{"code":0,"msg":"","data":{"sz002001":{"qfqday":[["2025-12-30","23.791","24.341","24.501","23.721","249532.000"],["2025-12-31","24.331","24.391","24.401","24.081","149626.000"],["2026-01-05","24.381","24.321","24.441","24.121","226502.000"],["2026-01-06","24.351","24.751","24.931","24.351","307808.000"],["2026-01-07","24.871","25.061","25.281","24.871","290255.000"],["2026-01-08","25.071","25.141","25.251","24.801","215427.000"],["2026-01-09","25.031","24.751","25.101","24.651","294758.000"],["2026-01-12","24.811","24.561","24.851","24.501","263251.000"],["2026-01-13","24.631","24.501","25.131","24.461","287978.000"],["2026-01-14","24.531","24.501","24.951","24.271","298961.000"],["2026-01-15","24.381","24.881","25.111","24.311","291145.000"],["2026-01-16","24.841","24.491","24.961","24.351","277305.000"],["2026-01-19","24.551","25.811","26.061","24.411","559167.000"],["2026-01-20","25.811","26.721","26.851","25.621","593214.000"],["2026-01-21","26.691","26.691","26.801","26.251","317693.000"],["2026-01-22","26.991","27.021","27.331","26.581","372115.000"],["2026-01-23","27.091","27.151","27.551","26.851","385102.000"],["2026-01-26","27.031","27.201","27.751","26.801","493195.000"],["2026-01-27","27.061","26.801","27.601","26.501","480160.000"],["2026-01-28","26.661","27.251","27.501","26.571","516592.000"],["2026-01-29","27.321","27.341","27.581","26.901","356814.000"],["2026-01-30","27.061","27.061","27.511","26.381","295024.000"],["2026-02-02","26.701","25.441","26.801","25.311","458014.000"],["2026-02-03","25.861","26.601","26.691","25.201","461831.000"],["2026-02-04","26.661","26.901","27.251","26.371","286389.000"],["2026-02-05","26.751","27.191","27.371","26.541","350190.000"],["2026-02-06","26.971","28.951","29.881","26.881","851596.000"],["2026-02-09","29.091","29.031","29.431","28.541","500596.000"],["2026-02-10","29.031","29.151","29.481","28.901","385030.000"],["2026-02-11","29.021","29.651","30.191","28.981","534534.000"],["2026-02-12","30.031","29.451","30.031","29.021","380777.000"],["2026-02-13","29.361","28.631","29.421","28.471","377703.000"],["2026-02-24","28.871","28.791","29.181","28.471","353189.000"],["2026-02-25","28.801","29.251","29.981","28.571","604002.000"],["2026-02-26","29.311","30.261","30.971","29.311","591674.000"],["2026-02-27","30.591","30.701","31.281","30.141","576838.000"],["2026-03-02","31.281","31.701","32.181","30.641","883564.000"],["2026-03-03","32.871","33.091","34.711","32.731","1226079.000"],["2026-03-04","32.311","32.501","33.151","32.101","724239.000"],["2026-03-05","33.031","32.791","33.161","32.001","531698.000"],["2026-03-06","32.551","35.501","35.581","32.531","908977.000"],["2026-03-09","35.881","35.401","36.781","34.641","774421.000"],["2026-03-10","34.411","35.501","35.931","34.201","575924.000"],["2026-03-11","35.621","37.871","38.071","35.621","736385.000"],["2026-03-12","38.181","38.501","39.391","37.591","747285.000"],["2026-03-13","37.701","37.871","38.701","37.141","458098.000"],["2026-03-16","38.081","36.501","39.141","35.861","846109.000"],["2026-03-17","35.701","34.481","36.251","34.361","944654.000"],["2026-03-18","34.691","34.261","34.701","33.441","476947.000"],["2026-03-19","35.001","33.501","35.161","33.311","503636.000"],["2026-03-20","33.541","33.451","34.371","33.221","450472.000"],["2026-03-23","32.701","33.821","34.051","31.981","771845.000"],["2026-03-24","33.961","33.771","34.031","32.901","536683.000"],["2026-03-25","33.411","33.431","33.741","32.861","434167.000"],["2026-03-26","33.371","33.171","33.981","32.881","339979.000"],["2026-03-27","32.891","33.651","34.631","32.771","421103.000"],["2026-03-30","33.841","35.201","35.501","33.701","603717.000"],["2026-03-31","34.901","33.751","35.181","33.721","393792.000"],["2026-04-01","33.851","33.541","34.201","33.401","381685.000"],["2026-04-02","33.541","33.791","34.181","33.141","394951.000"],["2026-04-03","33.961","35.141","35.871","33.961","586964.000"],["2026-04-07","34.701","37.281","37.551","34.531","611729.000"],["2026-04-08","35.301","35.501","36.201","34.801","770711.000"],["2026-04-09","35.621","36.101","36.401","35.201","503310.000"],["2026-04