{"code":0,"msg":"","data":{"sz301216":{"qfqday":[["2025-12-30","16.990","16.820","17.380","16.800","103778.000"],["2025-12-31","16.850","16.710","16.880","16.540","68172.000"],["2026-01-05","16.750","17.450","17.500","16.650","109347.000"],["2026-01-06","17.450","17.430","17.700","17.280","82862.000"],["2026-01-07","17.430","17.530","17.730","17.300","90396.000"],["2026-01-08","17.500","20.210","20.610","17.490","551232.000"],["2026-01-09","20.040","21.210","21.730","19.700","361486.000"],["2026-01-12","21.230","20.830","21.380","20.530","234198.000"],["2026-01-13","20.930","20.280","21.020","20.200","130863.000"],["2026-01-14","20.210","20.330","20.520","19.650","186989.000"],["2026-01-15","20.150","21.810","22.000","19.950","244124.000"],["2026-01-16","21.850","21.840","22.350","21.220","242340.000"],["2026-01-19","21.840","22.640","23.050","21.320","225010.000"],["2026-01-20","22.400","23.500","24.040","22.300","261537.000"],["2026-01-21","23.370","23.590","23.850","23.000","132190.000"],["2026-01-22","23.530","23.640","24.000","23.140","178582.000"],["2026-01-23","23.660","23.780","24.180","23.270","111987.000"],["2026-01-26","24.210","23.740","24.840","23.570","144239.000"],["2026-01-27","23.710","23.840","23.840","23.150","95375.000"],["2026-01-28","23.790","23.560","24.050","23.350","93789.000"],["2026-01-29","23.410","22.660","24.000","22.630","104653.000"],["2026-01-30","22.540","22.650","22.810","21.760","102192.000"],["2026-02-02","22.650","21.810","23.020","21.650","104374.000"],["2026-02-03","22.070","22.760","23.330","22.070","111526.000"],["2026-02-04","22.760","22.440","22.760","22.150","80991.000"],["2026-02-05","22.250","21.590","22.400","21.580","77667.000"],["2026-02-06","21.450","21.970","22.290","21.430","85678.000"],["2026-02-09","22.200","22.490","22.770","21.880","151513.000"],["2026-02-10","22.510","22.360","22.830","21.260","191034.000"],["2026-02-11","22.180","21.800","22.440","21.700","105923.000"],["2026-02-12","21.810","21.880","22.370","21.810","84975.000"],["2026-02-13","21.940","21.750","22.350","21.730","78283.000"],["2026-02-24","22.250","21.550","22.530","21.490","96024.000"],["2026-02-25","21.550","22.120","22.500","21.050","127481.000"],["2026-02-26","22.060","22.260","23.100","21.880","217093.000"],["2026-02-27","22.190","22.250","22.500","21.960","130624.000"],["2026-03-02","21.900","21.580","22.400","21.290","123703.000"],["2026-03-03","21.680","20.350","22.030","20.290","107742.000"],["2026-03-04","20.310","20.130","20.950","20.030","77047.000"],["2026-03-05","20.840","20.250","20.850","20.000","102120.000"],["2026-03-06","20.240","20.440","20.850","20.140","90071.000"],["2026-03-09","21.300","21.570","22.620","20.680","261636.000"],["2026-03-10","22.440","24.550","24.680","22.440","421110.000"],["2026-03-11","24.680","24.140","24.950","23.940","299486.000"],["2026-03-12","24.650","25.540","26.620","24.640","313096.000"],["2026-03-13","25.890","25.090","26.110","24.680","226301.000"],["2026-03-16","25.650","26.140","26.860","25.150","279032.000"],["2026-03-17","26.570","26.180","27.290","25.870","237444.000"],["2026-03-18","25.750","26.080","26.350","24.870","250873.000"],["2026-03-19","26.400","26.670","27.620","25.980","273868.000"],["2026-03-20","26.360","25.450","27.030","25.100","272766.000"],["2026-03-23","25.140","25.190","25.890","24.330","223965.000"],["2026-03-24","25.590","25.300","25.590","24.360","130973.000"],["2026-03-25","25.300","24.470","25.550","24.010","171649.000"],["2026-03-26","24.430","23.920","25.130","23.770","103205.000"],["2026-03-27","23.640","24.290","24.540","23.450","90058.000"],["2026-03-30","25.840","26.850","27.520","23.530","315493.000"],["2026-03-31","26.150","26.380","27.200","25.510","174716.000"],["2026-04-01","26.400","26.530","26.850","25.860","145470.000"],["2026-04-02","26.270","26.600","27.040","25.940","128706.000"],["2026-04-03","26.600","27.980","28.840","26.350","261307.000"],["2026-04-07","27.330","27.980","28.230","26.750","188878.000"],["2026-04-08","26.830","28.130","28.400","26.450","196353.000"],["2026-04-09","28.080","27.520","29.170","27.430","198778.000"],["2026-04-10","27.290","