{"code":0,"msg":"","data":{"sz002078":{"qfqday":[["2025-12-30","15.500","15.450","15.560","15.230","293365.000"],["2025-12-31","15.500","15.550","15.570","15.280","233240.000"],["2026-01-05","15.500","15.290","15.680","15.240","281032.000"],["2026-01-06","15.290","15.700","15.760","15.290","315037.000"],["2026-01-07","15.670","15.800","15.920","15.550","316914.000"],["2026-01-08","15.740","15.720","15.920","15.540","227380.000"],["2026-01-09","15.780","15.500","15.850","15.300","301266.000"],["2026-01-12","15.400","15.460","15.500","15.250","285982.000"],["2026-01-13","15.400","15.300","15.520","15.260","224041.000"],["2026-01-14","15.260","15.190","15.450","15.110","347046.000"],["2026-01-15","15.200","15.190","15.480","15.130","200665.000"],["2026-01-16","15.260","14.970","15.300","14.920","240941.000"],["2026-01-19","14.960","15.240","15.390","14.910","225995.000"],["2026-01-20","15.250","15.610","15.670","15.210","267447.000"],["2026-01-21","15.600","15.600","15.680","15.380","190000.000"],["2026-01-22","15.600","15.950","16.160","15.430","341721.000"],["2026-01-23","15.930","15.960","16.070","15.850","216526.000"],["2026-01-26","15.930","16.080","16.250","15.880","342479.000"],["2026-01-27","16.110","16.170","16.590","16.040","297317.000"],["2026-01-28","16.230","16.610","16.700","16.000","356526.000"],["2026-01-29","16.870","16.640","17.330","16.530","412881.000"],["2026-01-30","16.500","16.620","16.840","16.130","295620.000"],["2026-02-02","16.450","15.490","16.450","15.350","406715.000"],["2026-02-03","15.590","15.760","16.030","15.590","296697.000"],["2026-02-04","15.920","16.050","16.250","15.730","263291.000"],["2026-02-05","16.100","16.030","16.440","15.920","186309.000"],["2026-02-06","15.870","16.200","16.420","15.690","196452.000"],["2026-02-09","16.310","16.460","16.500","16.080","234824.000"],["2026-02-10","16.540","16.490","16.630","16.310","159726.000"],["2026-02-11","16.550","16.740","17.180","16.460","234610.000"],["2026-02-12","16.880","16.830","17.180","16.710","226923.000"],["2026-02-13","16.750","16.590","16.900","16.520","210115.000"],["2026-02-24","16.710","16.910","17.130","16.580","234651.000"],["2026-02-25","16.940","17.020","17.420","16.900","276332.000"],["2026-02-26","17.150","17.220","17.480","16.870","357526.000"],["2026-02-27","17.000","17.060","17.210","16.800","220179.000"],["2026-03-02","16.710","17.040","17.310","16.610","341573.000"],["2026-03-03","16.980","16.750","17.240","16.600","353102.000"],["2026-03-04","16.560","16.330","16.750","16.300","258129.000"],["2026-03-05","16.590","16.320","16.610","16.250","225497.000"],["2026-03-06","16.280","16.650","16.810","16.180","207292.000"],["2026-03-09","16.420","16.360","16.570","15.880","309760.000"],["2026-03-10","16.400","16.620","16.740","16.350","204530.000"],["2026-03-11","16.650","16.610","16.700","16.440","189782.000"],["2026-03-12","16.570","16.450","16.710","16.360","161244.000"],["2026-03-13","16.410","16.100","16.540","16.050","191276.000"],["2026-03-16","16.080","16.280","16.480","16.000","256583.000"],["2026-03-17","16.230","15.830","16.320","15.830","159861.000"],["2026-03-18","15.860","15.640","15.920","15.430","199200.000"],["2026-03-19","15.530","15.200","15.590","15.120","199438.000"],["2026-03-20","15.190","15.020","15.350","15.000","190415.000"],["2026-03-23","14.800","14.280","14.840","14.170","308894.000"],["2026-03-24","14.490","14.490","14.530","14.250","185245.000"],["2026-03-25","14.530","14.730","14.750","14.480","164845.000"],["2026-03-26","14.670","14.500","14.930","14.340","257676.000"],["2026-03-27","14.300","14.810","14.880","14.250","200176.000"],["2026-03-30","14.610","14.840","15.030","14.600","138612.000"],["2026-03-31","14.880","14.630","15.080","14.530","155404.000"],["2026-04-01","14.820","14.920","15.000","14.710","133172.000"],["2026-04-02","14.870","14.940","15.040","14.780","121530.000"],["2026-04-03","14.970","14.800","14.980","14.710","87096.000"],["2026-04-07","14.850","14.750","14.930","14.700","98013.000"],["2026-04-08","15.050","15.250","15.320","15.000","177676.000"],["2026-04-09","15.130","15.000","15.220","14.950","141971.000"],["2026-04-10","15