{"code":0,"msg":"","data":{"sz002154":{"qfqday":[["2025-12-30","3.710","3.690","3.720","3.670","226822.000"],["2025-12-31","3.680","3.680","3.700","3.660","146357.000"],["2026-01-05","3.680","3.720","3.720","3.670","197619.000"],["2026-01-06","3.720","3.750","3.750","3.700","233836.000"],["2026-01-07","3.750","3.730","3.750","3.710","211892.000"],["2026-01-08","3.720","3.740","3.740","3.710","165679.000"],["2026-01-09","3.730","3.750","3.750","3.700","287785.000"],["2026-01-12","3.750","3.800","3.810","3.740","358585.000"],["2026-01-13","3.790","3.750","3.810","3.750","273986.000"],["2026-01-14","3.750","3.780","3.800","3.730","346744.000"],["2026-01-15","3.770","3.750","3.770","3.730","196486.000"],["2026-01-16","3.750","3.720","3.760","3.710","189899.000"],["2026-01-19","3.700","3.740","3.740","3.700","152811.000"],["2026-01-20","3.740","3.750","3.770","3.730","195823.000"],["2026-01-21","3.740","3.770","3.770","3.730","195446.000"],["2026-01-22","3.770","3.880","3.890","3.750","603343.000"],["2026-01-23","3.880","3.860","3.880","3.820","385874.000"],["2026-01-26","3.860","3.830","3.870","3.790","270458.000"],["2026-01-27","3.820","3.790","3.820","3.730","334661.000"],["2026-01-28","3.790","3.840","3.860","3.770","359477.000"],["2026-01-29","3.830","3.890","3.890","3.800","406460.000"],["2026-01-30","3.870","3.860","3.900","3.810","362841.000"],["2026-02-02","3.840","3.800","3.890","3.790","301055.000"],["2026-02-03","3.810","3.880","3.890","3.790","340739.000"],["2026-02-04","3.880","3.910","3.910","3.870","312797.000"],["2026-02-05","3.890","3.930","3.980","3.880","346940.000"],["2026-02-06","3.900","3.910","3.950","3.890","224243.000"],["2026-02-09","3.930","3.930","3.950","3.900","267182.000"],["2026-02-10","3.920","3.900","3.930","3.890","190707.000"],["2026-02-11","3.890","3.870","3.920","3.860","170541.000"],["2026-02-12","3.860","3.830","3.870","3.820","213807.000"],["2026-02-13","3.820","3.770","3.840","3.760","232911.000"],["2026-02-24","3.810","3.840","3.870","3.790","222246.000"],["2026-02-25","3.830","3.860","3.900","3.830","279664.000"],["2026-02-26","3.870","3.820","3.870","3.800","188352.000"],["2026-02-27","3.810","3.830","3.840","3.810","150819.000"],["2026-03-02","3.790","3.760","3.810","3.730","298171.000"],["2026-03-03","3.760","3.720","3.800","3.710","266093.000"],["2026-03-04","3.690","3.650","3.700","3.640","199870.000"],["2026-03-05","3.680","3.680","3.710","3.660","136614.000"],["2026-03-06","3.680","3.740","3.740","3.660","135848.000"],["2026-03-09","3.710","3.720","3.730","3.680","159120.000"],["2026-03-10","3.720","3.730","3.730","3.710","153638.000"],["2026-03-11","3.720","3.740","3.750","3.700","142139.000"],["2026-03-12","3.740","3.730","3.760","3.720","165331.000"],["2026-03-13","3.720","3.710","3.750","3.700","196735.000"],["2026-03-16","3.700","3.710","3.720","3.680","143411.000"],["2026-03-17","3.720","3.690","3.750","3.690","164105.000"],["2026-03-18","3.700","3.670","3.700","3.650","142476.000"],["2026-03-19","3.650","3.640","3.660","3.620","143669.000"],["2026-03-20","3.640","3.570","3.650","3.570","139249.000"],["2026-03-23","3.530","3.340","3.530","3.330","225168.000"],["2026-03-24","3.390","3.430","3.450","3.340","165199.000"],["2026-03-25","3.420","3.490","3.500","3.420","173699.000"],["2026-03-26","3.480","3.430","3.520","3.420","123589.000"],["2026-03-27","3.400","3.460","3.470","3.380","129849.000"],["2026-03-30","3.430","3.480","3.490","3.410","136015.000"],["2026-03-31","3.480","3.450","3.520","3.450","111678.000"],["2026-04-01","3.490","3.500","3.510","3.460","122713.000"],["2026-04-02","3.490","3.470","3.510","3.450","96215.000"],["2026-04-03","3.470","3.370","3.480","3.360","133691.000"],["2026-04-07","3.370","3.390","3.410","3.360","70322.000"],["2026-04-08","3.440","3.490","3.500","3.410","138816.000"],["2026-04-09","3.470","3.420","3.480","3.410","103538.000"],["2026-04-10