{"code":0,"msg":"","data":{"sz002166":{"qfqday":[["2025-12-30","8.612","8.482","8.632","8.452","223590.000"],["2025-12-31","8.512","8.352","8.552","8.352","160168.000"],["2026-01-05","8.362","8.482","8.522","8.282","147974.000"],["2026-01-06","8.482","8.472","8.532","8.422","152514.000"],["2026-01-07","8.452","8.332","8.462","8.312","157376.000"],["2026-01-08","8.302","8.362","8.392","8.292","137846.000"],["2026-01-09","8.332","8.552","8.562","8.332","196903.000"],["2026-01-12","8.602","8.622","8.692","8.462","209042.000"],["2026-01-13","8.612","9.122","9.322","8.562","447184.000"],["2026-01-14","9.012","8.982","9.032","8.812","292153.000"],["2026-01-15","9.012","8.872","9.042","8.832","129483.000"],["2026-01-16","8.972","8.992","9.002","8.752","153214.000"],["2026-01-19","8.992","8.932","9.012","8.912","97240.000"],["2026-01-20","8.922","8.832","8.972","8.812","111091.000"],["2026-01-21","8.792","8.852","8.932","8.722","90627.000"],["2026-01-22","8.812","8.902","8.912","8.802","77090.000"],["2026-01-23","8.892","8.962","8.962","8.842","107500.000"],["2026-01-26","8.992","9.782","9.872","8.972","640488.000"],["2026-01-27","9.412","9.412","9.542","9.222","519907.000"],["2026-01-28","9.332","9.442","9.742","9.332","319416.000"],["2026-01-29","9.402","9.202","9.512","9.162","229277.000"],["2026-01-30","9.152","9.112","9.262","9.042","143034.000"],["2026-02-02","9.122","8.952","9.192","8.912","165699.000"],["2026-02-03","9.062","9.002","9.072","8.902","123951.000"],["2026-02-04","8.992","9.092","9.102","8.942","105709.000"],["2026-02-05","9.092","9.192","9.332","9.052","172902.000"],["2026-02-06","9.282","9.162","9.402","9.122","157859.000"],["2026-02-09","9.172","9.172","9.222","9.052","135370.000"],["2026-02-10","9.172","9.012","9.182","8.952","137187.000"],["2026-02-11","8.972","8.962","9.042","8.882","90545.000"],["2026-02-12","8.942","8.832","9.012","8.822","95707.000"],["2026-02-13","8.802","8.732","8.852","8.722","92518.000"],["2026-02-24","8.792","8.892","8.942","8.792","88545.000"],["2026-02-25","8.932","8.972","9.102","8.902","93268.000"],["2026-02-26","8.982","9.182","9.262","8.932","193610.000"],["2026-02-27","9.142","9.102","9.272","9.072","98475.000"],["2026-03-02","8.962","8.842","8.992","8.782","155268.000"],["2026-03-03","8.842","8.612","8.982","8.572","136813.000"],["2026-03-04","8.522","8.592","8.662","8.472","108988.000"],["2026-03-05","8.662","8.742","8.792","8.592","95993.000"],["2026-03-06","8.702","8.862","8.872","8.692","69593.000"],["2026-03-09","8.782","8.862","9.002","8.702","85791.000"],["2026-03-10","8.862","9.232","9.402","8.862","218422.000"],["2026-03-11","9.202","9.272","9.312","9.162","118769.000"],["2026-03-12","9.292","9.362","9.462","9.212","141808.000"],["2026-03-13","9.362","9.302","9.422","9.262","96293.000"],["2026-03-16","9.332","9.332","9.372","9.202","102419.000"],["2026-03-17","9.332","9.192","9.492","9.152","108322.000"],["2026-03-18","9.232","9.182","9.252","9.062","91156.000"],["2026-03-19","9.092","8.982","9.212","8.952","79401.000"],["2026-03-20","8.982","8.832","9.112","8.792","84210.000"],["2026-03-23","8.782","8.102","8.792","8.062","283363.000"],["2026-03-24","8.252","8.422","8.432","8.132","134749.000"],["2026-03-25","8.432","8.482","8.542","8.372","81962.000"],["2026-03-26","8.482","8.502","8.712","8.402","100270.000"],["2026-03-27","8.412","8.692","8.752","8.382","102118.000"],["2026-03-30","8.672","8.822","8.822","8.572","82939.000"],["2026-03-31","9.002","9.222","9.382","9.002","283192.000"],["2026-04-01","9.192","9.242","9.382","9.152","183103.000"],["2026-04-02","9.252","9.302","9.502","9.252","216352.000"],["2026-04-03","9.302","8.942","9.302","8.922","147934.000"],["2026-04-07","8.942","9.032","9.142","8.912","110744.000"],["2026-04-08","9.142","9.102","9.232","9.042","150513.000"],["2026-04-09","9.062","9.022","9.212","8.992","122534.000"],["2026-04-10","