{"code":0,"msg":"","data":{"sz002003":{"qfqday":[["2025-12-30","10.200","10.290","10.350","10.160","55011.000"],["2025-12-31","10.290","10.200","10.340","10.180","37413.000"],["2026-01-05","10.180","10.350","10.390","10.080","80809.000"],["2026-01-06","10.300","10.250","10.350","10.190","77736.000"],["2026-01-07","10.240","9.890","10.240","9.870","190447.000"],["2026-01-08","9.900","9.920","9.980","9.830","65255.000"],["2026-01-09","9.890","10.000","10.030","9.820","98464.000"],["2026-01-12","9.940","10.050","10.060","9.900","86670.000"],["2026-01-13","10.030","9.980","10.080","9.950","72761.000"],["2026-01-14","9.980","10.090","10.140","9.940","135515.000"],["2026-01-15","10.010","10.040","10.100","10.000","37790.000"],["2026-01-16","10.040","9.940","10.100","9.920","50318.000"],["2026-01-19","9.940","9.950","10.040","9.890","54226.000"],["2026-01-20","9.970","10.080","10.130","9.930","70195.000"],["2026-01-21","10.050","9.860","10.110","9.830","149280.000"],["2026-01-22","9.880","9.790","9.920","9.770","100595.000"],["2026-01-23","9.820","9.790","9.850","9.750","115571.000"],["2026-01-26","9.800","9.770","9.820","9.600","186061.000"],["2026-01-27","9.750","9.840","9.940","9.730","135814.000"],["2026-01-28","9.850","9.880","9.920","9.730","86151.000"],["2026-01-29","9.870","9.940","9.980","9.810","77067.000"],["2026-01-30","9.930","10.050","10.210","9.900","110034.000"],["2026-02-02","10.020","9.770","10.030","9.750","139462.000"],["2026-02-03","9.840","9.980","10.000","9.790","99447.000"],["2026-02-04","9.980","10.040","10.070","9.890","70184.000"],["2026-02-05","10.020","10.430","10.450","9.980","306467.000"],["2026-02-06","10.360","10.260","10.420","10.230","99652.000"],["2026-02-09","10.310","10.310","10.360","10.260","61774.000"],["2026-02-10","10.320","10.360","10.400","10.280","56855.000"],["2026-02-11","10.360","10.330","10.410","10.300","52567.000"],["2026-02-12","10.310","10.240","10.340","10.220","55296.000"],["2026-02-13","10.240","10.110","10.300","10.110","52060.000"],["2026-02-24","10.180","10.130","10.310","10.130","75495.000"],["2026-02-25","10.160","10.050","10.290","10.040","89311.000"],["2026-02-26","10.070","9.910","10.090","9.850","119959.000"],["2026-02-27","9.940","9.940","9.980","9.880","46842.000"],["2026-03-02","9.850","9.770","9.950","9.760","89477.000"],["2026-03-03","9.920","9.800","9.930","9.680","157139.000"],["2026-03-04","9.750","9.580","9.770","9.310","265921.000"],["2026-03-05","9.600","9.760","9.820","9.560","115756.000"],["2026-03-06","9.750","9.870","9.960","9.690","80297.000"],["2026-03-09","9.800","9.640","9.880","9.600","131898.000"],["2026-03-10","9.700","9.550","9.740","9.530","108394.000"],["2026-03-11","9.550","9.620","9.650","9.440","146207.000"],["2026-03-12","9.620","9.720","9.750","9.590","84499.000"],["2026-03-13","9.690","9.660","9.760","9.650","85076.000"],["2026-03-16","9.650","9.700","9.740","9.590","55201.000"],["2026-03-17","9.730","9.760","9.850","9.690","58657.000"],["2026-03-18","9.760","9.730","9.810","9.690","66426.000"],["2026-03-19","9.700","9.730","9.780","9.660","55091.000"],["2026-03-20","9.690","9.620","9.750","9.580","78986.000"],["2026-03-23","9.510","9.350","9.520","9.260","161214.000"],["2026-03-24","9.410","9.210","9.440","9.080","147004.000"],["2026-03-25","9.200","9.250","9.260","9.160","95210.000"],["2026-03-26","9.230","9.270","9.390","9.210","74322.000"],["2026-03-27","9.220","9.260","9.320","9.170","54917.000"],["2026-03-30","9.180","9.410","9.440","9.150","61210.000"],["2026-03-31","9.410","9.450","9.550","9.390","53673.000"],["2026-04-01","9.520","9.460","9.530","9.350","44630.000"],["2026-04-02","9.440","9.490","9.540","9.390","46176.000"],["2026-04-03","9.500","9.210","9.500","9.200","57350.000"],["2026-04-07","9.210","9.130","9.240","9.120","31594.000"],["2026-04-08","9.220","9.360","9.420","9.200","63672.000"],["2026-04-09","9.300","9.240","9.330","9.220","31516.000"],["2026-04-10","9.280","9.310","9.350","9.220