{"code":0,"msg":"","data":{"sz002204":{"qfqday":[["2025-12-30","7.286","7.476","7.586","7.236","708757.000"],["2025-12-31","7.436","7.556","7.626","7.376","725308.000"],["2026-01-05","7.566","7.486","7.596","7.396","714452.000"],["2026-01-06","7.316","7.406","7.456","7.116","986164.000"],["2026-01-07","7.396","7.476","7.666","7.296","881016.000"],["2026-01-08","7.516","7.766","7.836","7.516","1108938.000"],["2026-01-09","7.746","7.796","7.926","7.706","970970.000"],["2026-01-12","7.886","8.036","8.086","7.876","993615.000"],["2026-01-13","7.986","7.626","7.986","7.596","899363.000"],["2026-01-14","7.586","7.526","7.756","7.456","745024.000"],["2026-01-15","7.506","7.406","7.506","7.336","521018.000"],["2026-01-16","7.456","7.436","7.616","7.406","550431.000"],["2026-01-19","7.406","7.526","7.576","7.396","376276.000"],["2026-01-20","7.526","7.396","7.536","7.316","474757.000"],["2026-01-21","7.356","7.396","7.476","7.306","384951.000"],["2026-01-22","7.416","7.646","7.746","7.406","639611.000"],["2026-01-23","7.646","7.746","7.746","7.576","578782.000"],["2026-01-26","7.796","7.626","7.866","7.556","599799.000"],["2026-01-27","7.586","7.606","7.706","7.446","474519.000"],["2026-01-28","7.606","7.396","7.606","7.386","554744.000"],["2026-01-29","7.386","7.246","7.436","7.186","500422.000"],["2026-01-30","7.186","7.096","7.266","6.976","382525.000"],["2026-02-02","7.106","7.016","7.206","7.016","329712.000"],["2026-02-03","7.086","7.266","7.276","7.066","379684.000"],["2026-02-04","7.236","7.606","7.826","7.206","902409.000"],["2026-02-05","7.536","7.296","7.576","7.286","532870.000"],["2026-02-06","7.246","7.166","7.356","7.166","391198.000"],["2026-02-09","7.286","7.256","7.376","7.196","321801.000"],["2026-02-10","7.256","7.236","7.276","7.106","293396.000"],["2026-02-11","7.206","7.216","7.386","7.196","356757.000"],["2026-02-12","7.216","7.186","7.296","7.076","369667.000"],["2026-02-13","7.156","7.186","7.346","7.156","378917.000"],["2026-02-24","7.236","7.326","7.396","7.226","377849.000"],["2026-02-25","7.336","7.436","7.496","7.306","351105.000"],["2026-02-26","7.456","7.456","7.486","7.376","350583.000"],["2026-02-27","7.456","7.456","7.506","7.386","314992.000"],["2026-03-02","7.436","7.356","7.486","7.336","372542.000"],["2026-03-03","7.356","6.906","7.376","6.906","605854.000"],["2026-03-04","6.806","6.816","6.956","6.796","321730.000"],["2026-03-05","6.936","7.006","7.076","6.926","292840.000"],["2026-03-06","6.986","7.126","7.206","6.936","305731.000"],["2026-03-09","7.076","7.026","7.096","6.956","290155.000"],["2026-03-10","7.076","7.056","7.126","7.026","217942.000"],["2026-03-11","7.066","7.016","7.076","6.976","221490.000"],["2026-03-12","7.016","7.016","7.046","6.906","294175.000"],["2026-03-13","7.016","7.176","7.306","6.986","551128.000"],["2026-03-16","7.326","7.016","7.436","6.966","876365.000"],["2026-03-17","6.916","6.886","7.076","6.856","547992.000"],["2026-03-18","6.846","6.766","6.906","6.646","465207.000"],["2026-03-19","6.686","6.586","6.706","6.546","321188.000"],["2026-03-20","6.576","6.476","6.646","6.466","280435.000"],["2026-03-23","6.356","6.146","6.466","6.096","388362.000"],["2026-03-24","6.256","6.356","6.366","6.146","335553.000"],["2026-03-25","6.396","6.486","6.556","6.356","277831.000"],["2026-03-26","6.466","6.466","6.586","6.426","225651.000"],["2026-03-27","6.396","6.496","6.556","6.376","175148.000"],["2026-03-30","6.436","6.536","6.556","6.336","202249.000"],["2026-03-31","6.526","6.546","6.716","6.526","299784.000"],["2026-04-01","6.656","6.646","6.676","6.536","281363.000"],["2026-04-02","6.736","6.496","6.746","6.456","292772.000"],["2026-04-03","6.536","6.476","6.536","6.356","293536.000"],["2026-04-07","6.486","6.556","6.606","6.476","186892.000"],["2026-04-08","6.656","6.876","6.896","6.606","493470.000"],["2026-04-09","6.756","6.676","6.776","6.676","309096.000"],["2026-04-10","6.726","6.666","