9.042","9.032","9.162","9.002","116507.000"],["2026-04-13","9.002","8.852","9.032","8.732","126911.000"],["2026-04-14","8.872","8.872","8.932","8.762","82214.000"],["2026-04-15","8.902","8.932","9.002","8.782","105301.000"],["2026-04-16","8.922","8.922","8.952","8.812","85495.000"],["2026-04-17","8.902","8.802","8.982","8.772","85496.000"],["2026-04-20","8.762","8.822","8.832","8.732","56596.000"],["2026-04-21","8.832","8.662","8.842","8.622","82013.000"],["2026-04-22","8.662","8.612","8.672","8.522","72581.000"],["2026-04-23","9.132","8.702","9.202","8.552","174319.000"],["2026-04-24","8.662","8.552","8.702","8.482","99726.000"],["2026-04-27","8.482","8.542","8.572","8.382","85355.000"],["2026-04-28","8.482","8.502","8.602","8.452","72794.000"],["2026-04-29","8.472","8.492","8.552","8.432","66218.000"],["2026-04-30","8.662","8.682","8.702","8.592","104142.000"],["2026-05-06","8.732","8.812","8.952","8.642","138722.000"],["2026-05-07","8.782","8.802","8.952","8.772","101521.000"],["2026-05-08","8.812","9.042","9.102","8.792","177894.000"],["2026-05-11","9.060","9.340","9.350","9.050","247234.000",{"nd":"2025","fh_sh":"1","djr":"2026-05-08","cqr":"2026-05-11","FHcontent":"10\u6d3e1\u5143"}],["2026-05-12","9.300","9.090","9.320","9.070","151897.000"],["2026-05-13","9.090","8.990","9.150","8.940","104921.000"],["2026-05-14","8.980","8.760","8.990","8.670","106653.000"],["2026-05-15","8.780","8.780","8.990","8.710","111456.000"],["2026-05-18","8.790","8.720","8.890","8.580","108230.000"],["2026-05-19","8.690","8.820","8.900","8.690","78535.000"],["2026-05-20","8.810","8.920","8.970","8.680","105281.000"],["2026-05-21","8.910","8.590","9.130","8.580","146273.000"],["2026-05-22","8.700","8.690","8.750","8.580","83191.000"],["2026-05-25","8.680","8.790","8.790","8.610","87586.000"],["2026-05-26","8.780","8.570","8.820","8.490","97633.000"],["2026-05-27","8.610","8.440","8.610","8.320","88122.000"],["2026-05-28","8.400","8.430","8.510","8.310","55578.000"],["2026-05-29","8.480","8.290","8.490","8.260","78501.000"],["2026-06-01","8.260","8.270","8.340","8.230","86452.000"],["2026-06-02","8.280","8.100","8.290","8.040","67540.000"],["2026-06-03","8.100","7.850","8.110","7.800","108702.000"],["2026-06-04","7.820","7.700","7.890","7.610","79853.000"],["2026-06-05","7.690","7.700","7.780","7.600","62121.000"],["2026-06-08","7.600","7.500","7.730","7.370","72373.000"],["2026-06-09","7.550","7.490","7.610","7.370","54352.000"],["2026-06-10","7.490","7.420","7.520","7.290","61216.000"],["2026-06-11","7.400","7.390","7.450","7.270","55072.000"],["2026-06-12","7.440","7.480","7.510","7.340","62264.000"],["2026-06-15","7.490","7.480","7.580","7.400","60927.000"],["2026-06-16","7.430","7.350","7.450","7.290","71815.000"],["2026-06-17","7.350","7.300","7.410","7.210","74940.000"],["2026-06-18","7.300","7.200","7.360","7.180","71699.000"],["2026-06-22","7.120","7.150","7.190","6.870","108992.000"],["2026-06-23","6.840","6.800","7.060","6.680","247322.000"],["2026-06-24","6.740","6.400","6.820","6.340","245033.000"],["2026-06-25","6.380","6.430","6.520","6.170","199653.000"],["2026-06-26","6.360","6.340","6.460","6.250","122506.000"],["2026-06-29","6.370","6.430","6.520","6.060","154628.000"],["2026-06-30","6.360","6.280","6.480","6.210","98503.000"],["2026-07-01","6.290","6.400","6.450","6.190","102872.000"],["2026-07-02","6.400","6.490","6.570","6.350","119694.000"],["2026-07-03","6.560","6.560","6.640","6.490","91187.000"],["2026-07-06","6.560","6.580","6.650","6.520","89987.000"],["2026-07-07","6.550","6.300","6.550","6.290","98185.000"],["2026-07-08","6.300","6.270","6.430","6.230","78838.000"],["2026-07-09","6.250","6.200","6.320","6.140","90897.000"],["2026-07-10","6.200","6.340","6.420","6.120","98542.000"],["2026-07-13","6.340","6.300","6.400","6.230","86463.000"],["2026-07-14","6.320","6.460","6.470","6.240","93670.000"],["2