{"code":0,"msg":"","data":{"sz301032":{"qfqday":[["2025-12-30","12.020","12.060","12.140","11.910","17313.000"],["2025-12-31","12.060","11.900","12.120","11.770","28223.000"],["2026-01-05","11.900","12.180","12.200","11.900","37269.000"],["2026-01-06","12.150","12.250","12.400","12.150","30024.000"],["2026-01-07","12.250","12.230","12.300","12.060","22675.000"],["2026-01-08","12.180","12.440","12.550","12.170","30805.000"],["2026-01-09","12.440","12.600","12.720","12.380","30745.000"],["2026-01-12","12.600","12.670","12.680","12.440","34398.000"],["2026-01-13","12.800","12.570","12.810","12.510","33305.000"],["2026-01-14","12.580","12.660","12.820","12.470","43502.000"],["2026-01-15","12.660","12.750","12.780","12.580","29823.000"],["2026-01-16","12.740","12.760","12.830","12.620","29305.000"],["2026-01-19","12.740","12.940","12.970","12.680","35778.000"],["2026-01-20","13.020","12.970","13.110","12.870","40758.000"],["2026-01-21","13.170","13.470","14.330","13.170","202229.000"],["2026-01-22","13.570","13.790","14.090","13.180","190026.000"],["2026-01-23","13.520","13.300","13.560","13.230","153816.000"],["2026-01-26","13.300","14.080","14.340","13.150","248035.000"],["2026-01-27","13.680","13.590","13.940","13.420","142194.000"],["2026-01-28","13.470","13.390","13.820","13.320","104067.000"],["2026-01-29","13.220","13.000","13.410","12.880","97735.000"],["2026-01-30","12.980","13.130","13.270","12.890","80262.000"],["2026-02-02","13.070","13.030","13.430","13.030","88003.000"],["2026-02-03","13.130","13.320","13.390","13.080","50936.000"],["2026-02-04","13.360","13.420","13.590","13.280","62025.000"],["2026-02-05","13.340","13.280","13.470","13.230","52677.000"],["2026-02-06","13.160","13.430","13.670","13.140","66175.000"],["2026-02-09","13.560","13.760","13.760","13.440","60238.000"],["2026-02-10","13.790","13.720","13.910","13.710","55784.000"],["2026-02-11","13.730","13.760","13.910","13.670","47939.000"],["2026-02-12","13.780","13.800","13.980","13.650","53137.000"],["2026-02-13","13.760","13.700","13.880","13.700","36980.000"],["2026-02-24","13.820","13.980","14.050","13.770","51192.000"],["2026-02-25","13.960","13.530","13.980","13.490","71869.000"],["2026-02-26","13.540","13.620","13.680","13.490","48502.000"],["2026-02-27","13.570","13.850","13.870","13.480","53790.000"],["2026-03-02","13.720","13.450","13.850","13.280","68838.000"],["2026-03-03","13.580","12.780","13.600","12.720","43325.000"],["2026-03-04","12.690","12.450","12.790","12.320","58296.000"],["2026-03-05","12.690","12.480","12.960","12.400","60911.000"],["2026-03-06","12.420","15.000","15.000","12.340","242978.000"],["2026-03-09","14.250","14.330","14.470","13.990","340031.000"],["2026-03-10","14.330","14.490","14.580","14.210","209969.000"],["2026-03-11","14.570","14.470","14.710","14.300","193785.000"],["2026-03-12","14.370","14.090","14.460","14.030","128520.000"],["2026-03-13","14.010","13.820","14.220","13.750","87743.000"],["2026-03-16","13.720","13.770","13.910","13.620","70050.000"],["2026-03-17","13.780","13.070","13.780","13.020","84066.000"],["2026-03-18","13.110","13.510","13.540","13.050","72402.000"],["2026-03-19","13.410","13.010","13.460","12.870","62052.000"],["2026-03-20","13.200","12.440","13.300","12.430","71349.000"],["2026-03-23","12.440","11.610","12.440","11.450","78270.000"],["2026-03-24","11.870","12.010","12.140","11.590","60895.000"],["2026-03-25","12.060","12.090","12.270","11.880","48728.000"],["2026-03-26","12.050","11.730","12.200","11.660","48724.000"],["2026-03-27","11.560","11.810","11.850","11.510","41304.000"],["2026-03-30","11.660","11.990","12.000","11.570","45109.000"],["2026-03-31","11.990","11.930","12.420","11.920","56111.000"],["2026-04-01","12.180","12.140","12.380","11.970","56106.000"],["2026-04-02","12.280","11.900","12.280","11.790","40783.000"],["2026-04-03","11.980","11.450","11.980","11.450","40787.000"],["2026-04-07","11.470","12.050","12.140","11.470","57497.000"],["2026-04-08","12.370","12.460","12.490","12.130","47068.000"],["2026-04-09","12.360