{"code":0,"msg":"","data":{"sz002266":{"qfqday":[["2025-12-30","4.081","4.091","4.131","4.051","689774.000"],["2025-12-31","4.081","4.101","4.141","4.071","606511.000"],["2026-01-05","4.131","4.121","4.191","4.101","675165.000"],["2026-01-06","4.111","4.151","4.171","4.101","761100.000"],["2026-01-07","4.151","4.331","4.421","4.141","2093072.000"],["2026-01-08","4.331","4.441","4.551","4.301","1991496.000"],["2026-01-09","4.451","4.481","4.541","4.391","1618749.000"],["2026-01-12","4.511","4.511","4.541","4.421","1702958.000"],["2026-01-13","4.511","4.431","4.521","4.401","1400523.000"],["2026-01-14","4.431","4.381","4.511","4.331","1519469.000"],["2026-01-15","4.371","4.391","4.401","4.311","1029084.000"],["2026-01-16","4.401","4.291","4.431","4.281","960254.000"],["2026-01-19","4.291","4.451","4.461","4.271","1329152.000"],["2026-01-20","4.471","4.471","4.511","4.371","1240519.000"],["2026-01-21","4.431","4.471","4.511","4.411","943890.000"],["2026-01-22","4.491","4.921","4.921","4.461","2264441.000"],["2026-01-23","4.951","5.001","5.101","4.861","5269125.000"],["2026-01-26","5.081","4.971","5.201","4.911","3218503.000"],["2026-01-27","4.921","4.851","4.981","4.751","2069550.000"],["2026-01-28","4.861","5.041","5.111","4.741","3239752.000"],["2026-01-29","5.301","5.101","5.551","5.091","3994079.000"],["2026-01-30","4.981","4.801","5.041","4.691","2704722.000"],["2026-02-02","4.691","4.601","4.841","4.601","1620937.000"],["2026-02-03","4.701","4.821","4.891","4.681","1444457.000"],["2026-02-04","4.821","4.801","4.831","4.751","883196.000"],["2026-02-05","4.751","4.611","4.771","4.581","1129768.000"],["2026-02-06","4.591","4.711","4.791","4.561","1106620.000"],["2026-02-09","4.771","4.831","4.891","4.741","1143107.000"],["2026-02-10","4.831","4.771","4.831","4.751","648795.000"],["2026-02-11","4.761","4.791","4.881","4.751","836879.000"],["2026-02-12","4.821","4.901","4.921","4.791","1117137.000"],["2026-02-13","4.861","4.821","4.941","4.801","1024195.000"],["2026-02-24","4.881","4.941","4.961","4.861","1046534.000"],["2026-02-25","4.941","5.061","5.101","4.941","1338952.000"],["2026-02-26","5.081","5.091","5.111","5.011","1117096.000"],["2026-02-27","5.061","5.161","5.161","5.051","1163989.000"],["2026-03-02","5.081","5.191","5.231","5.051","1619035.000"],["2026-03-03","5.191","4.921","5.231","4.911","1809902.000"],["2026-03-04","4.831","4.881","5.011","4.801","994053.000"],["2026-03-05","4.971","4.951","5.071","4.911","1108032.000"],["2026-03-06","4.961","5.031","5.121","4.931","1275260.000"],["2026-03-09","4.981","4.961","5.001","4.821","1253666.000"],["2026-03-10","5.021","4.951","5.051","4.931","1071647.000"],["2026-03-11","4.941","4.881","4.971","4.861","957873.000"],["2026-03-12","4.861","4.751","4.861","4.661","1376396.000"],["2026-03-13","4.741","4.791","4.901","4.721","1241461.000"],["2026-03-16","4.891","4.611","4.891","4.551","1706975.000"],["2026-03-17","4.621","4.491","4.641","4.461","872099.000"],["2026-03-18","4.481","4.501","4.511","4.421","604537.000"],["2026-03-19","4.441","4.301","4.441","4.271","807773.000"],["2026-03-20","4.351","4.291","4.411","4.281","674112.000"],["2026-03-23","4.211","4.061","4.251","4.011","945507.000"],["2026-03-24","4.131","4.151","4.151","4.041","684247.000"],["2026-03-25","4.171","4.221","4.251","4.151","630272.000"],["2026-03-26","4.211","4.111","4.221","4.101","530104.000"],["2026-03-27","4.071","4.151","4.171","4.051","432278.000"],["2026-03-30","4.111","4.141","4.151","4.051","456569.000"],["2026-03-31","4.121","4.101","4.191","4.101","449303.000"],["2026-04-01","4.171","4.171","4.191","4.131","491700.000"],["2026-04-02","4.151","4.091","4.171","4.071","449317.000"],["2026-04-03","4.091","4.011","4.101","4.001","415429.000"],["2026-04-07","4.011","4.041","4.071","4.011","316526.000"],["2026-04-08","4.111","4.241","4.241","4.101","687