","3.450","3.460","3.480","3.430","86917.000"],["2026-04-13","3.460","3.440","3.460","3.420","87876.000"],["2026-04-14","3.460","3.440","3.460","3.410","97743.000"],["2026-04-15","3.440","3.430","3.450","3.420","90665.000"],["2026-04-16","3.450","3.590","3.630","3.430","537058.000"],["2026-04-17","3.570","3.510","3.570","3.480","222260.000"],["2026-04-20","3.500","3.490","3.510","3.460","169432.000"],["2026-04-21","3.480","3.510","3.520","3.470","165750.000"],["2026-04-22","3.500","3.470","3.500","3.460","120086.000"],["2026-04-23","3.470","3.460","3.480","3.430","143172.000"],["2026-04-24","3.450","3.460","3.480","3.440","160654.000"],["2026-04-27","3.810","3.820","3.820","3.800","784718.000"],["2026-04-28","3.770","3.890","3.980","3.710","1430140.000"],["2026-04-29","3.860","3.940","3.960","3.830","698729.000"],["2026-04-30","4.060","3.990","4.180","3.960","907521.000"],["2026-05-06","3.980","4.150","4.210","3.950","894183.000"],["2026-05-07","4.130","4.230","4.320","4.110","887894.000"],["2026-05-08","4.210","4.190","4.300","4.180","636549.000"],["2026-05-11","4.200","4.340","4.360","4.170","704334.000"],["2026-05-12","4.330","4.520","4.530","4.310","630288.000"],["2026-05-13","4.490","4.530","4.530","4.460","393474.000"],["2026-05-14","4.510","4.340","4.510","4.330","439944.000"],["2026-05-15","4.380","4.380","4.470","4.310","445541.000"],["2026-05-18","4.350","4.300","4.370","4.240","342786.000"],["2026-05-19","4.320","4.320","4.350","4.230","275715.000"],["2026-05-20","4.300","4.220","4.300","4.200","253820.000"],["2026-05-21","4.220","4.100","4.270","4.080","322265.000"],["2026-05-22","4.110","4.130","4.200","4.090","272922.000"],["2026-05-25","4.130","4.180","4.220","4.100","226249.000"],["2026-05-26","4.160","4.100","4.250","4.060","255829.000"],["2026-05-27","4.090","4.040","4.120","3.990","283996.000"],["2026-05-28","4.040","4.040","4.090","3.990","239388.000"],["2026-05-29","4.080","4.100","4.170","4.060","362864.000",{"nd":"2025","fh_sh":"1.7","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e1.7\u5143"}],["2026-06-01","4.060","4.200","4.230","4.020","397588.000"],["2026-06-02","4.180","4.150","4.210","4.100","276670.000"],["2026-06-03","4.130","4.010","4.150","3.960","379361.000"],["2026-06-04","3.990","3.990","4.070","3.970","279462.000"],["2026-06-05","3.990","4.020","4.090","3.980","247201.000"],["2026-06-08","3.970","3.860","3.980","3.820","330324.000"],["2026-06-09","3.870","3.910","3.920","3.830","275536.000"],["2026-06-10","3.880","3.860","3.900","3.830","217554.000"],["2026-06-11","3.820","3.810","3.860","3.760","191687.000"],["2026-06-12","3.840","3.940","3.950","3.760","255055.000"],["2026-06-15","3.950","4.030","4.050","3.910","245235.000"],["2026-06-16","4.020","3.960","4.030","3.920","181534.000"],["2026-06-17","3.950","3.860","3.960","3.840","193164.000"],["2026-06-18","3.870","3.880","3.930","3.800","188803.000"],["2026-06-22","3.850","3.850","3.880","3.750","237243.000"],["2026-06-23","3.840","3.860","3.920","3.830","206137.000"],["2026-06-24","3.870","3.900","3.950","3.830","279230.000"],["2026-06-25","3.880","3.820","3.920","3.760","259670.000"],["2026-06-26","3.810","3.600","3.830","3.580","447809.000"],["2026-06-29","3.620","3.650","3.660","3.500","331524.000"],["2026-06-30","3.640","3.560","3.650","3.530","260553.000"],["2026-07-01","3.570","3.700","3.720","3.530","321964.000"],["2026-07-02","3.690","3.670","3.760","3.650","286395.000"],["2026-07-03","3.690","3.880","3.930","3.670","446932.000"],["2026-07-06","3.890","3.950","3.970","3.820","278203.000"],["2026-07-07","3.920","3.820","3.930","3.790","226887.000"],["2026-07-08","3.810","3.770","3.840","3.750","217037.000"],["2026-07-09","3.760","3.700","3.790","3.650","260961.000"],["2026-07-10","3.680","3.680","3.750","3.620","246965.000"],["2026-07-13","3.680","3.700","3.730","3.640","269252.000"],["2026-07-14","3.670","3.760","3.780","3.