26.900","27.480","26.350","173594.000"],["2026-04-13","26.890","28.900","29.810","26.870","246092.000"],["2026-04-14","28.410","28.300","29.050","27.510","165777.000"],["2026-04-15","27.940","29.220","29.290","27.700","159556.000"],["2026-04-16","28.930","29.650","29.870","28.660","153551.000"],["2026-04-17","29.650","29.330","30.350","29.150","119271.000"],["2026-04-20","29.610","29.120","30.530","28.680","178880.000"],["2026-04-21","29.140","28.970","29.330","28.150","102233.000"],["2026-04-22","28.870","29.880","30.520","28.770","131871.000"],["2026-04-23","29.690","30.200","31.030","29.470","136534.000"],["2026-04-24","30.000","29.810","30.550","29.560","73885.000"],["2026-04-27","30.020","30.200","31.230","29.850","136388.000"],["2026-04-28","29.900","28.920","29.900","26.630","234642.000"],["2026-04-29","28.550","30.380","31.050","28.500","166888.000"],["2026-04-30","30.370","29.840","30.750","28.880","152839.000"],["2026-05-06","30.100","30.830","31.130","29.150","252750.000"],["2026-05-07","30.610","30.300","31.290","30.010","163497.000"],["2026-05-08","30.300","30.220","30.630","29.230","148235.000"],["2026-05-11","30.020","29.480","30.600","28.980","162487.000"],["2026-05-12","29.490","29.490","30.050","29.000","125715.000"],["2026-05-13","29.620","28.160","29.930","28.120","171172.000"],["2026-05-14","28.320","28.100","29.030","27.340","202913.000"],["2026-05-15","28.350","28.680","29.170","27.850","112572.000"],["2026-05-18","28.750","29.240","30.110","28.550","125182.000"],["2026-05-19","29.240","29.730","30.280","28.510","136328.000"],["2026-05-20","29.540","28.650","29.550","28.050","121241.000"],["2026-05-21","28.540","27.030","28.830","26.920","128317.000"],["2026-05-22","27.010","26.950","27.480","26.780","79525.000"],["2026-05-25","26.860","25.680","26.860","25.520","141774.000"],["2026-05-26","25.740","26.930","27.210","25.180","140841.000"],["2026-05-27","27.030","25.740","27.570","25.500","94118.000"],["2026-05-28","25.720","25.240","25.950","24.810","84565.000"],["2026-05-29","25.130","24.710","25.460","24.560","86102.000"],["2026-06-01","25.110","24.920","25.450","24.760","84715.000"],["2026-06-02","24.790","24.950","25.470","24.350","89642.000"],["2026-06-03","25.040","25.450","25.570","24.850","81683.000"],["2026-06-04","25.090","24.270","25.440","24.130","99536.000"],["2026-06-05","24.250","24.590","24.680","23.450","94799.000"],["2026-06-08","24.240","24.210","24.800","23.700","88856.000"],["2026-06-09","24.520","24.510","24.640","23.800","69992.000"],["2026-06-10","24.220","24.000","24.990","23.580","83836.000"],["2026-06-11","23.840","24.460","24.690","23.840","67259.000"],["2026-06-12","24.560","24.360","24.890","23.730","116759.000"],["2026-06-15","24.250","24.560","24.630","23.400","169225.000"],["2026-06-16","24.930","24.940","25.370","24.300","143776.000"],["2026-06-17","24.750","24.660","25.100","24.370","111825.000"],["2026-06-18","24.450","24.180","24.990","23.840","136655.000"],["2026-06-22","24.030","24.600","24.810","23.600","141859.000"],["2026-06-23","24.670","24.090","25.820","24.000","149829.000"],["2026-06-24","24.250","25.090","25.450","23.030","181030.000"],["2026-06-25","24.930","24.010","25.230","23.780","123819.000"],["2026-06-26","23.710","22.960","24.230","22.960","105889.000"],["2026-06-29","22.850","23.000","23.490","22.430","106618.000"],["2026-06-30","22.840","22.840","23.050","22.070","177363.000"],["2026-07-01","23.040","22.380","23.130","22.160","139414.000"],["2026-07-02","22.280","22.630","23.390","21.750","148167.000"],["2026-07-03","23.090","22.980","23.380","22.480","118883.000"],["2026-07-06","22.930","21.420","23.110","21.350","153098.000"],["2026-07-07","21.060","20.890","21.770","20.830","113654.000"],["2026-07-08","21.080","19.860","21.300","19.810","109806.000"],["2026-07-09","19.850","19.510","20.100","18.860","207792.000"],["2026-07-10","19.420","18.390","19.710","18.330","239847.