{"code":0,"msg":"","data":{"sz301019":{"qfqday":[["2025-12-30","18.633","18.658","18.900","18.508","31049.000"],["2025-12-31","18.692","18.508","18.733","18.275","31295.000"],["2026-01-05","18.583","19.000","19.242","18.525","54064.000"],["2026-01-06","18.967","18.933","19.350","18.883","38465.000"],["2026-01-07","18.958","19.167","19.350","18.892","37076.000"],["2026-01-08","19.017","19.842","19.917","18.967","61614.000"],["2026-01-09","19.733","20.017","20.100","19.358","49472.000"],["2026-01-12","20.067","19.583","20.083","19.433","53515.000"],["2026-01-13","19.550","20.833","21.458","19.392","97464.000"],["2026-01-14","20.842","21.758","21.958","20.417","98898.000"],["2026-01-15","21.542","21.150","21.733","20.850","47180.000"],["2026-01-16","21.150","20.392","21.150","20.367","37313.000"],["2026-01-19","20.292","20.350","20.583","20.283","22925.000"],["2026-01-20","20.350","19.892","20.458","19.708","30451.000"],["2026-01-21","19.792","20.267","20.325","19.592","20115.000"],["2026-01-22","20.275","20.200","20.325","20.075","16614.000"],["2026-01-23","20.133","20.492","20.683","20.133","25732.000"],["2026-01-26","20.508","19.958","20.675","19.858","22858.000"],["2026-01-27","19.950","19.725","20.067","19.133","23913.000"],["2026-01-28","19.725","19.217","19.858","19.208","20327.000"],["2026-01-29","19.233","18.900","19.717","18.850","27258.000"],["2026-01-30","18.800","19.183","19.208","18.717","22268.000"],["2026-02-02","19.050","18.675","19.308","18.675","17436.000"],["2026-02-03","18.858","19.258","19.258","18.792","16594.000"],["2026-02-04","19.267","18.875","19.400","18.775","16528.000"],["2026-02-05","18.750","18.725","19.017","18.633","14300.000"],["2026-02-06","18.792","18.892","19.200","18.508","17688.000"],["2026-02-09","19.192","19.367","19.383","19.008","18015.000"],["2026-02-10","19.442","19.225","19.492","19.192","12849.000"],["2026-02-11","19.217","19.258","19.417","19.133","11578.000"],["2026-02-12","19.317","19.125","19.492","18.950","15521.000"],["2026-02-13","19.125","18.958","19.475","18.900","12377.000"],["2026-02-24","19.100","19.483","19.525","19.100","14899.000"],["2026-02-25","19.500","19.650","19.850","19.500","16656.000"],["2026-02-26","19.650","19.858","20.492","19.575","32403.000"],["2026-02-27","19.767","19.533","19.833","19.425","19950.000"],["2026-03-02","19.158","18.483","19.233","18.258","33431.000"],["2026-03-03","18.625","17.608","18.750","17.558","32856.000"],["2026-03-04","17.650","17.483","17.842","17.375","13458.000"],["2026-03-05","17.825","17.750","18.042","17.600","13734.000"],["2026-03-06","17.750","18.183","18.258","17.675","15537.000"],["2026-03-09","17.992","17.850","18.042","17.458","19015.000"],["2026-03-10","17.950","18.258","18.417","17.950","14981.000"],["2026-03-11","18.350","18.392","18.558","18.142","17746.000"],["2026-03-12","18.350","17.883","18.483","17.883","15893.000"],["2026-03-13","17.867","17.792","18.125","17.775","12377.000"],["2026-03-16","17.792","17.908","18.025","17.667","11395.000"],["2026-03-17","18.000","17.425","18.000","17.400","13234.000"],["2026-03-18","17.467","17.700","17.725","17.375","9024.000"],["2026-03-19","17.692","17.208","17.692","17.125","11653.000"],["2026-03-20","17.267","16.692","17.367","16.692","16897.000"],["2026-03-23","16.600","15.617","16.633","15.575","28411.000"],["2026-03-24","16.067","16.292","16.342","15.717","23874.000"],["2026-03-25","16.367","16.600","16.683","16.283","12938.000"],["2026-03-26","16.600","16.392","16.800","16.258","13649.000"],["2026-03-27","16.267","16.617","16.675","16.208","11193.000"],["2026-03-30","16.458","16.733","16.758","16.383","11565.000"],["2026-03-31","16.750","16.400","16.917","16.383","10969.000"],["2026-04-01","16.667","16.792","16.817","16.567","11622.000"],["2026-04-02","16.725","16.500","16.808","16.375","10363.000"],["2026-04-03","16.625","16.125","16.625","16.050","10627.000"],["2026-04-07","16.100","16.483","16.608","16.100","11153.000"],["2026-04-08","16.908","17.083","17.083","16.633","14337.000"],["2026-04-09","17.083","16.767","17.083","16.625","10655.000"],["2026