{"code":0,"msg":"","data":{"sz002096":{"qfqday":[["2025-12-30","13.074","13.034","13.154","13.014","50069.000"],["2025-12-31","13.044","13.064","13.154","12.924","40281.000"],["2026-01-05","13.114","13.034","13.154","12.984","59918.000"],["2026-01-06","13.014","13.144","13.214","12.994","85922.000"],["2026-01-07","13.174","13.124","13.244","13.094","56045.000"],["2026-01-08","13.124","13.234","13.264","13.044","60367.000"],["2026-01-09","13.224","13.244","13.284","13.134","72194.000"],["2026-01-12","13.264","13.194","13.274","13.104","100337.000"],["2026-01-13","13.224","13.104","13.254","13.064","86869.000"],["2026-01-14","13.064","12.904","13.174","12.784","113266.000"],["2026-01-15","12.994","13.294","13.304","12.954","121706.000"],["2026-01-16","13.274","13.134","13.394","13.064","98851.000"],["2026-01-19","13.124","13.524","13.564","13.104","126392.000"],["2026-01-20","13.504","13.584","13.604","13.424","92038.000"],["2026-01-21","13.564","13.584","13.764","13.494","105248.000"],["2026-01-22","13.624","13.714","13.824","13.594","117445.000"],["2026-01-23","13.694","13.654","13.804","13.594","95402.000"],["2026-01-26","13.654","13.604","13.734","13.474","106902.000"],["2026-01-27","13.624","13.634","13.774","13.544","82280.000"],["2026-01-28","13.684","13.734","13.874","13.604","114586.000"],["2026-01-29","13.744","13.764","13.944","13.684","103783.000"],["2026-01-30","13.704","13.864","13.994","13.564","99549.000"],["2026-02-02","13.744","13.124","13.804","13.084","122166.000"],["2026-02-03","13.264","13.354","13.404","13.194","81508.000"],["2026-02-04","13.384","13.554","13.574","13.284","69820.000"],["2026-02-05","13.554","13.444","13.584","13.384","63358.000"],["2026-02-06","13.354","13.464","13.664","13.214","61592.000"],["2026-02-09","13.594","13.754","13.804","13.494","73438.000"],["2026-02-10","13.774","13.864","14.024","13.594","94286.000"],["2026-02-11","13.774","14.004","14.084","13.754","89345.000"],["2026-02-12","13.944","13.894","13.984","13.844","59776.000"],["2026-02-13","13.874","13.664","13.944","13.654","58055.000"],["2026-02-24","13.734","13.994","14.084","13.724","69782.000"],["2026-02-25","14.004","14.064","14.324","14.004","93990.000"],["2026-02-26","14.114","14.024","14.134","13.964","72320.000"],["2026-02-27","14.024","14.104","14.154","13.924","60794.000"],["2026-03-02","14.004","14.334","14.354","13.944","129853.000"],["2026-03-03","14.244","13.884","14.384","13.834","128400.000"],["2026-03-04","13.744","13.594","13.944","13.544","105242.000"],["2026-03-05","13.814","13.684","13.834","13.624","67945.000"],["2026-03-06","13.644","14.114","14.174","13.614","76558.000"],["2026-03-09","14.104","13.874","14.204","13.754","103520.000"],["2026-03-10","13.884","13.844","14.004","13.734","91283.000"],["2026-03-11","13.864","13.904","13.964","13.674","84071.000"],["2026-03-12","13.904","13.864","14.034","13.824","76725.000"],["2026-03-13","13.824","13.824","14.074","13.804","82345.000"],["2026-03-16","13.794","13.524","13.924","13.444","105418.000"],["2026-03-17","13.484","13.354","13.744","13.354","80450.000"],["2026-03-18","13.364","13.184","13.404","13.044","83550.000"],["2026-03-19","13.104","12.904","13.184","12.824","71248.000"],["2026-03-20","12.874","12.724","12.974","12.724","65768.000"],["2026-03-23","12.504","12.124","12.534","11.944","137956.000"],["2026-03-24","12.214","12.164","12.244","11.974","89723.000"],["2026-03-25","12.254","12.544","12.604","12.194","94821.000"],["2026-03-26","12.564","12.484","12.674","12.374","62205.000"],["2026-03-27","12.384","12.554","12.584","12.344","54759.000"],["2026-03-30","12.044","11.734","12.044","11.554","229478.000"],["2026-03-31","11.734","11.274","11.744","11.224","204636.000"],["2026-04-01","11.444","11.494","11.534","11.314","118938.000"],["2026-04-02","11.424","11.264","11.474","11.154","77831.000"],["2026-04-03","11.284","11.084","11.314","11.044","72351.000"],["2026-04-07","11.094","10.984","11.184","10.954","98996.000"],["2026-04-08","11.134