{"code":0,"msg":"","data":{"sz002170":{"qfqday":[["2025-12-30","11.160","11.360","11.460","11.090","263108.000"],["2025-12-31","11.370","11.410","11.410","11.200","217623.000"],["2026-01-05","11.440","11.540","11.680","11.340","453327.000"],["2026-01-06","11.560","11.780","11.830","11.520","404302.000"],["2026-01-07","11.810","11.600","11.810","11.540","334230.000"],["2026-01-08","11.530","11.610","11.770","11.500","319540.000"],["2026-01-09","11.540","11.720","11.720","11.480","328977.000"],["2026-01-12","11.680","11.500","11.720","11.410","545765.000"],["2026-01-13","11.440","11.430","11.650","11.350","395864.000"],["2026-01-14","11.400","11.420","11.570","11.280","411976.000"],["2026-01-15","11.400","11.730","11.910","11.360","607986.000"],["2026-01-16","11.770","11.660","11.810","11.540","379692.000"],["2026-01-19","11.630","11.930","12.000","11.580","633501.000"],["2026-01-20","11.910","12.210","12.210","11.830","623339.000"],["2026-01-21","12.180","12.090","12.210","11.790","736371.000"],["2026-01-22","12.130","12.340","12.520","11.950","663428.000"],["2026-01-23","12.480","12.490","12.580","12.220","572899.000"],["2026-01-26","12.590","12.730","13.160","12.530","732156.000"],["2026-01-27","12.750","12.770","13.060","12.480","636674.000"],["2026-01-28","12.720","13.560","13.800","12.720","906064.000"],["2026-01-29","13.660","13.380","13.980","13.330","828521.000"],["2026-01-30","13.250","13.080","13.520","12.740","699336.000"],["2026-02-02","12.890","12.070","12.990","12.060","635796.000"],["2026-02-03","12.420","12.520","12.610","12.140","433376.000"],["2026-02-04","12.650","12.540","12.730","12.380","333340.000"],["2026-02-05","12.520","12.060","12.600","12.030","424167.000"],["2026-02-06","11.870","12.210","12.470","11.720","395937.000"],["2026-02-09","12.420","12.320","12.540","12.200","265358.000"],["2026-02-10","12.310","12.190","12.310","12.130","218923.000"],["2026-02-11","12.140","12.290","12.490","12.110","297919.000"],["2026-02-12","12.300","12.490","12.670","12.260","347799.000"],["2026-02-13","12.440","12.210","12.450","12.190","300852.000"],["2026-02-24","12.480","13.320","13.470","12.480","812285.000"],["2026-02-25","13.470","13.800","14.230","13.400","1109815.000"],["2026-02-26","13.780","13.540","13.930","13.460","664846.000"],["2026-02-27","13.470","13.870","14.120","13.470","496690.000"],["2026-03-02","14.200","14.110","14.380","13.670","704472.000"],["2026-03-03","14.190","13.330","14.280","13.290","707161.000"],["2026-03-04","13.200","13.440","13.910","13.160","546160.000"],["2026-03-05","13.620","13.290","13.710","13.160","462569.000"],["2026-03-06","13.190","13.740","13.870","13.180","554482.000"],["2026-03-09","14.050","13.540","14.120","13.350","583204.000"],["2026-03-10","13.370","13.250","13.450","13.130","532542.000"],["2026-03-11","13.240","13.330","13.400","12.950","492373.000"],["2026-03-12","13.400","13.240","13.460","13.090","505062.000"],["2026-03-13","13.310","13.790","14.330","13.300","1019243.000"],["2026-03-16","13.810","13.280","14.100","13.190","766015.000"],["2026-03-17","13.240","12.930","13.700","12.880","619341.000"],["2026-03-18","12.910","12.760","12.940","12.530","348580.000"],["2026-03-19","12.730","12.160","12.780","12.110","438204.000"],["2026-03-20","12.150","11.930","12.310","11.910","331179.000"],["2026-03-23","11.680","11.630","12.020","11.450","377979.000"],["2026-03-24","11.730","11.870","11.900","11.300","336872.000"],["2026-03-25","11.890","12.130","12.140","11.790","306582.000"],["2026-03-26","12.030","12.040","12.140","11.880","229812.000"],["2026-03-27","11.880","12.380","12.400","11.830","356654.000"],["2026-03-30","12.230","12.570","12.630","12.200","329082.000"],["2026-03-31","12.530","12.090","12.580","12.030","290270.000"],["2026-04-01","12.310","12.230","12.330","12.170","185996.000"],["2026-04-02","12.160","11.940","12.180","11.830","181819.000"],["2026-04-03","11.960","11.760","11.970","11.680","144302.000"],["2026-04-07","11.720","12.090","12.190","11.720","202770.000"],["2026-04-08","12.060","12.550","12.570","12.060","332826.000"],["2026-04-09","12.430","12.460","12.490","12.320","163023.000"],["2026-04-10","12.480","12.760","