{"code":0,"msg":"","data":{"sz002034":{"qfqday":[["2025-12-30","15.900","15.870","15.970","15.830","22330.000"],["2025-12-31","15.900","15.900","15.970","15.850","18687.000"],["2026-01-05","16.100","16.180","16.310","16.060","46078.000"],["2026-01-06","16.210","16.210","16.240","16.140","34375.000"],["2026-01-07","16.240","16.180","16.320","16.130","33093.000"],["2026-01-08","16.120","16.180","16.240","16.090","25724.000"],["2026-01-09","16.180","16.220","16.240","16.150","25965.000"],["2026-01-12","16.180","16.210","16.290","16.160","41330.000"],["2026-01-13","16.210","16.280","16.420","16.160","43230.000"],["2026-01-14","16.300","16.260","16.520","16.110","56042.000"],["2026-01-15","16.180","16.370","16.400","16.170","33869.000"],["2026-01-16","16.370","16.320","16.440","16.280","37086.000"],["2026-01-19","16.330","16.470","16.480","16.300","30141.000"],["2026-01-20","16.550","16.800","16.830","16.470","61613.000"],["2026-01-21","16.730","16.770","16.810","16.670","29763.000"],["2026-01-22","16.840","16.970","17.070","16.750","39929.000"],["2026-01-23","17.010","17.100","17.100","16.890","43327.000"],["2026-01-26","17.100","17.050","17.140","16.920","36181.000"],["2026-01-27","16.950","16.950","17.000","16.690","43258.000"],["2026-01-28","16.980","16.910","17.180","16.850","37082.000"],["2026-01-29","17.060","16.870","17.070","16.770","34061.000"],["2026-01-30","16.800","16.880","16.950","16.650","39099.000"],["2026-02-02","16.860","16.810","17.120","16.760","48516.000"],["2026-02-03","16.800","17.110","17.160","16.700","49226.000"],["2026-02-04","17.090","17.360","17.400","17.000","76106.000"],["2026-02-05","17.330","16.990","17.330","16.960","40925.000"],["2026-02-06","17.000","17.030","17.170","16.890","26341.000"],["2026-02-09","17.130","17.220","17.270","17.050","34621.000"],["2026-02-10","17.280","17.070","17.280","17.030","27279.000"],["2026-02-11","17.070","17.280","17.420","17.020","38327.000"],["2026-02-12","17.320","17.170","17.350","17.100","24917.000"],["2026-02-13","17.150","17.120","17.330","17.070","31196.000"],["2026-02-24","17.220","17.160","17.290","17.140","32407.000"],["2026-02-25","17.170","17.280","17.420","17.170","44090.000"],["2026-02-26","17.320","17.530","17.640","17.280","40677.000"],["2026-02-27","17.580","17.620","17.750","17.450","52790.000"],["2026-03-02","17.460","17.420","17.600","17.280","46463.000"],["2026-03-03","17.380","17.050","17.570","17.000","48420.000"],["2026-03-04","17.080","16.990","17.270","16.840","45784.000"],["2026-03-05","17.270","17.240","17.490","17.190","46818.000"],["2026-03-06","17.230","17.770","17.840","17.100","67099.000"],["2026-03-09","17.700","17.800","17.840","17.610","68372.000"],["2026-03-10","17.800","17.910","18.050","17.660","53857.000"],["2026-03-11","17.900","18.120","18.160","17.730","55451.000"],["2026-03-12","18.120","18.370","18.540","18.050","78085.000"],["2026-03-13","18.500","18.870","19.190","18.370","124332.000"],["2026-03-16","18.680","18.420","18.880","18.300","96595.000"],["2026-03-17","18.480","17.980","18.560","17.960","60820.000"],["2026-03-18","18.160","18.200","18.220","17.980","40842.000"],["2026-03-19","18.020","17.880","18.190","17.800","49032.000"],["2026-03-20","17.950","18.140","18.710","17.870","83866.000"],["2026-03-23","17.890","17.270","18.010","17.110","83165.000"],["2026-03-24","17.530","17.920","17.950","17.320","64786.000"],["2026-03-25","18.300","18.440","18.650","17.800","95065.000"],["2026-03-26","18.440","18.140","18.480","18.020","52169.000"],["2026-03-27","18.000","18.060","18.180","17.740","53940.000"],["2026-03-30","17.880","17.660","17.980","17.430","50711.000"],["2026-03-31","17.650","17.000","17.660","16.960","63150.000"],["2026-04-01","17.300","17.320","17.440","17.100","48437.000"],["2026-04-02","17.250","17.000","17.570","16.850","34597.000"],["2026-04-03","17.000","16.680","17.050","16.650","42765.000"],["2026-04-07","16.900","16.810","17.030","16.700","31691.000"],["2026-04-08","17.380","17.350","17.380","17.080","43067.000"],["2026-04-09","17.280","17.930","18.240","17.200","97884.000"