{"code":0,"msg":"","data":{"sz002159":{"qfqday":[["2025-12-30","15.170","15.000","15.210","14.890","33282.000"],["2025-12-31","15.010","15.050","15.120","14.850","33383.000"],["2026-01-05","15.160","14.970","15.180","14.930","41803.000"],["2026-01-06","14.980","14.970","15.130","14.950","34346.000"],["2026-01-07","15.020","15.000","15.190","14.930","39177.000"],["2026-01-08","14.980","14.960","15.020","14.840","35249.000"],["2026-01-09","14.960","15.050","15.060","14.900","42769.000"],["2026-01-12","15.050","15.120","15.200","15.020","36058.000"],["2026-01-13","15.150","15.040","15.300","15.020","46080.000"],["2026-01-14","14.980","15.220","15.260","14.960","49565.000"],["2026-01-15","15.250","15.340","15.430","15.160","53968.000"],["2026-01-16","15.320","15.140","15.370","15.070","40203.000"],["2026-01-19","15.120","15.570","15.590","15.030","62222.000"],["2026-01-20","15.560","15.620","15.720","15.420","53919.000"],["2026-01-21","15.580","15.500","15.580","15.320","43317.000"],["2026-01-22","15.720","15.680","15.760","15.460","32702.000"],["2026-01-23","15.680","15.730","15.730","15.590","33858.000"],["2026-01-26","15.720","15.650","15.740","15.450","33305.000"],["2026-01-27","15.600","15.510","15.710","15.220","35542.000"],["2026-01-28","15.500","15.390","15.580","15.350","29187.000"],["2026-01-29","15.390","15.780","15.980","15.230","56014.000"],["2026-01-30","15.770","16.040","16.190","15.720","84292.000"],["2026-02-02","16.030","15.870","16.220","15.800","50035.000"],["2026-02-03","15.920","15.770","16.040","15.650","48118.000"],["2026-02-04","15.770","16.080","16.220","15.730","45272.000"],["2026-02-05","16.080","16.480","16.780","15.980","91268.000"],["2026-02-06","16.390","16.310","17.010","16.260","74463.000"],["2026-02-09","16.470","16.420","16.500","16.230","42945.000"],["2026-02-10","16.600","18.090","18.090","16.410","225451.000"],["2026-02-11","17.750","18.020","18.600","17.140","243818.000"],["2026-02-12","18.110","18.430","19.210","17.820","158288.000"],["2026-02-13","18.570","17.710","18.720","17.660","86606.000"],["2026-02-24","17.730","17.570","17.880","17.340","84391.000"],["2026-02-25","17.850","17.820","18.610","17.680","87783.000"],["2026-02-26","18.000","18.620","18.870","17.820","104358.000"],["2026-02-27","19.360","19.500","20.310","19.130","117189.000"],["2026-03-02","18.780","18.790","19.610","18.340","88239.000"],["2026-03-03","19.080","19.240","20.010","18.600","116603.000"],["2026-03-04","19.020","19.250","19.370","18.350","84919.000"],["2026-03-05","19.290","18.430","19.700","18.240","80899.000"],["2026-03-06","18.420","18.680","18.870","17.990","62819.000"],["2026-03-09","18.420","18.770","18.810","18.180","54662.000"],["2026-03-10","18.770","19.550","19.910","18.580","89963.000"],["2026-03-11","19.550","19.330","19.940","19.110","67219.000"],["2026-03-12","19.370","19.460","19.970","19.150","57491.000"],["2026-03-13","19.280","20.030","21.340","19.280","93151.000"],["2026-03-16","20.090","20.340","20.610","19.840","91836.000"],["2026-03-17","20.450","20.050","21.150","19.930","83597.000"],["2026-03-18","20.050","19.740","20.120","19.320","62011.000"],["2026-03-19","19.470","19.080","19.540","19.020","45210.000"],["2026-03-20","19.310","19.310","19.920","19.070","50297.000"],["2026-03-23","18.950","17.660","19.100","17.530","67169.000"],["2026-03-24","18.110","18.800","18.830","17.930","51471.000"],["2026-03-25","18.890","19.050","19.440","18.730","36270.000"],["2026-03-26","19.140","18.870","19.350","18.800","29655.000"],["2026-03-27","18.720","18.900","18.970","18.400","41643.000"],["2026-03-30","18.520","18.910","19.000","18.020","47090.000"],["2026-03-31","18.970","18.690","19.550","18.420","42259.000"],["2026-04-01","18.800","19.260","19.370","18.460","48819.000"],["2026-04-02","19.190","19.310","19.570","18.910","48008.000"],["2026-04-03","19.320","18.250","19.350","18.050","45618.000"],["2026-04-07","18.200","18.100","18.510","17.720","37771.000"],["2026-04-08","18.420","18.800","18.870","18.350","38947.000"],["2026-04-09","18.630","17.640","18.630","17.200","99961.000"],