600","33870.000"],["2026-07-06","26.090","26.100","27.150","25.900","30359.000"],["2026-07-07","25.990","25.080","25.990","25.020","23321.000"],["2026-07-08","25.080","24.850","25.580","24.640","18048.000"],["2026-07-09","24.650","23.850","24.890","23.720","33123.000"],["2026-07-10","23.800","24.550","24.770","23.300","34529.000"],["2026-07-13","24.410","23.930","24.730","23.810","26433.000"],["2026-07-14","23.800","23.540","23.950","23.230","31773.000"],["2026-07-15","23.440","24.580","25.180","23.020","45435.000"],["2026-07-16","24.380","24.950","25.190","24.080","25959.000"],["2026-07-17","24.790","24.330","25.330","24.320","30996.000"],["2026-07-20","24.350","24.050","24.710","23.560","32800.000"],["2026-07-21","24.020","23.720","24.130","23.500","35457.000"],["2026-07-22","23.580","22.890","23.790","22.610","56243.000"],["2026-07-23","22.670","22.910","22.970","22.340","27467.000"],["2026-07-24","22.670","21.950","22.850","21.900","25930.000"],["2026-07-27","21.990","22.930","23.220","21.800","39481.000"],["2026-07-28","22.950","23.690","23.910","22.700","33593.000"],["2026-07-29","23.600","24.650","24.880","23.600","51120.000"],["2026-07-30","24.550","25.290","26.200","24.500","74796.000"],["2026-07-31","24.800","26.000","26.000","24.600","41021.000"],["2026-08-03","25.600","25.650","25.900","25.300","30515.000"],["2026-08-04","25.650","25.150","25.800","25.050","31325.000"],["2026-08-05","25.180","25.490","25.570","24.910","31511.000"],["2026-08-06","25.440","24.880","25.500","24.630","25250.000"],["2026-08-07","24.860","24.840","24.900","24.260","24184.000"],["2026-08-10","24.950","26.300","26.690","24.830","64100.000"],["2026-08-11","26.310","26.040","26.710","25.920","38495.000"],["2026-08-12","25.900","26.090","26.300","25.620","32708.000"],["2026-08-13","26.000","25.670","26.250","25.650","27865.000"],["2026-08-14","25.680","25.730","26.360","25.250","51143.000"],["2026-08-17","25.660","25.770","25.970","25.220","35766.000"],["2026-08-18","25.770","26.780","26.820","25.760","72943.000"],["2026-08-19","26.300","24.710","26.480","24.660","74164.000"],["2026-08-20","24.800","25.170","25.190","24.540","33329.000"],["2026-08-21","24.810","24.440","24.910","24.180","37214.000"],["2026-08-24","24.280","23.960","24.510","23.700","26257.000"],["2026-08-25","23.880","24.980","25.080","23.830","34732.000"],["2026-08-26","24.980","24.850","25.230","24.730","19331.000"],["2026-08-27","24.620","25.050","25.250","24.620","18399.000"],["2026-08-28","25.330","25.910","26.220","25.060","42813.000"],["2026-08-31","25.730","25.990","26.170","25.570","32660.000"],["2026-09-01","26.040","26.460","26.680","25.800","31061.000"],["2026-09-02","26.450","26.930","27.300","25.840","51911.000"],["2026-09-03","27.000","26.580","27.300","26.400","26269.000"],["2026-09-04","26.580","27.080","27.260","26.520","34282.000"],["2026-09-07","27.130","27.220","27.480","26.910","25049.000"],["2026-09-08","27.360","27.050","27.380","26.900","23860.000"],["2026-09-09","26.810","26.610","27.040","26.400","26904.000"],["2026-09-10","26.620","26.050","26.690","26.020","19550.000"],["2026-09-11","25.880","25.280","26.000","25.070","22473.000"],["2026-09-14","25.420","25.450","25.700","25.110","15421.000"],["2026-09-15","25.480","24.840","25.480","24.830","12860.000"],["2026-09-16","24.800","24.800","24.900","24.520","16325.000"],["2026-09-17","24.800","24.760","24.950","24.590","12737.000"],["2026-09-18","24.820","25.060","25.450","24.820","16697.000"],["2026-09-21","25.090","25.490","25.690","24.970","23895.000"],["2026-09-22","25.380","25.800","25.860","25.170","23904.000"],["2026-09-23","25.640","25.620","25.950","25.480","14679.000"],["2026-09-24","25.500","25.390","25.850","25.200","16041.000"]],"qt":{"sz300973":["51","\u7acb\u9ad8\u98df\u54c1","300973","25.51","25.39","25.39","16172","8810","7362","25.49","13","25.48","92","25.47","18","25.46","2","25.44","2","25.51","13","25.52","238","25.53","74","25.54","4","25.55","21","","20260928161436","0.12","0.47","25.66","25.22","25.51\/16172\/41258077","16172","4126","1.36","16.59","","25.66","25.22","1.73","30.25","43.20","1.72","30.47","20.31","0.85","-223","25.51","17.08","14.18","","","1.04","4125.8077","0.0000","0"," ARA","GP-A-CYB","-39.99","1.80","2.70","9.60","5.41","46.97","21.80","0.91","-1.54","-2.89","118563793","169340675","-46.75","-39.56","118563793","","","-39.58","0.04","","CNY","0","","25.38","498",""],"market":["2026-09-29 03:07:28|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":"42.958","version":"18"}}}