{"code":0,"msg":"","data":{"sz301028":{"qfqday":[["2025-12-30","14.670","14.670","14.930","14.540","62994.000"],["2025-12-31","14.670","14.480","14.710","14.260","53522.000"],["2026-01-05","14.590","14.610","14.890","14.490","66499.000"],["2026-01-06","14.660","14.540","14.790","14.400","66189.000"],["2026-01-07","14.400","14.760","14.980","14.300","88335.000"],["2026-01-08","14.670","15.590","15.650","14.630","150398.000"],["2026-01-09","15.940","15.610","16.770","15.480","166031.000"],["2026-01-12","15.770","15.700","15.920","15.220","106206.000"],["2026-01-13","15.780","15.250","15.840","15.200","87967.000"],["2026-01-14","15.280","15.090","15.380","14.740","113391.000"],["2026-01-15","14.990","15.050","15.210","14.890","62768.000"],["2026-01-16","15.210","15.930","16.210","15.140","166944.000"],["2026-01-19","16.070","16.080","16.150","15.720","108774.000"],["2026-01-20","16.100","16.250","16.600","16.030","136653.000"],["2026-01-21","16.090","16.420","16.530","15.890","90219.000"],["2026-01-22","16.400","16.370","16.680","16.150","76450.000"],["2026-01-23","16.340","16.570","16.640","15.960","115245.000"],["2026-01-26","16.410","15.700","16.410","15.510","129062.000"],["2026-01-27","15.680","15.740","15.760","15.130","70250.000"],["2026-01-28","15.650","15.630","15.990","15.430","54982.000"],["2026-01-29","15.640","15.080","15.950","15.030","73008.000"],["2026-01-30","15.010","15.290","15.500","14.900","62559.000"],["2026-02-02","15.190","14.990","15.440","14.990","45429.000"],["2026-02-03","15.200","15.330","15.330","15.000","40061.000"],["2026-02-04","15.300","15.110","15.400","14.940","43688.000"],["2026-02-05","15.110","14.860","15.110","14.770","37777.000"],["2026-02-06","14.700","14.750","14.990","14.570","36151.000"],["2026-02-09","14.940","15.000","15.120","14.890","34249.000"],["2026-02-10","15.090","14.690","15.090","14.670","45240.000"],["2026-02-11","14.700","14.810","14.900","14.650","28721.000"],["2026-02-12","14.810","15.040","15.200","14.740","42306.000"],["2026-02-13","14.920","14.830","15.090","14.830","29645.000"],["2026-02-24","14.960","15.120","15.180","14.960","34119.000"],["2026-02-25","15.120","15.210","15.260","15.040","39666.000"],["2026-02-26","15.140","15.540","15.550","15.100","50712.000"],["2026-02-27","15.470","15.430","15.470","15.310","29104.000"],["2026-03-02","15.230","14.860","15.300","14.700","52236.000"],["2026-03-03","15.050","14.230","15.080","14.210","61089.000"],["2026-03-04","14.210","14.180","14.440","13.980","38932.000"],["2026-03-05","14.440","14.500","14.630","14.360","32390.000"],["2026-03-06","14.400","14.830","14.900","14.400","39453.000"],["2026-03-09","14.570","14.340","14.650","14.070","49033.000"],["2026-03-10","14.500","14.840","14.870","14.470","36281.000"],["2026-03-11","14.850","14.830","15.030","14.690","35770.000"],["2026-03-12","14.810","14.730","14.950","14.640","38915.000"],["2026-03-13","14.640","14.900","15.290","14.580","51344.000"],["2026-03-16","14.780","14.640","14.870","14.420","33591.000"],["2026-03-17","14.690","14.380","14.790","14.320","27228.000"],["2026-03-18","14.420","14.710","14.720","14.320","26775.000"],["2026-03-19","14.510","14.140","14.570","14.060","34796.000"],["2026-03-20","14.160","13.820","14.290","13.800","29306.000"],["2026-03-23","13.510","12.960","13.800","12.840","55210.000"],["2026-03-24","13.220","13.520","13.580","13.020","34847.000"],["2026-03-25","13.530","13.670","13.800","13.530","26028.000"],["2026-03-26","13.600","13.430","13.800","13.380","22594.000"],["2026-03-27","13.380","13.590","13.750","13.140","23981.000"],["2026-03-30","13.450","13.890","13.900","13.430","33738.000"],["2026-03-31","13.890","13.790","14.280","13.790","32259.000"],["2026-04-01","14.060","13.970","14.130","13.840","23221.000"],["2026-04-02","13.860","13.750","14.010","13.600","17733.000"],["2026-04-03","13.740","13.480","13.840","13.450","17053.000"],["2026-04-07","13.550","13.620","13.720","13.370","15915.000"],["2026-04-08","13.910","14.490","14.630","13.910","49915.000"],["2026-04-09","14.340","14.200","14.460","14.140","23384.000"],["2026-04-10","14.330