","59381.000"],["2026-04-13","9.260","9.210","9.280","9.200","33212.000"],["2026-04-14","9.260","9.360","9.370","9.210","53872.000"],["2026-04-15","9.390","9.480","9.530","9.340","59112.000"],["2026-04-16","9.510","9.550","9.610","9.470","47662.000"],["2026-04-17","9.600","9.690","9.800","9.590","99016.000"],["2026-04-20","9.620","9.680","9.810","9.620","63872.000"],["2026-04-21","9.660","9.610","9.780","9.610","50155.000"],["2026-04-22","9.620","9.630","9.660","9.580","36224.000"],["2026-04-23","9.650","9.760","9.800","9.520","76729.000"],["2026-04-24","9.750","9.790","9.820","9.700","51972.000"],["2026-04-27","9.790","9.720","9.840","9.680","53029.000"],["2026-04-28","9.670","9.750","9.820","9.570","56960.000"],["2026-04-29","9.790","9.750","9.810","9.630","72059.000"],["2026-04-30","9.750","9.600","9.750","9.570","104185.000"],["2026-05-06","9.600","9.320","9.640","9.180","199056.000"],["2026-05-07","9.400","9.420","9.480","9.250","112371.000"],["2026-05-08","9.420","9.450","9.530","9.360","85701.000"],["2026-05-11","9.450","9.310","9.500","9.220","224815.000"],["2026-05-12","9.390","9.540","9.680","9.330","133478.000"],["2026-05-13","9.520","9.390","9.550","9.360","86363.000"],["2026-05-14","9.410","9.250","9.450","9.240","73663.000"],["2026-05-15","9.250","9.380","9.440","9.210","78211.000"],["2026-05-18","9.380","9.380","9.420","9.280","66288.000"],["2026-05-19","9.400","9.470","9.510","9.360","76175.000"],["2026-05-20","9.480","9.540","9.600","9.370","69873.000",{"nd":"2025","fh_sh":"4","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e4\u5143"}],["2026-05-21","9.550","9.320","9.600","9.290","59351.000"],["2026-05-22","9.380","9.290","9.420","9.180","59711.000"],["2026-05-25","9.280","8.950","9.300","8.860","84057.000"],["2026-05-26","8.920","8.820","9.020","8.780","107663.000"],["2026-05-27","8.850","8.920","8.950","8.480","143703.000"],["2026-05-28","8.890","9.130","9.190","8.810","135844.000"],["2026-05-29","9.130","9.190","9.340","8.920","117492.000"],["2026-06-01","9.200","9.300","9.340","9.090","83540.000"],["2026-06-02","9.290","9.390","9.530","9.290","93894.000"],["2026-06-03","9.480","9.540","9.650","9.360","153223.000"],["2026-06-04","9.530","9.220","9.540","9.050","113889.000"],["2026-06-05","9.210","9.090","9.310","9.070","48962.000"],["2026-06-08","9.090","9.120","9.250","8.930","83291.000"],["2026-06-09","9.120","9.060","9.230","9.000","69597.000"],["2026-06-10","9.050","8.950","9.050","8.900","48785.000"],["2026-06-11","8.960","8.930","9.050","8.740","75801.000"],["2026-06-12","8.930","9.050","9.100","8.800","88354.000"],["2026-06-15","9.080","8.920","9.120","8.840","79715.000"],["2026-06-16","8.930","8.740","8.940","8.550","121232.000"],["2026-06-17","8.740","8.630","8.820","8.620","56788.000"],["2026-06-18","8.640","8.650","8.700","8.550","43377.000"],["2026-06-22","8.630","8.700","8.760","8.380","80867.000"],["2026-06-23","8.650","8.680","8.940","8.610","77655.000"],["2026-06-24","8.800","8.480","8.850","8.430","79772.000"],["2026-06-25","8.440","8.430","8.570","8.350","47815.000"],["2026-06-26","8.450","8.330","8.490","8.300","55781.000"],["2026-06-29","8.350","8.420","8.510","8.040","94727.000"],["2026-06-30","8.380","8.420","8.480","8.290","86190.000"],["2026-07-01","8.420","8.530","8.670","8.380","99286.000"],["2026-07-02","8.600","8.910","8.970","8.550","115271.000"],["2026-07-03","8.970","8.780","8.990","8.690","74822.000"],["2026-07-06","8.760","8.920","8.950","8.660","83993.000"],["2026-07-07","8.920","8.620","8.960","8.590","81198.000"],["2026-07-08","8.630","8.780","8.940","8.480","105544.000"],["2026-07-09","8.780","8.550","8.780","8.470","117266.000"],["2026-07-10","8.520","8.410","8.550","8.320","137471.000"],["2026-07-13","8.440","8.720","8.840","8.400","167193.000"],["2026-07-14","8.700","8.830","8.950","8.700","99818.000"],["2026-07-15","8.750","9.120","9.130","8.750","102272.000"],["2026-07-16","9.080","9.290","9.350","9.010","112204.000"],["2026-