{"code":0,"msg":"","data":{"sz002206":{"qfqday":[["2025-12-30","5.681","5.701","5.751","5.651","142073.000"],["2025-12-31","5.671","5.651","5.701","5.621","122550.000"],["2026-01-05","5.691","5.941","6.051","5.661","458227.000"],["2026-01-06","6.031","5.941","6.031","5.921","272416.000"],["2026-01-07","5.921","5.941","6.041","5.881","197907.000"],["2026-01-08","5.931","5.951","5.991","5.861","209784.000"],["2026-01-09","5.961","5.981","6.101","5.851","379801.000"],["2026-01-12","5.931","6.041","6.041","5.901","333470.000"],["2026-01-13","6.041","6.491","6.651","6.011","810954.000"],["2026-01-14","6.391","6.811","6.861","6.381","856605.000"],["2026-01-15","6.691","6.601","6.761","6.581","462002.000"],["2026-01-16","6.611","6.371","6.631","6.341","385849.000"],["2026-01-19","6.351","6.521","6.571","6.321","306896.000"],["2026-01-20","6.511","6.551","6.551","6.421","282698.000"],["2026-01-21","6.531","6.671","6.691","6.471","269042.000"],["2026-01-22","6.721","6.651","6.741","6.491","322320.000"],["2026-01-23","6.661","6.821","6.851","6.611","332077.000"],["2026-01-26","6.891","6.911","6.981","6.781","387492.000"],["2026-01-27","6.921","7.111","7.371","6.841","563967.000"],["2026-01-28","7.061","7.141","7.351","6.961","405797.000"],["2026-01-29","7.171","7.061","7.291","6.991","357231.000"],["2026-01-30","6.981","7.201","7.241","6.921","362673.000"],["2026-02-02","7.191","6.681","7.201","6.671","524072.000"],["2026-02-03","6.711","6.881","6.881","6.661","234793.000"],["2026-02-04","6.871","6.871","6.941","6.791","157887.000"],["2026-02-05","6.821","6.761","6.891","6.711","175163.000"],["2026-02-06","6.701","6.861","7.101","6.681","314835.000"],["2026-02-09","6.931","6.941","7.131","6.881","225150.000"],["2026-02-10","6.931","6.861","6.931","6.831","166323.000"],["2026-02-11","6.891","7.041","7.161","6.861","262193.000"],["2026-02-12","7.021","6.941","7.021","6.911","186295.000"],["2026-02-13","6.931","6.811","6.971","6.801","146651.000"],["2026-02-24","6.871","7.041","7.091","6.861","177163.000"],["2026-02-25","7.081","7.171","7.251","7.031","216481.000"],["2026-02-26","7.161","7.171","7.201","7.061","166137.000"],["2026-02-27","7.161","7.151","7.221","7.071","151450.000"],["2026-03-02","7.061","7.021","7.101","6.901","236850.000"],["2026-03-03","7.061","6.701","7.061","6.681","289458.000"],["2026-03-04","6.621","6.651","6.731","6.571","219155.000"],["2026-03-05","6.751","6.781","6.851","6.671","175394.000"],["2026-03-06","6.751","7.041","7.071","6.711","226353.000"],["2026-03-09","6.911","6.691","7.031","6.601","340005.000"],["2026-03-10","6.751","6.781","6.821","6.691","186239.000"],["2026-03-11","6.791","6.861","6.901","6.731","177179.000"],["2026-03-12","6.951","6.901","7.111","6.891","290872.000"],["2026-03-13","6.871","6.681","6.941","6.671","302357.000"],["2026-03-16","6.701","6.651","6.801","6.571","202516.000"],["2026-03-17","6.661","6.521","6.741","6.501","160385.000"],["2026-03-18","6.521","6.541","6.551","6.451","141722.000"],["2026-03-19","6.451","6.181","6.481","6.161","242573.000"],["2026-03-20","6.191","6.041","6.241","5.991","176303.000"],["2026-03-23","5.901","5.601","5.921","5.481","318598.000"],["2026-03-24","5.711","5.831","5.831","5.601","208861.000"],["2026-03-25","5.861","5.931","6.001","5.831","172698.000"],["2026-03-26","5.931","5.811","6.031","5.761","228435.000"],["2026-03-27","5.751","5.871","5.921","5.731","140030.000"],["2026-03-30","5.791","5.901","5.931","5.751","165751.000"],["2026-03-31","5.921","5.861","6.151","5.831","178773.000"],["2026-04-01","5.991","6.021","6.091","5.951","216455.000"],["2026-04-02","5.991","5.921","6.031","5.861","126415.000"],["2026-04-03","5.961","5.811","5.961","5.751","119756.000"],["2026-04-07","5.831","5.961","6.011","5.791","181869.000"],["2026-04-08","6.031","6.171","6.171","5.981","205760.000"],["2026-04-09","6.141","6.101","6.221","6.081","152617.000