","11.444","11.444","11.134","111588.000"],["2026-04-09","11.444","11.374","11.484","11.284","71059.000"],["2026-04-10","11.464","11.594","11.774","11.394","93635.000"],["2026-04-13","11.494","11.614","11.624","11.494","72363.000"],["2026-04-14","11.694","11.594","11.704","11.504","55049.000"],["2026-04-15","11.614","11.624","11.694","11.594","47354.000"],["2026-04-16","11.624","11.574","11.684","11.504","66273.000"],["2026-04-17","11.534","11.454","11.534","11.384","61502.000"],["2026-04-20","11.454","11.524","11.584","11.414","62167.000"],["2026-04-21","11.524","11.554","11.584","11.424","41493.000"],["2026-04-22","11.524","11.504","11.584","11.424","56546.000"],["2026-04-23","11.504","11.414","11.514","11.304","59639.000"],["2026-04-24","11.324","11.474","11.504","11.304","46278.000"],["2026-04-27","11.464","11.164","11.474","11.124","85421.000"],["2026-04-28","11.174","11.124","11.204","11.004","60487.000"],["2026-04-29","11.114","11.354","11.384","11.054","96560.000"],["2026-04-30","11.104","10.604","11.124","10.534","212541.000"],["2026-05-06","10.624","10.614","10.734","10.554","98329.000"],["2026-05-07","10.674","10.934","10.954","10.614","101466.000"],["2026-05-08","10.954","11.014","11.044","10.844","81782.000"],["2026-05-11","11.054","10.964","11.064","10.894","63140.000"],["2026-05-12","10.964","10.834","11.034","10.744","68433.000"],["2026-05-13","10.794","10.744","10.824","10.714","56317.000"],["2026-05-14","10.894","10.684","11.114","10.674","93852.000"],["2026-05-15","10.724","10.504","10.734","10.504","65371.000"],["2026-05-18","10.524","10.304","10.584","10.254","64061.000"],["2026-05-19","10.314","10.524","10.554","10.234","57886.000"],["2026-05-20","10.464","10.614","10.854","10.444","82193.000"],["2026-05-21","10.614","10.094","10.634","10.064","102692.000"],["2026-05-22","10.174","10.134","10.194","10.034","46662.000"],["2026-05-25","10.164","9.974","10.164","9.904","68209.000"],["2026-05-26","9.924","9.954","9.984","9.844","43368.000"],["2026-05-27","9.894","9.924","10.034","9.824","54389.000"],["2026-05-28","9.894","9.824","10.054","9.734","61180.000"],["2026-05-29","9.894","9.984","10.004","9.784","64728.000"],["2026-06-01","10.004","10.674","10.754","9.884","163713.000"],["2026-06-02","10.724","11.264","11.634","10.724","371685.000"],["2026-06-03","11.264","11.344","11.604","11.144","193740.000"],["2026-06-04","11.444","11.514","11.694","11.354","177390.000"],["2026-06-05","11.654","11.914","12.194","11.644","264019.000"],["2026-06-08","11.864","10.694","11.884","10.694","282097.000"],["2026-06-09","10.944","9.644","10.944","9.614","353303.000"],["2026-06-10","9.404","9.154","9.474","8.974","213299.000"],["2026-06-11","9.034","8.704","9.124","8.564","171023.000"],["2026-06-12","8.844","8.944","8.944","8.444","209462.000"],["2026-06-15","8.944","9.104","9.284","8.844","165910.000"],["2026-06-16","9.374","9.464","9.624","9.074","203763.000"],["2026-06-17","9.464","9.344","9.464","9.184","113873.000"],["2026-06-18","9.284","9.054","9.284","9.004","93198.000"],["2026-06-22","9.084","9.464","9.484","9.074","133753.000"],["2026-06-23","9.394","9.374","9.574","9.324","85860.000"],["2026-06-24","9.374","9.084","9.434","9.034","81499.000"],["2026-06-25","9.084","8.834","9.104","8.754","85637.000"],["2026-06-26","8.824","8.754","8.894","8.664","84628.000"],["2026-06-29","8.734","8.704","8.824","8.494","71698.000"],["2026-06-30","8.604","8.524","8.764","8.364","90391.000"],["2026-07-01","8.494","8.674","8.754","8.444","68185.000"],["2026-07-02","8.674","8.764","8.844","8.624","63196.000"],["2026-07-03","8.804","8.824","8.904","8.744","69102.000"],["2026-07-06","8.844","8.784","8.924","8.674","64855.000"],["2026-07-07","8.774","8.534","8.774","8.504","59877.000"],["2026-07-08","8.484","8.524","8.654","8.414","58333.000"],["2026-07-09","8.444","8.464","8.574","8.424","50414.000"],["2026-07-10","8.424","8.544","8.654","8.294","77469.000"],["2026-07-13","8.594","8.504","8.624","8.414","63113.000"],["2026-07-14","