{"code":0,"msg":"","data":{"sz301589":{"qfqday":[["2025-12-30","162.047","162.387","164.817","160.737","12541.000"],["2025-12-31","162.577","163.037","164.777","160.377","8066.000"],["2026-01-05","195.947","185.187","195.947","179.987","39251.000"],["2026-01-06","184.497","199.487","201.287","181.447","38780.000"],["2026-01-07","193.517","201.307","201.657","185.767","33770.000"],["2026-01-08","193.487","201.267","208.487","192.437","26211.000"],["2026-01-09","205.257","205.297","218.367","200.487","29619.000"],["2026-01-12","209.487","208.147","216.347","201.497","32687.000"],["2026-01-13","203.497","192.387","204.477","192.387","26095.000"],["2026-01-14","193.387","189.077","196.487","186.517","21429.000"],["2026-01-15","186.937","190.317","190.687","185.557","17192.000"],["2026-01-16","192.047","188.887","193.067","188.487","12091.000"],["2026-01-19","188.887","186.207","190.787","186.037","9714.000"],["2026-01-20","187.327","183.487","187.457","181.497","11804.000"],["2026-01-21","183.537","184.537","186.287","182.337","9428.000"],["2026-01-22","184.947","183.797","186.947","183.367","8900.000"],["2026-01-23","185.547","189.057","190.867","184.697","14082.000"],["2026-01-26","187.547","180.547","189.687","180.147","14780.000"],["2026-01-27","180.327","183.737","185.127","177.367","9919.000"],["2026-01-28","184.497","181.987","185.987","181.987","5831.000"],["2026-01-29","181.487","177.547","183.787","177.277","7632.000"],["2026-01-30","178.087","177.987","178.967","173.487","6616.000"],["2026-02-02","177.247","174.227","178.987","174.047","6661.000"],["2026-02-03","175.427","178.117","178.987","174.367","6098.000"],["2026-02-04","177.347","176.867","178.287","175.177","5082.000"],["2026-02-05","175.287","176.467","177.457","174.797","5223.000"],["2026-02-06","175.507","176.017","178.287","173.887","4403.000"],["2026-02-09","178.487","180.487","181.727","176.797","5989.000"],["2026-02-10","178.687","181.477","182.287","178.607","5238.000"],["2026-02-11","181.477","179.177","181.837","178.787","3919.000"],["2026-02-12","179.157","180.487","181.287","178.487","3618.000"],["2026-02-13","180.197","178.587","182.187","178.477","4102.000"],["2026-02-24","179.047","179.487","181.427","177.707","5161.000"],["2026-02-25","179.877","180.087","182.247","179.187","4842.000"],["2026-02-26","180.637","184.307","185.477","179.567","9212.000"],["2026-02-27","183.187","184.087","185.367","181.787","5635.000"],["2026-03-02","181.567","178.487","182.187","176.547","8124.000"],["2026-03-03","178.747","170.337","181.477","170.147","8993.000"],["2026-03-04","168.487","166.167","172.237","165.487","7105.000"],["2026-03-05","170.157","175.697","178.277","169.707","9301.000"],["2026-03-06","173.567","174.747","176.987","170.097","7590.000"],["2026-03-09","171.597","171.607","173.067","168.077","6392.000"],["2026-03-10","174.307","174.477","175.657","172.447","4892.000"],["2026-03-11","174.917","177.047","180.707","173.737","7117.000"],["2026-03-12","175.997","174.117","177.667","172.447","5120.000"],["2026-03-13","173.197","174.487","181.907","172.287","10763.000"],["2026-03-16","173.797","169.727","174.877","167.147","9412.000"],["2026-03-17","169.867","167.047","171.287","167.047","5652.000"],["2026-03-18","167.977","171.647","172.367","167.087","4965.000"],["2026-03-19","169.197","168.487","171.487","167.797","5187.000"],["2026-03-20","168.947","168.377","174.467","167.887","8931.000"],["2026-03-23","166.637","160.187","166.637","156.487","8821.000"],["2026-03-24","163.097","162.647","163.637","158.867","6026.000"],["2026-03-25","162.137","165.457","168.987","162.137","5607.000"],["2026-03-26","165.367","162.487","165.797","161.087","3449.000"],["2026-03-27","161.447","163.187","165.137","160.497","3154.000"],["2026-03-30","162.107","161.767","163.687","159.847","4199.000"],["2026-03-31","161.767","158.517","162.787","158.197","4938.000"],["2026-04-01","161.407","161.777","164.017","160.667","5589.000"],["2026-04-02","161.267","156.367","161.267","155.497","5105.000"],["2026-04-03","157.867","154.017","157.867","153.487","4578.000"],["2026-04-07","156.567","158.937","161.717","156.487","5417.000"],["2026-04-08","161.487","165.187","165.367","161.487","6441.000"],["2026-04-09","164.777","162.717","164.997","162.557","3477.000"],["2026-04-10","163.547","165.417","