{"code":0,"msg":"","data":{"sz002020":{"qfqday":[["2025-12-30","18.866","18.566","19.036","18.536","96862.000"],["2025-12-31","18.556","18.646","18.816","18.486","73173.000"],["2026-01-05","18.646","19.246","19.616","18.576","138582.000"],["2026-01-06","19.346","19.226","19.416","19.126","81032.000"],["2026-01-07","19.196","19.596","19.966","19.196","140410.000"],["2026-01-08","19.666","19.956","20.266","19.666","133020.000"],["2026-01-09","19.876","19.986","20.016","19.476","136483.000"],["2026-01-12","19.966","18.766","19.966","18.266","403997.000"],["2026-01-13","18.656","17.946","18.766","17.876","329716.000"],["2026-01-14","17.876","18.036","18.256","17.776","186660.000"],["2026-01-15","18.076","17.956","18.126","17.906","93723.000"],["2026-01-16","17.996","18.026","18.086","17.746","116577.000"],["2026-01-19","17.986","18.186","18.266","17.866","95124.000"],["2026-01-20","18.166","18.136","18.586","18.006","118286.000"],["2026-01-21","18.046","18.016","18.156","17.876","98077.000"],["2026-01-22","18.026","17.696","18.086","17.676","133735.000"],["2026-01-23","17.766","17.716","17.856","17.636","104197.000"],["2026-01-26","17.766","17.386","17.766","17.196","159106.000"],["2026-01-27","17.466","17.116","17.476","17.066","109031.000"],["2026-01-28","17.126","16.606","17.156","16.496","248137.000"],["2026-01-29","16.566","16.596","16.656","16.376","124627.000"],["2026-01-30","16.626","16.636","17.096","16.616","120703.000"],["2026-02-02","16.556","16.296","16.676","16.266","88008.000"],["2026-02-03","16.396","16.306","16.446","16.026","81607.000"],["2026-02-04","16.256","16.466","16.486","16.166","70946.000"],["2026-02-05","16.426","16.296","16.516","16.146","79480.000"],["2026-02-06","16.286","16.636","16.866","16.166","160533.000"],["2026-02-09","16.666","16.806","16.946","16.636","79459.000"],["2026-02-10","16.796","16.666","16.886","16.646","70375.000"],["2026-02-11","16.646","16.766","16.826","16.626","64201.000"],["2026-02-12","16.746","16.476","16.776","16.466","57258.000"],["2026-02-13","16.486","16.276","16.566","16.266","53994.000"],["2026-02-24","16.456","16.316","16.466","16.286","50478.000"],["2026-02-25","16.316","16.266","16.406","16.186","79805.000"],["2026-02-26","16.286","15.906","16.316","15.756","152550.000"],["2026-02-27","15.876","16.006","16.146","15.866","71255.000"],["2026-03-02","15.866","15.556","16.126","15.526","136191.000"],["2026-03-03","15.556","15.236","15.796","15.166","112097.000"],["2026-03-04","15.146","15.066","15.286","15.026","87634.000"],["2026-03-05","15.196","15.016","15.246","14.946","82191.000"],["2026-03-06","15.016","15.396","15.546","14.946","99589.000"],["2026-03-09","15.256","15.026","15.326","14.956","119647.000"],["2026-03-10","15.146","15.716","15.966","15.136","174473.000"],["2026-03-11","15.726","15.806","15.846","15.436","109510.000"],["2026-03-12","15.846","15.576","15.866","15.416","113611.000"],["2026-03-13","15.516","15.756","15.766","15.416","103790.000"],["2026-03-16","15.736","16.016","16.096","15.656","130758.000"],["2026-03-17","15.976","16.126","16.466","15.976","159692.000"],["2026-03-18","16.136","15.976","16.146","15.816","97689.000"],["2026-03-19","15.896","15.386","16.066","15.316","121288.000"],["2026-03-20","15.426","14.786","15.646","14.776","136950.000"],["2026-03-23","14.596","14.066","14.626","13.996","149298.000"],["2026-03-24","14.336","14.346","14.516","14.096","157660.000"],["2026-03-25","14.506","14.366","14.506","14.316","86675.000"],["2026-03-26","14.346","14.186","14.646","14.086","106806.000"],["2026-03-27","14.046","15.146","15.246","13.966","201545.000"],["2026-03-30","14.916","15.326","15.396","14.686","189413.000"],["2026-03-31","15.356","15.386","15.926","15.326","126881.000"],["2026-04-01","15.536","16.586","16.716","15.486","307005.000"],["2026-04-02","16.566","16.616","16.846","16.316","207071.000"],["2026-04-03","16.366","16.086","16.576","16.026","160420.000"],["2026-04-07","16.056","15.766","16.146","15.686","124684.000"],["2026-04-08","16.096","15.886","16.236","15.786","146286.000"],["2026-04-09","15.766","15.646","16.096","15.586","112917.000"],["2026-04-10","15.696