-04-10","16.892","16.858","17.125","16.850","11321.000"],["2026-04-13","16.858","16.717","17.108","16.633","13138.000"],["2026-04-14","16.892","16.950","17.025","16.667","9476.000"],["2026-04-15","17.033","16.800","17.033","16.750","7881.000"],["2026-04-16","16.792","17.125","17.175","16.750","10468.000"],["2026-04-17","17.067","17.408","17.550","17.042","21134.000"],["2026-04-20","17.392","17.550","17.650","17.125","20343.000"],["2026-04-21","17.675","17.692","17.783","17.417","17980.000"],["2026-04-22","17.692","18.575","18.750","17.533","39234.000"],["2026-04-23","18.550","17.908","18.550","17.808","28283.000"],["2026-04-24","17.875","17.708","17.933","17.500","14926.000"],["2026-04-27","17.808","17.858","17.917","17.325","20969.000"],["2026-04-28","17.833","17.800","17.833","17.483","15115.000"],["2026-04-29","18.300","18.350","18.708","17.892","26019.000"],["2026-04-30","18.442","18.517","18.692","18.408","17896.000"],["2026-05-06","18.625","18.800","18.975","18.625","21430.000"],["2026-05-07","18.958","18.767","18.992","18.583","19046.000"],["2026-05-08","18.725","19.050","19.167","18.700","21823.000"],["2026-05-11","19.042","19.108","19.275","18.942","18835.000"],["2026-05-12","19.108","18.725","19.217","18.692","17988.000"],["2026-05-13","18.692","18.742","18.925","18.458","19693.000"],["2026-05-14","18.883","19.125","19.617","18.642","36628.000"],["2026-05-15","19.167","19.058","19.583","18.958","26137.000"],["2026-05-18","18.800","18.867","19.000","18.617","20269.000"],["2026-05-19","18.833","18.875","19.117","18.658","17285.000"],["2026-05-20","18.817","18.833","18.875","18.542","15342.000"],["2026-05-21","18.833","18.183","19.258","18.133","25179.000"],["2026-05-22","18.383","18.825","18.950","18.042","23192.000"],["2026-05-25","18.908","18.383","18.983","18.092","18612.000"],["2026-05-26","18.292","18.117","18.392","17.850","15811.000"],["2026-05-27","18.083","17.725","18.275","17.492","16639.000"],["2026-05-28","17.692","17.908","18.083","17.575","12888.000"],["2026-05-29","17.917","17.167","17.950","17.042","17781.000"],["2026-06-01","17.117","17.583","17.700","17.075","14355.000"],["2026-06-02","17.575","17.042","17.600","16.925","11191.000"],["2026-06-03","17.083","16.867","17.200","16.767","13353.000"],["2026-06-04","16.858","16.533","16.858","16.375","10901.000"],["2026-06-05","16.417","16.783","17.075","16.175","14944.000"],["2026-06-08","16.625","16.092","16.758","15.917","19185.000"],["2026-06-09","16.117","16.225","16.525","16.092","15572.000"],["2026-06-10","16.192","16.008","16.317","15.792","13738.000"],["2026-06-11","15.967","15.783","16.142","15.667","11816.000"],["2026-06-12","16.042","16.217","16.283","15.783","13382.000"],["2026-06-15","16.275","16.417","16.608","16.275","13459.000"],["2026-06-16","16.375","16.492","16.617","16.142","11684.000"],["2026-06-17","16.500","16.317","16.608","16.183","11845.000"],["2026-06-18","16.217","15.858","16.267","15.792","16601.000"],["2026-06-22","15.825","15.833","15.933","15.258","20108.000"],["2026-06-23","15.767","15.758","16.108","15.733","10047.000"],["2026-06-24","15.708","15.167","15.850","15.108","16764.000"],["2026-06-25","15.125","14.842","15.192","14.642","18498.000"],["2026-06-26","14.783","14.625","14.975","14.442","19370.000"],["2026-06-29","14.608","14.300","14.683","14.042","19225.000"],["2026-06-30","14.458","14.317","14.550","14.050","14886.000"],["2026-07-01","14.333","14.408","14.583","14.233","17926.000"],["2026-07-02","14.525","17.400","17.400","14.425","52195.000"],["2026-07-03","17.400","16.817","17.492","16.542","84581.000"],["2026-07-06","17.008","17.708","18.008","16.250","73977.000"],["2026-07-07","17.250","16.975","17.875","16.875","44585.000"],["2026-07-08","17.000","15.830","17.000","15.660","49126.000",{"nd":"2025","fh_sh":"6.5","djr":"2026-07-07","cqr":"2026-07-08","FHcontent":"10\u6d3e6.5\u5143\u8f6c2\u80a1"}],["2026-07-09","15.670","15.460","15.910","14.930","45031.000"],["2026-07-10","15.380","15.630","16.080","15.250","40130.000"],["2026-07-13","15.420","17.140","17.690","15.390","93796.000"],["2026-07-14","