{"code":0,"msg":"","data":{"sz002140":{"qfqday":[["2025-12-30","11.160","10.960","11.160","10.960","84931.000"],["2025-12-31","10.970","11.060","11.090","10.900","50676.000"],["2026-01-05","11.100","11.160","11.190","11.080","63551.000"],["2026-01-06","11.200","11.470","11.640","11.200","156581.000"],["2026-01-07","11.420","11.440","11.630","11.370","87115.000"],["2026-01-08","11.480","11.450","11.550","11.400","85912.000"],["2026-01-09","11.470","11.520","11.540","11.370","100419.000",{"nd":"2025","fh_sh":"0.5","djr":"2026-01-08","cqr":"2026-01-09","FHcontent":"10\u6d3e0.5\u5143"}],["2026-01-12","11.700","11.620","11.780","11.460","109541.000"],["2026-01-13","11.630","11.490","11.650","11.460","90940.000"],["2026-01-14","11.560","11.510","11.680","11.370","127983.000"],["2026-01-15","11.510","11.610","11.750","11.470","102810.000"],["2026-01-16","11.760","11.630","11.810","11.610","89494.000"],["2026-01-19","11.590","11.820","11.830","11.560","102581.000"],["2026-01-20","11.880","12.020","12.050","11.790","118910.000"],["2026-01-21","11.950","11.940","12.030","11.810","89123.000"],["2026-01-22","11.980","12.120","12.130","11.890","103705.000"],["2026-01-23","12.180","12.300","12.320","12.050","103891.000"],["2026-01-26","12.280","12.300","12.440","12.130","139208.000"],["2026-01-27","12.250","12.070","12.330","11.850","129290.000"],["2026-01-28","12.070","12.610","12.930","11.810","279093.000"],["2026-01-29","12.470","12.150","12.720","12.110","171384.000"],["2026-01-30","12.050","12.350","12.470","11.910","151844.000"],["2026-02-02","12.120","11.650","12.350","11.640","127795.000"],["2026-02-03","11.840","12.000","12.030","11.690","105442.000"],["2026-02-04","12.000","12.420","12.530","11.900","154449.000"],["2026-02-05","12.580","11.980","12.720","11.960","252379.000"],["2026-02-06","11.690","11.670","12.010","11.660","135426.000"],["2026-02-09","11.750","11.900","12.010","11.690","99234.000"],["2026-02-10","11.900","11.700","11.900","11.690","83628.000"],["2026-02-11","11.670","11.700","11.790","11.600","59236.000"],["2026-02-12","11.700","11.810","11.960","11.630","70033.000"],["2026-02-13","11.750","11.510","11.810","11.500","79335.000"],["2026-02-24","11.700","11.970","11.980","11.620","114359.000"],["2026-02-25","11.990","12.050","12.240","11.970","155049.000"],["2026-02-26","12.090","12.220","12.430","12.050","99538.000"],["2026-02-27","12.250","12.620","12.900","12.230","195537.000"],["2026-03-02","12.640","12.730","12.900","12.420","232328.000"],["2026-03-03","12.780","12.610","13.080","12.550","255911.000"],["2026-03-04","12.650","12.710","12.970","12.440","197721.000"],["2026-03-05","12.740","12.830","12.950","12.590","199926.000"],["2026-03-06","12.750","13.120","13.200","12.730","219265.000"],["2026-03-09","13.830","13.800","14.440","13.730","451330.000"],["2026-03-10","13.350","13.940","14.210","13.350","307405.000"],["2026-03-11","13.990","14.350","14.470","13.650","321596.000"],["2026-03-12","14.470","14.200","14.760","14.130","266891.000"],["2026-03-13","14.340","14.050","14.510","14.000","218644.000"],["2026-03-16","14.320","14.500","15.370","14.320","358452.000"],["2026-03-17","14.500","13.820","15.150","13.800","320274.000"],["2026-03-18","13.820","13.520","13.900","13.430","217443.000"],["2026-03-19","14.030","13.290","14.340","13.200","212267.000"],["2026-03-20","13.290","12.730","13.370","12.700","173272.000"],["2026-03-23","12.590","12.620","13.350","12.290","199502.000"],["2026-03-24","12.800","13.020","13.050","12.650","164905.000"],["2026-03-25","13.020","13.140","13.200","12.700","166734.000"],["2026-03-26","13.030","12.960","13.270","12.880","106714.000"],["2026-03-27","12.790","13.150","13.280","12.790","118364.000"],["2026-03-30","13.060","12.960","13.320","12.810","151779.000"],["2026-03-31","12.960","12.450","12.980","12.370","175221.000"],["2026-04-01","12.700","12.640","12.900","12.610","134907.000"],["2026-04-02","12.620","12.600","12.880","12.460","92367.000"],["2026-04-03","12.600","11.840","12.710","11.830","125827.000"],["2026