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-07-09","cqr":"2026-07-10","FHcontent":"10\u6d3e1.5\u5143"}],["2026-07-13","18.420","18.140","18.820","17.990","191301.000"],["2026-07-14","18.150","18.850","18.980","18.000","152579.000"],["2026-07-15","18.640","18.300","18.800","18.080","128304.000"],["2026-07-16","18.160","17.700","18.160","17.640","105243.000"],["2026-07-17","17.700","16.650","18.040","16.500","131361.000"],["2026-07-20","16.700","16.010","16.990","15.630","169471.000"],["2026-07-21","16.020","15.820","16.060","14.830","199858.000"],["2026-07-22","15.600","15.470","15.970","15.300","129584.000"],["2026-07-23","15.510","15.900","16.120","15.480","155349.000"],["2026-07-24","15.850","15.070","15.860","15.060","109760.000"],["2026-07-27","15.070","16.060","16.100","15.050","168493.000"],["2026-07-28","15.900","15.740","16.150","15.630","88757.000"],["2026-07-29","15.700","16.010","16.120","15.380","127153.000"],["2026-07-30","16.010","15.460","16.080","15.350","128174.000"],["2026-07-31","15.770","15.770","16.290","15.770","161009.000"],["2026-08-03","15.810","16.030","16.380","15.710","119747.000"],["2026-08-04","16.040","16.400","16.550","15.960","102194.000"],["2026-08-05","16.280","16.730","16.860","16.180","119156.000"],["2026-08-06","16.740","16.730","16.920","16.460","111208.000"],["2026-08-07","16.740","17.450","17.470","16.510","166707.000"],["2026-08-10","17.500","17.200","17.540","17.000","141560.000"],["2026-08-11","17.150","16.690","17.190","16.650","151465.000"],["2026-08-12","16.570","16.950","17.010","16.570","99312.000"],["2026-08-13","16.890","16.650","17.200","16.650","103937.000"],["2026-08-14","16.680","16.780","16.860","16.550","65451.000"],["2026-08-17","16.860","17.560","17.600","16.860","129881.000"],["2026-08-18","17.640","17.430","17.660","17.310","96671.000"],["2026-08-19","17.090","16.450","17.460","16.330","138840.000"],["2026-08-20","16.600","16.570","16.800","16.420","92933.000"],["2026-08-21","16.410","16.510","16.760","16.120","108119.000"],["2026-08-24","17.490","19.130","19.500","17.210","513347.000"],["2026-08-25","19.130","18.200","19.200","17.790","427188.000"],["2026-08-26","18.440","17.680","18.480","17.620","322428.000"],["2026-08-27","17.600","17.800","17.800","17.430","296407.000"],["2026-08-28","17.810","19.010","19.680","17.750","498927.000"],["2026-08-31","18.970","20.320","20.430","18.780","570828.000"],["2026-09-01","19.810","19.930","20.360","19.640","374231.000"],["2026-09-02","19.860","19.230","20.550","19.100","432681.000"],["2026-09-03","19.140","20.680","20.780","18.720","505628.000"],["2026-09-04","20.200","20.600","21.210","20.040","447975.000"],["2026-09-07","20.740","20.250","20.800","19.870","304610.000"],["2026-09-08","20.080","20.390","20.420","19.580","311029.000"],["2026-09-09","20.110","19.450","20.230","19.450","234354.000"],["2026-09-10","19.450","17.900","19.890","17.760","379607.000"],["2026-09-11","17.510","17.290","17.670","16.780","292781.000"],["2026-09-14","17.060","17.120","17.250","16.800","174137.000"],["2026-09-15","17.090","17.700","17.900","16.900","229993.000"],["2026-09-16","17.590","17.810","17.930","17.300","201071.000"],["2026-09-17","17.540","17.280","17.820","17.210","175524.000"],["2026-09-18","17.420","17.380","17.550","17.160","150338.000"],["2026-09-21","17.350","17.520","17.730","17.310","152615.000"],["2026-09-22","17.650","17.570","17.840","17.420","164485.000"],["2026-09-23","17.610","17.600","17.780","17.350","130918.000"],["2026-09-24","17.590","17.050","17.590","17.030","127719.000"]],"qt":{"sz301216":["51","\u4e07\u51ef\u65b0\u6750","301216","16.40","17.05","17.03","122312","56743","65569","16.39","267","16.38","76","16.37","1112","16.36","134","16.35","115","16.40","88","16.41","222","16.42","157","16.43","77","16.44","15","","20260928161400","-0.65","-3.81","17.09","16.27","16.40\/122312\/201594655","122312","20159","2.25","14.09","","17.09","16.27","4.81","89.32","95.15","1.45","20.46","13.64","0.84","1145","16.48","8.47","56.27","","","1.14","20159.4655","14.9240","91"," ARA","GP-A-CYB","-1.86","-5.64","0.91","10.26","3.23","31.29","14.83","-5.15","-13.73","-28.63","544610776","580204359","50.60","-2.50","544610776","","","-18.69","0.06","","CNY","0","","16.46","-83",""],"market":["2026-09-29 03:08:49|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":"17.190","version":"18"}}}