{"code":0,"msg":"","data":{"sz002043":{"qfqday":[["2025-12-30","13.854","13.764","13.954","13.724","60586.000"],["2025-12-31","13.794","13.984","14.114","13.734","50599.000"],["2026-01-05","13.964","14.004","14.154","13.844","79191.000"],["2026-01-06","13.954","13.724","14.074","13.574","94694.000"],["2026-01-07","13.754","12.854","13.754","12.774","203845.000"],["2026-01-08","12.774","13.234","13.404","12.764","155388.000"],["2026-01-09","13.254","13.164","13.744","13.044","99564.000"],["2026-01-12","12.934","13.074","13.214","12.854","92862.000"],["2026-01-13","13.074","12.824","13.074","12.794","82225.000"],["2026-01-14","12.824","12.794","12.934","12.734","101658.000"],["2026-01-15","12.794","12.904","12.954","12.674","75106.000"],["2026-01-16","12.894","12.684","12.924","12.664","61268.000"],["2026-01-19","12.664","13.064","13.294","12.614","110252.000"],["2026-01-20","13.074","13.654","13.774","12.984","112146.000"],["2026-01-21","13.654","13.554","13.874","13.474","94477.000"],["2026-01-22","13.634","14.354","14.574","13.474","156475.000"],["2026-01-23","14.324","14.394","14.624","14.224","123629.000"],["2026-01-26","14.344","14.434","14.784","14.104","135493.000"],["2026-01-27","14.424","14.924","15.024","14.374","119977.000"],["2026-01-28","14.754","15.244","15.404","14.524","138031.000"],["2026-01-29","15.204","16.254","16.374","15.084","172609.000"],["2026-01-30","16.164","15.734","16.224","15.454","129030.000"],["2026-02-02","15.644","15.424","15.654","15.104","150685.000"],["2026-02-03","15.464","15.964","16.124","15.264","126658.000"],["2026-02-04","16.174","16.894","17.044","15.984","183820.000"],["2026-02-05","16.814","17.094","17.754","16.814","156125.000"],["2026-02-06","17.094","16.574","17.274","16.524","117569.000"],["2026-02-09","16.644","17.024","17.204","16.494","127906.000"],["2026-02-10","16.984","17.024","17.094","16.674","63427.000"],["2026-02-11","17.104","16.974","17.344","16.824","79285.000"],["2026-02-12","16.964","16.944","17.424","16.894","84630.000"],["2026-02-13","16.884","15.884","16.974","15.824","151037.000"],["2026-02-24","16.074","15.774","16.174","15.734","80379.000"],["2026-02-25","15.854","16.354","16.864","15.854","140751.000"],["2026-02-26","16.314","16.164","16.534","15.974","101653.000"],["2026-02-27","16.174","16.434","16.594","16.144","96143.000"],["2026-03-02","16.224","16.624","16.774","15.924","121556.000"],["2026-03-03","16.524","16.484","17.004","16.444","98782.000"],["2026-03-04","16.424","15.984","16.724","15.934","92641.000"],["2026-03-05","16.064","15.564","16.224","15.454","159009.000"],["2026-03-06","15.524","15.524","15.674","15.274","99045.000"],["2026-03-09","15.424","15.334","15.554","15.114","92774.000"],["2026-03-10","15.424","15.554","15.654","15.284","72782.000"],["2026-03-11","15.544","15.654","15.864","15.474","88865.000"],["2026-03-12","15.594","15.774","16.174","15.414","86586.000"],["2026-03-13","15.804","15.384","15.894","14.924","137535.000"],["2026-03-16","15.434","15.864","15.914","15.224","134056.000"],["2026-03-17","15.804","16.044","16.484","15.594","120956.000"],["2026-03-18","15.984","15.394","16.224","15.354","79841.000"],["2026-03-19","15.254","14.724","15.394","14.624","55580.000"],["2026-03-20","14.794","14.364","14.974","14.194","132631.000"],["2026-03-23","14.204","13.474","14.214","13.424","89324.000"],["2026-03-24","13.824","14.274","14.414","13.794","154580.000"],["2026-03-25","14.214","14.684","14.894","14.054","123105.000"],["2026-03-26","14.694","14.464","14.804","14.294","82881.000"],["2026-03-27","14.384","14.214","14.614","14.184","63786.000"],["2026-03-30","14.114","14.404","14.974","14.014","153424.000"],["2026-03-31","14.404","14.934","15.154","14.404","114972.000"],["2026-04-01","15.004","15.004","15.174","14.794","110072.000"],["2026-04-02","15.014","14.674","15.014","14.454","70115.000"],["2026-04-03","14.654","13.534","14.654","13.174","217318.000"],["2026-04-07","13.574","13.724","13.814","13.244","111991.000"],["2026-04-08","13.874","13.924","14.024","13.494","135225.000"],["2026-04-09","13.824","13.364","13.854","13.004","198020.000"],["2026-04-10","13.414","13.604","13