","15.576","15.926","15.526","122729.000"],["2026-04-13","15.566","15.516","15.706","15.386","85227.000"],["2026-04-14","15.646","15.686","15.756","15.426","104047.000"],["2026-04-15","15.826","15.926","16.046","15.656","149289.000"],["2026-04-16","15.916","15.516","15.916","15.466","157852.000"],["2026-04-17","15.466","14.916","15.486","14.756","212041.000"],["2026-04-20","14.926","14.846","14.926","14.756","77135.000"],["2026-04-21","14.846","14.716","14.896","14.576","80972.000"],["2026-04-22","14.716","14.886","14.896","14.616","66386.000"],["2026-04-23","14.866","14.756","14.946","14.636","82122.000"],["2026-04-24","14.766","15.056","15.156","14.436","153473.000"],["2026-04-27","14.996","14.796","15.196","14.716","103786.000"],["2026-04-28","14.776","14.526","15.136","14.476","123922.000"],["2026-04-29","14.526","14.606","14.666","14.466","71738.000"],["2026-04-30","14.566","14.446","14.756","14.346","111807.000"],["2026-05-06","14.426","14.546","14.696","14.426","101936.000"],["2026-05-07","14.566","14.686","14.826","14.556","72567.000"],["2026-05-08","14.696","14.716","14.836","14.476","126680.000"],["2026-05-11","14.726","14.876","14.996","14.526","147443.000"],["2026-05-12","14.846","14.376","14.846","14.296","159815.000"],["2026-05-13","14.426","14.266","14.426","14.126","101738.000"],["2026-05-14","14.276","13.986","14.286","13.976","92090.000"],["2026-05-15","13.986","13.916","14.106","13.816","82081.000"],["2026-05-18","13.886","13.596","13.886","13.546","93621.000"],["2026-05-19","13.616","13.846","14.046","13.606","77989.000"],["2026-05-20","13.856","13.936","14.076","13.676","82351.000"],["2026-05-21","13.916","13.806","14.136","13.786","88302.000"],["2026-05-22","13.826","13.486","13.866","13.426","98125.000"],["2026-05-25","13.526","13.176","13.556","13.096","108944.000"],["2026-05-26","13.176","13.306","13.506","13.146","77542.000"],["2026-05-27","13.266","13.126","13.316","12.796","111255.000"],["2026-05-28","13.136","12.886","13.136","12.776","82700.000"],["2026-05-29","12.916","13.106","13.286","12.776","134060.000"],["2026-06-01","13.166","13.136","13.286","13.006","85625.000"],["2026-06-02","13.066","12.786","13.156","12.696","102084.000"],["2026-06-03","12.766","12.556","12.766","12.506","81412.000"],["2026-06-04","12.566","12.296","12.626","12.166","108842.000"],["2026-06-05","12.366","12.346","12.596","12.276","84209.000"],["2026-06-08","12.166","11.966","12.436","11.756","128091.000"],["2026-06-09","11.976","11.886","12.086","11.766","98963.000"],["2026-06-10","11.966","12.266","12.306","11.766","117122.000"],["2026-06-11","12.190","12.300","12.410","12.100","88339.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-06-10","cqr":"2026-06-11","FHcontent":"10\u6d3e3.5\u5143"}],["2026-06-12","12.350","12.410","12.590","12.180","109833.000"],["2026-06-15","12.540","12.390","12.580","12.260","94277.000"],["2026-06-16","12.340","12.190","12.350","12.140","77393.000"],["2026-06-17","12.200","12.050","12.230","12.020","61738.000"],["2026-06-18","12.090","12.060","12.320","11.900","95702.000"],["2026-06-22","12.020","11.940","12.020","11.450","137300.000"],["2026-06-23","11.920","12.290","12.450","11.910","139836.000"],["2026-06-24","12.300","12.430","12.870","12.190","184086.000"],["2026-06-25","12.670","12.540","12.780","12.120","188150.000"],["2026-06-26","12.430","11.780","12.520","11.750","160571.000"],["2026-06-29","11.750","12.630","12.820","11.550","249779.000"],["2026-06-30","12.570","12.490","12.730","12.400","182281.000"],["2026-07-01","12.410","13.330","13.420","12.180","278760.000"],["2026-07-02","14.660","14.660","14.660","14.660","98847.000"],["2026-07-03","15.460","15.190","15.470","14.280","630568.000"],["2026-07-06","14.370","14.930","15.880","14.180","573974.000"],["2026-07-07","14.800","15.050","15.430","14.440","395194.000"],["2026-07-08","14.640","14.150","15.250","14.020","333600.000"],["2026-07-09","13.920","13.710","14.320","13.510","335670.000"],["2026-07-10","13.580","14.320","14.450","13.400","340356.000"],["2026-07-13","14.220","14.020","14.510","13.970","235657.000"],["2026-07-14","13.950","14.730","15.000","13.800","