950.000"],["2026-04-09","4.191","4.111","4.201","4.101","514698.000"],["2026-04-10","4.151","4.191","4.231","4.151","579527.000"],["2026-04-13","4.151","4.351","4.421","4.131","1348512.000"],["2026-04-14","4.391","4.421","4.451","4.341","897544.000"],["2026-04-15","4.421","4.341","4.441","4.301","659984.000"],["2026-04-16","4.331","4.371","4.381","4.311","452690.000"],["2026-04-17","4.361","4.401","4.441","4.341","619217.000"],["2026-04-20","4.391","4.441","4.481","4.361","702212.000"],["2026-04-21","4.421","4.431","4.451","4.351","555707.000"],["2026-04-22","4.441","4.501","4.541","4.421","666539.000"],["2026-04-23","4.501","4.481","4.511","4.401","577546.000"],["2026-04-24","4.441","4.441","4.511","4.401","526226.000"],["2026-04-27","4.551","4.731","4.771","4.541","1713200.000"],["2026-04-28","4.771","4.701","4.871","4.641","1066844.000"],["2026-04-29","4.911","4.981","5.011","4.641","3071403.000"],["2026-04-30","4.911","5.221","5.301","4.871","2640014.000"],["2026-05-06","5.231","5.451","5.501","5.231","2275110.000"],["2026-05-07","5.461","5.571","5.661","5.431","2267484.000"],["2026-05-08","5.591","5.591","5.811","5.541","2448468.000"],["2026-05-11","5.571","5.531","5.711","5.491","2249172.000"],["2026-05-12","5.531","5.431","5.551","5.411","1588876.000"],["2026-05-13","5.401","5.511","5.531","5.401","1247133.000"],["2026-05-14","5.511","5.431","5.581","5.421","1049303.000"],["2026-05-15","5.461","5.241","5.541","5.171","1489111.000"],["2026-05-18","5.341","5.311","5.471","5.251","1409175.000"],["2026-05-19","5.281","5.331","5.341","5.181","891889.000"],["2026-05-20","5.341","5.501","5.561","5.271","1176020.000"],["2026-05-21","5.481","5.361","5.591","5.301","1060570.000"],["2026-05-22","5.371","5.471","5.491","5.331","732973.000"],["2026-05-25","5.481","5.331","5.511","5.271","744608.000"],["2026-05-26","5.331","5.351","5.391","5.261","729258.000"],["2026-05-27","5.341","5.261","5.411","5.251","1034256.000"],["2026-05-28","5.251","5.241","5.321","5.181","824336.000"],["2026-05-29","5.251","5.091","5.281","5.061","846387.000"],["2026-06-01","5.051","5.011","5.151","4.971","806096.000"],["2026-06-02","5.021","5.011","5.071","4.921","788089.000"],["2026-06-03","5.001","5.041","5.141","4.991","665414.000"],["2026-06-04","5.011","4.941","5.051","4.871","762172.000"],["2026-06-05","4.931","4.881","5.011","4.841","781819.000"],["2026-06-08","4.771","4.511","4.791","4.461","1007305.000"],["2026-06-09","4.551","4.551","4.571","4.441","671745.000"],["2026-06-10","4.501","4.611","4.621","4.491","609909.000"],["2026-06-11","4.600","4.670","4.680","4.580","583444.000",{"nd":"2025","fh_sh":"0.6","djr":"2026-06-10","cqr":"2026-06-11","FHcontent":"10\u6d3e0.6\u5143"}],["2026-06-12","4.690","4.790","4.860","4.610","900038.000"],["2026-06-15","4.800","4.950","4.980","4.780","827590.000"],["2026-06-16","4.930","4.970","4.990","4.850","774273.000"],["2026-06-17","4.950","4.900","4.990","4.830","602193.000"],["2026-06-18","4.890","4.870","5.010","4.850","650116.000"],["2026-06-22","4.870","5.320","5.350","4.850","1404767.000"],["2026-06-23","5.290","5.010","5.330","4.950","1374926.000"],["2026-06-24","5.020","4.980","5.030","4.830","886512.000"],["2026-06-25","4.960","5.080","5.250","4.940","1125967.000"],["2026-06-26","5.100","4.910","5.170","4.890","905821.000"],["2026-06-29","4.950","4.900","5.020","4.820","919118.000"],["2026-06-30","4.890","5.060","5.080","4.870","997690.000"],["2026-07-01","5.080","5.180","5.230","4.990","1271711.000"],["2026-07-02","5.110","4.990","5.130","4.970","1150125.000"],["2026-07-03","5.050","5.300","5.370","5.000","1756558.000"],["2026-07-06","5.380","5.290","5.400","5.190","1896496.000"],["2026-07-07","5.300","5.750","5.820","5.250","3700430.000"],["2026-07-08","5.600","5.290","5.690","5.180","3064678.000"],["2026-07-09","5.200","5.200","5.350","4.990","1786873.000