],["2026-04-10","17.950","18.490","19.180","17.950","163879.000"],["2026-04-13","18.230","18.800","18.900","17.980","88602.000"],["2026-04-14","18.800","18.550","18.910","18.350","78998.000"],["2026-04-15","18.500","18.730","19.070","18.300","75904.000"],["2026-04-16","18.700","19.680","19.930","18.600","180778.000"],["2026-04-17","19.390","19.410","19.820","19.250","199693.000"],["2026-04-20","19.250","19.460","19.930","18.320","227370.000"],["2026-04-21","19.490","19.640","19.750","19.050","180395.000"],["2026-04-22","19.180","18.840","19.340","18.750","193273.000"],["2026-04-23","18.840","18.250","19.210","18.250","176875.000"],["2026-04-24","17.320","17.190","17.900","17.070","296869.000"],["2026-04-27","17.080","17.590","17.920","16.720","246646.000"],["2026-04-28","17.400","17.860","18.050","16.990","203151.000"],["2026-04-29","17.860","17.690","18.030","17.500","151338.000"],["2026-04-30","17.720","17.490","17.980","17.390","151438.000"],["2026-05-06","17.490","18.050","18.260","17.300","221200.000"],["2026-05-07","18.310","18.310","19.190","18.190","222532.000"],["2026-05-08","18.380","18.370","18.850","18.200","183465.000"],["2026-05-11","18.580","18.930","19.170","18.530","244271.000"],["2026-05-12","18.850","19.520","19.650","18.610","280345.000"],["2026-05-13","19.660","21.470","21.470","19.550","489553.000"],["2026-05-14","21.510","22.010","22.700","21.360","496212.000"],["2026-05-15","22.460","23.030","23.800","21.890","548201.000"],["2026-05-18","23.190","22.880","23.500","22.200","334372.000"],["2026-05-19","22.880","22.690","23.060","22.000","274937.000"],["2026-05-20","22.670","22.610","22.810","21.720","225147.000"],["2026-05-21","22.390","21.180","23.200","21.130","268601.000"],["2026-05-22","21.430","21.180","21.590","19.760","305420.000"],["2026-05-25","21.050","21.100","21.500","20.680","206106.000"],["2026-05-26","21.000","21.260","21.280","20.750","152260.000"],["2026-05-27","21.370","21.260","22.060","21.050","288081.000"],["2026-05-28","21.510","20.550","21.600","20.260","207524.000"],["2026-05-29","20.400","19.370","20.600","19.110","230799.000"],["2026-06-01","19.400","20.000","20.830","19.000","216844.000"],["2026-06-02","19.840","20.000","20.350","19.720","134366.000"],["2026-06-03","20.010","20.160","20.610","19.700","150940.000"],["2026-06-04","20.000","19.560","20.140","19.360","120807.000"],["2026-06-05","19.740","18.420","19.740","18.300","167114.000"],["2026-06-08","17.910","18.070","18.760","17.800","109728.000"],["2026-06-09","18.100","17.790","18.340","17.250","170027.000"],["2026-06-10","17.600","17.100","17.610","16.890","148696.000"],["2026-06-11","17.090","16.700","17.370","16.620","138442.000"],["2026-06-12","16.790","17.520","17.970","16.740","178387.000"],["2026-06-15","17.610","17.860","17.860","17.510","110911.000"],["2026-06-16","17.700","17.860","18.050","17.650","99597.000"],["2026-06-17","17.750","17.450","17.860","17.220","105169.000"],["2026-06-18","17.550","17.140","17.550","17.000","82945.000"],["2026-06-22","17.260","17.070","17.700","16.800","90174.000"],["2026-06-23","17.110","16.990","17.230","16.840","89501.000"],["2026-06-24","16.990","16.740","17.180","16.660","90612.000"],["2026-06-25","16.750","16.000","16.970","15.900","135304.000"],["2026-06-26","15.910","15.220","16.160","15.180","110739.000"],["2026-06-29","15.260","14.960","15.400","14.800","96924.000"],["2026-06-30","14.910","15.150","15.180","14.750","68668.000"],["2026-07-01","15.160","15.250","15.470","14.880","79841.000"],["2026-07-02","15.290","15.310","16.020","15.090","98768.000"],["2026-07-03","15.350","15.500","15.720","15.300","71712.000"],["2026-07-06","15.550","15.800","16.380","15.550","122899.000"],["2026-07-07","15.780","14.810","15.880","14.750","100160.000"],["2026-07-08","14.820","14.530","14.920","14.460","62070.000"],["2026-07-09","14.600","14.200","14.640","14.080","91915.000"],["2026-07-10","14.220","14.150","14.410","14.020","86373.000"],["2026-07-13","14.140","13.600","14.200","13.580","102960.000"],["2026-07-14","13.570","13.900","13.900","13.500","105941.000