{"code":0,"msg":"","data":{"sz002128":{"qfqday":[["2025-12-30","25.660","26.640","26.890","25.580","145493.000"],["2025-12-31","26.600","26.610","27.170","26.200","139012.000"],["2026-01-05","27.260","27.410","27.790","27.000","199004.000"],["2026-01-06","28.020","28.740","28.990","27.940","227491.000"],["2026-01-07","29.060","28.460","29.060","27.820","189068.000"],["2026-01-08","28.260","28.150","28.750","28.050","139405.000"],["2026-01-09","28.150","28.500","28.790","28.000","153062.000"],["2026-01-12","28.940","27.960","29.030","27.780","165932.000"],["2026-01-13","27.960","28.440","28.960","27.720","259522.000"],["2026-01-14","28.650","28.910","29.530","28.100","275058.000"],["2026-01-15","28.790","29.250","30.280","28.560","259796.000"],["2026-01-16","29.300","28.740","30.150","28.470","207275.000"],["2026-01-19","28.610","28.700","29.090","28.200","144380.000"],["2026-01-20","28.700","28.430","28.990","27.800","218385.000"],["2026-01-21","28.350","27.730","28.690","27.660","213993.000"],["2026-01-22","27.700","27.590","28.150","27.410","201052.000"],["2026-01-23","27.700","27.780","28.000","27.380","211108.000"],["2026-01-26","27.990","28.120","28.380","27.610","297576.000"],["2026-01-27","27.830","27.570","28.670","27.360","241596.000"],["2026-01-28","27.740","29.550","29.650","27.300","508052.000"],["2026-01-29","29.690","29.090","30.150","28.410","366708.000"],["2026-01-30","28.280","27.620","28.820","26.860","290750.000"],["2026-02-02","26.650","25.400","27.290","25.320","394521.000"],["2026-02-03","26.390","26.300","26.660","25.540","245590.000"],["2026-02-04","26.710","27.970","28.190","26.480","333919.000"],["2026-02-05","27.580","27.070","27.850","26.550","238743.000"],["2026-02-06","26.540","27.140","27.640","26.210","177603.000"],["2026-02-09","27.500","27.240","27.740","27.140","111628.000"],["2026-02-10","27.300","27.500","27.750","26.930","130863.000"],["2026-02-11","27.300","28.270","28.390","27.290","153067.000"],["2026-02-12","28.350","27.850","28.470","27.800","107157.000"],["2026-02-13","27.700","26.820","27.750","26.800","156860.000"],["2026-02-24","27.340","27.440","27.590","27.220","119363.000"],["2026-02-25","27.480","27.960","28.560","27.380","145312.000"],["2026-02-26","28.220","27.770","28.410","27.710","113936.000"],["2026-02-27","27.630","29.400","29.470","27.610","268856.000"],["2026-03-02","29.580","31.280","31.400","28.900","450653.000"],["2026-03-03","31.870","31.250","32.220","30.780","291516.000"],["2026-03-04","31.220","31.620","32.350","30.700","352735.000"],["2026-03-05","31.900","32.570","32.970","31.620","345479.000"],["2026-03-06","31.950","31.970","32.500","30.960","339797.000"],["2026-03-09","33.000","31.970","33.100","31.710","356466.000"],["2026-03-10","30.950","31.080","31.600","30.850","245751.000",{"nd":"2025","fh_sh":"3","djr":"2026-03-09","cqr":"2026-03-10","FHcontent":"10\u6d3e3\u5143"}],["2026-03-11","31.200","31.770","31.960","30.750","173545.000"],["2026-03-12","32.180","33.480","34.080","31.720","297328.000"],["2026-03-13","33.670","32.610","33.880","32.500","194332.000"],["2026-03-16","32.800","31.900","33.120","31.610","228054.000"],["2026-03-17","31.890","30.460","32.060","30.340","177732.000"],["2026-03-18","30.190","29.730","30.570","29.400","150621.000"],["2026-03-19","29.400","28.560","29.930","28.310","219979.000"],["2026-03-20","28.110","28.260","29.000","28.050","176756.000"],["2026-03-23","27.790","28.270","29.500","27.650","317526.000"],["2026-03-24","28.460","28.650","28.660","27.610","223089.000"],["2026-03-25","29.110","29.170","29.470","28.400","187810.000"],["2026-03-26","28.970","28.780","29.330","28.600","153793.000"],["2026-03-27","28.480","28.900","29.270","28.360","118090.000"],["2026-03-30","30.000","30.320","30.610","29.250","252337.000"],["2026-03-31","30.370","29.070","30.780","29.060","137802.000"],["2026-04-01","29.490","29.080","29.490","28.900","138809.000"],["2026-04-02","29.170","29.770","29.930","29.170","164180.000"],["2026-04-03","29.680","29.340","29.770","28.680","109769.000"],["2026-04-07","29.370","30.410","30.660","29.330","146136.000"],["2026-04-08","30.240","31.020","31.140","29.800","197796.000