{"code":0,"msg":"","data":{"sz002004":{"qfqday":[["2025-12-30","4.481","4.461","4.481","4.391","192724.000"],["2025-12-31","4.461","4.431","4.471","4.411","161551.000"],["2026-01-05","4.431","4.461","4.481","4.431","217940.000"],["2026-01-06","4.471","4.541","4.551","4.451","251525.000"],["2026-01-07","4.521","4.511","4.561","4.491","203236.000"],["2026-01-08","4.511","4.521","4.541","4.491","166088.000"],["2026-01-09","4.511","4.541","4.541","4.481","264349.000"],["2026-01-12","4.521","4.551","4.581","4.491","339980.000"],["2026-01-13","4.551","4.601","4.681","4.521","556696.000"],["2026-01-14","4.621","5.101","5.101","4.581","1723732.000"],["2026-01-15","5.151","5.021","5.201","4.941","1453803.000"],["2026-01-16","5.011","5.091","5.301","4.971","1156781.000"],["2026-01-19","5.031","5.211","5.241","4.981","893147.000"],["2026-01-20","5.161","5.301","5.371","5.151","949715.000"],["2026-01-21","5.201","5.051","5.201","5.021","1139506.000"],["2026-01-22","5.121","5.151","5.181","5.041","739311.000"],["2026-01-23","5.161","5.301","5.301","5.081","787283.000"],["2026-01-26","5.471","5.531","5.731","5.351","1585185.000"],["2026-01-27","5.641","5.451","5.661","5.351","909078.000"],["2026-01-28","5.401","5.461","5.651","5.331","770180.000"],["2026-01-29","5.391","5.271","5.421","5.241","708496.000"],["2026-01-30","5.201","5.251","5.351","5.151","478552.000"],["2026-02-02","5.191","5.041","5.231","5.031","595508.000"],["2026-02-03","5.081","5.131","5.131","5.061","342099.000"],["2026-02-04","5.111","5.171","5.171","5.061","321951.000"],["2026-02-05","5.151","5.091","5.191","5.071","309615.000"],["2026-02-06","5.071","5.151","5.281","5.051","463654.000"],["2026-02-09","5.181","5.141","5.191","5.101","355422.000"],["2026-02-10","5.141","5.091","5.171","5.081","314497.000"],["2026-02-11","5.101","5.121","5.201","5.081","346135.000"],["2026-02-12","5.111","5.111","5.161","5.071","292182.000"],["2026-02-13","5.111","5.011","5.141","5.001","278753.000"],["2026-02-24","5.061","5.141","5.161","5.051","307881.000"],["2026-02-25","5.171","5.181","5.311","5.151","400903.000"],["2026-02-26","5.231","5.191","5.271","5.151","336557.000"],["2026-02-27","5.181","5.211","5.241","5.141","264668.000"],["2026-03-02","5.141","5.271","5.311","5.101","538316.000"],["2026-03-03","5.281","5.071","5.301","5.041","469802.000"],["2026-03-04","5.011","4.981","5.101","4.951","320987.000"],["2026-03-05","5.061","5.001","5.081","4.981","237215.000"],["2026-03-06","5.001","5.211","5.231","4.981","393022.000"],["2026-03-09","5.171","5.101","5.231","5.031","468065.000"],["2026-03-10","5.111","5.091","5.161","5.041","309892.000"],["2026-03-11","5.101","5.111","5.131","4.991","396339.000"],["2026-03-12","5.141","5.261","5.391","5.101","796352.000"],["2026-03-13","5.261","5.281","5.371","5.241","521167.000"],["2026-03-16","5.291","5.181","5.351","5.131","477454.000"],["2026-03-17","5.171","5.091","5.231","5.091","279288.000"],["2026-03-18","5.111","5.061","5.131","5.021","254084.000"],["2026-03-19","5.041","4.901","5.141","4.881","360652.000"],["2026-03-20","4.921","4.761","4.961","4.761","339215.000"],["2026-03-23","4.701","4.471","4.711","4.431","411176.000"],["2026-03-24","4.561","4.551","4.591","4.441","324362.000"],["2026-03-25","4.571","4.691","4.741","4.551","281256.000"],["2026-03-26","4.711","4.711","4.831","4.681","318914.000"],["2026-03-27","4.661","4.871","4.901","4.651","324840.000"],["2026-03-30","4.871","5.041","5.051","4.831","489377.000"],["2026-03-31","5.001","4.881","5.061","4.851","334507.000"],["2026-04-01","4.931","5.031","5.051","4.901","306143.000"],["2026-04-02","5.001","4.971","5.041","4.941","254435.000"],["2026-04-03","4.941","4.821","4.961","4.771","255324.000"],["2026-04-07","4.821","4.901","4.961","4.801","221143.000"],["2026-04-08","4.961","5.021","5.081","4.921","318924.000"],["2026-04-09","4.991","4.961","5.101","4.941","314335.000"],["2026-04-10","4.991","4.961","5.