168.357","163.547","4607.000"],["2026-04-13","163.607","163.807","165.877","163.167","3185.000"],["2026-04-14","166.987","165.947","167.477","163.987","3505.000"],["2026-04-15","166.957","174.347","176.337","166.007","13834.000"],["2026-04-16","173.487","173.477","176.507","172.047","7115.000"],["2026-04-17","173.097","171.857","173.477","170.937","4947.000"],["2026-04-20","171.417","172.787","175.487","171.287","5245.000"],["2026-04-21","171.787","171.417","173.487","170.627","3121.000"],["2026-04-22","170.627","173.637","173.757","169.987","3779.000"],["2026-04-23","172.487","167.987","173.837","166.897","6411.000"],["2026-04-24","167.477","170.137","171.247","165.667","5428.000"],["2026-04-27","168.487","170.197","171.927","164.367","9318.000"],["2026-04-28","170.167","165.647","170.167","164.987","6952.000"],["2026-04-29","164.487","166.767","169.487","162.017","6767.000"],["2026-04-30","166.717","169.887","170.707","165.357","5427.000"],["2026-05-06","172.367","172.157","176.197","170.367","7410.000"],["2026-05-07","173.037","173.987","174.387","171.497","6855.000"],["2026-05-08","173.577","176.287","176.977","170.587","6826.000"],["2026-05-11","176.877","177.347","179.487","175.487","9708.000"],["2026-05-12","177.977","175.287","177.977","173.697","7133.000"],["2026-05-13","175.287","177.507","178.367","173.987","5865.000"],["2026-05-14","178.487","175.017","179.287","174.747","8137.000"],["2026-05-15","175.087","173.717","178.007","170.987","7756.000"],["2026-05-18","173.737","176.927","185.477","173.617","21177.000"],["2026-05-19","178.477","187.077","188.077","176.947","22930.000"],["2026-05-20","185.487","188.677","190.787","184.497","14248.000"],["2026-05-21","188.447","178.007","189.987","177.487","15485.000"],["2026-05-22","181.067","178.687","181.077","173.487","15249.000"],["2026-05-25","178.687","177.147","179.487","174.487","9454.000"],["2026-05-26","176.487","174.877","179.087","171.017","9625.000"],["2026-05-27","173.487","165.707","177.877","163.987","13244.000"],["2026-05-28","165.687","165.167","166.487","159.597","9713.000"],["2026-05-29","165.996","157.946","166.696","156.646","10004.000",{"nd":"2025","fh_sh":"9","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e9\u5143"}],["2026-06-01","157.126","156.946","161.706","155.726","8178.000"],["2026-06-02","156.346","151.146","157.036","150.866","12374.000"],["2026-06-03","151.146","150.716","154.676","149.626","8544.000"],["2026-06-04","149.346","151.536","152.376","149.346","6663.000"],["2026-06-05","151.326","149.836","152.596","148.346","7560.000"],["2026-06-08","146.836","141.906","148.326","140.456","9881.000"],["2026-06-09","141.926","143.236","143.786","140.326","5553.000"],["2026-06-10","141.836","141.246","144.326","139.286","5720.000"],["2026-06-11","141.086","140.606","144.046","139.346","6008.000"],["2026-06-12","142.716","145.086","148.226","142.656","9991.000"],["2026-06-15","147.586","147.346","149.846","145.116","7461.000"],["2026-06-16","147.246","148.746","149.346","145.896","6454.000"],["2026-06-17","148.706","149.206","150.346","146.816","5468.000"],["2026-06-18","149.196","156.076","160.856","148.246","14335.000"],["2026-06-22","155.406","152.216","157.956","147.626","9910.000"],["2026-06-23","152.316","147.616","153.546","146.386","9992.000"],["2026-06-24","147.226","144.846","147.376","142.596","9691.000"],["2026-06-25","144.476","143.846","146.786","142.626","5826.000"],["2026-06-26","143.346","142.956","145.946","141.366","8041.000"],["2026-06-29","141.346","138.906","142.316","137.926","8805.000"],["2026-06-30","141.726","148.326","150.246","141.436","12925.000"],["2026-07-01","146.346","146.506","149.246","144.356","9085.000"],["2026-07-02","146.516","144.216","150.816","144.196","10746.000"],["2026-07-03","144.446","145.846","148.996","144.236","7868.000"],["2026-07-06","146.606","143.266","148.206","141.846","7263.000"],["2026-07-07","142.346","139.156","143.086","138.196","6912.000"],["2026-07-08","139.166","138.536","141.076","137.926","5228.000"],["2026-07-09","137.796","145.016","145.536","134.096","11593.000"],["2026-07-10","144.296","147.446","152.006","143.086","14165.000"],["2026-07-13","147.056","138.086","147.776","137.576","11022.000"],["2026-07-14","138.346","136.616","139.316","134.926","7069.000"],["2026-07-15","137.346","135