{"code":0,"msg":"","data":{"sz002014":{"qfqday":[["2025-12-30","11.560","11.340","11.560","11.330","23840.000"],["2025-12-31","11.440","11.380","11.490","11.320","20722.000"],["2026-01-05","11.380","11.240","11.390","11.150","40540.000"],["2026-01-06","11.240","11.260","11.370","11.200","31061.000"],["2026-01-07","11.330","11.400","11.480","11.240","44705.000"],["2026-01-08","11.380","11.260","11.390","11.220","34693.000"],["2026-01-09","11.280","11.250","11.280","11.170","28654.000"],["2026-01-12","11.270","11.250","11.310","11.230","26973.000"],["2026-01-13","11.260","11.160","11.360","11.150","33548.000"],["2026-01-14","11.190","11.050","11.250","11.010","41168.000"],["2026-01-15","11.050","11.100","11.160","11.050","21407.000"],["2026-01-16","11.120","11.070","11.170","11.060","18716.000"],["2026-01-19","11.080","11.460","11.530","11.060","61321.000"],["2026-01-20","11.510","11.570","11.610","11.430","32714.000"],["2026-01-21","11.600","11.610","11.680","11.550","31198.000"],["2026-01-22","11.620","11.760","11.770","11.560","35121.000"],["2026-01-23","11.770","11.570","11.770","11.530","30071.000"],["2026-01-26","11.640","11.610","11.710","11.510","40000.000"],["2026-01-27","11.610","11.500","11.610","11.470","18263.000"],["2026-01-28","11.560","11.700","11.740","11.490","29228.000"],["2026-01-29","11.630","11.710","11.810","11.610","27658.000"],["2026-01-30","11.650","12.050","12.110","11.640","59964.000"],["2026-02-02","11.990","11.690","12.010","11.680","30084.000"],["2026-02-03","11.830","11.660","11.830","11.600","31153.000"],["2026-02-04","11.670","11.820","11.850","11.660","28397.000"],["2026-02-05","11.850","11.970","12.050","11.760","27726.000"],["2026-02-06","11.870","12.130","12.280","11.870","40345.000"],["2026-02-09","12.190","12.060","12.250","11.960","28618.000"],["2026-02-10","12.080","12.200","12.300","12.040","42142.000"],["2026-02-11","12.200","12.270","12.340","12.100","41988.000"],["2026-02-12","12.300","11.980","12.310","11.960","36354.000"],["2026-02-13","11.980","11.880","12.030","11.820","39664.000"],["2026-02-24","11.920","11.850","11.950","11.720","31141.000"],["2026-02-25","11.920","11.820","11.990","11.790","21737.000"],["2026-02-26","11.820","11.810","11.880","11.720","23411.000"],["2026-02-27","11.810","11.790","11.860","11.740","18046.000"],["2026-03-02","11.650","11.640","11.740","11.520","27061.000"],["2026-03-03","11.630","11.470","11.760","11.460","27638.000"],["2026-03-04","11.460","11.190","11.510","11.150","44775.000"],["2026-03-05","11.310","11.240","11.340","11.190","25603.000"],["2026-03-06","11.260","11.380","11.450","11.200","34294.000"],["2026-03-09","11.250","11.190","11.300","10.950","50341.000"],["2026-03-10","11.250","11.310","11.330","11.120","28555.000"],["2026-03-11","11.310","11.410","11.440","11.280","22419.000"],["2026-03-12","11.380","11.430","11.560","11.380","28459.000"],["2026-03-13","11.360","11.640","11.780","11.360","50372.000"],["2026-03-16","11.600","11.840","11.930","11.540","57194.000"],["2026-03-17","11.840","11.810","11.970","11.780","28031.000"],["2026-03-18","11.810","11.710","11.840","11.590","23710.000"],["2026-03-19","11.660","11.540","11.740","11.490","23954.000"],["2026-03-20","11.650","11.350","11.650","11.320","28262.000"],["2026-03-23","11.210","11.060","11.260","10.820","66068.000"],["2026-03-24","11.030","11.200","11.200","10.930","29004.000"],["2026-03-25","11.210","11.140","11.280","11.100","32976.000"],["2026-03-26","11.250","11.390","11.550","11.160","40436.000"],["2026-03-27","11.290","11.480","11.530","11.270","28549.000"],["2026-03-30","11.450","11.580","11.660","11.410","32580.000"],["2026-03-31","11.580","11.320","11.650","11.300","33528.000"],["2026-04-01","11.480","11.490","11.580","11.320","32183.000"],["2026-04-02","11.560","11.360","11.600","11.320","23187.000"],["2026-04-03","11.430","11.110","11.460","11.070","29113.000"],["2026-04-07","11.170","11.060","11.230","10.990","25674.000"],["2026-04-08","11.260","11.300","11.390","11.180","29410.000"],["2026-04-09","11.320","11.160","11.330","11.130","20308.000"],["2026-04-10","11.220","11.270","11.380