6.776","6.666","371448.000"],["2026-04-13","6.636","6.646","6.686","6.576","236615.000"],["2026-04-14","6.686","6.656","6.776","6.556","288654.000"],["2026-04-15","6.696","6.646","6.706","6.636","194012.000"],["2026-04-16","6.646","6.656","6.676","6.586","249231.000"],["2026-04-17","6.686","6.626","6.706","6.586","210548.000"],["2026-04-20","6.626","6.786","6.806","6.606","394833.000"],["2026-04-21","6.796","6.806","6.836","6.766","236102.000"],["2026-04-22","6.796","6.816","6.886","6.776","246586.000"],["2026-04-23","6.806","6.796","6.866","6.716","244393.000"],["2026-04-24","6.776","6.716","6.776","6.686","198496.000"],["2026-04-27","6.706","6.726","6.746","6.656","245345.000"],["2026-04-28","6.726","6.796","6.856","6.686","429498.000"],["2026-04-29","6.766","6.776","6.806","6.736","247178.000"],["2026-04-30","6.756","6.756","6.826","6.726","242661.000"],["2026-05-06","6.786","6.706","6.796","6.696","434231.000"],["2026-05-07","6.716","6.636","6.746","6.616","352287.000"],["2026-05-08","6.626","6.666","6.676","6.556","246553.000"],["2026-05-11","6.656","6.596","6.666","6.536","342515.000"],["2026-05-12","6.566","6.386","6.576","6.386","348250.000"],["2026-05-13","6.396","6.506","6.536","6.376","258185.000"],["2026-05-14","6.506","6.276","6.526","6.266","340534.000"],["2026-05-15","6.276","6.216","6.336","6.196","242080.000"],["2026-05-18","6.206","6.186","6.246","6.146","183629.000"],["2026-05-19","6.206","6.196","6.216","6.116","186003.000"],["2026-05-20","6.186","6.076","6.186","6.066","205551.000"],["2026-05-21","6.096","6.006","6.206","6.006","258665.000"],["2026-05-22","6.036","6.056","6.086","5.966","191241.000"],["2026-05-25","6.086","6.136","6.176","6.076","176301.000"],["2026-05-26","6.126","6.196","6.226","6.026","249935.000"],["2026-05-27","6.156","6.006","6.216","5.976","237207.000"],["2026-05-28","6.006","5.986","6.046","5.916","157871.000"],["2026-05-29","5.996","6.016","6.096","5.906","282949.000"],["2026-06-01","5.976","5.996","6.036","5.946","191594.000"],["2026-06-02","5.996","5.846","5.996","5.836","230038.000"],["2026-06-03","5.836","5.756","5.866","5.756","214792.000"],["2026-06-04","5.746","5.716","5.786","5.666","182192.000"],["2026-06-05","5.716","5.686","5.786","5.636","210301.000"],["2026-06-08","5.606","5.546","5.666","5.456","208995.000"],["2026-06-09","5.566","5.596","5.606","5.496","162330.000"],["2026-06-10","5.556","5.576","5.586","5.496","149008.000"],["2026-06-11","5.556","5.476","5.586","5.456","150908.000"],["2026-06-12","5.530","5.630","5.700","5.520","209608.000",{"nd":"2025","fh_sh":"0.95","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e0.95\u5143"}],["2026-06-15","5.670","5.710","5.730","5.640","178813.000"],["2026-06-16","5.700","5.680","5.730","5.650","150513.000"],["2026-06-17","5.680","5.590","5.710","5.550","160649.000"],["2026-06-18","5.580","5.450","5.580","5.440","180612.000"],["2026-06-22","5.430","5.550","5.560","5.310","238067.000"],["2026-06-23","5.690","5.550","5.810","5.520","383461.000"],["2026-06-24","5.480","5.430","5.510","5.360","241086.000"],["2026-06-25","5.410","5.390","5.510","5.360","167435.000"],["2026-06-26","5.360","5.330","5.390","5.240","225122.000"],["2026-06-29","5.300","5.270","5.340","5.160","217600.000"],["2026-06-30","5.250","5.280","5.300","5.210","171030.000"],["2026-07-01","5.280","5.370","5.380","5.280","219642.000"],["2026-07-02","5.360","5.320","5.430","5.300","207051.000"],["2026-07-03","5.330","5.440","5.470","5.310","259807.000"],["2026-07-06","5.500","5.400","5.520","5.370","265014.000"],["2026-07-07","5.400","5.190","5.420","5.180","219766.000"],["2026-07-08","5.180","5.150","5.240","5.120","159888.000"],["2026-07-09","5.130","5.120","5.170","5.000","214523.000"],["2026-07-10","5.070","5.200","5.300","5.040","240688.000"],["2026-07-13","5.190","5.040","5.230","5.030","230646.000"],["2026-07-14","5.020","5.100","5.110","4.970","205511.000"],["2026-07-15