{"code":0,"msg":"","data":{"sz301026":{"qfqday":[["2025-12-30","20.157","20.150","20.407","19.771","99396.000"],["2025-12-31","20.186","19.957","20.321","19.871","58268.000"],["2026-01-05","20.429","20.436","20.821","20.079","75997.000"],["2026-01-06","20.700","22.929","23.371","20.700","208830.000"],["2026-01-07","23.421","22.586","23.829","22.371","157677.000"],["2026-01-08","22.357","21.836","22.457","21.600","94200.000"],["2026-01-09","21.743","23.357","23.643","21.657","147390.000"],["2026-01-12","23.800","23.057","23.929","22.771","103456.000"],["2026-01-13","23.107","22.571","23.186","22.393","80451.000"],["2026-01-14","22.729","22.450","23.129","22.071","82808.000"],["2026-01-15","22.214","22.514","23.057","22.214","78243.000"],["2026-01-16","22.571","22.121","22.986","22.043","64837.000"],["2026-01-19","22.121","22.679","23.064","21.693","68725.000"],["2026-01-20","22.814","22.100","22.907","21.486","71019.000"],["2026-01-21","22.579","24.271","24.414","22.257","179283.000"],["2026-01-22","23.357","23.307","23.643","22.736","147281.000"],["2026-01-23","23.957","24.143","24.900","23.500","187567.000"],["2026-01-26","24.879","25.221","26.286","24.729","228612.000"],["2026-01-27","23.814","23.971","24.543","23.429","165307.000"],["2026-01-28","24.321","27.857","28.286","23.886","301227.000"],["2026-01-29","27.579","26.786","29.657","26.071","285486.000"],["2026-01-30","24.464","23.750","24.600","22.793","213318.000"],["2026-02-02","22.764","21.964","23.200","21.929","142481.000"],["2026-02-03","22.571","22.729","22.850","21.857","99287.000"],["2026-02-04","23.207","22.593","23.279","22.150","72201.000"],["2026-02-05","22.007","21.757","22.179","21.386","80285.000"],["2026-02-06","21.150","21.821","22.214","20.914","60755.000"],["2026-02-09","22.321","22.336","22.564","22.093","52314.000"],["2026-02-10","22.300","21.879","22.393","21.793","43975.000"],["2026-02-11","21.929","23.979","25.057","21.750","211966.000"],["2026-02-12","23.429","23.764","24.536","23.143","140215.000"],["2026-02-13","23.457","22.871","23.679","22.864","83358.000"],["2026-02-24","23.686","23.857","24.321","23.407","94613.000"],["2026-02-25","24.086","24.679","25.057","23.814","117451.000"],["2026-02-26","24.571","24.443","24.950","24.321","85647.000"],["2026-02-27","24.229","26.007","26.243","24.207","159638.000"],["2026-03-02","26.714","25.629","26.721","24.714","175915.000"],["2026-03-03","24.964","23.986","25.179","23.929","117036.000"],["2026-03-04","23.743","23.664","24.543","23.093","100779.000"],["2026-03-05","24.000","23.500","24.464","23.286","74236.000"],["2026-03-06","23.150","23.129","23.429","22.786","59869.000"],["2026-03-09","22.436","22.643","22.843","21.750","77017.000"],["2026-03-10","22.971","22.900","23.193","22.786","47603.000"],["2026-03-11","22.957","22.400","23.186","22.279","57251.000"],["2026-03-12","22.307","21.800","22.386","21.679","47980.000"],["2026-03-13","21.714","21.464","22.357","21.414","48647.000"],["2026-03-16","21.286","21.036","21.400","20.550","58051.000"],["2026-03-17","21.093","20.679","21.371","20.643","40443.000"],["2026-03-18","20.729","20.886","20.914","20.379","35147.000"],["2026-03-19","20.414","19.871","20.500","19.814","47053.000"],["2026-03-20","20.071","19.243","20.307","19.243","41343.000"],["2026-03-23","18.714","17.929","18.986","17.786","65008.000"],["2026-03-24","18.436","19.436","19.521","18.250","77297.000"],["2026-03-25","19.914","19.714","20.200","19.614","50738.000"],["2026-03-26","19.707","19.214","19.721","19.150","32561.000"],["2026-03-27","18.936","19.579","19.679","18.821","31951.000"],["2026-03-30","19.486","19.721","19.786","19.000","33349.000"],["2026-03-31","19.757","19.500","19.979","19.457","27634.000"],["2026-04-01","19.986","19.793","20.064","19.607","23764.000"],["2026-04-02","19.650","19.464","19.779","19.293","23903.000"],["2026-04-03","19.607","19.129","19.671","18.979","21953.000"],["2026-04-07","19.300","19.529","19.593","19.107","17034.000"],["2026-04-08","20.429","20.621","20.671","20.114","44113.000"],["2026-04-09","20.221","20.293","20.414","20.021","26655.000"],["2026-04-10","