","11.130","19975.000"],["2026-04-13","11.240","11.150","11.250","11.100","27479.000"],["2026-04-14","11.190","11.210","11.250","11.110","16260.000"],["2026-04-15","11.260","11.410","11.420","11.230","20274.000"],["2026-04-16","11.420","11.440","11.490","11.370","13956.000"],["2026-04-17","11.470","11.370","11.480","11.290","18597.000"],["2026-04-20","11.350","11.490","11.490","11.280","17741.000"],["2026-04-21","11.510","11.420","11.620","11.400","22571.000"],["2026-04-22","11.450","11.310","11.500","11.300","17080.000"],["2026-04-23","11.310","11.080","11.310","10.960","38894.000"],["2026-04-24","10.760","10.860","10.900","10.550","54297.000"],["2026-04-27","10.800","10.670","10.840","10.630","37757.000"],["2026-04-28","10.660","10.590","10.700","10.540","29049.000"],["2026-04-29","10.590","10.740","10.770","10.580","23887.000"],["2026-04-30","10.740","10.650","10.790","10.600","29209.000"],["2026-05-06","10.600","10.780","10.790","10.490","42402.000"],["2026-05-07","10.790","10.780","11.210","10.780","36943.000"],["2026-05-08","10.780","10.910","10.980","10.770","34194.000"],["2026-05-11","11.010","10.830","11.020","10.780","30236.000"],["2026-05-12","10.850","11.110","11.140","10.790","49996.000"],["2026-05-13","11.100","10.950","11.100","10.920","28509.000"],["2026-05-14","10.980","10.950","11.020","10.870","22089.000"],["2026-05-15","10.950","10.870","10.960","10.800","26079.000"],["2026-05-18","10.770","10.790","10.890","10.700","33415.000"],["2026-05-19","10.720","10.770","10.860","10.700","22837.000"],["2026-05-20","10.820","10.600","10.820","10.580","17836.000"],["2026-05-21","10.590","10.570","10.720","10.540","17438.000"],["2026-05-22","10.570","10.600","10.600","10.480","19095.000"],["2026-05-25","10.680","10.980","11.010","10.680","30896.000",{"nd":"2025","fh_sh":"2.7","djr":"2026-05-22","cqr":"2026-05-25","FHcontent":"10\u6d3e2.7\u5143"}],["2026-05-26","10.930","10.670","10.950","10.640","25816.000"],["2026-05-27","10.720","10.770","10.800","10.460","19727.000"],["2026-05-28","10.730","10.500","10.770","10.450","23141.000"],["2026-05-29","10.500","10.330","10.600","10.290","25945.000"],["2026-06-01","10.350","10.290","10.370","10.170","40601.000"],["2026-06-02","10.320","10.230","10.430","10.140","56452.000"],["2026-06-03","10.220","10.080","10.230","10.040","34217.000"],["2026-06-04","10.040","9.900","10.130","9.900","28199.000"],["2026-06-05","9.930","9.910","10.030","9.890","16240.000"],["2026-06-08","9.910","9.980","10.050","9.770","27121.000"],["2026-06-09","9.950","10.110","10.180","9.940","18041.000"],["2026-06-10","10.070","10.200","10.220","9.940","19820.000"],["2026-06-11","10.170","10.290","10.380","10.120","28232.000"],["2026-06-12","10.280","10.510","10.510","10.140","30318.000"],["2026-06-15","10.540","10.490","10.620","10.410","31415.000"],["2026-06-16","10.440","10.430","10.540","10.240","25219.000"],["2026-06-17","10.430","10.320","10.560","10.270","18783.000"],["2026-06-18","10.260","10.050","10.300","9.940","28644.000"],["2026-06-22","9.970","10.150","10.170","9.790","20847.000"],["2026-06-23","10.100","11.190","11.190","10.100","156637.000"],["2026-06-24","10.990","10.630","11.050","10.580","138076.000"],["2026-06-25","10.620","10.190","10.700","9.830","107426.000"],["2026-06-26","10.100","9.880","10.200","9.810","60397.000"],["2026-06-29","9.890","10.430","10.570","9.570","82656.000"],["2026-06-30","10.430","10.290","10.430","10.140","31061.000"],["2026-07-01","10.290","10.840","10.930","10.190","47543.000"],["2026-07-02","10.730","10.860","10.950","10.700","25765.000"],["2026-07-03","10.920","10.800","10.940","10.790","25672.000"],["2026-07-06","10.780","10.830","10.970","10.690","21272.000"],["2026-07-07","10.860","10.710","10.860","10.640","17656.000"],["2026-07-08","10.710","10.430","10.760","10.430","25827.000"],["2026-07-09","10.430","10.320","10.430","10.220","17997.000"],["2026-07-10","10.260","10.370","10.450","10.150","22407.000"],["2026-07-13","10.350","10.580","10.610","10.160","25192.000"],["2026-07-14","10.520","10.540","10.600","10.350","24800.000"],["2026-07-15","10.520","10.630","10.690","10