011","4.931","210974.000"],["2026-04-13","4.911","4.781","4.921","4.751","370469.000"],["2026-04-14","4.821","4.791","4.831","4.731","241931.000"],["2026-04-15","4.831","4.881","4.911","4.801","297657.000"],["2026-04-16","4.891","4.911","4.931","4.851","199131.000"],["2026-04-17","4.881","4.791","4.921","4.771","251965.000"],["2026-04-20","4.801","4.821","4.851","4.761","205321.000"],["2026-04-21","4.821","4.911","4.941","4.821","261111.000"],["2026-04-22","4.901","4.901","4.931","4.841","204195.000"],["2026-04-23","5.011","5.061","5.151","4.981","556331.000"],["2026-04-24","5.021","4.861","5.061","4.791","532335.000"],["2026-04-27","4.751","4.601","4.761","4.501","803401.000"],["2026-04-28","4.601","4.581","4.641","4.531","358610.000"],["2026-04-29","4.561","4.631","4.651","4.561","277467.000"],["2026-04-30","4.681","4.621","4.781","4.621","328746.000"],["2026-05-06","4.541","4.541","4.581","4.461","463798.000"],["2026-05-07","4.571","4.491","4.601","4.471","335937.000"],["2026-05-08","4.511","4.521","4.531","4.491","220131.000"],["2026-05-11","4.541","4.541","4.561","4.491","349592.000"],["2026-05-12","4.541","4.551","4.561","4.481","339161.000"],["2026-05-13","4.531","4.531","4.561","4.511","211606.000"],["2026-05-14","4.531","4.451","4.541","4.431","264531.000"],["2026-05-15","4.451","4.421","4.471","4.391","269533.000"],["2026-05-18","4.401","4.371","4.421","4.351","225277.000"],["2026-05-19","4.371","4.451","4.461","4.361","159253.000"],["2026-05-20","4.441","4.361","4.441","4.351","192361.000"],["2026-05-21","4.391","4.301","4.431","4.281","231488.000"],["2026-05-22","4.321","4.271","4.341","4.241","188062.000"],["2026-05-25","4.281","4.241","4.301","4.221","181475.000"],["2026-05-26","4.241","4.251","4.261","4.191","159776.000"],["2026-05-27","4.251","4.161","4.261","4.121","216491.000"],["2026-05-28","4.161","4.141","4.201","4.091","153268.000"],["2026-05-29","4.151","4.181","4.221","4.141","168834.000"],["2026-06-01","4.181","4.281","4.301","4.161","207425.000"],["2026-06-02","4.271","4.231","4.301","4.221","182238.000"],["2026-06-03","4.241","4.201","4.241","4.141","176157.000"],["2026-06-04","4.191","4.111","4.221","4.101","118747.000"],["2026-06-05","4.121","4.111","4.171","4.101","121811.000"],["2026-06-08","4.141","4.011","4.141","3.941","235660.000"],["2026-06-09","4.051","4.111","4.151","4.021","236231.000"],["2026-06-10","4.101","4.201","4.221","4.081","218199.000"],["2026-06-11","4.191","4.201","4.221","4.131","188143.000"],["2026-06-12","4.201","4.271","4.291","4.181","272820.000"],["2026-06-15","4.271","4.311","4.311","4.261","277347.000"],["2026-06-16","4.310","4.210","4.310","4.200","223450.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-06-15","cqr":"2026-06-16","FHcontent":"10\u6d3e2.5\u5143"}],["2026-06-17","4.170","4.100","4.210","4.080","172593.000"],["2026-06-18","4.110","4.020","4.120","4.010","137852.000"],["2026-06-22","4.020","4.050","4.060","3.780","235362.000"],["2026-06-23","4.040","4.080","4.160","4.020","172978.000"],["2026-06-24","4.110","4.080","4.150","4.030","166769.000"],["2026-06-25","4.050","3.970","4.070","3.950","163520.000"],["2026-06-26","3.980","3.890","3.990","3.880","211541.000"],["2026-06-29","3.890","3.940","3.990","3.790","227744.000"],["2026-06-30","3.940","3.830","3.960","3.800","213584.000"],["2026-07-01","3.820","3.930","3.950","3.820","187850.000"],["2026-07-02","3.930","4.050","4.060","3.920","240293.000"],["2026-07-03","4.060","4.060","4.100","3.990","160018.000"],["2026-07-06","4.030","4.090","4.130","3.990","223548.000"],["2026-07-07","4.080","4.000","4.080","3.960","158957.000"],["2026-07-08","4.000","4.050","4.100","3.950","169356.000"],["2026-07-09","4.030","3.980","4.060","3.960","172303.000"],["2026-07-10","3.970","4.030","4.080","3.930","199982.000"],["2026-07-13","4.030","4.090","4.140","4.010","283694.000"],["2026-07-14","4.080","4.180","4.200","4.070","295869.000"],["2026-07-15