650","288253.000"],["2026-07-15","3.750","3.840","3.840","3.740","270439.000"],["2026-07-16","3.810","3.800","3.860","3.780","241837.000"],["2026-07-17","3.800","3.660","3.840","3.640","317986.000"],["2026-07-20","3.680","3.670","3.720","3.630","362337.000"],["2026-07-21","3.650","3.650","3.700","3.620","366043.000"],["2026-07-22","3.630","3.610","3.650","3.570","325796.000"],["2026-07-23","3.600","3.690","3.700","3.570","308529.000"],["2026-07-24","3.660","3.600","3.690","3.590","235408.000"],["2026-07-27","3.580","3.670","3.690","3.580","276688.000"],["2026-07-28","3.650","3.710","3.720","3.630","248359.000"],["2026-07-29","3.700","3.820","3.920","3.700","410218.000"],["2026-07-30","3.800","3.880","3.900","3.790","302942.000"],["2026-07-31","3.860","3.920","3.940","3.830","309049.000"],["2026-08-03","3.950","4.190","4.280","3.910","694924.000"],["2026-08-04","4.220","4.120","4.270","4.060","501086.000"],["2026-08-05","4.090","4.100","4.150","4.060","322569.000"],["2026-08-06","4.060","4.190","4.210","4.030","462933.000"],["2026-08-07","4.150","4.100","4.160","4.030","334019.000"],["2026-08-10","4.100","4.280","4.290","4.090","410546.000"],["2026-08-11","4.260","4.320","4.410","4.260","357982.000"],["2026-08-12","4.300","4.270","4.350","4.190","261183.000"],["2026-08-13","4.260","4.220","4.290","4.180","248964.000"],["2026-08-14","4.210","4.210","4.260","4.180","236526.000"],["2026-08-17","4.300","4.270","4.310","4.060","537046.000"],["2026-08-18","4.340","4.240","4.400","4.230","314085.000"],["2026-08-19","4.220","4.220","4.350","4.210","326175.000"],["2026-08-20","4.250","4.200","4.280","4.180","188083.000"],["2026-08-21","4.180","4.070","4.200","4.020","272412.000"],["2026-08-24","4.060","4.010","4.070","3.940","287568.000"],["2026-08-25","4.000","4.080","4.100","3.980","258808.000"],["2026-08-26","4.060","4.060","4.080","4.020","208215.000"],["2026-08-27","4.050","4.090","4.100","4.000","199867.000"],["2026-08-28","4.060","4.110","4.130","4.050","195089.000"],["2026-08-31","4.080","4.080","4.160","4.050","320296.000"],["2026-09-01","4.050","4.130","4.130","4.050","346786.000"],["2026-09-02","4.100","4.060","4.120","4.020","260560.000"],["2026-09-03","4.080","4.070","4.140","4.050","228385.000"],["2026-09-04","4.080","4.100","4.190","4.040","252105.000"],["2026-09-07","4.080","4.060","4.110","4.030","217349.000"],["2026-09-08","4.050","4.090","4.110","4.030","194180.000"],["2026-09-09","4.090","4.120","4.130","4.040","213836.000"],["2026-09-10","4.110","4.080","4.160","4.050","193879.000"],["2026-09-11","4.060","4.000","4.070","3.970","241339.000"],["2026-09-14","3.980","3.990","4.040","3.960","263474.000"],["2026-09-15","3.980","3.940","4.060","3.910","331441.000"],["2026-09-16","3.870","3.850","3.910","3.800","353138.000"],["2026-09-17","3.830","3.840","3.870","3.790","192434.000"],["2026-09-18","3.850","3.870","3.920","3.840","198652.000"],["2026-09-21","3.870","3.890","3.910","3.830","247890.000"],["2026-09-22","3.880","3.850","3.890","3.830","216415.000"],["2026-09-23","3.840","3.820","3.860","3.810","166861.000"],["2026-09-24","3.820","3.840","3.870","3.800","201500.000"]],"qt":{"sz002154":["51","\u62a5 \u559c \u9e1f","002154","3.81","3.84","3.83","181118","87490","93628","3.80","666","3.79","1403","3.78","2078","3.77","2024","3.76","3224","3.81","2015","3.82","1259","3.83","1599","3.84","1238","3.85","1693","","20260928161436","-0.03","-0.78","3.84","3.76","3.81\/181118\/68805386","181118","6881","1.53","12.76","","3.84","3.76","2.08","44.96","55.60","1.19","4.22","3.46","0.88","1591","3.80","9.54","16.27","","","0.91","6880.5386","0.0000","0","   A","GP-A","3.53","-1.55","4.46","9.31","6.31","4.53","3.33","-4.75","-7.30","-1.80","1180127141","1459333729","9.25","3.25","1180127141","","","-4.51","0.26","","CNY","0","","3.86","-4047",""],"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":"3.710","version":"18"}}}