"],["2026-04-10","6.131","6.151","6.231","6.101","120610.000"],["2026-04-13","6.151","6.101","6.151","6.031","133312.000"],["2026-04-14","6.151","6.111","6.171","6.061","107230.000"],["2026-04-15","6.121","6.091","6.171","6.081","122927.000"],["2026-04-16","6.121","6.211","6.231","6.081","136350.000"],["2026-04-17","6.181","6.051","6.211","6.041","189664.000"],["2026-04-20","6.011","6.051","6.111","5.981","172996.000"],["2026-04-21","6.051","6.061","6.081","5.951","136707.000"],["2026-04-22","6.031","6.021","6.081","6.001","124811.000"],["2026-04-23","6.031","6.001","6.051","5.941","121179.000"],["2026-04-24","5.961","5.981","6.031","5.901","128305.000"],["2026-04-27","5.931","5.831","5.961","5.791","170708.000"],["2026-04-28","5.861","5.901","6.001","5.831","152255.000"],["2026-04-29","5.871","5.991","6.011","5.861","117514.000"],["2026-04-30","6.001","5.981","6.051","5.941","153340.000"],["2026-05-06","5.991","5.981","6.021","5.901","170149.000"],["2026-05-07","5.981","5.921","5.991","5.891","163125.000"],["2026-05-08","5.921","5.961","5.981","5.901","138878.000"],["2026-05-11","5.991","5.911","6.001","5.881","180541.000"],["2026-05-12","5.911","5.741","5.911","5.721","194172.000"],["2026-05-13","5.751","5.841","5.871","5.711","142559.000"],["2026-05-14","5.871","5.821","5.931","5.801","173304.000"],["2026-05-15","5.811","5.751","5.861","5.701","168254.000"],["2026-05-18","5.711","5.581","5.741","5.491","223865.000"],["2026-05-19","5.521","5.611","5.611","5.521","84878.000"],["2026-05-20","5.601","5.601","5.611","5.501","110555.000"],["2026-05-21","5.670","5.400","5.730","5.400","168200.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e2\u5143"}],["2026-05-22","5.500","5.520","5.550","5.390","106290.000"],["2026-05-25","5.500","5.430","5.550","5.370","114993.000"],["2026-05-26","5.420","5.430","5.440","5.330","119649.000"],["2026-05-27","5.430","5.270","5.450","5.240","144207.000"],["2026-05-28","5.280","5.320","5.380","5.250","93218.000"],["2026-05-29","5.320","5.150","5.340","5.140","161267.000"],["2026-06-01","5.180","5.530","5.630","5.120","363496.000"],["2026-06-02","5.540","5.510","5.640","5.480","270020.000"],["2026-06-03","5.520","5.480","5.560","5.410","195258.000"],["2026-06-04","5.490","5.330","5.490","5.290","177632.000"],["2026-06-05","5.360","5.360","5.470","5.280","152546.000"],["2026-06-08","5.290","5.120","5.330","5.080","207350.000"],["2026-06-09","5.150","5.180","5.210","5.080","135108.000"],["2026-06-10","5.160","5.260","5.310","5.150","142451.000"],["2026-06-11","5.230","5.160","5.270","5.080","128988.000"],["2026-06-12","5.190","5.280","5.350","5.120","145181.000"],["2026-06-15","5.340","5.520","5.530","5.320","210884.000"],["2026-06-16","5.470","5.530","5.660","5.440","165933.000"],["2026-06-17","5.500","5.480","5.530","5.410","119469.000"],["2026-06-18","5.460","5.400","5.460","5.310","119545.000"],["2026-06-22","5.380","5.630","5.670","5.250","212386.000"],["2026-06-23","5.590","5.490","5.660","5.460","140984.000"],["2026-06-24","5.480","5.520","5.620","5.470","172526.000"],["2026-06-25","5.520","5.450","5.540","5.380","155230.000"],["2026-06-26","5.450","5.320","5.450","5.320","113128.000"],["2026-06-29","5.300","5.320","5.330","5.190","118331.000"],["2026-06-30","5.310","5.170","5.310","5.130","146554.000"],["2026-07-01","5.180","5.370","5.430","5.130","169310.000"],["2026-07-02","5.330","5.470","5.550","5.300","178582.000"],["2026-07-03","5.440","5.430","5.520","5.390","118274.000"],["2026-07-06","5.430","5.430","5.570","5.400","108981.000"],["2026-07-07","5.430","5.300","5.470","5.260","111580.000"],["2026-07-08","5.270","5.250","5.310","5.210","91414.000"],["2026-07-09","5.230","5.220","5.260","5.150","96950.000"],["2026-07-10","5.230","5.240","5.310","5.170","76294.000"],["2026-07-13","5.220","5.100","5.240","5.070","113652.000"],["2026-07-14","5.110","5.250","5.250","5.080","