["2026-04-10","17.620","17.790","18.060","17.330","52898.000"],["2026-04-13","17.610","17.480","17.710","16.980","60188.000"],["2026-04-14","17.590","17.140","17.970","16.940","42989.000"],["2026-04-15","17.220","17.250","17.510","17.100","43740.000"],["2026-04-16","17.310","17.440","17.650","17.220","43278.000"],["2026-04-17","17.530","16.860","17.640","16.730","53389.000"],["2026-04-20","16.800","17.220","17.250","16.650","43691.000"],["2026-04-21","17.130","16.980","17.310","16.800","27761.000"],["2026-04-22","16.950","16.960","17.070","16.820","22453.000"],["2026-04-23","17.010","17.360","17.490","16.800","52074.000"],["2026-04-24","17.190","17.060","17.290","16.830","31744.000"],["2026-04-27","17.060","16.940","17.090","16.560","40039.000"],["2026-04-28","16.800","16.410","16.880","16.320","38082.000"],["2026-04-29","16.400","16.630","16.890","16.400","30865.000"],["2026-04-30","16.610","16.060","16.630","15.910","56482.000"],["2026-05-06","16.000","15.750","16.000","15.600","64612.000"],["2026-05-07","15.770","15.720","16.060","15.650","49262.000"],["2026-05-08","15.770","15.870","15.960","15.700","34567.000"],["2026-05-11","15.880","15.360","15.950","15.260","75588.000"],["2026-05-12","15.400","15.260","15.510","15.210","34392.000"],["2026-05-13","15.520","15.350","15.520","15.190","53683.000"],["2026-05-14","15.320","15.020","15.370","14.960","49448.000"],["2026-05-15","15.040","15.690","15.930","14.950","83729.000"],["2026-05-18","15.670","16.080","16.500","15.520","113316.000"],["2026-05-19","15.850","15.600","15.980","15.270","75213.000"],["2026-05-20","16.240","15.990","16.500","15.620","89367.000"],["2026-05-21","16.010","15.670","16.410","15.640","75273.000"],["2026-05-22","16.080","15.610","16.080","15.400","45384.000"],["2026-05-25","15.660","15.390","15.770","15.280","47899.000"],["2026-05-26","15.220","15.080","15.440","14.960","31502.000"],["2026-05-27","15.100","14.900","15.390","14.780","33716.000"],["2026-05-28","14.870","14.720","14.990","14.410","38235.000"],["2026-05-29","14.710","14.650","14.890","14.490","35689.000"],["2026-06-01","14.660","14.950","14.990","14.470","35315.000"],["2026-06-02","14.930","14.540","14.930","14.410","33514.000"],["2026-06-03","14.490","14.210","14.490","14.030","30680.000"],["2026-06-04","14.180","13.920","14.270","13.820","27158.000"],["2026-06-05","13.960","14.180","14.360","13.950","31479.000"],["2026-06-08","14.070","13.670","14.200","13.460","38485.000"],["2026-06-09","13.640","13.560","13.800","13.440","20392.000"],["2026-06-10","13.660","13.790","13.920","13.610","32810.000",{"nd":"2025","fh_sh":"2.8","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e2.8\u5143"}],["2026-06-11","13.710","13.490","13.800","13.300","30071.000"],["2026-06-12","13.550","13.810","13.840","13.460","29113.000"],["2026-06-15","13.960","13.900","14.100","13.670","30033.000"],["2026-06-16","13.880","13.530","13.880","13.440","38021.000"],["2026-06-17","13.530","13.060","13.530","12.950","47833.000"],["2026-06-18","13.280","14.370","14.370","13.280","112269.000"],["2026-06-22","13.850","13.630","14.080","13.240","114175.000"],["2026-06-23","13.580","13.840","14.080","13.560","81499.000"],["2026-06-24","13.760","13.040","13.960","12.960","81778.000"],["2026-06-25","12.960","12.620","12.960","12.510","64086.000"],["2026-06-26","12.520","12.360","12.650","12.320","41303.000"],["2026-06-29","12.340","12.680","12.830","12.050","46470.000"],["2026-06-30","12.620","12.370","12.720","12.270","33959.000"],["2026-07-01","12.370","12.810","12.890","12.250","43891.000"],["2026-07-02","12.750","12.930","13.090","12.690","33313.000"],["2026-07-03","13.020","13.210","13.230","12.830","31092.000"],["2026-07-06","13.200","13.360","13.460","13.110","32651.000"],["2026-07-07","13.360","12.720","13.360","12.700","41779.000"],["2026-07-08","12.950","12.720","13.190","12.630","31992.000"],["2026-07-09","12.610","12.390","12.700","12.340","29692.000"],["2026-07-10","12.360","12.640","12.800","12.160","31293.000"],["2026-07-13","12.630","12.270","12.660","12.260","22264.000"],["2026-07-14","12.