.754","13.244","97663.000"],["2026-04-13","13.534","13.544","13.734","13.434","62154.000"],["2026-04-14","13.534","13.814","13.894","13.524","60659.000"],["2026-04-15","13.784","14.054","14.344","13.754","90254.000"],["2026-04-16","14.044","13.984","14.224","13.874","65652.000"],["2026-04-17","14.034","14.114","14.294","13.714","75134.000"],["2026-04-20","14.044","13.874","14.274","13.754","133543.000"],["2026-04-21","13.824","14.174","14.304","13.824","89289.000"],["2026-04-22","14.134","13.474","14.274","13.204","133472.000"],["2026-04-23","13.454","13.224","13.524","13.134","92116.000"],["2026-04-24","13.184","13.234","13.464","13.164","63736.000"],["2026-04-27","13.274","13.174","13.624","13.144","88969.000"],["2026-04-28","13.124","13.554","13.674","13.124","85073.000"],["2026-04-29","13.764","14.454","14.514","13.674","141683.000"],["2026-04-30","14.414","14.404","14.814","14.304","113107.000"],["2026-05-06","14.394","15.064","15.204","14.054","195835.000"],["2026-05-07","15.094","14.784","15.104","14.434","111927.000"],["2026-05-08","14.894","15.024","15.224","14.794","103322.000"],["2026-05-11","15.004","15.584","15.814","14.674","128117.000"],["2026-05-12","15.594","15.834","15.964","15.194","135723.000"],["2026-05-13","15.704","14.974","15.744","14.844","116947.000"],["2026-05-14","14.964","14.874","14.974","14.544","99098.000"],["2026-05-15","14.754","14.814","14.904","14.544","60711.000"],["2026-05-18","14.764","13.294","14.884","13.294","167661.000"],["2026-05-19","13.074","13.324","13.464","12.904","124146.000"],["2026-05-20","13.234","13.244","13.344","12.784","120199.000"],["2026-05-21","13.244","12.764","13.364","12.684","105738.000"],["2026-05-22","12.774","12.714","12.924","12.524","96657.000"],["2026-05-25","12.724","12.784","12.984","12.554","82801.000"],["2026-05-26","12.724","13.004","13.014","12.684","73829.000"],["2026-05-27","12.974","12.534","13.064","12.334","101882.000"],["2026-05-28","12.474","12.544","12.714","12.394","69929.000"],["2026-05-29","12.544","12.814","13.014","12.544","103727.000"],["2026-06-01","12.952","13.402","13.472","12.632","169707.000",{"nd":"2026","fh_sh":"1.8","djr":"2026-05-29","cqr":"2026-06-01","FHcontent":"10\u6d3e1.8\u5143"}],["2026-06-02","13.402","12.762","13.652","12.512","184451.000"],["2026-06-03","12.692","12.062","12.692","11.982","177266.000"],["2026-06-04","12.022","12.232","12.382","11.882","161625.000"],["2026-06-05","12.182","12.272","12.432","12.162","97214.000"],["2026-06-08","12.252","12.172","12.332","11.862","100586.000"],["2026-06-09","12.132","12.102","12.372","11.962","85154.000"],["2026-06-10","11.992","11.872","12.092","11.792","93340.000"],["2026-06-11","11.772","11.432","11.822","10.842","212488.000"],["2026-06-12","11.542","12.262","12.392","11.402","178233.000"],["2026-06-15","12.162","12.172","12.402","11.932","105280.000"],["2026-06-16","12.132","11.942","12.152","11.832","90163.000"],["2026-06-17","11.942","12.122","12.262","11.792","118587.000"],["2026-06-18","11.992","11.952","12.182","11.792","73942.000"],["2026-06-22","11.882","12.032","12.032","11.672","84144.000"],["2026-06-23","11.952","11.672","12.112","11.582","103102.000"],["2026-06-24","11.772","11.362","11.772","11.202","87661.000"],["2026-06-25","11.312","11.382","11.752","11.252","100339.000"],["2026-06-26","11.342","11.142","11.452","11.022","81523.000"],["2026-06-29","11.092","10.992","11.392","10.692","107250.000"],["2026-06-30","11.042","10.962","11.082","10.742","65514.000"],["2026-07-01","10.992","11.102","11.402","10.682","104003.000"],["2026-07-02","11.142","11.002","11.252","10.882","89846.000"],["2026-07-03","11.002","11.432","11.532","11.002","138235.000"],["2026-07-06","11.432","11.442","11.582","11.262","88290.000"],["2026-07-07","11.442","11.642","11.822","11.372","106328.000"],["2026-07-08","11.662","11.072","11.872","10.992","166950.000"],["2026-07-09","11.062","10.692","11.092","10.602","97864.000"],["2026-07-10","10.652","10.892","10.972","10.482","82888.000"],["2026-07-13","10.892","10.962","11.022","10.762","86400.000"],["2026-07-14","10.852","10.852","11.182","10.762","98326.000"],["2026-07-15","10.802","11