","14.230","14.420","14.210","22032.000"],["2026-04-13","14.150","14.400","14.520","14.110","22248.000"],["2026-04-14","14.410","14.650","14.720","14.410","32601.000"],["2026-04-15","14.650","14.500","14.730","14.450","21533.000"],["2026-04-16","14.490","14.550","14.590","14.420","22135.000"],["2026-04-17","14.510","14.570","14.650","14.410","22436.000"],["2026-04-20","14.650","14.540","14.650","14.460","20381.000"],["2026-04-21","14.560","14.380","14.570","14.250","28587.000"],["2026-04-22","14.400","14.210","14.420","14.160","28718.000"],["2026-04-23","14.340","13.930","14.350","13.850","28550.000"],["2026-04-24","13.980","13.810","13.980","13.680","29460.000"],["2026-04-27","13.870","14.130","14.260","13.680","35285.000"],["2026-04-28","14.140","13.740","14.190","13.610","32627.000"],["2026-04-29","13.720","14.000","14.070","13.650","23448.000"],["2026-04-30","13.980","14.010","14.070","13.940","15769.000"],["2026-05-06","14.110","14.150","14.250","14.080","28017.000"],["2026-05-07","14.190","14.690","15.040","14.110","82109.000"],["2026-05-08","15.950","17.650","17.650","15.430","368272.000"],["2026-05-11","18.640","17.140","18.640","17.050","355737.000"],["2026-05-12","17.050","17.560","18.020","16.960","271810.000"],["2026-05-13","17.260","17.240","17.560","16.820","187579.000"],["2026-05-14","17.240","16.410","17.280","16.410","151072.000"],["2026-05-15","16.410","17.500","18.010","16.350","247746.000"],["2026-05-18","17.300","17.300","18.190","17.150","185572.000"],["2026-05-19","17.300","20.300","20.690","17.050","335519.000"],["2026-05-20","19.410","20.110","20.680","19.290","253776.000"],["2026-05-21","20.070","20.320","21.670","19.620","297102.000"],["2026-05-22","20.490","20.120","21.230","19.650","213049.000"],["2026-05-25","19.840","19.990","20.890","19.450","214190.000"],["2026-05-26","19.780","19.440","19.840","18.900","143096.000"],["2026-05-27","19.080","20.430","21.090","18.560","261917.000"],["2026-05-28","19.950","19.880","20.320","19.600","135053.000"],["2026-05-29","19.700","20.220","20.680","18.650","216187.000"],["2026-06-01","19.980","20.060","21.090","19.400","145690.000"],["2026-06-02","19.630","19.560","20.050","19.270","107368.000"],["2026-06-03","19.310","18.780","19.650","18.410","152262.000"],["2026-06-04","18.430","18.270","18.630","17.960","100385.000"],["2026-06-05","18.180","18.330","18.660","17.500","85242.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-04","cqr":"2026-06-05","FHcontent":"10\u6d3e1\u5143"}],["2026-06-08","18.000","17.180","18.300","17.000","84190.000"],["2026-06-09","17.370","16.980","17.410","16.760","66183.000"],["2026-06-10","16.780","16.160","16.790","15.850","75390.000"],["2026-06-11","16.000","15.670","16.180","15.530","60652.000"],["2026-06-12","15.890","15.950","16.610","15.890","74518.000"],["2026-06-15","16.270","17.100","17.160","16.030","90549.000"],["2026-06-16","16.970","17.020","17.430","16.810","67431.000"],["2026-06-17","16.940","17.880","17.950","16.650","94160.000"],["2026-06-18","17.880","17.620","17.920","17.430","67489.000"],["2026-06-22","17.620","17.240","18.130","16.850","65041.000"],["2026-06-23","17.020","17.090","17.680","16.970","53616.000"],["2026-06-24","16.870","16.400","16.960","16.360","59078.000"],["2026-06-25","16.450","15.960","16.620","15.800","69633.000"],["2026-06-26","16.120","15.850","16.920","15.500","93365.000"],["2026-06-29","15.950","15.190","16.060","15.080","77744.000"],["2026-06-30","15.130","15.960","16.060","15.030","56555.000"],["2026-07-01","15.990","16.530","16.580","15.720","64688.000"],["2026-07-02","16.300","17.020","18.180","16.110","118087.000"],["2026-07-03","17.020","18.230","18.650","16.850","123812.000"],["2026-07-06","18.310","17.730","18.560","17.380","82789.000"],["2026-07-07","17.630","16.870","17.890","16.750","59205.000"],["2026-07-08","16.920","15.590","16.980","15.400","72661.000"],["2026-07-09","15.590","15.990","16.120","15.340","70061.000"],["2026-07-10","15.810","15.780","16.490","15.720","63658.000"],["2026-07-13","15.610","13.260","15.950","13.180","138071.000"],["2026-07-14","13.330","13.800","