-04-07","11.880","12.370","12.390","11.790","119084.000"],["2026-04-08","12.340","12.510","12.510","12.090","129941.000"],["2026-04-09","12.390","12.340","12.490","12.270","65740.000"],["2026-04-10","12.430","12.410","12.580","12.350","75503.000"],["2026-04-13","12.380","12.300","12.390","12.190","72934.000"],["2026-04-14","12.380","12.320","12.390","12.180","69591.000"],["2026-04-15","12.320","12.260","12.340","12.170","78478.000"],["2026-04-16","12.250","12.390","12.430","12.210","78206.000"],["2026-04-17","12.320","12.260","12.450","12.220","64098.000"],["2026-04-20","12.230","12.340","12.370","12.100","66259.000"],["2026-04-21","12.350","12.530","12.530","12.150","77111.000"],["2026-04-22","12.450","12.480","12.520","12.370","69203.000"],["2026-04-23","12.550","12.300","12.550","12.210","80710.000"],["2026-04-24","12.310","12.230","12.390","12.040","77655.000"],["2026-04-27","12.220","12.040","12.220","11.950","75537.000"],["2026-04-28","12.040","11.870","12.050","11.790","67040.000"],["2026-04-29","12.020","12.450","12.510","11.970","121565.000"],["2026-04-30","12.390","12.360","12.510","12.170","86153.000"],["2026-05-06","12.370","12.540","12.570","12.310","115676.000"],["2026-05-07","12.670","12.680","12.710","12.420","98351.000"],["2026-05-08","12.510","11.550","12.530","11.420","392472.000"],["2026-05-11","11.550","11.410","11.640","11.360","185100.000"],["2026-05-12","11.410","11.150","11.470","11.110","128915.000"],["2026-05-13","11.090","11.170","11.270","11.090","87216.000"],["2026-05-14","11.160","10.830","11.200","10.800","115586.000"],["2026-05-15","10.750","10.680","10.830","10.610","79207.000"],["2026-05-18","10.570","10.580","10.700","10.470","67382.000"],["2026-05-19","10.550","10.700","10.720","10.540","61590.000"],["2026-05-20","10.700","10.490","10.720","10.380","61616.000"],["2026-05-21","10.500","10.150","10.540","10.150","67175.000"],["2026-05-22","10.150","10.250","10.320","10.080","49715.000"],["2026-05-25","10.300","10.330","10.390","10.150","63350.000"],["2026-05-26","10.400","10.320","10.410","10.130","55680.000"],["2026-05-27","10.340","10.050","10.340","9.950","68335.000"],["2026-05-28","10.050","10.100","10.150","9.980","55418.000"],["2026-05-29","10.100","10.010","10.130","9.980","53143.000"],["2026-06-01","10.010","10.410","10.500","10.000","108138.000"],["2026-06-02","10.420","10.180","10.440","10.090","64367.000"],["2026-06-03","10.180","10.100","10.210","10.000","53090.000"],["2026-06-04","10.090","9.900","10.090","9.800","62121.000"],["2026-06-05","9.940","9.920","10.050","9.770","54681.000"],["2026-06-08","9.770","9.600","9.920","9.500","58601.000"],["2026-06-09","9.670","9.700","9.730","9.570","43374.000"],["2026-06-10","9.790","9.720","9.790","9.530","51134.000"],["2026-06-11","9.640","9.590","9.660","9.510","41451.000"],["2026-06-12","9.650","9.830","9.900","9.620","62251.000"],["2026-06-15","9.940","9.970","10.100","9.860","47759.000"],["2026-06-16","10.050","9.990","10.230","9.850","57609.000"],["2026-06-17","10.050","9.890","10.090","9.660","74779.000"],["2026-06-18","9.840","9.700","9.840","9.650","51393.000"],["2026-06-22","9.660","9.950","9.950","9.580","76274.000"],["2026-06-23","9.960","9.800","10.140","9.780","80004.000"],["2026-06-24","9.770","9.660","9.790","9.530","54121.000"],["2026-06-25","9.680","9.460","9.770","9.450","59713.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-06-24","cqr":"2026-06-25","FHcontent":"10\u6d3e1.5\u5143"}],["2026-06-26","9.500","9.270","9.520","9.250","50149.000"],["2026-06-29","9.260","9.250","9.300","9.000","63138.000"],["2026-06-30","9.200","9.170","9.290","9.060","45176.000"],["2026-07-01","9.170","9.140","9.200","9.010","119953.000"],["2026-07-02","9.130","9.130","9.250","9.050","80021.000"],["2026-07-03","9.080","9.290","9.340","9.080","78348.000"],["2026-07-06","9.290","9.270","9.440","9.260","57610.000"],["2026-07-07","9.270","8.930","9.280","8.860","65866.000"],["2026-07-08","8.930","8.910","8.990","8.820","45761.000"],["2026-07-09","8.840","8.780","8.910","8.620","56