","12.500","12.630","12.200","56895.000"],["2026-04-10","12.560","13.050","13.590","12.520","98743.000"],["2026-04-13","13.080","12.840","13.310","12.710","56858.000"],["2026-04-14","13.010","12.950","13.020","12.720","35835.000"],["2026-04-15","13.050","12.840","13.140","12.810","37870.000"],["2026-04-16","12.890","13.030","13.050","12.730","33685.000"],["2026-04-17","13.060","13.020","13.060","12.810","34161.000"],["2026-04-20","12.990","13.250","13.350","12.890","41952.000"],["2026-04-21","13.120","13.330","13.450","13.020","44729.000"],["2026-04-22","13.250","13.380","13.400","13.200","35672.000"],["2026-04-23","13.350","12.950","13.450","12.890","49224.000"],["2026-04-24","13.000","12.870","13.020","12.680","41530.000"],["2026-04-27","12.850","12.960","13.100","12.590","45024.000"],["2026-04-28","12.870","12.740","12.990","12.630","32180.000"],["2026-04-29","12.740","12.950","13.090","12.650","46452.000"],["2026-04-30","12.960","12.820","13.160","12.800","54133.000"],["2026-05-06","12.950","13.060","13.190","12.870","55174.000"],["2026-05-07","13.060","13.140","13.140","12.800","47394.000"],["2026-05-08","13.100","13.150","13.150","12.910","47919.000"],["2026-05-11","13.210","13.300","13.340","13.070","52370.000"],["2026-05-12","13.350","13.000","13.360","13.000","53737.000"],["2026-05-13","12.980","13.470","13.560","12.980","68809.000"],["2026-05-14","13.470","12.950","13.520","12.950","55850.000"],["2026-05-15","12.960","12.930","13.230","12.870","45900.000"],["2026-05-18","12.900","12.840","13.000","12.700","40995.000"],["2026-05-19","12.910","13.310","13.310","12.790","50262.000"],["2026-05-20","13.180","13.250","13.510","13.130","38113.000"],["2026-05-21","13.270","12.660","13.430","12.610","53385.000"],["2026-05-22","12.600","12.840","12.970","12.460","47599.000"],["2026-05-25","12.840","12.290","12.970","12.050","67747.000"],["2026-05-26","12.230","12.120","12.630","12.020","52201.000"],["2026-05-27","12.090","11.600","12.140","11.530","43931.000"],["2026-05-28","11.600","11.470","11.660","11.220","46336.000"],["2026-05-29","11.620","10.960","11.620","10.870","45275.000"],["2026-06-01","10.940","11.380","11.530","10.790","52355.000",{"nd":"2025","fh_sh":"1.3","djr":"2026-05-29","cqr":"2026-06-01","FHcontent":"10\u6d3e1.3\u5143"}],["2026-06-02","11.390","11.130","11.530","11.030","42176.000"],["2026-06-03","11.120","11.100","11.280","10.930","44525.000"],["2026-06-04","11.030","10.900","11.100","10.820","33195.000"],["2026-06-05","10.860","11.140","11.300","10.710","40797.000"],["2026-06-08","10.800","10.690","11.150","10.540","43577.000"],["2026-06-09","10.780","10.950","11.060","10.780","33259.000"],["2026-06-10","10.850","10.570","10.950","10.480","30088.000"],["2026-06-11","10.610","10.420","10.680","10.210","37936.000"],["2026-06-12","10.620","10.520","10.700","10.410","46686.000"],["2026-06-15","10.600","10.810","10.980","10.600","50262.000"],["2026-06-16","10.810","10.740","10.920","10.480","42410.000"],["2026-06-17","10.710","10.400","10.800","10.360","34263.000"],["2026-06-18","10.350","10.270","10.420","10.220","30631.000"],["2026-06-22","10.270","10.350","10.380","9.860","50365.000"],["2026-06-23","10.330","10.370","10.530","10.270","29807.000"],["2026-06-24","10.320","9.990","10.410","9.900","34523.000"],["2026-06-25","10.080","9.720","10.080","9.630","35118.000"],["2026-06-26","9.680","9.380","9.730","9.330","39458.000"],["2026-06-29","9.370","9.320","9.400","9.070","47369.000"],["2026-06-30","9.420","9.300","9.520","9.180","32317.000"],["2026-07-01","9.370","9.580","9.680","9.220","52471.000"],["2026-07-02","9.580","9.580","9.880","9.510","40100.000"],["2026-07-03","9.650","10.360","10.550","9.650","99708.000"],["2026-07-06","10.400","10.210","10.500","10.150","53313.000"],["2026-07-07","10.210","9.870","10.260","9.810","38860.000"],["2026-07-08","9.770","9.560","9.810","9.500","33692.000"],["2026-07-09","9.570","9.630","9.890","9.350","41029.000"],["2026-07-10","9.600","9.930","10.150","9.450","48510.000"],["2026-07-13","9.910","9.340","9.930","9.310