{"code":0,"msg":"","data":{"sz301267":{"qfqday":[["2025-12-30","17.892","17.822","18.092","17.812","38228.000"],["2025-12-31","17.852","17.812","18.032","17.802","30970.000"],["2026-01-05","17.832","18.222","18.222","17.812","54652.000"],["2026-01-06","18.232","18.332","18.412","18.182","51783.000"],["2026-01-07","18.342","18.182","18.462","18.152","47478.000"],["2026-01-08","18.182","18.322","18.432","18.132","45939.000"],["2026-01-09","18.312","18.552","18.562","18.282","50583.000"],["2026-01-12","18.532","18.952","18.982","18.522","64794.000"],["2026-01-13","19.022","19.062","19.612","18.942","99370.000"],["2026-01-14","19.032","19.212","19.622","18.882","106788.000"],["2026-01-15","19.082","19.222","19.412","19.012","59596.000"],["2026-01-16","19.232","18.942","19.302","18.862","59930.000"],["2026-01-19","18.932","18.922","19.112","18.822","47226.000"],["2026-01-20","18.972","18.922","19.062","18.812","40024.000"],["2026-01-21","18.882","18.872","19.062","18.812","45372.000"],["2026-01-22","18.882","18.892","18.962","18.792","43632.000"],["2026-01-23","18.912","19.152","19.212","18.912","49194.000"],["2026-01-26","19.152","19.152","19.302","18.892","59329.000"],["2026-01-27","19.142","18.862","19.182","18.522","62567.000"],["2026-01-28","18.832","18.532","18.872","18.512","48655.000"],["2026-01-29","18.492","18.692","18.822","18.282","51332.000"],["2026-01-30","18.742","18.472","18.792","18.382","42096.000"],["2026-02-02","18.362","18.112","18.642","18.092","45139.000"],["2026-02-03","18.272","18.332","18.432","18.162","38908.000"],["2026-02-04","18.322","18.632","18.672","18.202","47691.000"],["2026-02-05","18.592","18.802","19.112","18.552","57910.000"],["2026-02-06","18.652","18.652","18.912","18.632","47771.000"],["2026-02-09","18.822","18.812","18.912","18.582","48676.000"],["2026-02-10","18.802","18.872","18.932","18.692","37143.000"],["2026-02-11","18.882","18.822","19.012","18.802","34716.000"],["2026-02-12","18.842","18.592","18.842","18.592","36381.000"],["2026-02-13","18.592","18.342","18.652","18.302","37656.000"],["2026-02-24","18.472","18.512","18.532","18.382","27904.000"],["2026-02-25","18.562","18.692","18.782","18.492","47254.000"],["2026-02-26","18.682","18.582","18.712","18.492","39271.000"],["2026-02-27","18.522","18.522","18.642","18.472","37477.000"],["2026-03-02","18.332","17.972","18.332","17.882","52560.000"],["2026-03-03","17.942","17.542","18.152","17.512","59773.000"],["2026-03-04","17.372","17.232","17.552","17.202","51793.000"],["2026-03-05","17.512","17.182","17.532","17.092","41962.000"],["2026-03-06","17.102","17.442","17.482","17.052","31754.000"],["2026-03-09","17.212","17.372","17.452","17.092","41004.000"],["2026-03-10","17.502","17.652","17.682","17.392","37798.000"],["2026-03-11","17.672","17.592","17.702","17.532","31549.000"],["2026-03-12","17.562","17.502","17.592","17.382","25005.000"],["2026-03-13","17.502","17.542","17.682","17.392","34570.000"],["2026-03-16","17.462","17.552","17.602","17.412","29634.000"],["2026-03-17","17.612","17.452","17.722","17.442","35641.000"],["2026-03-18","17.432","17.372","17.502","17.292","31855.000"],["2026-03-19","17.272","17.052","17.302","17.002","31862.000"],["2026-03-20","17.132","16.762","17.252","16.762","31658.000"],["2026-03-23","16.602","15.972","16.602","15.782","59613.000"],["2026-03-24","16.132","16.382","16.432","15.952","36452.000"],["2026-03-25","16.372","16.462","16.552","16.352","30778.000"],["2026-03-26","16.412","16.312","16.632","16.252","24713.000"],["2026-03-27","16.222","16.672","16.692","16.182","32070.000"],["2026-03-30","16.492","16.832","16.852","16.382","33394.000"],["2026-03-31","16.792","16.692","16.972","16.612","28250.000"],["2026-04-01","16.862","17.022","17.032","16.662","31444.000"],["2026-04-02","16.952","16.832","17.022","16.742","23785.000"],["2026-04-03","16.792","16.492","16.822","16.372","24007.000"],["2026-04-07","16.562","16.582","16.752","16.432","22888.000"],["2026-04-08","16.822","17.032","17.082","16.772","39384.000"],["2026-04-09","16.892","16.972","17.202","16.882","46893.000"],["2026-04-10","