026-07-15","6.600","6.960","7.110","6.500","377350.000"],["2026-07-16","6.890","7.370","7.370","6.810","434663.000"],["2026-07-17","7.180","6.730","7.340","6.650","388960.000"],["2026-07-20","6.660","6.570","6.760","6.410","262985.000"],["2026-07-21","6.560","6.350","6.560","6.230","227613.000"],["2026-07-22","6.360","6.370","6.490","6.290","169264.000"],["2026-07-23","6.290","6.450","6.460","6.260","127944.000"],["2026-07-24","6.380","6.250","6.480","6.250","117856.000"],["2026-07-27","6.250","6.450","6.460","6.220","126199.000"],["2026-07-28","6.400","6.480","6.570","6.400","100143.000"],["2026-07-29","6.480","6.610","6.630","6.450","177382.000"],["2026-07-30","6.600","6.510","6.680","6.470","142622.000"],["2026-07-31","6.440","6.650","6.660","6.430","121935.000"],["2026-08-03","6.650","6.810","6.810","6.620","113850.000"],["2026-08-04","6.810","6.760","6.840","6.690","106292.000"],["2026-08-05","6.770","6.700","6.780","6.640","114925.000"],["2026-08-06","6.690","6.680","6.720","6.570","102136.000"],["2026-08-07","6.650","6.770","6.770","6.600","127301.000"],["2026-08-10","6.770","6.840","6.860","6.720","143294.000"],["2026-08-11","6.850","6.770","6.890","6.760","114828.000"],["2026-08-12","6.750","6.830","6.830","6.730","95350.000"],["2026-08-13","6.800","6.810","6.950","6.710","138197.000"],["2026-08-14","6.770","6.840","6.900","6.690","100379.000"],["2026-08-17","6.910","6.840","6.920","6.700","123762.000"],["2026-08-18","6.850","6.920","6.980","6.820","141532.000"],["2026-08-19","6.870","6.690","6.920","6.650","134478.000"],["2026-08-20","6.760","6.940","6.960","6.760","176836.000"],["2026-08-21","6.850","6.740","6.880","6.650","148275.000"],["2026-08-24","6.720","6.600","6.750","6.530","95517.000"],["2026-08-25","6.570","6.780","6.790","6.560","93990.000"],["2026-08-26","6.810","6.820","6.900","6.780","86293.000"],["2026-08-27","6.810","6.900","6.910","6.790","93860.000"],["2026-08-28","6.880","6.920","6.960","6.810","100205.000"],["2026-08-31","6.950","6.810","6.950","6.760","97016.000"],["2026-09-01","6.800","6.930","7.030","6.780","131512.000"],["2026-09-02","6.860","6.840","6.890","6.780","89491.000"],["2026-09-03","6.850","6.760","6.910","6.710","81130.000"],["2026-09-04","6.760","6.770","6.880","6.740","92505.000"],["2026-09-07","6.760","6.870","6.870","6.760","75263.000"],["2026-09-08","6.890","7.250","7.330","6.890","338642.000"],["2026-09-09","7.140","7.150","7.320","7.110","252850.000"],["2026-09-10","7.130","7.160","7.500","6.960","262744.000"],["2026-09-11","7.190","6.850","7.200","6.780","200096.000"],["2026-09-14","6.810","6.790","6.870","6.660","134980.000"],["2026-09-15","6.780","6.490","6.780","6.490","145240.000"],["2026-09-16","6.470","6.570","6.620","6.450","85435.000"],["2026-09-17","6.520","6.650","6.650","6.500","70861.000"],["2026-09-18","6.660","6.610","6.740","6.580","109100.000"],["2026-09-21","6.610","6.820","6.840","6.610","129262.000"],["2026-09-22","6.830","6.780","6.870","6.710","77878.000"],["2026-09-23","6.770","6.750","6.800","6.710","53704.000"],["2026-09-24","6.750","6.680","6.800","6.630","63899.000"]],"qt":{"sz002166":["51","\u83b1\u8335\u751f\u7269","002166","6.71","6.68","6.68","77409","39836","37573","6.71","179","6.70","2611","6.69","221","6.68","70","6.67","208","6.72","459","6.73","589","6.74","930","6.75","611","6.76","881","","20260928161406","0.03","0.45","6.78","6.65","6.71\/77409\/51921518","77409","5192","1.05","30.80","","6.78","6.65","1.95","49.56","49.76","1.60","7.35","6.01","0.89","-181","6.71","44.00","34.77","","","0.89","5192.1518","0.0000","0","   A","GP-A","-19.66","1.51","1.46","5.19","3.47","10.42","6.06","-2.04","-3.03","2.29","738553925","741609425","-2.68","-20.89","738553925","","","-11.97","0.00","","CNY","0","","6.78","-575",""],"market":["2026-09-29 03:08:58|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":"8.652","version":"18"}}}