-10","35.751","35.791","36.001","35.141","374143.000"],["2026-04-13","35.501","37.471","38.001","35.501","501070.000"],["2026-04-14","36.801","37.371","37.761","36.351","354474.000"],["2026-04-15","36.981","35.791","37.081","35.261","552279.000"],["2026-04-16","35.801","36.821","37.661","35.441","492117.000"],["2026-04-17","36.841","35.391","37.041","35.101","465155.000"],["2026-04-20","35.401","33.501","35.401","33.301","644220.000"],["2026-04-21","33.691","34.281","34.341","32.901","463773.000"],["2026-04-22","34.051","33.401","34.541","33.281","343738.000"],["2026-04-23","33.641","33.941","34.201","33.261","353542.000"],["2026-04-24","34.171","34.001","34.741","33.611","298573.000"],["2026-04-27","34.031","33.731","34.801","33.551","274207.000"],["2026-04-28","33.731","34.591","34.751","33.481","375616.000"],["2026-04-29","33.551","34.161","34.451","33.261","374176.000"],["2026-04-30","34.501","34.001","34.501","33.561","245194.000"],["2026-05-06","33.901","33.181","33.901","32.261","663945.000"],["2026-05-07","33.101","31.451","33.101","31.211","745567.000"],["2026-05-08","31.551","31.491","31.681","31.161","274936.000"],["2026-05-11","31.571","31.901","32.081","31.431","372073.000"],["2026-05-12","31.701","32.701","32.791","31.651","405487.000"],["2026-05-13","32.401","32.121","32.831","31.801","333367.000"],["2026-05-14","32.201","32.151","33.571","32.131","340643.000"],["2026-05-15","32.411","32.121","32.691","31.621","267012.000"],["2026-05-18","31.901","30.941","32.041","30.661","382891.000"],["2026-05-19","31.111","30.831","31.111","30.361","258442.000"],["2026-05-20","30.621","30.411","30.881","30.201","259527.000"],["2026-05-21","30.501","29.841","30.971","29.801","238019.000"],["2026-05-22","30.201","30.791","31.061","29.991","278870.000"],["2026-05-25","30.791","29.811","30.891","29.541","365355.000"],["2026-05-26","29.991","30.791","30.801","29.531","386111.000"],["2026-05-27","30.501","29.861","30.601","29.501","340655.000"],["2026-05-28","29.850","30.050","30.470","29.750","264540.000",{"nd":"2025","fh_sh":"8","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e8\u5143"}],["2026-05-29","30.000","29.370","30.130","29.340","301768.000"],["2026-06-01","29.280","29.850","29.950","29.000","290970.000"],["2026-06-02","29.850","30.250","30.400","29.840","281645.000"],["2026-06-03","30.210","30.070","30.430","29.660","259341.000"],["2026-06-04","29.880","30.680","30.930","29.630","361654.000"],["2026-06-05","30.990","31.740","32.790","30.820","563512.000"],["2026-06-08","31.450","30.850","31.890","30.600","382599.000"],["2026-06-09","30.910","30.760","31.100","30.150","337957.000"],["2026-06-10","30.520","30.230","30.860","29.650","342816.000"],["2026-06-11","30.500","29.410","30.580","29.140","301364.000"],["2026-06-12","29.210","30.090","30.780","28.400","554603.000"],["2026-06-15","30.090","30.240","30.880","29.780","295328.000"],["2026-06-16","30.000","27.650","30.110","27.330","728488.000"],["2026-06-17","27.940","28.500","28.850","27.850","507820.000"],["2026-06-18","28.210","28.000","29.100","27.850","398051.000"],["2026-06-22","28.000","29.450","29.660","27.210","519886.000"],["2026-06-23","29.420","29.750","31.120","29.300","480074.000"],["2026-06-24","29.760","30.740","31.080","29.580","438393.000"],["2026-06-25","30.450","30.000","30.500","29.320","368222.000"],["2026-06-26","30.000","29.580","30.660","29.490","258225.000"],["2026-06-29","29.410","29.450","29.970","28.320","378711.000"],["2026-06-30","29.450","28.420","29.480","28.280","318261.000"],["2026-07-01","28.410","29.980","29.980","27.980","389119.000"],["2026-07-02","30.000","30.220","30.540","29.510","456105.000"],["2026-07-03","30.760","30.000","30.820","29.560","298137.000"],["2026-07-06","29.810","31.080","31.580","29.810","493051.000"],["2026-07-07","30.960","29.560","31.080","29.460","372091.000"],["2026-07-08","29.490","28.910","30.010","28.780","226734.000"],["2026-07-09","28.800","28.690","29.550","28.450","272350.000"],["2026-07-10","28.600","28.700","29.240","28.030","326647.000"],["2026-07-13","28.590","28.130","28.840","27.760","264009.000"],["2026-07-14","28.170","28.800","28.850","