8.514","8.574","8.624","8.474","58719.000"],["2026-07-15","8.654","8.984","9.074","8.574","91570.000"],["2026-07-16","8.994","8.914","9.024","8.784","61024.000"],["2026-07-17","8.904","8.784","9.074","8.764","87251.000"],["2026-07-20","8.774","9.014","9.044","8.764","103306.000"],["2026-07-21","9.020","9.080","9.230","8.970","110704.000",{"nd":"2025","fh_sh":"2.56","djr":"2026-07-20","cqr":"2026-07-21","FHcontent":"10\u6d3e2.56\u5143"}],["2026-07-22","9.020","9.020","9.100","8.850","83431.000"],["2026-07-23","9.030","9.250","9.340","8.940","79420.000"],["2026-07-24","9.240","9.000","9.280","9.000","61750.000"],["2026-07-27","9.000","9.130","9.160","8.970","46569.000"],["2026-07-28","9.090","9.150","9.170","9.020","57321.000"],["2026-07-29","9.150","9.380","9.490","9.130","113295.000"],["2026-07-30","9.400","9.570","9.660","9.390","84890.000"],["2026-07-31","9.480","9.580","9.660","9.440","85544.000"],["2026-08-03","9.560","9.760","9.780","9.540","60610.000"],["2026-08-04","9.770","9.560","9.790","9.560","77691.000"],["2026-08-05","9.560","9.480","9.570","9.420","56361.000"],["2026-08-06","9.480","9.530","9.650","9.420","64061.000"],["2026-08-07","9.850","9.540","9.870","9.520","148150.000"],["2026-08-10","9.500","9.630","9.700","9.340","102258.000"],["2026-08-11","9.630","9.560","9.690","9.520","57897.000"],["2026-08-12","9.500","9.540","9.610","9.430","51820.000"],["2026-08-13","9.580","9.380","9.580","9.350","57082.000"],["2026-08-14","9.350","9.250","9.410","9.240","50082.000"],["2026-08-17","9.240","9.310","9.380","9.130","50152.000"],["2026-08-18","9.280","9.550","9.640","9.260","79469.000"],["2026-08-19","9.500","9.360","9.600","9.320","62817.000"],["2026-08-20","9.360","9.280","9.510","9.280","47419.000"],["2026-08-21","9.280","9.220","9.280","9.160","32438.000"],["2026-08-24","9.240","9.240","9.270","9.130","31550.000"],["2026-08-25","9.280","9.300","9.320","9.200","30008.000"],["2026-08-26","9.300","9.400","9.440","9.280","29114.000"],["2026-08-27","9.370","9.400","9.440","9.260","42253.000"],["2026-08-28","9.440","9.720","9.800","9.410","117914.000"],["2026-08-31","9.650","9.730","9.810","9.560","74846.000"],["2026-09-01","9.730","9.760","9.800","9.610","65315.000"],["2026-09-02","9.760","9.570","9.760","9.480","52066.000"],["2026-09-03","9.570","9.450","9.660","9.410","45348.000"],["2026-09-04","9.500","9.640","9.740","9.480","61077.000"],["2026-09-07","9.600","9.530","9.670","9.500","39669.000"],["2026-09-08","9.540","9.770","9.800","9.500","56902.000"],["2026-09-09","9.770","9.710","9.790","9.660","34053.000"],["2026-09-10","9.710","9.560","9.730","9.560","28883.000"],["2026-09-11","9.540","9.210","9.540","9.180","75988.000"],["2026-09-14","9.170","9.140","9.270","9.090","34377.000"],["2026-09-15","9.130","9.100","9.220","9.060","31430.000"],["2026-09-16","9.080","9.090","9.180","9.000","51634.000"],["2026-09-17","9.070","9.090","9.210","9.000","40982.000"],["2026-09-18","9.090","9.160","9.230","9.070","45874.000"],["2026-09-21","9.180","9.400","9.560","9.160","72102.000"],["2026-09-22","9.370","9.380","9.520","9.340","48259.000"],["2026-09-23","9.380","9.340","9.470","9.300","25151.000"],["2026-09-24","9.360","9.030","9.360","9.030","48155.000"]],"qt":{"sz002096":["51","\u6613\u666e\u529b","002096","8.96","9.03","9.02","38564","19486","19078","8.95","2","8.94","68","8.93","223","8.92","188","8.91","115","8.96","19","8.97","9","8.98","98","8.99","48","9.00","48","","20260928161500","-0.07","-0.78","9.06","8.82","8.96\/38564\/34411610","38564","3441","0.31","15.62","","9.06","8.82","2.66","111.07","111.14","1.37","9.93","8.13","0.80","374","8.92","16.97","14.02","","","0.90","3441.1610","0.0000","0","   A","GP-A","-31.41","-2.18","2.86","8.78","6.01","14.38","8.29","-2.71","-7.82","1.54","1239619861","1240440770","45.72","-31.26","1239619861","","","-32.60","-0.11","","CNY","0","","8.90","548",""],"market":["2026-09-29 03:08:43|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":"13.114","version":"18"}}}