07-17","9.340","9.400","9.610","9.250","135137.000"],["2026-07-20","9.350","10.000","10.060","9.350","359362.000"],["2026-07-21","9.910","9.750","10.060","9.690","179639.000"],["2026-07-22","9.740","9.760","9.850","9.570","124278.000"],["2026-07-23","9.760","9.960","9.980","9.700","94514.000"],["2026-07-24","9.920","10.000","10.090","9.880","86637.000"],["2026-07-27","9.960","10.350","10.440","9.920","204980.000"],["2026-07-28","10.360","10.570","10.580","10.100","182721.000"],["2026-07-29","10.560","10.830","10.950","10.480","209570.000"],["2026-07-30","10.770","10.870","11.000","10.750","203569.000"],["2026-07-31","10.570","10.610","10.830","10.440","194868.000"],["2026-08-03","10.790","10.590","10.970","10.570","143270.000"],["2026-08-04","10.580","10.400","10.720","10.330","147041.000"],["2026-08-05","10.420","10.410","10.490","10.310","165601.000"],["2026-08-06","10.470","10.410","10.470","10.190","125399.000"],["2026-08-07","10.300","10.210","10.430","10.180","91161.000"],["2026-08-10","10.230","10.350","10.440","10.150","100080.000"],["2026-08-11","10.350","10.440","10.520","10.320","90412.000"],["2026-08-12","10.440","10.200","10.480","10.200","77134.000"],["2026-08-13","10.240","10.110","10.320","10.060","76221.000"],["2026-08-14","10.080","9.860","10.110","9.860","139398.000"],["2026-08-17","9.870","10.060","10.100","9.690","124585.000"],["2026-08-18","10.140","10.130","10.240","9.850","185562.000"],["2026-08-19","10.100","10.290","10.370","10.090","138770.000"],["2026-08-20","10.290","10.520","10.520","10.260","119595.000"],["2026-08-21","10.480","10.450","10.520","10.320","105698.000"],["2026-08-24","10.440","10.750","10.790","10.280","230881.000"],["2026-08-25","10.750","10.890","10.910","10.620","137126.000"],["2026-08-26","10.890","10.970","11.070","10.800","95177.000"],["2026-08-27","11.220","11.730","11.960","11.110","374870.000"],["2026-08-28","11.620","12.050","12.110","11.600","204109.000"],["2026-08-31","12.030","11.990","12.190","11.910","177531.000"],["2026-09-01","12.000","12.190","12.280","11.820","115348.000"],["2026-09-02","12.140","12.050","12.160","11.770","136296.000"],["2026-09-03","12.140","12.040","12.170","11.820","108914.000"],["2026-09-04","12.110","12.230","12.270","11.950","108646.000"],["2026-09-07","12.100","11.550","12.190","11.470","406805.000"],["2026-09-08","11.680","11.680","11.800","11.490","151073.000"],["2026-09-09","11.570","11.560","11.740","11.490","141046.000"],["2026-09-10","11.520","11.590","11.710","11.460","168631.000"],["2026-09-11","11.560","11.310","11.630","11.210","241451.000"],["2026-09-14","11.450","11.300","11.570","11.270","184513.000"],["2026-09-15","11.250","11.330","11.380","11.200","102163.000"],["2026-09-16","11.320","11.320","11.390","11.120","118149.000"],["2026-09-17","11.350","11.350","11.440","11.220","55895.000"],["2026-09-18","11.350","11.540","11.600","11.280","117916.000"],["2026-09-21","11.570","11.430","11.710","11.380","147412.000"],["2026-09-22","11.430","11.290","11.500","11.240","90882.000"],["2026-09-23","11.260","11.250","11.380","11.210","71057.000"],["2026-09-24","11.210","11.580","11.670","11.160","148817.000"]],"qt":{"sz002003":["51","\u4f1f\u661f\u80a1\u4efd","002003","11.35","11.58","11.57","155062","74583","80479","11.35","131","11.34","102","11.33","21","11.32","24","11.31","10","11.36","6051","11.37","36","11.39","20","11.40","8","11.41","25","","20260928161421","-0.23","-1.99","11.65","11.29","11.35\/155062\/177042874","155062","17704","1.50","19.60","","11.65","11.29","3.11","117.51","134.94","2.98","12.74","10.42","1.35","-5852","11.42","16.33","20.93","","","0.14","17704.2874","0.1135","1","   A","GP-A","11.27","-1.65","4.39","15.18","9.78","12.28","8.04","0.35","-5.81","29.27","1035340341","1188889653","-91.04","10.30","1035340341","","","19.35","0.09","","CNY","0","","11.28","195",""],"market":["2026-09-29 03:07:19|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":"10.220","version":"18"}}}