20.414","20.557","20.821","20.271","31087.000"],["2026-04-13","20.400","20.621","20.686","20.357","21862.000"],["2026-04-14","20.800","20.657","20.907","20.421","24745.000"],["2026-04-15","20.957","20.464","21.036","20.414","27433.000"],["2026-04-16","20.464","21.143","21.343","20.414","39213.000"],["2026-04-17","20.993","21.393","21.650","20.786","40072.000"],["2026-04-20","21.221","21.414","21.593","21.179","30757.000"],["2026-04-21","21.357","21.500","21.636","21.250","27379.000"],["2026-04-22","21.429","21.879","22.214","21.214","48052.000"],["2026-04-23","21.657","21.100","22.014","21.007","38416.000"],["2026-04-24","21.100","20.979","21.143","20.614","25678.000"],["2026-04-27","21.393","21.736","21.986","21.214","51656.000"],["2026-04-28","21.579","22.000","22.271","21.464","57896.000"],["2026-04-29","22.071","22.250","22.414","21.357","108330.000"],["2026-04-30","22.079","21.943","22.343","21.871","63184.000"],["2026-05-06","22.286","22.571","22.629","22.007","70902.000"],["2026-05-07","22.793","22.571","22.971","22.471","59856.000"],["2026-05-08","22.521","22.721","22.764","22.343","46943.000"],["2026-05-11","22.707","22.821","22.871","22.550","50973.000"],["2026-05-12","23.143","22.650","23.157","22.543","53117.000"],["2026-05-13","22.507","22.686","22.993","22.507","47420.000"],["2026-05-14","22.629","21.929","22.700","21.886","58296.000"],["2026-05-15","21.864","21.564","22.143","21.307","44448.000"],["2026-05-18","21.421","21.850","22.450","21.014","51057.000"],["2026-05-19","21.843","23.186","23.521","21.157","140671.000"],["2026-05-20","23.307","23.879","24.121","22.786","129195.000"],["2026-05-21","23.657","23.893","25.757","23.657","139613.000"],["2026-05-22","23.936","25.221","25.671","23.900","115159.000"],["2026-05-25","26.007","24.993","26.029","24.150","126121.000"],["2026-05-26","24.700","25.393","25.621","24.486","93940.000"],["2026-05-27","25.071","23.936","25.407","23.679","77721.000"],["2026-05-28","23.721","24.357","24.771","23.307","62938.000"],["2026-05-29","24.710","23.050","24.760","22.800","83006.000",{"nd":"2025","fh_sh":"4","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e4\u5143\u8f6c4\u80a1"}],["2026-06-01","22.640","23.650","24.500","22.640","92855.000"],["2026-06-02","23.690","23.720","24.130","23.100","66141.000"],["2026-06-03","22.730","24.470","24.790","22.550","155574.000"],["2026-06-04","24.100","23.090","24.180","22.820","101294.000"],["2026-06-05","22.830","22.880","23.580","22.000","91761.000"],["2026-06-08","22.250","21.270","22.660","21.020","77384.000"],["2026-06-09","21.660","21.180","21.720","20.810","58992.000"],["2026-06-10","20.970","20.900","21.090","20.480","54567.000"],["2026-06-11","20.770","21.590","21.910","20.520","78054.000"],["2026-06-12","21.880","22.120","22.860","21.360","97529.000"],["2026-06-15","22.670","23.970","24.000","22.500","117175.000"],["2026-06-16","23.900","24.650","24.820","23.620","101958.000"],["2026-06-17","24.300","24.040","24.650","23.650","89853.000"],["2026-06-18","23.800","23.750","24.680","23.560","77944.000"],["2026-06-22","23.530","25.560","25.600","23.410","150625.000"],["2026-06-23","24.870","23.630","24.990","23.510","125467.000"],["2026-06-24","23.500","23.150","23.950","22.800","80810.000"],["2026-06-25","22.920","22.230","23.270","22.010","80761.000"],["2026-06-26","22.280","21.370","22.470","21.050","93875.000"],["2026-06-29","21.360","20.420","21.970","20.360","124227.000"],["2026-06-30","20.310","20.220","20.670","19.740","90469.000"],["2026-07-01","20.100","20.290","20.750","19.820","89233.000"],["2026-07-02","20.160","20.500","21.280","19.830","107426.000"],["2026-07-03","20.850","19.930","20.980","19.910","110736.000"],["2026-07-06","19.930","19.850","20.750","19.810","97484.000"],["2026-07-07","19.660","18.490","19.720","18.440","82838.000"],["2026-07-08","18.430","17.810","18.630","17.780","59685.000"],["2026-07-09","17.710","17.660","17.980","16.940","54131.000"],["2026-07-10","17.590","17.720","18.180","17.400","60078.000"],["2026-07-13","17.570","16.470","17.570","16.400","59975.000"],["2026-07-14","16.520","17.140","17.150","