.150","14.980","15.230","14.900","168057.000"],["2026-04-13","14.810","14.320","14.820","14.300","256946.000"],["2026-04-14","14.490","14.350","14.550","14.130","187788.000"],["2026-04-15","14.450","14.360","14.680","14.310","156292.000"],["2026-04-16","14.400","14.320","14.550","14.240","199946.000"],["2026-04-17","14.300","13.980","14.330","13.940","217785.000"],["2026-04-20","13.990","13.900","14.040","13.850","158237.000"],["2026-04-21","13.930","14.300","14.330","13.880","212628.000"],["2026-04-22","14.300","14.360","14.480","14.180","159034.000"],["2026-04-23","14.340","14.380","14.630","14.300","164554.000"],["2026-04-24","14.310","14.360","14.410","14.090","182567.000"],["2026-04-27","14.280","14.210","14.360","14.190","95724.000"],["2026-04-28","14.170","14.170","14.310","14.060","149712.000"],["2026-04-29","14.240","14.910","14.970","14.240","337950.000"],["2026-04-30","14.800","14.510","14.900","14.470","131974.000"],["2026-05-06","14.450","14.590","14.750","14.400","210870.000"],["2026-05-07","14.640","14.480","14.640","14.370","189867.000"],["2026-05-08","14.490","14.570","14.770","14.240","216415.000"],["2026-05-11","14.590","14.420","14.660","14.350","252480.000"],["2026-05-12","14.430","13.960","14.480","13.870","343958.000"],["2026-05-13","13.910","13.930","14.060","13.710","238293.000"],["2026-05-14","13.950","13.760","14.000","13.740","146146.000"],["2026-05-15","13.750","13.490","13.860","13.440","243638.000"],["2026-05-18","13.410","13.060","13.480","12.960","374216.000"],["2026-05-19","13.100","13.280","13.380","13.020","185726.000"],["2026-05-20","13.280","13.140","13.280","12.930","158698.000"],["2026-05-21","13.140","12.780","13.310","12.740","245974.000"],["2026-05-22","12.830","12.860","12.890","12.680","173934.000"],["2026-05-25","12.870","12.980","13.400","12.820","251993.000"],["2026-05-26","13.000","13.330","13.380","12.930","242854.000"],["2026-05-27","13.390","13.640","13.770","13.290","339192.000"],["2026-05-28","13.640","13.550","13.940","13.390","230989.000"],["2026-05-29","13.500","13.610","13.870","13.360","227846.000"],["2026-06-01","13.570","13.750","13.790","13.300","187364.000"],["2026-06-02","13.750","13.520","13.900","13.460","131072.000"],["2026-06-03","13.520","13.180","13.560","12.980","220750.000"],["2026-06-04","13.170","12.980","13.280","12.810","186790.000"],["2026-06-05","12.970","12.980","13.200","12.900","145307.000"],["2026-06-08","12.860","12.790","13.100","12.530","204190.000"],["2026-06-09","13.240","13.420","13.470","13.100","285019.000"],["2026-06-10","13.410","13.450","13.630","13.290","207857.000"],["2026-06-11","13.300","13.160","13.400","12.910","199811.000"],["2026-06-12","13.200","13.560","13.620","12.930","249314.000"],["2026-06-15","13.610","13.380","13.880","13.300","245717.000"],["2026-06-16","13.370","13.040","13.400","12.960","211830.000"],["2026-06-17","13.000","12.720","13.040","12.650","257234.000"],["2026-06-18","12.660","12.330","12.680","12.090","335873.000"],["2026-06-22","12.210","12.550","12.550","12.020","265491.000"],["2026-06-23","12.370","12.190","12.600","12.180","215910.000"],["2026-06-24","12.240","12.020","12.310","11.820","251246.000"],["2026-06-25","12.020","11.820","12.140","11.610","289886.000"],["2026-06-26","11.780","11.940","12.160","11.700","302959.000"],["2026-06-29","11.940","12.190","12.340","11.700","369449.000"],["2026-06-30","12.240","12.290","12.350","11.890","235755.000"],["2026-07-01","12.290","12.200","12.430","12.050","203328.000"],["2026-07-02","12.190","12.380","12.590","12.040","313546.000"],["2026-07-03","12.380","12.380","12.890","12.340","279364.000"],["2026-07-06","12.400","12.850","12.980","12.380","307240.