13.960","13.320","111440.000"],["2026-07-15","13.740","13.900","14.050","13.440","73110.000"],["2026-07-16","13.900","13.330","13.930","13.250","59846.000"],["2026-07-17","13.430","12.420","13.450","12.270","59015.000"],["2026-07-20","12.480","11.210","12.790","10.910","121456.000"],["2026-07-21","11.440","11.450","11.760","10.600","113325.000"],["2026-07-22","11.380","11.020","11.540","10.920","70683.000"],["2026-07-23","11.020","11.320","11.330","11.000","41719.000"],["2026-07-24","11.070","11.000","11.270","10.900","40676.000"],["2026-07-27","11.000","11.700","11.750","10.990","73013.000"],["2026-07-28","11.660","11.560","12.000","11.460","57470.000"],["2026-07-29","11.500","11.870","11.900","11.280","63670.000"],["2026-07-30","11.790","11.460","11.980","11.360","52069.000"],["2026-07-31","11.890","11.810","12.250","11.790","63066.000"],["2026-08-03","11.850","12.080","12.390","11.830","57731.000"],["2026-08-04","12.110","12.270","12.440","11.990","53673.000"],["2026-08-05","12.230","12.490","12.570","12.220","54788.000"],["2026-08-06","12.320","12.730","12.830","12.320","64364.000"],["2026-08-07","12.670","12.800","12.920","12.550","54091.000"],["2026-08-10","12.900","12.920","12.940","12.560","41586.000"],["2026-08-11","12.810","12.880","13.100","12.660","32367.000"],["2026-08-12","12.890","13.130","13.160","12.840","31585.000"],["2026-08-13","13.150","12.980","13.360","12.910","74634.000"],["2026-08-14","12.990","13.090","13.090","12.790","40899.000"],["2026-08-17","13.040","13.310","13.380","12.980","39869.000"],["2026-08-18","13.250","13.120","13.300","13.000","38107.000"],["2026-08-19","13.120","12.300","13.120","12.250","57465.000"],["2026-08-20","12.430","12.680","12.880","12.430","44323.000"],["2026-08-21","12.800","13.250","13.310","12.610","86454.000"],["2026-08-24","13.120","12.740","13.170","12.560","68113.000"],["2026-08-25","12.640","13.250","13.300","12.530","52499.000"],["2026-08-26","13.130","13.090","13.270","12.910","41574.000"],["2026-08-27","13.010","13.390","13.590","12.980","49394.000"],["2026-08-28","13.350","13.400","13.500","13.260","36478.000"],["2026-08-31","13.370","13.720","13.840","13.210","72314.000"],["2026-09-01","13.670","13.750","13.880","13.600","51989.000"],["2026-09-02","13.580","13.650","13.760","13.490","34062.000"],["2026-09-03","13.680","13.550","13.780","13.480","28391.000"],["2026-09-04","13.630","13.460","13.850","13.330","56836.000"],["2026-09-07","13.460","13.490","13.670","13.390","32329.000"],["2026-09-08","13.480","13.310","13.500","13.220","34607.000"],["2026-09-09","13.330","13.230","13.450","13.150","29394.000"],["2026-09-10","13.180","12.870","13.180","12.850","34209.000"],["2026-09-11","12.810","12.610","12.810","12.390","35306.000"],["2026-09-14","12.620","12.850","12.960","12.530","35833.000"],["2026-09-15","12.800","12.670","12.920","12.630","20139.000"],["2026-09-16","12.560","12.870","12.980","12.550","25998.000"],["2026-09-17","12.760","12.900","12.940","12.660","23538.000"],["2026-09-18","12.940","13.450","13.540","12.910","45949.000"],["2026-09-21","13.530","13.740","13.800","13.450","41928.000"],["2026-09-22","13.820","13.530","13.850","13.420","46693.000"],["2026-09-23","13.470","13.620","13.650","13.360","30513.000"],["2026-09-24","13.680","13.860","14.040","13.460","79359.000"]],"qt":{"sz301028":["51","\u9f0e\u7194\u5ca9","301028","13.04","13.86","13.77","73544","34374","39170","13.04","122","13.03","134","13.02","65","13.01","15","13.00","66","13.05","279","13.06","178","13.07","5","13.08","24","13.09","10","","20260928161406","-0.82","-5.92","13.80","12.92","13.04\/73544\/97216638","73544","9722","2.93","20.94","","13.80","12.92","6.35","32.68","50.38","2.86","16.63","11.09","1.50","-94","13.22","18.87","21.69","","","1.52","9721.6638","0.0000","0"," ARA","GP-A-CYB","-9.94","-3.05","1.52","13.74","7.70","21.67","10.60","3.41","-2.69","-28.47","250599899","386325260","-10.47","-11.11","250599899","","","3.82","-0.08","","CNY","0","","12.98","102",""],"market":["2026-09-29 03:07:34|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":"14.810","version":"18"}}}