.450","17163.000"],["2026-07-16","10.620","10.660","10.680","10.450","21812.000"],["2026-07-17","10.670","10.540","10.820","10.520","24372.000"],["2026-07-20","10.540","10.580","10.710","10.400","26664.000"],["2026-07-21","10.540","10.680","10.770","10.520","37966.000"],["2026-07-22","10.620","10.560","10.660","10.390","30252.000"],["2026-07-23","10.550","10.600","10.670","10.520","19813.000"],["2026-07-24","10.580","10.410","10.760","10.360","34090.000"],["2026-07-27","10.410","10.520","10.560","10.360","19531.000"],["2026-07-28","10.520","10.560","10.640","10.490","18938.000"],["2026-07-29","10.610","10.530","10.760","10.510","48624.000"],["2026-07-30","10.550","10.780","10.840","10.540","41298.000"],["2026-07-31","10.750","10.770","10.770","10.590","42699.000"],["2026-08-03","10.710","10.830","10.870","10.590","77643.000"],["2026-08-04","10.840","10.610","10.860","10.540","53248.000"],["2026-08-05","10.620","10.700","10.700","10.490","30828.000"],["2026-08-06","10.680","10.700","10.810","10.620","45449.000"],["2026-08-07","10.670","10.700","10.790","10.590","31366.000"],["2026-08-10","10.700","10.640","10.810","10.590","45773.000"],["2026-08-11","10.630","10.520","10.670","10.490","36030.000"],["2026-08-12","10.520","10.510","10.560","10.450","20878.000"],["2026-08-13","10.500","10.310","10.530","10.260","41327.000"],["2026-08-14","10.320","10.490","10.490","10.240","39606.000"],["2026-08-17","10.410","10.440","10.500","10.230","49333.000"],["2026-08-18","10.400","10.450","10.500","10.390","21591.000"],["2026-08-19","10.430","10.430","10.580","10.390","28796.000"],["2026-08-20","10.510","10.680","10.780","10.510","44151.000"],["2026-08-21","10.670","10.590","10.680","10.480","27763.000"],["2026-08-24","10.630","10.690","10.760","10.550","39475.000"],["2026-08-25","10.650","10.880","10.930","10.650","46860.000"],["2026-08-26","10.880","10.960","11.070","10.860","35967.000"],["2026-08-27","10.930","10.910","10.980","10.810","28288.000"],["2026-08-28","10.930","10.980","11.050","10.830","38408.000"],["2026-08-31","10.980","11.080","11.210","10.940","50172.000"],["2026-09-01","11.060","11.260","11.310","11.030","42830.000"],["2026-09-02","11.120","11.180","11.250","11.090","30013.000"],["2026-09-03","11.180","11.140","11.260","11.050","24508.000"],["2026-09-04","11.130","11.270","11.280","11.090","29626.000"],["2026-09-07","11.300","11.240","11.350","11.140","47148.000"],["2026-09-08","11.260","11.070","11.320","10.940","46583.000"],["2026-09-09","11.040","11.140","11.190","10.960","32898.000"],["2026-09-10","11.130","11.080","11.260","11.030","30200.000"],["2026-09-11","11.070","11.060","11.160","10.910","35254.000"],["2026-09-14","11.050","11.180","11.220","11.030","30658.000"],["2026-09-15","11.160","11.130","11.230","11.080","26356.000"],["2026-09-16","11.130","11.000","11.180","10.960","22168.000",{"nd":"2026","fh_sh":"2.7","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e2.7\u5143"}],["2026-09-17","11.010","10.980","11.100","10.840","26829.000"],["2026-09-18","11.050","10.970","11.110","10.950","14011.000"],["2026-09-21","10.990","11.000","11.050","10.940","15171.000"],["2026-09-22","11.030","10.940","11.030","10.930","13593.000"],["2026-09-23","10.910","10.900","10.980","10.890","9301.000"],["2026-09-24","10.930","10.960","11.020","10.830","16657.000"]],"qt":{"sz002014":["51","\u6c38\u65b0\u80a1\u4efd","002014","10.98","10.96","10.96","17356","9776","7581","10.97","124","10.96","95","10.95","45","10.94","91","10.93","109","10.98","368","10.99","235","11.00","236","11.01","46","11.02","223","","20260928161403","0.02","0.18","11.00","10.82","10.98\/17356\/18954714","17356","1895","0.28","15.32","","11.00","10.82","1.64","67.04","67.25","2.89","12.06","9.86","1.26","-644","10.92","18.27","15.35","","","0.28","1895.4714","0.0000","0","   A","GP-A","-3.51","0.09","4.92","17.59","10.10","12.34","9.57","-0.72","0.00","1.67","610527693","612491866","-40.97","-3.17","610527693","","","3.68","0.00","","CNY","0","","10.87","234",""],"market":["2026-09-29 03:07:16|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":"11.590","version":"18"}}}