"],["2026-04-09","30.680","31.380","31.690","30.580","115265.000"],["2026-04-10","31.550","30.600","32.000","30.580","187671.000"],["2026-04-13","30.700","30.540","30.950","30.210","160975.000"],["2026-04-14","30.950","30.580","31.180","30.430","150986.000"],["2026-04-15","30.780","31.780","31.800","30.520","301357.000"],["2026-04-16","32.100","32.800","33.230","31.980","238213.000"],["2026-04-17","32.540","32.680","33.030","32.170","183094.000"],["2026-04-20","32.350","32.020","32.780","32.000","198620.000"],["2026-04-21","32.070","32.470","32.650","31.900","149767.000"],["2026-04-22","32.470","32.200","32.620","32.000","104954.000"],["2026-04-23","32.020","31.750","32.300","30.820","148361.000"],["2026-04-24","31.400","31.740","31.930","31.080","124772.000"],["2026-04-27","31.420","30.850","31.680","30.790","132109.000"],["2026-04-28","30.760","31.220","31.400","30.400","129392.000"],["2026-04-29","30.930","31.790","32.200","30.900","130924.000"],["2026-04-30","31.870","31.360","32.120","30.920","125219.000"],["2026-05-06","31.420","32.320","32.490","31.110","192968.000"],["2026-05-07","32.110","30.320","32.150","30.320","257524.000"],["2026-05-08","30.440","30.180","30.650","29.730","171372.000"],["2026-05-11","30.180","30.220","30.600","29.720","149190.000"],["2026-05-12","30.470","30.700","30.970","30.400","162536.000"],["2026-05-13","30.550","30.630","31.390","30.430","166192.000"],["2026-05-14","30.690","31.060","31.320","30.410","185156.000"],["2026-05-15","30.630","29.310","30.630","29.010","260536.000"],["2026-05-18","28.600","28.670","29.000","28.370","156883.000"],["2026-05-19","28.790","29.210","29.630","28.420","147297.000"],["2026-05-20","29.010","29.650","29.760","28.870","147083.000",{"nd":"2025","fh_sh":"10","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e10\u5143"}],["2026-05-21","29.930","29.110","30.590","29.110","137823.000"],["2026-05-22","29.290","29.610","29.990","29.010","143310.000"],["2026-05-25","30.280","29.830","30.520","29.190","156406.000"],["2026-05-26","29.500","30.940","31.140","29.010","225487.000"],["2026-05-27","30.620","30.060","30.890","29.420","170555.000"],["2026-05-28","29.660","29.720","30.340","29.530","125575.000"],["2026-05-29","29.910","30.950","30.980","29.730","211985.000"],["2026-06-01","30.700","32.190","32.320","30.360","305056.000"],["2026-06-02","31.800","31.400","32.100","30.760","297106.000"],["2026-06-03","31.090","30.630","31.090","30.080","178866.000"],["2026-06-04","30.370","29.630","30.500","29.510","193806.000"],["2026-06-05","29.500","29.020","29.730","28.800","182779.000"],["2026-06-08","28.540","28.610","29.240","27.960","160006.000"],["2026-06-09","28.400","27.920","28.860","27.620","193109.000"],["2026-06-10","27.600","28.020","28.150","27.220","166622.000"],["2026-06-11","28.020","28.530","28.970","27.880","144173.000"],["2026-06-12","28.780","27.750","29.140","27.750","290516.000"],["2026-06-15","28.200","26.990","28.290","26.570","334199.000"],["2026-06-16","26.590","24.950","26.750","24.800","422738.000"],["2026-06-17","24.990","24.360","25.090","24.230","219531.000"],["2026-06-18","24.230","24.160","24.600","24.000","170784.000"],["2026-06-22","24.410","25.870","25.990","23.500","258767.000"],["2026-06-23","25.870","24.760","26.110","24.740","171710.000"],["2026-06-24","24.640","25.300","25.370","24.390","131746.000"],["2026-06-25","24.500","24.350","24.970","24.020","124727.000"],["2026-06-26","24.480","23.980","24.780","23.750","109822.000"],["2026-06-29","23.910","24.080","24.490","23.400","115267.000"],["2026-06-30","23.800","23.120","23.950","23.020","131663.000"],["2026-07-01","23.100","23.020","23.420","22.700","103904.000"],["2026-07-02","23.890","23.840","24.160","23.200","174837.000"],["2026-07-03","24.310","24.550","25.150","24.110","184001.000"],["2026-07-06","24.590","24.790","25.120","24.500","138935.000"],["2026-07-07","24.790","24.110","24.820","23.850","133255.000"],["2026-07-08","24.280","23.360","24.360","23.350","143031.000"],["2026-07-09","23.370","23.090","23.450","22.880","117772.000"],["2026-07-10","23.130","24.000","24.280","22.580","177551.000"],["2026-07-13","23.800","23.710","24.150","23