12.760","12.430","420559.000"],["2026-04-13","12.590","12.650","12.680","12.460","299911.000"],["2026-04-14","12.670","12.660","12.680","12.460","273162.000"],["2026-04-15","12.940","12.680","13.010","12.580","450776.000"],["2026-04-16","12.830","13.100","13.190","12.780","405610.000"],["2026-04-17","13.100","13.150","13.220","12.990","290243.000"],["2026-04-20","13.140","12.990","13.170","12.930","265012.000"],["2026-04-21","13.000","12.910","13.050","12.830","219474.000"],["2026-04-22","12.930","13.050","13.150","12.900","232262.000"],["2026-04-23","13.080","12.840","13.120","12.790","235751.000"],["2026-04-24","12.790","13.060","13.130","12.780","274557.000"],["2026-04-27","13.070","12.940","13.110","12.890","212781.000"],["2026-04-28","12.940","13.120","13.180","12.920","269316.000"],["2026-04-29","13.120","13.410","13.450","13.000","350461.000"],["2026-04-30","13.390","13.130","13.410","13.030","335984.000"],["2026-05-06","13.070","13.120","13.180","13.050","283642.000"],["2026-05-07","13.150","12.850","13.150","12.760","384192.000"],["2026-05-08","12.890","12.870","12.950","12.790","215343.000"],["2026-05-11","12.830","12.870","12.920","12.740","282754.000"],["2026-05-12","12.830","12.580","12.870","12.580","219519.000"],["2026-05-13","12.560","12.630","12.700","12.550","166201.000"],["2026-05-14","12.640","12.370","12.640","12.370","190694.000"],["2026-05-15","12.480","12.510","12.730","12.400","213844.000",{"nd":"2025","fh_sh":"5.7","djr":"2026-05-14","cqr":"2026-05-15","FHcontent":"10\u6d3e5.7\u5143"}],["2026-05-18","12.510","12.190","12.630","12.100","206497.000"],["2026-05-19","12.180","12.000","12.180","11.950","174203.000"],["2026-05-20","12.030","12.070","12.150","11.880","132221.000"],["2026-05-21","12.060","11.700","12.220","11.700","179384.000"],["2026-05-22","11.740","11.790","11.890","11.620","139911.000"],["2026-05-25","11.810","11.450","11.830","11.410","199935.000"],["2026-05-26","11.530","11.710","11.760","11.400","174367.000"],["2026-05-27","11.680","11.430","11.900","11.330","183239.000"],["2026-05-28","11.410","11.230","11.510","11.070","150132.000"],["2026-05-29","11.250","11.290","11.410","11.150","147066.000"],["2026-06-01","11.400","11.920","11.940","11.310","292379.000"],["2026-06-02","11.930","11.650","11.940","11.620","171342.000"],["2026-06-03","11.630","11.570","11.720","11.450","141221.000"],["2026-06-04","11.520","11.290","11.650","11.220","135502.000"],["2026-06-05","11.280","11.340","11.490","11.220","117581.000"],["2026-06-08","11.100","10.880","11.250","10.780","192272.000"],["2026-06-09","10.890","10.840","10.930","10.600","162025.000"],["2026-06-10","10.770","10.700","10.820","10.550","161890.000"],["2026-06-11","10.680","10.880","10.990","10.660","158556.000"],["2026-06-12","10.960","11.150","11.430","10.770","239952.000"],["2026-06-15","11.250","11.570","11.620","11.250","227558.000"],["2026-06-16","11.490","11.330","11.560","11.280","160615.000"],["2026-06-17","11.280","10.860","11.330","10.800","212434.000"],["2026-06-18","10.870","10.620","10.930","10.580","209575.000"],["2026-06-22","10.650","11.370","11.410","10.560","349457.000"],["2026-06-23","11.380","10.990","11.560","10.960","238541.000"],["2026-06-24","11.030","11.460","11.530","11.010","263388.000"],["2026-06-25","11.370","11.050","11.390","10.920","320508.000"],["2026-06-26","11.100","10.970","11.180","10.760","223372.000"],["2026-06-29","10.950","10.890","11.030","10.750","185563.000"],["2026-06-30","10.820","10.660","10.850","10.560","220515.000"],["2026-07-01","10.620","10.870","11.050","10.550","238999.000"],["2026-07-02","10.810","10.980","11.130","10.760","203223.000"],["2026-07-03","11.000","11.040","11.170","10.940","165154.000"],["2026-07-06","11.020","11.200","11.370","10.940","214821.000"],["2026-07-07","11.200","10.900","11.220","10.860","155088.000"],["2026-07-08","10.880","10.820","10.990","10.740","142914.000"],["2026-07-09","10.780","10.650","10.830","10.450","195683.000"],["2026-07-10","10.610","10.510","10.750","10.410","200663.000"],["2026-07-13","10.430","10.270","10.500","10.160","234120.000"],["2026-07-14","10.230","10.640","10.660","10.220","208737.000"],["2026-07-15","10.530