.272","11.372","10.742","124406.000"],["2026-07-16","11.182","11.802","12.062","11.132","155437.000"],["2026-07-17","11.682","11.622","12.062","11.082","191484.000"],["2026-07-20","11.612","12.082","12.582","11.562","211166.000"],["2026-07-21","12.172","12.272","12.752","11.782","229990.000"],["2026-07-22","12.152","12.432","12.582","11.782","149929.000"],["2026-07-23","12.392","12.082","12.432","11.882","93378.000"],["2026-07-24","12.002","11.972","12.302","11.782","85908.000"],["2026-07-27","11.972","12.512","12.592","11.902","108540.000"],["2026-07-28","12.512","12.722","12.842","12.262","124902.000"],["2026-07-29","12.772","13.612","13.722","12.632","221075.000"],["2026-07-30","13.472","13.462","13.872","13.332","163102.000"],["2026-07-31","13.242","13.062","13.462","12.972","148399.000"],["2026-08-03","13.122","13.342","13.822","13.062","172540.000"],["2026-08-04","13.402","12.762","13.402","12.702","142549.000"],["2026-08-05","12.702","12.702","12.852","12.532","89482.000"],["2026-08-06","12.682","12.532","12.682","12.152","198063.000"],["2026-08-07","12.452","12.262","12.472","12.232","117965.000"],["2026-08-10","12.222","12.582","12.682","12.182","99037.000"],["2026-08-11","12.582","12.562","12.812","12.472","78801.000"],["2026-08-12","12.612","12.822","13.012","12.292","157483.000"],["2026-08-13","12.782","12.462","12.912","12.452","139520.000"],["2026-08-14","12.502","12.332","12.532","12.242","80631.000"],["2026-08-17","12.352","12.442","12.552","12.102","106456.000"],["2026-08-18","12.442","12.272","12.632","12.262","106688.000"],["2026-08-19","12.302","12.852","13.082","12.302","292889.000"],["2026-08-20","12.872","13.482","13.512","12.662","280689.000"],["2026-08-21","13.362","13.032","13.382","12.722","193667.000"],["2026-08-24","13.032","13.202","13.482","13.002","161577.000"],["2026-08-25","13.192","12.812","13.262","12.752","95149.000"],["2026-08-26","12.772","12.702","13.002","12.682","74158.000"],["2026-08-27","12.692","12.882","12.952","12.652","71716.000"],["2026-08-28","12.872","12.982","13.132","12.682","80876.000"],["2026-08-31","13.332","12.542","13.402","12.502","220661.000"],["2026-09-01","12.472","12.392","12.642","12.262","151276.000"],["2026-09-02","12.312","12.382","12.472","12.122","79961.000"],["2026-09-03","12.350","12.580","12.830","12.340","76149.000",{"nd":"2026","fh_sh":"1.2","djr":"2026-09-02","cqr":"2026-09-03","FHcontent":"10\u6d3e1.2\u5143"}],["2026-09-04","12.580","12.730","12.920","12.520","76583.000"],["2026-09-07","12.620","11.820","12.770","11.750","225333.000"],["2026-09-08","11.720","11.650","11.800","11.500","108692.000"],["2026-09-09","11.570","11.580","11.660","11.380","84768.000"],["2026-09-10","11.520","11.280","11.590","11.230","102269.000"],["2026-09-11","11.200","11.180","11.260","10.940","97711.000"],["2026-09-14","11.170","11.240","11.500","11.070","67536.000"],["2026-09-15","11.230","11.020","11.250","10.980","54628.000"],["2026-09-16","11.020","10.830","11.050","10.580","125675.000"],["2026-09-17","10.780","10.790","10.880","10.740","59986.000"],["2026-09-18","10.800","11.020","11.090","10.740","82261.000"],["2026-09-21","11.000","11.470","11.650","10.910","211809.000"],["2026-09-22","11.400","11.340","11.530","11.300","62576.000"],["2026-09-23","11.270","11.660","12.000","11.270","186528.000"],["2026-09-24","11.530","11.400","11.630","11.290","73808.000"]],"qt":{"sz002043":["51","\u5154 \u5b9d \u5b9d","002043","11.35","11.40","11.37","49701","24968","24733","11.34","240","11.33","27","11.32","153","11.31","32","11.30","203","11.35","1076","11.36","74","11.37","50","11.38","124","11.39","71","","20260928161433","-0.05","-0.44","11.46","11.23","11.35\/49701\/56410460","49701","5641","0.62","13.81","","11.46","11.23","2.02","91.49","94.18","2.95","12.54","10.26","0.40","-740","11.35","19.04","13.41","","","0.65","5641.0460","0.9080","8","   A","GP-A","-18.83","2.99","3.76","20.72","11.51","17.75","10.02","1.52","-12.57","-0.71","806105572","829754480","-36.10","-17.54","806105572","","","12.55","0.00","","CNY","0","","11.44","-186",""],"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":"13.854","version":"18"}}}