","34178.000"],["2026-07-14","9.350","9.590","9.630","9.280","33830.000"],["2026-07-15","9.650","9.620","9.710","9.490","38184.000"],["2026-07-16","9.610","9.700","9.800","9.470","40327.000"],["2026-07-17","9.730","9.250","9.930","9.130","46137.000"],["2026-07-20","9.340","9.070","9.690","8.900","53740.000"],["2026-07-21","8.990","8.910","9.110","8.410","55361.000"],["2026-07-22","8.990","9.050","9.220","8.950","45432.000"],["2026-07-23","8.980","9.390","9.400","8.970","36715.000"],["2026-07-24","9.290","9.060","9.400","9.040","27147.000"],["2026-07-27","9.080","9.230","9.300","9.020","25897.000"],["2026-07-28","9.230","9.240","9.450","9.160","28278.000"],["2026-07-29","9.330","9.420","9.470","9.250","30384.000"],["2026-07-30","9.330","9.340","9.520","9.230","33224.000"],["2026-07-31","9.490","9.470","9.600","9.380","50930.000"],["2026-08-03","9.510","9.860","9.870","9.440","47497.000"],["2026-08-04","9.860","9.790","9.940","9.720","42876.000"],["2026-08-05","9.820","9.820","9.980","9.730","40781.000"],["2026-08-06","9.850","9.920","9.960","9.680","33229.000"],["2026-08-07","9.900","9.920","9.940","9.760","30788.000"],["2026-08-10","9.960","10.170","10.190","9.800","35264.000"],["2026-08-11","10.170","10.090","10.190","10.000","28392.000"],["2026-08-12","10.060","10.120","10.190","10.030","22956.000"],["2026-08-13","10.130","9.930","10.140","9.930","30064.000"],["2026-08-14","9.980","9.950","10.040","9.860","24558.000"],["2026-08-17","10.000","10.190","10.210","9.920","26908.000"],["2026-08-18","10.170","10.080","10.170","10.000","26811.000"],["2026-08-19","10.080","9.870","10.080","9.790","37680.000"],["2026-08-20","9.900","10.060","10.130","9.880","28066.000"],["2026-08-21","9.990","10.040","10.050","9.810","24289.000"],["2026-08-24","10.040","9.920","10.080","9.820","28083.000"],["2026-08-25","9.920","10.300","10.320","9.830","48590.000"],["2026-08-26","10.310","10.250","10.480","10.210","33304.000"],["2026-08-27","10.220","10.250","10.320","10.140","27715.000"],["2026-08-28","10.270","10.380","10.430","10.230","36605.000"],["2026-08-31","10.360","10.470","10.480","10.210","38261.000"],["2026-09-01","10.450","10.550","10.610","10.370","31655.000"],["2026-09-02","10.440","10.450","10.520","10.340","24596.000"],["2026-09-03","10.490","10.260","10.570","10.250","26799.000"],["2026-09-04","10.280","10.240","10.470","10.170","28313.000"],["2026-09-07","10.260","10.270","10.370","10.210","25687.000"],["2026-09-08","10.280","10.440","10.530","10.250","25922.000"],["2026-09-09","10.490","10.410","10.650","10.380","37865.000"],["2026-09-10","10.360","10.230","10.460","10.200","25492.000"],["2026-09-11","10.200","9.920","10.200","9.780","40709.000"],["2026-09-14","9.900","10.010","10.150","9.720","37978.000"],["2026-09-15","9.980","9.620","10.060","9.610","36051.000"],["2026-09-16","9.620","9.760","9.800","9.530","29043.000"],["2026-09-17","9.760","9.980","10.040","9.660","40804.000"],["2026-09-18","10.010","9.950","10.130","9.850","35599.000"],["2026-09-21","10.000","10.130","10.200","9.960","33072.000"],["2026-09-22","10.190","10.220","10.380","10.120","37363.000"],["2026-09-23","10.230","10.160","10.230","10.090","26564.000"],["2026-09-24","10.100","10.220","10.270","10.100","23611.000"]],"qt":{"sz301032":["51","\u65b0\u67f4\u80a1\u4efd","301032","10.28","10.22","10.26","39785","19038","20747","10.26","55","10.25","586","10.24","522","10.22","29","10.21","121","10.28","2","10.29","148","10.30","1015","10.33","200","10.34","221","","20260928161412","0.06","0.59","10.36","10.10","10.28\/39785\/40732336","39785","4073","2.43","21.93","","10.36","10.10","2.54","16.84","24.79","1.95","12.26","8.18","1.27","-273","10.24","27.45","23.10","","","1.38","4073.2336","0.0000","0"," ARA","GP-A-CYB","-13.61","3.32","1.26","8.92","3.67","15.00","8.41","3.63","-0.96","-0.77","163861801","241133400","-9.42","-14.76","163861801","","","-17.89","0.00","","CNY","0","","10.20","253",""],"market":["2026-09-29 03:07:16|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":"12.020","version":"18"}}}