16.992","17.002","17.162","16.912","32888.000"],["2026-04-13","17.002","16.812","17.132","16.802","30838.000"],["2026-04-14","16.942","16.902","16.972","16.732","29995.000"],["2026-04-15","16.992","17.012","17.172","16.952","34622.000"],["2026-04-16","17.022","17.052","17.092","16.912","30067.000"],["2026-04-17","17.012","16.872","17.012","16.802","28378.000"],["2026-04-20","16.852","17.022","17.152","16.792","36555.000"],["2026-04-21","17.012","16.952","17.122","16.912","22194.000"],["2026-04-22","16.932","17.162","17.262","16.912","40130.000"],["2026-04-23","17.182","17.502","17.602","17.062","76865.000"],["2026-04-24","17.442","17.972","18.142","17.372","128687.000"],["2026-04-27","17.832","17.632","17.952","17.592","64689.000"],["2026-04-28","17.982","18.062","18.582","17.942","100045.000"],["2026-04-29","17.912","18.022","18.232","17.872","57967.000"],["2026-04-30","18.082","18.022","18.322","17.932","51450.000"],["2026-05-06","18.022","18.022","18.132","17.862","54157.000"],["2026-05-07","18.042","17.802","18.102","17.802","62329.000"],["2026-05-08","17.832","17.872","18.102","17.812","43457.000"],["2026-05-11","17.792","17.882","17.922","17.592","43267.000"],["2026-05-12","17.802","17.582","17.882","17.552","33880.000"],["2026-05-13","17.552","17.652","17.732","17.542","33751.000"],["2026-05-14","17.682","17.422","17.722","17.352","39194.000"],["2026-05-15","17.402","17.172","17.722","17.092","40361.000"],["2026-05-18","17.162","16.732","17.172","16.562","41695.000"],["2026-05-19","16.712","16.412","16.782","16.262","67274.000"],["2026-05-20","16.402","16.272","16.402","16.032","47091.000"],["2026-05-21","16.362","16.412","16.832","16.352","59626.000"],["2026-05-22","16.352","16.722","16.742","16.272","53511.000"],["2026-05-25","16.652","17.682","17.922","16.642","106789.000"],["2026-05-26","17.582","17.552","17.802","17.152","68699.000"],["2026-05-27","17.532","17.242","17.802","17.042","51462.000"],["2026-05-28","17.212","17.092","17.552","16.842","42850.000"],["2026-05-29","17.282","17.362","17.612","16.842","77311.000"],["2026-06-01","17.342","17.412","17.552","17.202","55217.000"],["2026-06-02","17.402","17.142","17.542","17.082","47667.000"],["2026-06-03","17.052","16.862","17.232","16.842","41444.000"],["2026-06-04","16.942","16.532","17.012","16.262","48731.000"],["2026-06-05","16.542","16.512","16.712","16.362","38268.000"],["2026-06-08","16.392","15.742","16.512","15.632","55710.000"],["2026-06-09","15.832","15.552","15.902","15.442","40745.000"],["2026-06-10","15.512","15.652","15.712","15.312","33773.000"],["2026-06-11","15.612","15.512","15.902","15.392","28448.000"],["2026-06-12","15.512","16.402","16.492","15.462","57881.000"],["2026-06-15","16.302","16.212","16.642","16.162","40765.000"],["2026-06-16","16.152","16.042","16.192","15.912","28402.000"],["2026-06-17","15.972","16.042","16.072","15.832","23945.000"],["2026-06-18","16.032","16.012","16.332","15.892","34081.000"],["2026-06-22","15.852","16.132","16.162","15.322","53134.000"],["2026-06-23","16.082","16.062","16.432","16.002","40439.000"],["2026-06-24","16.152","15.602","16.252","15.602","40198.000"],["2026-06-25","15.542","15.292","15.542","14.982","51770.000"],["2026-06-26","15.192","14.782","15.312","14.772","39750.000"],["2026-06-29","14.862","15.362","15.462","14.512","53761.000"],["2026-06-30","15.232","14.422","15.362","14.292","98298.000"],["2026-07-01","14.342","14.932","15.002","14.312","82755.000"],["2026-07-02","14.842","14.862","15.082","14.672","63475.000"],["2026-07-03","14.900","15.140","15.210","14.850","47204.000",{"nd":"2025","fh_sh":"1.7","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e1.7\u5143"}],["2026-07-06","15.110","15.220","15.350","15.020","48303.000"],["2026-07-07","15.280","14.730","15.280","14.700","42405.000"],["2026-07-08","14.800","14.830","15.000","14.560","41827.000"],["2026-07-09","14.710","14.680","15.080","14.590","45726.000"],["2026-07-10","14.660","14.980","15.250","14.500","54769.000"],["2026-07-13","14.920","15.030","15.190","14.900","45581.000"],["2026-07-14","15.190","15.600","15.750","15