27.740","282564.000"],["2026-07-15","28.500","29.000","29.300","28.200","273292.000"],["2026-07-16","28.520","28.730","29.740","28.520","257201.000"],["2026-07-17","28.570","29.200","29.690","28.500","483884.000"],["2026-07-20","29.000","30.120","30.190","28.800","467158.000"],["2026-07-21","30.100","29.900","30.390","29.280","369918.000"],["2026-07-22","29.900","30.590","31.330","29.630","367346.000"],["2026-07-23","30.330","31.760","32.000","30.130","401708.000"],["2026-07-24","31.570","29.750","31.710","29.510","339219.000"],["2026-07-27","29.410","29.860","30.070","29.030","177552.000"],["2026-07-28","29.330","29.190","29.700","28.410","294729.000"],["2026-07-29","29.240","30.300","30.590","28.820","344550.000"],["2026-07-30","30.150","30.520","30.880","30.000","290495.000"],["2026-07-31","30.010","30.010","30.250","29.310","250463.000"],["2026-08-03","29.850","30.470","30.900","28.720","352292.000"],["2026-08-04","30.520","30.110","30.550","29.820","251116.000"],["2026-08-05","29.950","29.800","30.050","29.090","391795.000"],["2026-08-06","29.780","30.450","30.720","29.680","333743.000"],["2026-08-07","30.460","30.590","31.050","30.150","289047.000"],["2026-08-10","30.600","31.070","31.460","30.320","374832.000"],["2026-08-11","31.030","30.400","31.370","30.400","248334.000"],["2026-08-12","30.340","30.660","31.420","30.250","336890.000"],["2026-08-13","30.970","28.260","30.970","28.180","945294.000"],["2026-08-14","28.200","28.060","28.340","27.780","319189.000"],["2026-08-17","28.000","28.640","28.660","27.750","374236.000"],["2026-08-18","28.880","29.000","29.490","28.860","392593.000"],["2026-08-19","28.980","29.140","29.540","28.810","329218.000"],["2026-08-20","28.620","28.250","28.750","27.950","614936.000"],["2026-08-21","28.000","27.820","28.480","27.780","365833.000"],["2026-08-24","27.830","26.320","28.010","26.180","625566.000"],["2026-08-25","26.260","26.320","26.540","26.130","246871.000"],["2026-08-26","26.300","26.460","26.650","26.130","200239.000"],["2026-08-27","26.490","26.960","27.000","26.100","455018.000"],["2026-08-28","26.950","27.140","27.290","26.720","258987.000"],["2026-08-31","27.000","27.020","27.120","26.380","225473.000"],["2026-09-01","27.000","27.120","27.490","26.900","244848.000"],["2026-09-02","27.010","26.650","27.050","26.500","206863.000"],["2026-09-03","26.700","26.720","26.890","26.540","193171.000"],["2026-09-04","26.750","26.860","27.190","26.680","214833.000"],["2026-09-07","26.870","26.510","26.940","26.360","208012.000"],["2026-09-08","26.480","26.650","26.840","26.450","162878.000"],["2026-09-09","26.610","26.980","27.050","26.560","182579.000"],["2026-09-10","27.120","27.160","27.500","26.880","217251.000"],["2026-09-11","26.900","26.510","26.980","26.110","235556.000"],["2026-09-14","26.310","26.920","27.030","26.160","203485.000"],["2026-09-15","26.750","26.750","26.980","26.660","111587.000"],["2026-09-16","26.700","26.260","26.760","25.800","269801.000"],["2026-09-17","26.130","26.410","26.480","26.060","137081.000"],["2026-09-18","26.410","26.320","26.660","26.300","139749.000"],["2026-09-21","26.230","26.760","26.850","26.230","214144.000"],["2026-09-22","26.620","26.660","26.820","26.400","144973.000"],["2026-09-23","26.560","26.340","26.720","26.240","135975.000"],["2026-09-24","26.400","25.700","26.400","25.700","190445.000"]],"qt":{"sz002001":["51","\u65b0 \u548c \u6210","002001","25.54","25.70","25.60","134619","65954","68665","25.53","178","25.52","1","25.51","42","25.50","160","25.49","53","25.54","87","25.55","205","25.56","16","25.57","43","25.58","37","","20260928161457","-0.16","-0.62","25.85","25.41","25.54\/134619\/344344639","134619","34434","0.44","10.95","","25.85","25.41","1.71","775.61","784.95","2.25","28.27","23.13","0.82","46","25.58","9.79","11.60","","","0.64","34434.4639","41.8856","164","   A","GP-A","4.71","-2.96","3.91","20.56","15.44","39.39","22.15","-3.66","-5.90","-14.87","3036852928","3073421680","5.60","4.93","3036852928","","","12.65","0.12","","CNY","0","","25.48","238",""],"market":["2026-09-29 03:07:25|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":"23.911","version":"18"}}}