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-03","cqr":"2026-07-06","FHcontent":"10\u6d3e2\u5143"}],["2026-07-07","12.800","12.860","13.000","12.680","206992.000"],["2026-07-08","12.870","12.720","13.080","12.600","187407.000"],["2026-07-09","12.650","12.890","13.010","12.530","265271.000"],["2026-07-10","12.910","13.100","13.190","12.760","221337.000"],["2026-07-13","13.100","13.230","13.350","12.890","293885.000"],["2026-07-14","13.210","13.540","13.670","13.170","266776.000"],["2026-07-15","13.480","13.950","13.970","13.360","273622.000"],["2026-07-16","13.890","13.620","14.000","13.490","218969.000"],["2026-07-17","13.620","13.390","13.930","13.390","238347.000"],["2026-07-20","13.380","14.130","14.190","13.380","355795.000"],["2026-07-21","14.000","14.410","15.070","13.960","510551.000"],["2026-07-22","14.390","14.590","14.600","13.960","245787.000"],["2026-07-23","14.500","14.350","14.560","14.110","203918.000"],["2026-07-24","14.270","14.280","14.440","14.180","152068.000"],["2026-07-27","14.200","14.310","14.440","14.140","130337.000"],["2026-07-28","14.230","14.450","14.490","14.060","185814.000"],["2026-07-29","14.450","14.520","14.770","14.380","243678.000"],["2026-07-30","14.580","14.660","14.830","14.460","186698.000"],["2026-07-31","14.410","14.560","14.620","14.220","252946.000"],["2026-08-03","14.480","14.460","14.650","14.310","149725.000"],["2026-08-04","14.430","14.190","14.460","14.130","171565.000"],["2026-08-05","14.200","14.110","14.250","14.060","141841.000"],["2026-08-06","14.110","13.900","14.140","13.670","273526.000"],["2026-08-07","13.900","13.750","13.950","13.680","179344.000"],["2026-08-10","13.700","14.030","14.170","13.700","189797.000"],["2026-08-11","14.020","14.160","14.350","13.990","201290.000"],["2026-08-12","14.160","14.100","14.290","13.880","153733.000"],["2026-08-13","14.080","13.940","14.130","13.890","104119.000"],["2026-08-14","13.970","13.820","14.020","13.800","91925.000"],["2026-08-17","13.830","13.880","13.940","13.650","114890.000"],["2026-08-18","13.880","13.840","14.020","13.740","152875.000"],["2026-08-19","13.840","13.880","14.080","13.800","114187.000"],["2026-08-20","13.900","14.040","14.110","13.780","132846.000"],["2026-08-21","13.930","13.670","13.980","13.590","126665.000"],["2026-08-24","13.650","13.750","13.760","13.530","160683.000"],["2026-08-25","13.660","13.880","13.940","13.660","100125.000"],["2026-08-26","14.980","15.100","15.270","14.700","844501.000"],["2026-08-27","15.500","14.890","15.590","14.790","701268.000"],["2026-08-28","14.770","14.710","15.090","14.550","280932.000"],["2026-08-31","14.710","14.910","15.070","14.500","342250.000"],["2026-09-01","14.800","14.900","15.090","14.800","195851.000"],["2026-09-02","14.870","14.790","15.180","14.730","199198.000"],["2026-09-03","14.800","14.700","14.980","14.600","172673.000"],["2026-09-04","14.710","14.780","14.930","14.660","164864.000"],["2026-09-07","14.770","14.560","14.850","14.550","182875.000"],["2026-09-08","14.560","14.410","14.640","14.370","210222.000"],["2026-09-09","14.500","14.500","14.560","14.310","144141.000"],["2026-09-10","14.480","14.480","14.630","14.410","116342.000"],["2026-09-11","14.420","14.140","14.500","14.100","179696.000"],["2026-09-14","14.100","14.060","14.220","14.000","141508.000"],["2026-09-15","14.100","13.950","14.150","13.870","104332.000"],["2026-09-16","13.970","13.900","14.020","13.710","206213.000"],["2026-09-17","13.880","14.270","14.300","13.800","233804.000"],["2026-09-18","14.210","14.090","14.290","14.030","217094.000"],["2026-09-21","14.270","13.900","14.290","13.850","190214.000"],["2026-09-22","13.880","13.680","13.940","13.630","197662.000"],["2026-09-23","13.720","13.740","13.840","13.610","126294.000"],["2026-09-24","13.680","13.540","13.760","13.510","134353.000"]],"qt":{"sz002078":["51","\u592a\u9633\u7eb8\u4e1a","002078","13.54","13.54","13.58","146518","66956","79562","13.51","74","13.50","887","13.49","65","13.48","178","13.47","19","13.54","424","13.55","90","13.56","68","13.57","61","13.58","120","","20260928161445","0.00","0.00","13.73","13.42","13.54\/146518\/198587347","146518","19859","0.53","11.30","","13.73","13.42","2.29","375.95","386.46","1.21","14.89","12.19","0.85","460","13.55","9.90","11.89","","","0.70","19858.7347","2.4372","18","   A","GP-A","-12.93","-3.90","2.17","10.85","5.64","17.48","11.61","-4.24","-7.95","9.37","2776577688","2854185119","23.16","-12.36","2776577688","","","-4.92","-0.15","","CNY","0","","13.42","253",""],"market":["2026-09-29 03:08:10|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":"15.560","version":"18"}}}