.020","83937.000"],["2026-07-15","15.590","16.200","16.400","15.500","88109.000"],["2026-07-16","16.120","16.910","17.050","16.120","99659.000"],["2026-07-17","16.790","16.340","17.080","16.320","80050.000"],["2026-07-20","16.380","16.300","16.560","16.000","70031.000"],["2026-07-21","16.290","16.300","16.830","16.170","69154.000"],["2026-07-22","16.260","16.220","16.390","16.000","56332.000"],["2026-07-23","16.130","16.040","16.230","15.900","38703.000"],["2026-07-24","16.010","15.450","16.100","15.440","34694.000"],["2026-07-27","15.450","15.780","15.890","15.310","34997.000"],["2026-07-28","15.650","15.770","15.880","15.540","34275.000"],["2026-07-29","15.790","16.150","16.250","15.790","49497.000"],["2026-07-30","16.020","16.580","16.620","16.010","53587.000"],["2026-07-31","16.400","16.440","16.620","16.330","49227.000"],["2026-08-03","16.440","16.590","16.590","16.360","34646.000"],["2026-08-04","16.640","16.510","16.790","16.510","38320.000"],["2026-08-05","16.450","16.340","16.600","16.250","32381.000"],["2026-08-06","16.410","15.950","16.410","15.850","42658.000"],["2026-08-07","15.910","16.150","16.190","15.650","72716.000"],["2026-08-10","16.150","16.650","17.180","16.050","87949.000"],["2026-08-11","16.530","16.560","16.980","16.500","64909.000"],["2026-08-12","16.490","16.450","16.760","16.410","38146.000"],["2026-08-13","16.450","16.490","16.720","16.250","60198.000"],["2026-08-14","16.460","16.440","16.900","16.330","51369.000"],["2026-08-17","16.450","16.280","16.500","16.140","47274.000"],["2026-08-18","16.240","16.070","16.300","15.950","39139.000"],["2026-08-19","16.030","15.830","16.150","15.700","37760.000"],["2026-08-20","15.990","16.600","16.860","15.950","80304.000"],["2026-08-21","16.420","16.040","16.580","15.980","49454.000"],["2026-08-24","16.080","15.820","16.190","15.650","55958.000"],["2026-08-25","15.880","16.240","16.240","15.740","40486.000"],["2026-08-26","16.330","16.190","16.410","16.130","33426.000"],["2026-08-27","16.110","16.110","16.210","15.880","37558.000"],["2026-08-28","15.710","15.300","15.800","15.200","108983.000"],["2026-08-31","15.200","15.100","15.200","15.010","55499.000"],["2026-09-01","15.090","15.210","15.230","15.040","45906.000"],["2026-09-02","15.220","15.080","15.230","15.050","39666.000"],["2026-09-03","15.090","14.970","15.140","14.960","29837.000"],["2026-09-04","14.990","15.130","15.470","14.980","49860.000"],["2026-09-07","15.210","15.110","15.230","15.090","26089.000"],["2026-09-08","15.110","15.220","15.250","15.010","32257.000"],["2026-09-09","15.330","15.070","15.330","15.020","28828.000"],["2026-09-10","15.020","14.920","15.050","14.860","25305.000"],["2026-09-11","14.820","14.670","14.880","14.610","29296.000"],["2026-09-14","14.650","14.740","14.770","14.560","27506.000"],["2026-09-15","14.800","14.740","14.800","14.610","22867.000"],["2026-09-16","14.690","14.710","14.800","14.560","25970.000"],["2026-09-17","14.670","14.740","14.760","14.610","23772.000"],["2026-09-18","14.780","14.880","15.040","14.710","32004.000"],["2026-09-21","14.880","15.150","15.170","14.840","45963.000"],["2026-09-22","15.110","15.130","15.230","15.020","36832.000"],["2026-09-23","15.090","15.110","15.250","15.010","28683.000"],["2026-09-24","15.090","14.910","15.180","14.870","29625.000"]],"qt":{"sz301267":["51","\u534e\u53a6\u773c\u79d1","301267","14.93","14.91","14.93","21391","10592","10799","14.93","73","14.92","12","14.91","51","14.90","28","14.89","27","14.95","50","14.96","2","14.97","25","14.98","128","14.99","3","","20260928161448","0.02","0.13","15.03","14.83","14.93\/21391\/31924575","21391","3192","0.33","27.83","","15.03","14.83","1.34","96.81","125.41","2.31","17.89","11.93","0.62","-17","14.92","21.48","28.46","","","0.74","3192.4575","0.0000","0"," ARA","GP-A-CYB","-16.18","0.34","1.73","8.31","5.60","20.48","14.29","1.77","-2.42","-1.39","648444383","840000000","-4.26","-16.23","648444383","","","-23.95","0.07","","CNY","0","","15.02","-163",""],"market":["2026-09-29 03:08:22|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":"18.032","version":"18"}}}