.500","117670.000"],["2026-07-14","23.770","26.080","26.080","23.740","273969.000"],["2026-07-15","26.500","26.510","27.140","26.130","262485.000"],["2026-07-16","26.510","25.950","26.630","25.730","146132.000"],["2026-07-17","25.950","25.130","26.300","25.130","211043.000"],["2026-07-20","25.260","26.610","26.990","25.260","233558.000"],["2026-07-21","26.560","26.030","26.600","25.500","211984.000"],["2026-07-22","25.780","26.400","26.580","25.750","165778.000"],["2026-07-23","26.270","27.590","27.890","26.250","240935.000"],["2026-07-24","27.200","26.520","27.450","26.420","129218.000"],["2026-07-27","26.050","26.100","26.460","25.630","138465.000"],["2026-07-28","25.880","26.100","26.260","25.700","91602.000"],["2026-07-29","26.270","26.760","27.020","26.110","125032.000"],["2026-07-30","26.790","27.100","27.480","26.700","174297.000"],["2026-07-31","26.400","26.980","27.140","26.230","117933.000"],["2026-08-03","26.710","26.700","27.340","26.560","110118.000"],["2026-08-04","27.020","26.630","27.150","26.210","118132.000"],["2026-08-05","26.490","27.110","27.190","26.320","102245.000"],["2026-08-06","27.200","27.790","27.950","27.080","184646.000"],["2026-08-07","27.600","27.640","27.900","27.410","109175.000"],["2026-08-10","27.640","27.950","28.190","27.630","105278.000"],["2026-08-11","28.270","27.610","28.570","27.520","120690.000"],["2026-08-12","27.790","27.420","28.240","27.300","144623.000"],["2026-08-13","27.260","26.480","27.390","26.400","135320.000"],["2026-08-14","26.350","26.890","26.960","26.260","75049.000"],["2026-08-17","26.950","27.260","27.280","26.830","72680.000"],["2026-08-18","27.280","27.490","27.630","27.100","68822.000"],["2026-08-19","27.330","27.210","27.670","27.090","73763.000"],["2026-08-20","27.210","26.920","27.770","26.780","64598.000"],["2026-08-21","26.790","27.120","27.250","26.790","52697.000"],["2026-08-24","27.250","27.580","27.610","27.120","89249.000"],["2026-08-25","27.400","26.860","27.770","26.840","105416.000"],["2026-08-26","26.980","27.530","27.610","26.900","115983.000"],["2026-08-27","27.410","28.350","28.460","27.300","142957.000"],["2026-08-28","28.500","29.110","29.140","28.360","143282.000"],["2026-08-31","29.250","29.430","29.520","28.950","147877.000"],["2026-09-01","29.430","29.350","30.610","29.260","235753.000"],["2026-09-02","29.430","29.310","29.880","28.850","146336.000"],["2026-09-03","29.440","29.360","29.840","29.130","91604.000"],["2026-09-04","29.360","29.250","29.520","29.020","106630.000"],["2026-09-07","29.080","28.200","29.220","28.010","157755.000"],["2026-09-08","28.200","28.150","28.490","27.900","112529.000"],["2026-09-09","28.180","29.130","29.180","28.060","141222.000"],["2026-09-10","29.110","28.380","29.260","28.200","109864.000"],["2026-09-11","28.000","27.280","28.100","27.150","177004.000"],["2026-09-14","27.250","27.250","27.540","27.110","130422.000"],["2026-09-15","27.250","27.130","27.410","27.020","81163.000"],["2026-09-16","27.130","26.970","27.270","26.650","75691.000"],["2026-09-17","27.790","27.770","28.170","27.360","258945.000"],["2026-09-18","27.700","27.660","28.300","27.580","164650.000"],["2026-09-21","27.660","27.500","28.170","27.450","188758.000"],["2026-09-22","27.500","28.240","28.250","27.380","122453.000"],["2026-09-23","28.140","28.080","28.370","27.730","97677.000"],["2026-09-24","28.000","27.820","28.340","27.820","109796.000"]],"qt":{"sz002128":["51","\u7535\u6295\u80fd\u6e90","002128","27.74","27.82","27.65","117120","63489","53631","27.73","26","27.72","8","27.71","3","27.70","406","27.69","18","27.74","12","27.75","87","27.76","19","27.77","160","27.78","4","","20260928161457","-0.08","-0.29","27.88","27.43","27.74\/117120\/323937933","117120","32394","0.52","12.11","","27.88","27.43","1.62","621.81","867.28","1.64","30.60","25.04","0.86","179","27.66","8.19","16.00","","","1.09","32393.7933","1.1096","4","   A","GP-A","4.25","0.29","3.36","13.55","9.94","34.08","20.71","1.69","-4.71","12.99","2241573493","3126477068","24.09","4.13","2241573493","","","32.10","0.11","","CNY","0","","27.64","201",""],"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":"25.990","version":"18"}}}