.036","137.846","134.426","6633.000"],["2026-07-16","134.356","142.346","147.746","132.866","13900.000"],["2026-07-17","141.346","134.826","144.226","134.346","10886.000"],["2026-07-20","136.056","134.716","137.216","129.676","9852.000"],["2026-07-21","134.356","138.386","139.206","132.526","9220.000"],["2026-07-22","138.386","133.396","138.576","133.356","8430.000"],["2026-07-23","133.546","133.936","134.826","132.066","5384.000"],["2026-07-24","131.356","129.656","133.336","129.546","6344.000"],["2026-07-27","129.716","132.116","132.346","128.746","5776.000"],["2026-07-28","130.356","129.296","132.106","128.346","6163.000"],["2026-07-29","129.246","133.306","134.326","126.916","8252.000"],["2026-07-30","132.156","132.906","134.006","130.406","6991.000"],["2026-07-31","133.856","136.676","139.226","133.856","9852.000"],["2026-08-03","136.706","138.146","138.846","136.456","5681.000"],["2026-08-04","138.146","140.196","140.996","137.646","5181.000"],["2026-08-05","140.136","144.886","146.846","139.546","9125.000"],["2026-08-06","143.776","145.706","149.566","142.826","9073.000"],["2026-08-07","145.706","143.786","145.816","141.516","7134.000"],["2026-08-10","143.786","145.686","146.156","141.346","6038.000"],["2026-08-11","141.636","140.846","142.946","137.546","6886.000"],["2026-08-12","140.616","140.236","142.666","139.846","4084.000"],["2026-08-13","140.636","142.676","143.516","140.346","6040.000"],["2026-08-14","142.636","142.026","143.236","140.976","3330.000"],["2026-08-17","142.046","144.896","145.196","140.346","4714.000"],["2026-08-18","144.246","144.446","146.116","141.456","4007.000"],["2026-08-19","150.356","138.996","151.546","138.936","16147.000"],["2026-08-20","138.426","136.246","139.036","135.006","8272.000"],["2026-08-21","135.346","136.246","137.246","134.626","4339.000"],["2026-08-24","141.396","138.496","145.696","137.866","11526.000"],["2026-08-25","137.346","140.006","141.476","137.346","8134.000"],["2026-08-26","139.346","138.156","140.716","137.486","8045.000"],["2026-08-27","137.656","140.626","141.096","137.356","7080.000"],["2026-08-28","140.326","142.446","143.726","139.846","8631.000"],["2026-08-31","141.726","143.656","143.696","140.356","5799.000"],["2026-09-01","143.656","144.546","145.336","142.516","5610.000"],["2026-09-02","143.346","142.846","144.226","141.696","4107.000"],["2026-09-03","142.856","141.746","144.136","141.446","3616.000"],["2026-09-04","142.346","143.346","145.616","142.346","7000.000"],["2026-09-07","143.156","141.986","143.316","141.556","4280.000"],["2026-09-08","142.056","143.616","145.526","141.276","5775.000"],["2026-09-09","142.776","143.846","144.056","141.356","4029.000"],["2026-09-10","142.466","141.626","143.636","141.006","3871.000"],["2026-09-11","140.856","139.196","141.326","136.766","5061.000"],["2026-09-14","139.296","146.356","147.226","138.056","11114.000"],["2026-09-15","146.366","146.676","148.126","145.046","7710.000"],["2026-09-16","145.690","153.180","153.680","145.680","12282.000",{"nd":"2026","fh_sh":"6.8","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e6.8\u5143"}],["2026-09-17","153.170","157.450","157.950","151.860","11656.000"],["2026-09-18","157.410","159.700","160.500","157.090","10324.000"],["2026-09-21","159.900","159.300","165.860","158.550","13603.000"],["2026-09-22","160.000","158.790","163.860","158.260","11272.000"],["2026-09-23","158.890","162.510","163.200","157.410","7394.000"],["2026-09-24","162.000","159.100","162.900","158.310","5849.000"]],"qt":{"sz301589":["51","\u8bfa\u74e6\u661f\u4e91","301589","156.03","159.10","159.10","7111","4114","2998","156.02","1","156.01","2","156.00","2","155.99","29","155.97","1","156.20","60","156.39","7","156.45","4","156.58","1","156.75","1","","20260928161418","-3.07","-1.93","159.49","155.97","156.03\/7111\/111493820","7111","11149","2.06","23.06","","159.49","155.97","2.21","53.78","144.25","3.58","190.92","127.28","0.73","-38","156.78","21.73","24.54","","","1.45","11149.3820","7.8015","5"," ARA","GP-A-CYB","-4.30","-2.30","0.97","15.31","9.84","218.37","126.92","12.09","9.54","6.98","34464960","92448000","-35.19","-3.91","34464960","","","-9.25","-0.06","","CNY","0","","155.76","14",""],"market":["2026-09-29 03:08:46|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":"164.787","version":"18"}}}