{"code":0,"msg":"","data":{"sz002007":{"qfqday":[["2025-12-30","14.640","14.690","14.740","14.640","58640.000"],["2025-12-31","14.690","14.630","14.720","14.630","62226.000"],["2026-01-05","14.650","14.870","14.880","14.630","130510.000"],["2026-01-06","14.900","14.980","14.980","14.860","126666.000"],["2026-01-07","14.980","14.910","15.020","14.900","109719.000"],["2026-01-08","14.920","15.040","15.090","14.890","123841.000"],["2026-01-09","15.060","15.150","15.210","15.060","145782.000"],["2026-01-12","15.150","15.080","15.160","14.950","214254.000"],["2026-01-13","15.110","15.200","15.380","15.050","232051.000"],["2026-01-14","15.160","15.120","15.350","15.020","245901.000"],["2026-01-15","15.070","14.980","15.140","14.940","134882.000"],["2026-01-16","14.990","14.770","15.050","14.750","170676.000"],["2026-01-19","14.720","14.920","14.960","14.720","112040.000"],["2026-01-20","14.910","14.830","14.970","14.780","128436.000"],["2026-01-21","14.750","14.810","14.900","14.710","102618.000"],["2026-01-22","14.910","14.900","14.980","14.830","83911.000"],["2026-01-23","14.900","15.110","15.130","14.900","172962.000"],["2026-01-26","15.210","16.200","16.480","15.120","870235.000"],["2026-01-27","16.200","15.690","16.210","15.460","570402.000"],["2026-01-28","15.560","15.300","15.620","15.250","367250.000"],["2026-01-29","15.200","15.280","15.330","15.040","254180.000"],["2026-01-30","15.250","15.130","15.430","15.050","188077.000"],["2026-02-02","15.060","14.790","15.160","14.780","193101.000"],["2026-02-03","14.870","14.950","14.980","14.800","121664.000"],["2026-02-04","15.050","15.120","15.130","14.900","143089.000"],["2026-02-05","15.070","15.050","15.250","15.010","145683.000"],["2026-02-06","14.960","14.980","15.160","14.930","113918.000"],["2026-02-09","15.050","15.120","15.130","15.000","119798.000"],["2026-02-10","15.150","15.060","15.150","15.040","81748.000"],["2026-02-11","15.050","14.980","15.080","14.970","87829.000"],["2026-02-12","15.000","14.920","15.020","14.820","84295.000"],["2026-02-13","14.890","14.810","14.940","14.790","91614.000"],["2026-02-24","14.860","14.910","14.950","14.850","75879.000"],["2026-02-25","14.900","14.990","15.080","14.890","118786.000"],["2026-02-26","15.040","14.980","15.070","14.940","93305.000"],["2026-02-27","14.980","14.970","14.990","14.930","78226.000"],["2026-03-02","14.810","14.810","14.920","14.720","138036.000"],["2026-03-03","14.800","14.680","14.880","14.660","152385.000"],["2026-03-04","14.590","14.480","14.680","14.440","133774.000"],["2026-03-05","14.620","14.530","14.640","14.450","84062.000"],["2026-03-06","14.500","14.780","14.790","14.440","100006.000"],["2026-03-09","14.700","14.800","14.840","14.610","108887.000"],["2026-03-10","14.840","14.860","14.910","14.770","82005.000"],["2026-03-11","14.860","14.790","14.890","14.750","74975.000"],["2026-03-12","14.780","14.750","14.790","14.700","80273.000"],["2026-03-13","14.730","14.760","14.830","14.700","76092.000"],["2026-03-16","14.740","14.810","14.860","14.680","86742.000"],["2026-03-17","14.810","14.730","14.900","14.720","96562.000"],["2026-03-18","14.740","14.670","14.760","14.580","85001.000"],["2026-03-19","14.610","14.460","14.700","14.440","127913.000"],["2026-03-20","14.410","14.310","14.570","14.300","113683.000"],["2026-03-23","14.180","13.700","14.280","13.640","167600.000"],["2026-03-24","13.860","13.890","13.930","13.710","74256.000"],["2026-03-25","13.900","13.920","14.000","13.850","71781.000"],["2026-03-26","13.940","13.840","14.010","13.810","58790.000"],["2026-03-27","13.710","14.040","14.100","13.700","95125.000"],["2026-03-30","13.980","14.180","14.200","13.910","108243.000"],["2026-03-31","14.170","14.150","14.350","14.120","88430.000"],["2026-04-01","14.240","14.470","14.470","14.150","131920.000"],["2026-04-02","14.400","14.360","14.490","14.300","108437.000"],["2026-04-03","14.390","14.110","14.400","14.100","76756.000"],["2026-04-07","14.260","14.260","14.320","14.060","63955.000"],["2026-04-08","14.410","14.450","14.490","14.350","113822.000"],["2026-04-09","14.390","14.210","14.490","14.210","89072