562.000"],["2026-07-10","8.750","8.830","8.970","8.630","57355.000"],["2026-07-13","8.810","8.560","8.870","8.540","51049.000"],["2026-07-14","8.580","8.730","8.730","8.500","49260.000"],["2026-07-15","8.680","8.900","8.900","8.660","49267.000"],["2026-07-16","8.810","8.900","9.010","8.770","45888.000"],["2026-07-17","8.890","8.740","9.100","8.690","72575.000"],["2026-07-20","8.760","8.800","8.950","8.720","74675.000"],["2026-07-21","8.750","8.760","8.800","8.630","79989.000"],["2026-07-22","8.750","8.630","8.760","8.550","74833.000"],["2026-07-23","8.610","8.830","8.850","8.560","68849.000"],["2026-07-24","8.780","8.500","8.860","8.480","82705.000"],["2026-07-27","8.450","8.650","8.650","8.450","52608.000"],["2026-07-28","8.630","8.700","8.730","8.560","39299.000"],["2026-07-29","8.740","8.830","8.890","8.680","56089.000"],["2026-07-30","8.820","8.910","9.010","8.800","66993.000"],["2026-07-31","8.940","8.990","9.070","8.900","75103.000"],["2026-08-03","8.960","9.180","9.190","8.910","89270.000"],["2026-08-04","9.150","9.130","9.210","9.060","59835.000"],["2026-08-05","9.130","9.090","9.140","9.020","61315.000"],["2026-08-06","9.080","9.150","9.320","8.980","82674.000"],["2026-08-07","9.130","9.120","9.130","8.980","53215.000"],["2026-08-10","9.110","9.230","9.230","9.060","80259.000"],["2026-08-11","9.240","9.030","9.240","9.020","84931.000"],["2026-08-12","9.040","9.060","9.090","8.960","48422.000"],["2026-08-13","9.080","8.950","9.080","8.940","52995.000"],["2026-08-14","8.950","8.960","9.000","8.850","49121.000"],["2026-08-17","9.050","9.150","9.190","9.010","75634.000"],["2026-08-18","9.110","9.140","9.210","9.070","55008.000"],["2026-08-19","9.080","8.900","9.120","8.870","59324.000"],["2026-08-20","8.910","9.070","9.100","8.910","48141.000"],["2026-08-21","9.070","9.090","9.120","8.930","42398.000"],["2026-08-24","9.010","8.940","9.020","8.780","54893.000"],["2026-08-25","8.900","9.120","9.180","8.900","55065.000"],["2026-08-26","9.030","9.170","9.200","9.030","53167.000"],["2026-08-27","9.160","9.190","9.210","9.070","53597.000"],["2026-08-28","9.140","9.280","9.320","9.060","74619.000"],["2026-08-31","9.280","9.200","9.280","9.140","53023.000"],["2026-09-01","9.160","9.250","9.350","9.160","55431.000"],["2026-09-02","9.430","9.270","9.500","9.210","81577.000"],["2026-09-03","9.270","9.170","9.320","9.160","52468.000"],["2026-09-04","9.160","9.190","9.280","9.140","46661.000"],["2026-09-07","9.190","9.200","9.220","9.080","35927.000"],["2026-09-08","9.200","9.360","9.380","9.180","53123.000"],["2026-09-09","9.340","9.320","9.360","9.280","30071.000"],["2026-09-10","9.300","9.610","9.730","9.270","165156.000"],["2026-09-11","9.590","9.460","9.590","9.300","103200.000"],["2026-09-14","9.420","9.190","9.520","9.170","79849.000"],["2026-09-15","9.200","9.050","9.290","9.040","51847.000"],["2026-09-16","9.100","9.140","9.210","8.990","51845.000"],["2026-09-17","9.080","9.070","9.140","9.020","44950.000"],["2026-09-18","9.150","9.190","9.300","9.110","47144.000"],["2026-09-21","9.180","9.690","9.730","9.160","133146.000"],["2026-09-22","9.590","9.480","9.630","9.440","76529.000"],["2026-09-23","9.410","9.400","9.460","9.350","45719.000"],["2026-09-24","9.360","9.220","9.410","9.200","45056.000"]],"qt":{"sz002140":["51","\u4e1c\u534e\u79d1\u6280","002140","9.00","9.22","9.20","57199","20056","37143","9.00","11","8.99","942","8.98","98","8.97","143","8.96","200","9.01","185","9.02","101","9.03","7","9.04","42","9.05","99","","20260928161454","-0.22","-2.39","9.27","8.96","9.00\/57199\/51832601","57199","5183","0.81","11.79","","9.27","8.96","3.36","63.62","63.72","1.31","10.14","8.30","0.82","960","9.06","12.85","11.96","","","1.10","5183.2601","0.6300","7","   A","GP-A","-18.63","-2.07","2.22","11.08","2.97","15.37","8.45","-4.86","-3.02","-3.12","706908875","708013872","52.52","-17.88","706908875","","","-25.43","-0.11","","CNY","0","","8.95","221",""],"market":["2026-09-29 03:08:22|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":"11.180","version":"18"}}}