94844.000"],["2026-07-15","5.200","5.310","5.340","5.200","69623.000"],["2026-07-16","5.290","5.230","5.320","5.200","67949.000"],["2026-07-17","5.230","5.180","5.300","5.160","106255.000"],["2026-07-20","5.180","5.160","5.300","5.130","129128.000"],["2026-07-21","5.190","5.210","5.220","5.120","102106.000"],["2026-07-22","5.200","5.130","5.200","5.120","79674.000"],["2026-07-23","5.130","5.270","5.300","5.110","124473.000"],["2026-07-24","5.220","5.110","5.240","5.100","105202.000"],["2026-07-27","5.100","5.140","5.190","5.100","72691.000"],["2026-07-28","5.120","5.290","5.310","5.110","190760.000"],["2026-07-29","5.280","5.330","5.340","5.260","98030.000"],["2026-07-30","5.320","5.280","5.370","5.250","83789.000"],["2026-07-31","5.310","5.360","5.370","5.280","82382.000"],["2026-08-03","5.370","5.370","5.380","5.290","123163.000"],["2026-08-04","5.380","5.320","5.380","5.300","111696.000"],["2026-08-05","5.330","5.360","5.400","5.290","124242.000"],["2026-08-06","5.340","5.420","5.430","5.330","160365.000"],["2026-08-07","5.410","5.380","5.410","5.320","105841.000"],["2026-08-10","5.380","5.430","5.450","5.340","87608.000"],["2026-08-11","5.410","5.340","5.450","5.320","105149.000"],["2026-08-12","5.330","5.330","5.350","5.280","87797.000"],["2026-08-13","5.340","5.250","5.350","5.240","97577.000"],["2026-08-14","5.250","5.240","5.290","5.210","62172.000"],["2026-08-17","5.240","5.260","5.280","5.190","53912.000"],["2026-08-18","5.260","5.230","5.260","5.210","51135.000"],["2026-08-19","5.210","5.160","5.220","5.130","76976.000"],["2026-08-20","5.180","5.210","5.250","5.160","64821.000"],["2026-08-21","5.220","5.210","5.220","5.160","53548.000"],["2026-08-24","5.230","5.210","5.250","5.170","56959.000"],["2026-08-25","5.200","5.240","5.260","5.180","61176.000"],["2026-08-26","5.250","5.270","5.310","5.220","68791.000"],["2026-08-27","5.270","5.270","5.300","5.230","60910.000"],["2026-08-28","5.260","5.380","5.380","5.250","123958.000"],["2026-08-31","5.380","5.380","5.440","5.310","130326.000"],["2026-09-01","5.360","5.380","5.450","5.360","136983.000"],["2026-09-02","5.350","5.320","5.380","5.250","97366.000"],["2026-09-03","5.330","5.270","5.350","5.270","59532.000"],["2026-09-04","5.290","5.270","5.340","5.250","76651.000"],["2026-09-07","5.270","5.220","5.300","5.210","97138.000"],["2026-09-08","5.230","5.320","5.330","5.220","79014.000"],["2026-09-09","5.290","5.300","5.320","5.260","64842.000"],["2026-09-10","5.290","5.220","5.290","5.200","75846.000"],["2026-09-11","5.200","5.080","5.210","5.030","179387.000"],["2026-09-14","5.060","5.050","5.120","5.040","86878.000"],["2026-09-15","5.050","4.940","5.070","4.940","121696.000"],["2026-09-16","4.970","4.980","4.990","4.910","63196.000"],["2026-09-17","4.950","4.950","4.980","4.940","65438.000"],["2026-09-18","4.990","4.960","5.010","4.950","47525.000"],["2026-09-21","4.950","5.010","5.020","4.950","58701.000"],["2026-09-22","5.030","4.970","5.040","4.960","60299.000"],["2026-09-23","4.970","4.980","5.000","4.950","53253.000"],["2026-09-24","4.980","4.870","4.990","4.860","115780.000"]],"qt":{"sz002206":["51","\u6d77 \u5229 \u5f97","002206","4.84","4.87","4.88","63163","26424","36739","4.84","138","4.83","442","4.82","539","4.81","91","4.80","1451","4.85","804","4.86","625","4.87","981","4.88","100","4.89","206","","20260928161406","-0.03","-0.62","4.90","4.79","4.84\/63163\/30530575","63163","3053","0.60","10.95","","4.90","4.79","2.26","51.16","56.24","1.40","5.36","4.38","0.94","-55","4.83","9.52","10.93","","","1.31","3053.0575","0.0000","0","   A","GP-A","-14.35","-2.42","4.11","12.79","6.85","7.37","4.79","-4.72","-10.04","-10.87","1056970986","1162027220","-1.02","-15.10","1056970986","","","-18.12","0.00","","CNY","0","","4.79","2262",""],"market":["2026-09-29 03:08:22|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":"5.711","version":"18"}}}