16.280","49433.000"],["2026-07-15","17.300","16.890","17.330","16.740","36924.000"],["2026-07-16","16.630","17.310","17.700","16.560","58916.000"],["2026-07-17","17.320","17.010","17.880","16.780","68168.000"],["2026-07-20","16.810","17.160","17.520","16.660","72609.000"],["2026-07-21","17.160","17.420","17.470","15.990","86978.000"],["2026-07-22","17.300","17.390","17.870","17.220","74732.000"],["2026-07-23","17.300","17.750","17.770","17.110","63212.000"],["2026-07-24","17.020","16.620","17.200","16.620","57719.000"],["2026-07-27","16.700","17.040","17.050","16.570","35219.000"],["2026-07-28","16.730","16.830","16.980","16.600","28268.000"],["2026-07-29","16.820","17.150","17.180","16.620","38469.000"],["2026-07-30","17.230","16.760","17.340","16.700","38891.000"],["2026-07-31","17.090","17.430","17.500","17.090","52744.000"],["2026-08-03","17.340","17.870","17.890","17.250","43861.000"],["2026-08-04","17.880","17.910","18.100","17.750","47664.000"],["2026-08-05","18.800","21.490","21.490","18.680","270919.000"],["2026-08-06","21.700","22.440","23.200","21.380","338824.000"],["2026-08-07","21.820","22.820","22.900","21.450","258739.000"],["2026-08-10","22.770","22.370","23.030","22.060","210183.000"],["2026-08-11","22.160","21.520","22.260","21.500","148703.000"],["2026-08-12","21.400","22.380","22.550","21.400","137730.000"],["2026-08-13","22.880","21.550","23.100","21.550","117530.000"],["2026-08-14","21.490","21.850","21.920","21.160","82207.000"],["2026-08-17","22.280","23.590","23.840","22.180","208924.000"],["2026-08-18","23.240","22.250","23.320","22.090","140014.000"],["2026-08-19","21.490","21.200","22.100","21.200","92207.000"],["2026-08-20","21.910","21.130","22.250","20.920","92377.000"],["2026-08-21","21.580","21.480","21.710","21.170","99668.000"],["2026-08-24","21.570","21.800","22.560","21.010","158479.000"],["2026-08-25","21.480","20.760","21.600","20.290","127008.000"],["2026-08-26","20.570","21.040","21.570","20.570","100235.000"],["2026-08-27","20.550","21.410","21.480","20.550","91822.000"],["2026-08-28","21.310","21.540","21.660","20.960","78469.000"],["2026-08-31","20.880","21.070","21.100","20.500","67850.000"],["2026-09-01","21.070","20.830","21.120","20.660","47193.000"],["2026-09-02","20.500","20.330","20.500","19.570","75122.000"],["2026-09-03","20.630","20.690","20.800","20.450","50874.000"],["2026-09-04","20.980","20.760","21.450","20.600","64751.000"],["2026-09-07","20.550","20.170","20.650","20.130","48942.000"],["2026-09-08","20.210","20.160","20.480","20.050","37276.000"],["2026-09-09","20.160","20.470","20.600","20.050","53221.000"],["2026-09-10","20.390","20.000","20.420","19.900","35136.000"],["2026-09-11","19.570","19.230","19.570","18.850","52682.000"],["2026-09-14","19.130","19.240","19.370","18.980","28770.000"],["2026-09-15","19.300","19.100","19.480","19.060","33041.000"],["2026-09-16","19.020","19.580","19.670","19.020","37083.000"],["2026-09-17","19.350","19.170","19.640","19.010","30497.000"],["2026-09-18","19.350","19.510","19.560","19.340","27256.000"],["2026-09-21","19.510","19.800","19.880","19.500","27565.000"],["2026-09-22","19.810","19.700","19.980","19.650","26767.000"],["2026-09-23","19.670","19.490","19.830","19.410","23883.000"],["2026-09-24","19.230","18.860","19.400","18.850","26388.000"]],"qt":{"sz301026":["51","\u6d69\u901a\u79d1\u6280","301026","18.43","18.86","18.76","43685","19184","24500","18.43","25","18.41","305","18.40","22","18.38","13","18.37","9","18.49","40","18.51","76","18.52","22","18.53","10","18.55","120","","20260928161406","-0.43","-2.28","18.93","18.29","18.43\/43685\/81010403","43685","8101","2.73","17.31","","18.93","18.29","3.39","29.49","40.84","2.36","22.63","15.09","1.66","106","18.54","14.00","23.44","","","2.20","8101.0403","0.0000","0"," ARA","GP-A-CYB","-7.65","-5.54","1.55","13.63","5.84","29.66","15.99","-4.16","-14.44","-7.53","160032800","221583581","16.51","-8.54","160032800","","","-9.50","-0.70","","CNY","0","","18.62","-200",""],"market":["2026-09-29 03:07:40|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":"20.979","version":"18"}}}