393852.000"],["2026-07-15","14.550","15.310","15.450","14.470","481039.000"],["2026-07-16","15.030","14.870","15.160","14.530","306541.000"],["2026-07-17","14.800","13.820","14.870","13.770","292241.000"],["2026-07-20","13.760","14.430","14.670","13.570","242322.000"],["2026-07-21","14.350","14.130","14.640","13.890","241343.000"],["2026-07-22","14.100","14.140","14.400","13.900","242303.000"],["2026-07-23","13.980","14.150","14.220","13.780","166024.000"],["2026-07-24","14.020","13.460","14.200","13.460","163231.000"],["2026-07-27","13.400","13.840","13.950","13.310","133200.000"],["2026-07-28","13.770","13.610","13.890","13.430","124540.000"],["2026-07-29","13.580","13.880","13.940","13.540","132315.000"],["2026-07-30","13.780","13.600","14.050","13.530","133450.000"],["2026-07-31","13.550","13.640","13.790","13.550","106908.000"],["2026-08-03","13.670","13.670","13.810","13.600","98942.000"],["2026-08-04","13.710","13.740","13.970","13.680","143062.000"],["2026-08-05","13.700","13.830","13.900","13.580","161263.000"],["2026-08-06","13.810","13.650","13.930","13.570","156086.000"],["2026-08-07","13.650","14.380","14.380","13.590","332781.000"],["2026-08-10","14.400","14.230","14.580","14.150","203611.000"],["2026-08-11","14.150","14.240","14.540","14.100","231037.000"],["2026-08-12","14.240","14.360","14.800","14.140","215607.000"],["2026-08-13","14.300","14.400","14.630","14.080","256316.000"],["2026-08-14","14.350","14.050","14.520","13.790","250772.000"],["2026-08-17","13.990","14.020","14.150","13.670","187398.000"],["2026-08-18","14.010","13.860","14.130","13.790","143782.000"],["2026-08-19","13.810","13.470","13.950","13.420","159798.000"],["2026-08-20","13.690","13.850","14.090","13.680","237414.000"],["2026-08-21","13.670","13.180","13.700","13.020","214142.000"],["2026-08-24","13.150","12.690","13.210","12.650","138154.000"],["2026-08-25","12.650","12.900","12.940","12.640","75233.000"],["2026-08-26","12.860","13.050","13.130","12.820","84193.000"],["2026-08-27","12.800","13.250","13.290","12.710","160899.000"],["2026-08-28","13.240","13.060","13.270","13.050","77520.000"],["2026-08-31","13.000","12.830","13.040","12.770","98082.000"],["2026-09-01","12.810","12.970","13.000","12.790","71824.000"],["2026-09-02","12.980","12.820","12.990","12.760","69138.000"],["2026-09-03","12.790","12.720","12.850","12.610","73338.000"],["2026-09-04","12.730","12.680","12.880","12.640","62057.000"],["2026-09-07","12.660","11.840","12.690","11.560","406999.000"],["2026-09-08","11.850","11.980","12.030","11.760","206249.000"],["2026-09-09","11.910","11.860","11.970","11.780","123154.000"],["2026-09-10","11.830","11.680","11.830","11.560","94916.000"],["2026-09-11","11.630","11.300","11.650","11.230","150671.000"],["2026-09-14","11.300","11.510","11.550","11.250","100050.000"],["2026-09-15","11.460","11.460","11.520","11.390","52699.000"],["2026-09-16","11.460","11.390","11.460","11.250","88674.000"],["2026-09-17","11.390","11.320","11.450","11.290","81570.000"],["2026-09-18","11.350","11.400","11.580","11.330","119110.000"],["2026-09-21","11.440","11.750","11.810","11.440","178242.000"],["2026-09-22","11.730","11.630","11.810","11.610","98404.000"],["2026-09-23","11.630","11.680","11.730","11.580","76909.000"],["2026-09-24","11.630","11.250","11.700","11.210","153385.000"]],"qt":{"sz002020":["51","\u4eac\u65b0\u836f\u4e1a","002020","11.35","11.25","11.25","121524","61522","60002","11.35","72","11.34","64","11.33","168","11.32","275","11.31","71","11.36","341","11.37","302","11.38","615","11.39","591","11.40","696","","20260928161500","0.10","0.89","11.36","11.11","11.35\/121524\/136740016","121524","13674","1.68","13.54","","11.36","11.11","2.22","82.17","97.73","1.63","12.38","10.13","0.97","-1895","11.25","13.90","12.89","","","0.76","13674.0016","3.9725","35","   A","GP-A","-39.13","-0.44","2.94","12.03","9.18","21.32","11.11","0.44","-13.09","-25.28","723968335","861029140","-59.31","-38.87","723968335","","","-42.23","0.18","","CNY","0","","11.44","-262",""],"market":["2026-09-29 03:07:28|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":"18.926","version":"18"}}}