"],["2026-07-15","13.790","14.220","14.380","13.740","69165.000"],["2026-07-16","14.080","14.090","14.240","14.000","56487.000"],["2026-07-17","14.080","13.810","14.300","13.740","76072.000"],["2026-07-20","13.990","13.880","14.130","13.710","95308.000"],["2026-07-21","13.890","13.790","14.020","13.650","100728.000"],["2026-07-22","13.750","13.680","13.840","13.530","72309.000"],["2026-07-23","13.680","14.310","14.330","13.600","95012.000"],["2026-07-24","14.200","13.760","14.210","13.700","76473.000"],["2026-07-27","13.770","14.040","14.060","13.720","57584.000"],["2026-07-28","13.990","13.970","14.090","13.830","48067.000"],["2026-07-29","13.940","14.200","14.280","13.940","78209.000"],["2026-07-30","14.120","14.250","14.460","14.110","74354.000"],["2026-07-31","14.290","14.350","14.400","14.220","69594.000"],["2026-08-03","14.360","14.550","14.550","14.280","81912.000"],["2026-08-04","14.600","14.440","14.640","14.410","76547.000"],["2026-08-05","14.380","14.370","14.410","14.240","92181.000"],["2026-08-06","14.330","14.090","14.340","13.880","96484.000"],["2026-08-07","13.980","14.070","14.080","13.890","71308.000"],["2026-08-10","14.090","14.370","14.390","14.090","97845.000"],["2026-08-11","14.390","14.200","14.410","14.160","59302.000"],["2026-08-12","14.200","14.270","14.270","14.120","57462.000"],["2026-08-13","14.310","14.060","14.410","14.060","85862.000"],["2026-08-14","14.090","13.960","14.150","13.810","61955.000"],["2026-08-17","13.950","14.080","14.110","13.800","58576.000"],["2026-08-18","14.130","14.100","14.140","13.950","43162.000"],["2026-08-19","14.050","13.700","14.060","13.660","73946.000"],["2026-08-20","13.780","13.830","13.910","13.730","46453.000"],["2026-08-21","13.780","13.660","13.780","13.570","39554.000"],["2026-08-24","13.700","13.480","13.790","13.410","63787.000"],["2026-08-25","13.500","13.670","13.740","13.480","61911.000"],["2026-08-26","14.750","14.340","14.930","14.320","200623.000"],["2026-08-27","14.380","14.470","14.500","14.230","103256.000"],["2026-08-28","14.470","14.630","14.740","14.460","81017.000"],["2026-08-31","14.700","14.530","14.780","14.500","86358.000"],["2026-09-01","14.510","14.540","14.710","14.470","83801.000"],["2026-09-02","14.500","14.610","14.670","14.370","58894.000"],["2026-09-03","14.650","14.700","14.790","14.600","78360.000"],["2026-09-04","14.860","14.830","15.020","14.760","83269.000"],["2026-09-07","14.950","14.520","14.950","14.460","99270.000"],["2026-09-08","14.520","14.710","14.730","14.490","68415.000"],["2026-09-09","14.650","14.530","14.680","14.500","61357.000"],["2026-09-10","14.500","14.510","14.620","14.370","58115.000"],["2026-09-11","14.410","14.180","14.450","14.140","84334.000"],["2026-09-14","14.110","14.240","14.320","14.070","50259.000"],["2026-09-15","14.220","13.940","14.270","13.900","66554.000"],["2026-09-16","13.910","14.390","14.440","13.900","90200.000"],["2026-09-17","14.360","14.270","14.380","14.100","44082.000"],["2026-09-18","14.330","14.380","14.450","14.300","40585.000"],["2026-09-21","14.380","14.570","14.590","14.330","48395.000"],["2026-09-22","14.570","14.500","14.640","14.440","39830.000"],["2026-09-23","14.470","14.400","14.520","14.380","31055.000"],["2026-09-24","14.400","14.150","14.470","14.120","37433.000"]],"qt":{"sz002034":["51","\u65fa\u80fd\u73af\u5883","002034","13.84","14.15","14.13","49263","19871","29393","13.84","6","13.83","147","13.82","141","13.81","237","13.80","634","13.85","97","13.86","5","13.87","8","13.88","23","13.91","57","","20260928161424","-0.31","-2.19","14.14","13.79","13.84\/49263\/68452579","49263","6845","0.96","9.50","","14.14","13.79","2.47","71.21","71.51","0.80","15.57","12.74","1.25","975","13.90","8.65","9.92","","","0.91","6845.2579","0.0000","0","   A","GP-A","-12.96","-3.76","1.19","8.47","5.53","23.80","13.41","-2.40","-5.40","-10.71","514547415","516701203","71.96","-12.79","514547415","","","-17.10","-0.07","","CNY","0","","13.75","871",""],"market":["2026-09-29 03:07:58|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":"15.940","version":"18"}}}