","4.170","4.330","4.330","4.140","334203.000"],["2026-07-16","4.320","4.320","4.370","4.250","261374.000"],["2026-07-17","4.310","4.190","4.380","4.190","306670.000"],["2026-07-20","4.200","4.270","4.310","4.180","332796.000"],["2026-07-21","4.230","4.190","4.300","4.180","333165.000"],["2026-07-22","4.160","4.160","4.220","4.100","279802.000"],["2026-07-23","4.150","4.220","4.250","4.110","217243.000"],["2026-07-24","4.230","4.100","4.280","4.090","211944.000"],["2026-07-27","4.120","4.170","4.190","4.070","263357.000"],["2026-07-28","4.150","4.180","4.190","4.100","186009.000"],["2026-07-29","4.190","4.250","4.280","4.180","220684.000"],["2026-07-30","4.230","4.300","4.320","4.230","211080.000"],["2026-07-31","4.280","4.330","4.360","4.250","266228.000"],["2026-08-03","4.330","4.420","4.430","4.320","201208.000"],["2026-08-04","4.430","4.360","4.450","4.350","197631.000"],["2026-08-05","4.350","4.320","4.380","4.270","196511.000"],["2026-08-06","4.320","4.270","4.330","4.230","200642.000"],["2026-08-07","4.260","4.330","4.340","4.230","243846.000"],["2026-08-10","4.330","4.370","4.410","4.320","223773.000"],["2026-08-11","4.380","4.400","4.430","4.340","243337.000"],["2026-08-12","4.400","4.400","4.450","4.350","223596.000"],["2026-08-13","4.400","4.440","4.580","4.330","439857.000"],["2026-08-14","4.440","4.480","4.530","4.400","310416.000"],["2026-08-17","4.450","4.410","4.460","4.290","340749.000"],["2026-08-18","4.430","4.410","4.470","4.380","244325.000"],["2026-08-19","4.400","4.350","4.460","4.310","307696.000"],["2026-08-20","4.410","4.460","4.530","4.390","347703.000"],["2026-08-21","4.530","4.400","4.600","4.380","505238.000"],["2026-08-24","4.330","4.370","4.370","4.260","364729.000"],["2026-08-25","4.340","4.440","4.470","4.340","242624.000"],["2026-08-26","4.420","4.450","4.480","4.410","182748.000"],["2026-08-27","4.440","4.460","4.490","4.390","282635.000"],["2026-08-28","4.430","4.450","4.470","4.410","198375.000"],["2026-08-31","4.430","4.390","4.450","4.370","238954.000"],["2026-09-01","4.380","4.480","4.540","4.360","371607.000"],["2026-09-02","4.470","4.380","4.490","4.370","259402.000"],["2026-09-03","4.390","4.330","4.420","4.320","171595.000"],["2026-09-04","4.340","4.350","4.390","4.310","194016.000"],["2026-09-07","4.340","4.340","4.380","4.330","144799.000"],["2026-09-08","4.340","4.470","4.490","4.340","314668.000"],["2026-09-09","4.460","4.490","4.550","4.410","252087.000"],["2026-09-10","4.800","4.460","4.800","4.450","795026.000"],["2026-09-11","4.350","4.270","4.400","4.220","636960.000"],["2026-09-14","4.220","4.350","4.380","4.210","363941.000"],["2026-09-15","4.360","4.270","4.390","4.260","270883.000"],["2026-09-16","4.250","4.310","4.320","4.220","227732.000"],["2026-09-17","4.300","4.290","4.340","4.270","169423.000"],["2026-09-18","4.320","4.280","4.380","4.270","296966.000"],["2026-09-21","4.310","4.440","4.460","4.280","370486.000"],["2026-09-22","4.430","4.410","4.490","4.380","289163.000"],["2026-09-23","4.410","4.370","4.440","4.360","203515.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e1\u5143"}],["2026-09-24","4.360","4.300","4.390","4.290","169889.000"]],"qt":{"sz002004":["51","\u534e\u90a6\u5065\u5eb7","002004","4.30","4.30","4.30","157671","83506","74165","4.29","582","4.28","1415","4.27","1962","4.26","1944","4.25","4372","4.30","658","4.31","2827","4.32","2523","4.33","2095","4.34","765","","20260928161409","0.00","0.00","4.33","4.26","4.30\/157671\/67685199","157671","6769","0.84","13.22","","4.33","4.26","1.63","81.07","85.14","0.86","4.73","3.87","0.59","1407","4.29","13.33","11.94","","","0.68","6768.5199","1.2470","29","   A","GP-A","-2.96","0.47","8.11","6.38","2.93","5.73","3.78","0.70","-3.37","5.91","1885347429","1979919191","7.35","-3.61","1885347429","","","4.85","0.23","","CNY","0","","4.38","-1265",""],"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":"4.471","version":"18"}}}