","10.640","10.690","10.440","160587.000"],["2026-07-16","10.540","10.380","10.630","10.340","166312.000"],["2026-07-17","10.370","10.190","10.540","10.190","189571.000"],["2026-07-20","10.250","10.450","10.600","10.200","245579.000"],["2026-07-21","10.490","10.910","10.980","10.460","359818.000"],["2026-07-22","10.830","10.880","11.050","10.730","202836.000"],["2026-07-23","10.880","11.160","11.230","10.770","204329.000"],["2026-07-24","11.100","10.700","11.150","10.670","183007.000"],["2026-07-27","10.750","10.990","11.090","10.710","160419.000"],["2026-07-28","10.940","11.100","11.140","10.830","150900.000"],["2026-07-29","11.080","11.450","11.550","11.040","279980.000"],["2026-07-30","11.380","11.530","11.640","11.350","179518.000"],["2026-07-31","11.360","11.420","11.650","11.340","194762.000"],["2026-08-03","11.480","11.530","11.680","11.410","150119.000"],["2026-08-04","11.520","11.340","11.580","11.330","152476.000"],["2026-08-05","11.320","11.470","11.640","11.320","153195.000"],["2026-08-06","11.420","11.330","11.530","11.280","146285.000"],["2026-08-07","11.330","11.360","11.440","11.180","183636.000"],["2026-08-10","11.360","11.490","11.620","11.360","168245.000"],["2026-08-11","11.590","11.350","12.020","11.320","321511.000"],["2026-08-12","11.340","11.270","11.460","11.200","165696.000"],["2026-08-13","11.220","10.940","11.310","10.920","192795.000"],["2026-08-14","10.990","10.930","11.050","10.870","115137.000"],["2026-08-17","10.960","11.110","11.110","10.850","134462.000"],["2026-08-18","11.140","11.360","11.490","11.140","234433.000"],["2026-08-19","11.320","11.060","11.410","11.020","190439.000"],["2026-08-20","11.130","11.010","11.300","10.920","176967.000"],["2026-08-21","10.970","11.030","11.050","10.850","115956.000"],["2026-08-24","11.030","10.920","11.170","10.870","136967.000"],["2026-08-25","10.900","10.950","11.170","10.870","157193.000"],["2026-08-26","10.930","11.140","11.150","10.820","166669.000"],["2026-08-27","11.100","11.460","11.490","11.060","239101.000"],["2026-08-28","11.320","11.710","11.820","11.190","411890.000"],["2026-08-31","11.700","11.460","11.700","11.350","290785.000"],["2026-09-01","11.410","11.560","11.690","11.350","276314.000"],["2026-09-02","11.650","11.430","11.720","11.350","257419.000"],["2026-09-03","11.400","11.430","11.590","11.380","172832.000"],["2026-09-04","11.440","11.530","11.680","11.430","232615.000"],["2026-09-07","11.590","11.520","11.590","11.400","185465.000"],["2026-09-08","11.530","11.770","11.820","11.500","350206.000"],["2026-09-09","11.720","11.820","11.890","11.640","248088.000"],["2026-09-10","11.780","11.530","11.820","11.520","219014.000"],["2026-09-11","11.450","11.200","11.450","11.070","277715.000"],["2026-09-14","11.130","11.220","11.240","11.060","129670.000"],["2026-09-15","11.210","11.030","11.220","11.030","160835.000"],["2026-09-16","11.060","11.050","11.130","10.910","141379.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e2\u5143"}],["2026-09-17","10.980","10.900","11.050","10.870","129570.000"],["2026-09-18","10.950","10.880","10.980","10.870","132958.000"],["2026-09-21","10.920","10.980","10.990","10.840","123138.000"],["2026-09-22","10.980","10.820","10.980","10.770","171675.000"],["2026-09-23","10.800","10.810","10.830","10.710","89853.000"],["2026-09-24","10.810","10.700","10.850","10.680","91997.000"]],"qt":{"sz002170":["51","\u82ad\u7530\u80a1\u4efd","002170","10.49","10.70","10.68","123192","55523","67669","10.48","219","10.47","46","10.46","537","10.45","338","10.44","354","10.49","263","10.50","661","10.51","610","10.52","281","10.53","475","","20260928161418","-0.21","-1.96","10.69","10.43","10.49\/123192\/129455949","123192","12946","1.56","9.63","","10.69","10.43","2.43","82.78","101.95","2.80","11.77","9.63","1.01","-796","10.51","8.45","11.18","","","1.33","12945.5949","2.6225","25","   A","GP-A","-8.06","-3.58","7.33","27.61","17.73","14.38","9.51","-6.34","-10.42","-4.98","789142546","971830730","-21.04","-7.66","789142546","","","8.48","0.19","","CNY","0","","10.55","-2845",""],"market":["2026-09-29 03:08:28|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":"11.290","version":"18"}}}