","5.090","5.190","5.200","5.070","203554.000"],["2026-07-16","5.170","5.190","5.240","5.140","161598.000"],["2026-07-17","5.180","5.060","5.260","5.060","239236.000"],["2026-07-20","5.090","5.120","5.210","5.060","282239.000"],["2026-07-21","5.120","5.190","5.250","5.110","319152.000"],["2026-07-22","5.150","5.110","5.200","5.060","327866.000"],["2026-07-23","5.110","5.240","5.260","5.080","332284.000"],["2026-07-24","5.220","5.130","5.280","5.130","231994.000"],["2026-07-27","5.120","5.220","5.250","5.110","204905.000"],["2026-07-28","5.220","5.230","5.250","5.160","181547.000"],["2026-07-29","5.240","5.370","5.390","5.230","276924.000"],["2026-07-30","5.360","5.420","5.450","5.350","250558.000"],["2026-07-31","5.420","5.410","5.490","5.350","259599.000"],["2026-08-03","5.440","5.530","5.550","5.420","227047.000"],["2026-08-04","5.550","5.450","5.560","5.440","233046.000"],["2026-08-05","5.460","5.400","5.470","5.370","206053.000"],["2026-08-06","5.400","5.340","5.420","5.300","189492.000"],["2026-08-07","5.340","5.350","5.390","5.260","235816.000"],["2026-08-10","5.360","5.410","5.450","5.330","203979.000"],["2026-08-11","5.400","5.380","5.430","5.360","153352.000"],["2026-08-12","5.400","5.390","5.430","5.370","157936.000"],["2026-08-13","5.440","5.350","5.450","5.340","177622.000"],["2026-08-14","5.350","5.340","5.380","5.310","123247.000"],["2026-08-17","5.330","5.340","5.350","5.280","156173.000"],["2026-08-18","5.340","5.270","5.340","5.240","197366.000"],["2026-08-19","5.250","5.160","5.270","5.150","208469.000"],["2026-08-20","5.180","5.210","5.240","5.160","130540.000"],["2026-08-21","5.210","5.160","5.210","5.140","139549.000"],["2026-08-24","5.170","5.100","5.200","5.090","190705.000"],["2026-08-25","5.100","5.140","5.160","5.090","161780.000"],["2026-08-26","5.140","5.230","5.250","5.130","192679.000"],["2026-08-27","5.230","5.210","5.230","5.170","161365.000"],["2026-08-28","5.210","5.250","5.270","5.190","150220.000"],["2026-08-31","5.240","5.220","5.260","5.180","168439.000"],["2026-09-01","5.200","5.250","5.290","5.200","174339.000"],["2026-09-02","5.240","5.190","5.240","5.170","159931.000"],["2026-09-03","5.200","5.140","5.210","5.140","165293.000"],["2026-09-04","5.160","5.170","5.240","5.160","205568.000"],["2026-09-07","5.180","5.190","5.210","5.150","139146.000"],["2026-09-08","5.180","5.310","5.330","5.180","252482.000"],["2026-09-09","5.310","5.350","5.360","5.280","194888.000"],["2026-09-10","5.340","5.890","5.890","5.290","871694.000"],["2026-09-11","5.760","5.680","5.760","5.570","1292337.000"],["2026-09-14","5.600","5.560","5.700","5.510","655759.000"],["2026-09-15","5.550","5.530","5.600","5.460","536085.000"],["2026-09-16","5.500","5.530","5.560","5.460","494773.000"],["2026-09-17","5.470","5.500","5.560","5.340","647841.000"],["2026-09-18","5.480","5.570","5.600","5.440","579733.000"],["2026-09-21","5.550","5.560","5.590","5.510","416716.000"],["2026-09-22","5.550","5.450","5.550","5.420","413361.000"],["2026-09-23","5.450","5.380","5.480","5.360","280145.000"],["2026-09-24","5.350","5.410","5.440","5.350","244298.000"]],"qt":{"sz002204":["51","\u5927\u8fde\u91cd\u5de5","002204","5.21","5.41","5.39","303383","104432","198952","5.21","990","5.20","3904","5.19","2766","5.18","2931","5.17","2309","5.22","2043","5.23","2727","5.24","1290","5.25","2206","5.26","992","","20260928161403","-0.20","-3.70","5.40","5.19","5.21\/303383\/159746628","303383","15975","1.57","15.68","","5.40","5.19","3.88","100.62","100.62","1.25","5.95","4.87","0.78","3642","5.27","13.57","17.26","","","1.02","15974.6628","11.1494","214","   A","GP-A","-31.05","-6.46","1.81","7.99","2.31","8.19","4.97","-8.27","-0.76","-4.23","1931370032","1931370032","16.44","-30.31","1931370032","","","-12.82","0.00","","CNY","0","","5.14","1815",""],"market":["2026-09-29 03:07:55|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":"7.336","version":"18"}}}