.000"],["2026-04-10","14.280","14.410","14.470","14.240","89927.000"],["2026-04-13","14.390","14.280","14.490","14.280","75947.000"],["2026-04-14","14.310","14.440","14.470","14.180","144611.000"],["2026-04-15","14.480","14.520","14.570","14.410","96122.000"],["2026-04-16","14.520","14.570","14.620","14.410","99697.000"],["2026-04-17","14.510","14.540","14.570","14.390","82733.000"],["2026-04-20","14.470","14.440","14.540","14.430","61652.000"],["2026-04-21","14.410","14.430","14.540","14.410","56784.000"],["2026-04-22","14.400","14.390","14.460","14.350","51722.000"],["2026-04-23","14.390","14.230","14.390","14.210","74943.000"],["2026-04-24","14.230","14.110","14.280","14.040","71806.000"],["2026-04-27","14.000","13.960","14.010","13.800","93734.000"],["2026-04-28","13.920","13.970","14.120","13.900","78719.000"],["2026-04-29","13.940","14.040","14.080","13.920","55754.000"],["2026-04-30","14.010","13.920","14.060","13.890","72991.000"],["2026-05-06","13.910","13.960","14.070","13.910","93373.000"],["2026-05-07","14.000","13.920","14.020","13.910","84570.000"],["2026-05-08","13.950","14.040","14.180","13.930","115119.000"],["2026-05-11","14.060","14.450","14.540","13.970","310119.000"],["2026-05-12","14.340","14.130","14.340","14.080","168679.000"],["2026-05-13","14.100","13.970","14.170","13.950","130174.000"],["2026-05-14","13.990","13.800","14.000","13.780","117737.000"],["2026-05-15","13.780","13.690","13.870","13.640","108160.000"],["2026-05-18","13.690","13.510","13.740","13.460","104199.000"],["2026-05-19","13.480","13.570","13.580","13.470","64928.000"],["2026-05-20","13.560","13.370","13.570","13.310","79045.000"],["2026-05-21","13.360","13.430","13.620","13.350","101120.000"],["2026-05-22","13.420","13.360","13.430","13.270","77045.000"],["2026-05-25","13.350","13.220","13.390","13.190","76262.000"],["2026-05-26","13.200","13.100","13.200","13.020","87953.000"],["2026-05-27","13.040","13.000","13.130","12.810","108750.000"],["2026-05-28","12.960","12.820","13.000","12.780","81653.000"],["2026-05-29","12.810","13.240","13.350","12.800","164252.000"],["2026-06-01","13.180","13.510","13.650","13.150","145493.000"],["2026-06-02","13.530","13.370","13.590","13.340","87189.000"],["2026-06-03","13.370","13.080","13.370","13.030","94639.000"],["2026-06-04","13.060","12.880","13.170","12.830","62951.000"],["2026-06-05","12.880","12.950","13.030","12.850","58785.000"],["2026-06-08","12.870","12.690","13.010","12.620","86264.000"],["2026-06-09","12.720","12.690","12.850","12.660","86375.000"],["2026-06-10","12.890","12.860","12.900","12.610","85232.000"],["2026-06-11","12.810","12.690","12.860","12.630","68654.000"],["2026-06-12","12.790","12.920","12.940","12.620","142110.000"],["2026-06-15","12.990","13.130","13.160","12.820","122786.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e5\u5143"}],["2026-06-16","13.110","12.890","13.120","12.850","83410.000"],["2026-06-17","12.870","12.830","12.910","12.740","66211.000"],["2026-06-18","12.820","12.840","13.040","12.660","79697.000"],["2026-06-22","12.820","12.650","12.820","12.390","144366.000"],["2026-06-23","12.600","12.950","13.090","12.580","125942.000"],["2026-06-24","12.930","12.780","13.120","12.760","111318.000"],["2026-06-25","12.680","12.630","12.720","12.380","121775.000"],["2026-06-26","12.520","12.120","12.730","12.100","125987.000"],["2026-06-29","12.080","12.680","12.690","11.720","213959.000"],["2026-06-30","12.600","12.190","12.600","12.160","127814.000"],["2026-07-01","12.160","12.600","12.640","12.120","165151.000"],["2026-07-02","12.600","12.740","12.840","12.540","149242.000"],["2026-07-03","12.790","12.880","13.030","12.740","131592.000"],["2026-07-06","12.900","13.100","13.140","12.760","127531.000"],["2026-07-07","13.010","12.680","13.020","12.660","103414.000"],["2026-07-08","12.700","12.750","12.960","12.570","93827.000"],["2026-07-09","12.620","12.630","12.870","12.550","98050.000"],["2026-07-10","12.630","12.800","12.960","12.420","129732.000"],["2026-07-13","12.800","12.920","12.980","12.750","129006.000"],["2026-07-14","12.860","13.100","13.230","12.770