340","12.480","12.530","12.110","20858.000"],["2026-07-15","12.470","12.880","12.890","12.370","32507.000"],["2026-07-16","12.800","13.020","13.160","12.750","30351.000"],["2026-07-17","12.970","12.660","13.220","12.570","34214.000"],["2026-07-20","12.710","12.510","12.960","12.390","43676.000"],["2026-07-21","12.510","12.410","12.590","12.220","36848.000"],["2026-07-22","12.410","12.280","12.510","12.210","31674.000"],["2026-07-23","12.270","12.600","12.610","12.210","22576.000"],["2026-07-24","12.500","12.250","12.600","12.230","24430.000"],["2026-07-27","12.140","12.570","12.630","12.140","31522.000"],["2026-07-28","12.510","12.690","12.840","12.500","28151.000"],["2026-07-29","12.700","12.830","12.990","12.700","32449.000"],["2026-07-30","12.800","13.020","13.190","12.780","48460.000"],["2026-07-31","12.900","13.290","13.340","12.880","41550.000"],["2026-08-03","13.290","13.470","13.490","13.180","32549.000"],["2026-08-04","13.470","13.300","13.580","13.230","32581.000"],["2026-08-05","13.260","13.270","13.480","13.180","29410.000"],["2026-08-06","13.260","13.200","13.320","13.000","25099.000"],["2026-08-07","13.180","13.130","13.200","12.880","25824.000"],["2026-08-10","13.140","13.540","13.570","13.070","31608.000"],["2026-08-11","13.420","13.400","13.570","13.310","21619.000"],["2026-08-12","13.400","13.640","13.760","13.350","33350.000"],["2026-08-13","13.610","13.540","13.720","13.500","23557.000"],["2026-08-14","13.550","13.560","13.660","13.380","24075.000"],["2026-08-17","13.520","13.660","13.760","13.410","29670.000"],["2026-08-18","13.610","13.530","13.680","13.400","27821.000"],["2026-08-19","13.490","13.190","13.550","13.150","23072.000"],["2026-08-20","13.280","13.480","13.500","13.220","22905.000"],["2026-08-21","13.400","13.380","13.460","13.160","22302.000"],["2026-08-24","13.420","13.230","13.420","13.150","20306.000"],["2026-08-25","13.230","13.580","13.590","13.230","31651.000"],["2026-08-26","13.500","13.590","13.650","13.440","22141.000"],["2026-08-27","13.570","13.590","13.640","13.440","21355.000"],["2026-08-28","13.580","13.800","13.810","13.520","27158.000"],["2026-08-31","13.510","13.750","13.960","13.510","37907.000"],["2026-09-01","13.720","14.160","14.240","13.590","57027.000"],["2026-09-02","14.230","14.100","14.290","13.950","43987.000"],["2026-09-03","14.200","13.810","14.430","13.770","48840.000"],["2026-09-04","13.810","14.040","14.400","13.730","56015.000"],["2026-09-07","13.990","14.210","14.340","13.960","36336.000"],["2026-09-08","14.210","14.350","14.400","14.200","35696.000"],["2026-09-09","14.350","14.160","14.350","14.070","29636.000"],["2026-09-10","14.220","13.970","14.380","13.900","38704.000"],["2026-09-11","13.950","13.580","13.960","13.250","48680.000"],["2026-09-14","13.630","13.600","13.900","13.480","35346.000"],["2026-09-15","13.550","13.050","13.660","13.000","29074.000"],["2026-09-16","13.000","13.090","13.120","12.830","19076.000"],["2026-09-17","13.080","13.170","13.230","12.950","19361.000"],["2026-09-18","13.170","13.200","13.440","13.110","28163.000"],["2026-09-21","13.300","13.800","13.890","13.300","38554.000"],["2026-09-22","13.750","13.520","13.750","13.380","37319.000"],["2026-09-23","13.450","13.460","13.650","13.380","21930.000"],["2026-09-24","13.370","13.460","13.580","13.330","20063.000"]],"qt":{"sz002159":["51","\u4e09\u7279\u7d22\u9053","002159","13.25","13.46","13.56","17750","8995","8755","13.25","76","13.24","29","13.23","74","13.21","12","13.20","30","13.28","48","13.29","29","13.30","8","13.31","12","13.32","12","","20260928161427","-0.21","-1.56","13.56","13.19","13.25\/17750\/23572763","17750","2357","1.28","18.11","","13.56","13.19","2.75","18.35","23.49","1.61","14.81","12.11","0.61","112","13.28","21.80","16.39","","","0.65","2357.2763","0.0000","0","   A","GP-A","-11.96","0.38","2.11","8.87","7.39","21.34","12.05","-2.43","-3.99","0.30","138486813","177301325","33.94","-11.67","138486813","","","-11.37","-0.30","","CNY","0","","13.36","-105",""],"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":"15.170","version":"18"}}}