16.200","16.900","17.100","16.200","65884.000"],["2026-07-15","16.800","16.480","17.330","16.280","49101.000"],["2026-07-16","16.280","15.810","16.400","15.760","41148.000"],["2026-07-17","15.700","16.480","17.290","15.700","74226.000"],["2026-07-20","15.880","15.430","16.550","15.000","65717.000"],["2026-07-21","15.300","14.850","15.430","13.900","63781.000"],["2026-07-22","14.760","14.230","14.830","14.080","40271.000"],["2026-07-23","14.130","14.790","15.110","14.000","46464.000"],["2026-07-24","14.600","13.900","14.610","13.820","43914.000"],["2026-07-27","13.850","14.240","14.390","13.690","30268.000"],["2026-07-28","14.100","14.180","14.440","14.040","18430.000"],["2026-07-29","14.250","14.410","14.570","14.190","26116.000"],["2026-07-30","14.330","14.060","14.780","14.020","33943.000"],["2026-07-31","14.210","14.490","14.700","14.180","30779.000"],["2026-08-03","14.490","14.800","14.820","14.490","25673.000"],["2026-08-04","14.970","14.810","14.970","14.730","25613.000"],["2026-08-05","14.830","15.120","15.160","14.800","29546.000"],["2026-08-06","15.410","15.370","15.410","15.050","26571.000"],["2026-08-07","15.310","15.320","15.370","15.010","19785.000"],["2026-08-10","15.320","15.580","15.650","15.220","20459.000"],["2026-08-11","15.500","15.400","15.550","15.260","14558.000"],["2026-08-12","15.410","15.390","15.630","15.360","13561.000"],["2026-08-13","15.350","15.080","15.430","15.020","15339.000"],["2026-08-14","15.100","15.110","15.210","14.940","12790.000"],["2026-08-17","15.130","15.240","15.350","15.000","17504.000"],["2026-08-18","15.170","15.090","15.330","14.970","14276.000"],["2026-08-19","15.050","14.710","15.400","14.620","29695.000"],["2026-08-20","14.920","14.910","15.070","14.680","21450.000"],["2026-08-21","14.970","15.070","15.100","14.530","18264.000"],["2026-08-24","15.090","14.870","15.120","14.730","13015.000"],["2026-08-25","14.990","15.400","15.540","14.720","26829.000"],["2026-08-26","15.350","15.260","15.450","15.160","17274.000"],["2026-08-27","15.240","15.460","15.580","15.220","18003.000"],["2026-08-28","15.480","15.400","15.540","15.350","12214.000"],["2026-08-31","15.400","15.550","15.600","15.310","14156.000"],["2026-09-01","15.540","15.560","15.720","15.380","15303.000"],["2026-09-02","15.460","15.570","15.620","15.230","13465.000"],["2026-09-03","15.660","15.380","15.980","15.380","13466.000"],["2026-09-04","15.430","15.290","15.640","15.260","11333.000"],["2026-09-07","15.310","15.470","15.470","15.180","8285.000"],["2026-09-08","15.480","15.500","15.520","15.340","10156.000"],["2026-09-09","15.530","15.320","15.530","15.180","11896.000"],["2026-09-10","15.200","14.990","15.300","14.750","10618.000"],["2026-09-11","14.990","14.570","14.990","14.450","16136.000"],["2026-09-14","14.500","14.800","14.970","14.490","14915.000"],["2026-09-15","14.750","14.590","14.780","14.540","11095.000"],["2026-09-16","14.550","14.740","14.830","14.440","9648.000"],["2026-09-17","14.620","14.940","14.970","14.550","15040.000"],["2026-09-18","15.000","15.550","15.750","15.000","28592.000"],["2026-09-21","15.530","15.760","15.790","15.420","18473.000"],["2026-09-22","15.850","15.670","15.850","15.570","13361.000"],["2026-09-23","15.740","15.640","15.770","15.530","12121.000"],["2026-09-24","15.610","15.650","15.770","15.570","9722.000"]],"qt":{"sz301019":["51","\u5b81\u6ce2\u8272\u6bcd","301019","15.66","15.65","15.61","14110","5768","8342","15.66","55","15.65","241","15.64","8","15.62","13","15.60","45","15.68","4","15.69","17","15.70","51","15.72","11","15.73","12","","20260928161451","0.01","0.06","15.75","15.47","15.66\/14110\/22031394","14110","2203","0.97","26.52","","15.75","15.47","1.79","22.73","31.00","2.92","18.78","12.52","0.86","267","15.61","26.29","28.19","","","0.59","2203.1394","0.0000","0"," ARA","GP-A-CYB","-15.39","0.71","3.46","11.00","9.13","24.37","13.69","7.48","1.69","-6.88","145146658","197956069","58.42","-16.07","145146658","","","1.52","0.00","","CNY","0","","15.75","-226",""],"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":"18.625","version":"18"}}}