","163304.000"],["2026-07-15","13.020","13.320","13.450","12.990","183232.000"],["2026-07-16","13.250","13.660","13.710","13.150","235097.000"],["2026-07-17","13.590","13.180","13.730","13.160","198841.000"],["2026-07-20","13.140","13.330","13.360","13.050","179036.000"],["2026-07-21","13.220","13.200","13.610","13.170","192980.000"],["2026-07-22","13.160","13.190","13.280","13.020","146933.000"],["2026-07-23","13.080","13.100","13.140","12.900","121241.000"],["2026-07-24","13.090","12.750","13.150","12.750","98562.000"],["2026-07-27","12.710","12.940","13.020","12.650","100103.000"],["2026-07-28","12.910","12.970","13.040","12.780","111912.000"],["2026-07-29","13.030","13.260","13.320","12.960","140804.000"],["2026-07-30","13.220","13.480","13.540","13.220","147704.000"],["2026-07-31","13.430","13.440","13.730","13.400","190096.000"],["2026-08-03","13.520","13.680","13.780","13.520","112965.000"],["2026-08-04","13.720","13.490","13.750","13.490","106079.000"],["2026-08-05","13.500","13.300","13.530","13.270","103801.000"],["2026-08-06","13.390","13.120","13.400","13.060","114505.000"],["2026-08-07","13.160","13.430","13.470","13.050","156328.000"],["2026-08-10","13.530","13.400","13.630","13.380","143777.000"],["2026-08-11","13.370","13.370","13.540","13.300","115541.000"],["2026-08-12","13.360","13.250","13.450","13.180","110623.000"],["2026-08-13","13.270","13.410","13.520","13.100","170427.000"],["2026-08-14","13.360","13.270","13.510","13.200","114774.000"],["2026-08-17","13.280","13.180","13.280","12.980","121783.000"],["2026-08-18","13.160","13.120","13.250","13.070","91084.000"],["2026-08-19","13.110","13.040","13.180","12.980","92289.000"],["2026-08-20","13.570","13.540","13.970","13.500","427737.000"],["2026-08-21","13.370","13.170","13.570","13.110","292104.000"],["2026-08-24","13.100","12.840","13.140","12.810","201615.000"],["2026-08-25","12.800","13.130","13.140","12.790","112232.000"],["2026-08-26","13.190","13.270","13.450","13.150","136855.000"],["2026-08-27","13.230","13.280","13.280","13.030","109943.000"],["2026-08-28","13.210","13.150","13.210","13.090","69540.000"],["2026-08-31","13.090","13.080","13.180","13.030","94837.000"],["2026-09-01","13.050","13.090","13.150","13.020","88400.000"],["2026-09-02","13.090","12.960","13.120","12.860","103447.000"],["2026-09-03","12.920","12.950","13.030","12.910","55317.000"],["2026-09-04","12.950","13.040","13.130","12.940","78850.000"],["2026-09-07","13.040","13.050","13.160","12.980","80046.000"],["2026-09-08","13.050","13.340","13.360","13.010","143083.000"],["2026-09-09","13.280","13.330","13.470","13.270","142494.000"],["2026-09-10","13.360","13.160","13.360","13.140","115106.000"],["2026-09-11","13.110","12.800","13.200","12.720","197863.000"],["2026-09-14","12.810","13.070","13.090","12.750","96419.000"],["2026-09-15","13.020","12.860","13.100","12.850","74499.000"],["2026-09-16","12.860","12.740","12.880","12.590","102434.000"],["2026-09-17","12.710","12.750","12.840","12.680","61374.000"],["2026-09-18","12.780","12.930","12.990","12.770","79324.000"],["2026-09-21","12.950","13.300","13.370","12.950","180856.000"],["2026-09-22","13.260","13.270","13.400","13.200","138725.000"],["2026-09-23","13.300","13.300","13.450","13.250","107323.000"],["2026-09-24","13.310","13.110","13.400","13.110","92455.000"]],"qt":{"sz002007":["51","\u534e\u5170\u751f\u7269","002007","13.19","13.11","13.17","87889","46099","41790","13.18","33","13.17","213","13.16","97","13.15","33","13.14","55","13.19","558","13.20","1212","13.21","170","13.22","93","13.23","130","","20260928161430","0.08","0.61","13.25","13.03","13.19\/87889\/115408408","87889","11541","0.56","29.81","","13.25","13.03","1.68","207.55","240.81","2.19","14.42","11.80","0.73","-1732","13.13","31.41","25.61","","","0.54","11540.8408","0.2638","2","   A","GP-A","-9.84","2.01","7.59","7.36","6.00","16.50","11.72","3.05","0.30","2.41","1573543054","1825690986","-66.77","-10.21","1573543054","","","-12.36","0.15","","CNY","0","I","13.25","-504",""],"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":"14.690","version":"18"}}}