"],["2026-07-10","5.190","5.210","5.430","5.150","1450646.000"],["2026-07-13","5.170","4.890","5.220","4.860","1292769.000"],["2026-07-14","4.890","5.150","5.180","4.780","1252842.000"],["2026-07-15","5.150","5.090","5.250","5.050","910034.000"],["2026-07-16","5.040","4.810","5.090","4.770","1131696.000"],["2026-07-17","4.800","4.490","4.830","4.480","1237955.000"],["2026-07-20","4.550","4.450","4.600","4.380","892359.000"],["2026-07-21","4.460","4.570","4.580","4.370","944409.000"],["2026-07-22","4.560","4.520","4.640","4.470","741183.000"],["2026-07-23","4.500","4.630","4.650","4.470","909223.000"],["2026-07-24","4.560","4.420","4.580","4.390","789035.000"],["2026-07-27","4.470","4.540","4.550","4.440","718606.000"],["2026-07-28","4.480","4.470","4.530","4.440","677425.000"],["2026-07-29","4.470","4.600","4.670","4.430","996679.000"],["2026-07-30","4.570","4.570","4.640","4.500","848732.000"],["2026-07-31","4.620","4.610","4.670","4.570","823590.000"],["2026-08-03","4.680","4.750","4.800","4.650","1190108.000"],["2026-08-04","4.710","4.870","4.900","4.710","935331.000"],["2026-08-05","4.840","4.980","5.030","4.830","801441.000"],["2026-08-06","5.000","5.000","5.070","4.960","828502.000"],["2026-08-07","5.000","5.050","5.070","4.990","618988.000"],["2026-08-10","5.050","5.180","5.200","5.040","834008.000"],["2026-08-11","5.160","4.970","5.180","4.960","1014193.000"],["2026-08-12","4.970","5.030","5.050","4.960","545721.000"],["2026-08-13","5.030","4.910","5.040","4.900","565667.000"],["2026-08-14","4.910","4.920","4.950","4.850","471034.000"],["2026-08-17","4.940","5.070","5.090","4.930","746455.000"],["2026-08-18","5.060","5.000","5.090","4.980","566373.000"],["2026-08-19","4.960","4.870","5.020","4.850","741559.000"],["2026-08-20","4.920","4.820","4.970","4.800","577080.000"],["2026-08-21","4.800","4.830","4.850","4.770","457271.000"],["2026-08-24","4.880","4.860","4.960","4.780","741285.000"],["2026-08-25","4.810","4.800","4.860","4.760","522895.000"],["2026-08-26","4.820","4.930","4.980","4.800","753817.000"],["2026-08-27","4.890","5.000","5.010","4.800","809323.000"],["2026-08-28","4.990","4.950","5.010","4.920","657560.000"],["2026-08-31","4.910","4.890","4.910","4.770","836073.000"],["2026-09-01","4.880","4.890","4.920","4.850","797747.000"],["2026-09-02","4.860","4.790","4.870","4.770","834226.000"],["2026-09-03","4.810","4.840","4.860","4.780","520476.000"],["2026-09-04","4.850","4.870","4.970","4.840","672315.000"],["2026-09-07","4.870","4.750","4.870","4.740","750700.000"],["2026-09-08","4.770","4.820","4.850","4.750","556480.000"],["2026-09-09","4.810","4.970","4.980","4.800","771748.000"],["2026-09-10","4.950","4.900","4.970","4.890","480378.000"],["2026-09-11","4.840","4.790","4.850","4.710","644286.000"],["2026-09-14","4.750","4.790","4.850","4.740","390502.000"],["2026-09-15","4.780","4.710","4.790","4.690","442570.000"],["2026-09-16","4.710","4.790","4.820","4.680","491847.000"],["2026-09-17","4.800","4.920","5.080","4.790","1082400.000"],["2026-09-18","4.950","4.980","4.980","4.910","645860.000"],["2026-09-21","4.990","5.050","5.080","4.980","736728.000"],["2026-09-22","5.050","4.990","5.080","4.970","562754.000"],["2026-09-23","4.990","4.790","5.010","4.790","717000.000"],["2026-09-24","4.770","4.590","4.800","4.580","797207.000"]],"qt":{"sz002266":["51","\u6d59\u5bcc\u63a7\u80a1","002266","4.53","4.59","4.60","573774","275367","298407","4.53","429","4.52","1744","4.51","1754","4.50","4853","4.49","2470","4.54","2429","4.55","3265","4.56","2070","4.57","933","4.58","747","","20260928161403","-0.06","-1.31","4.60","4.48","4.53\/573774\/259032213","573774","25903","1.18","12.40","","4.60","4.48","2.61","219.37","236.43","1.81","5.05","4.13","0.83","1806","4.51","8.72","21.15","","","1.87","25903.2213","11.8686","262","   A","GP-A","10.46","-9.04","1.31","14.58","6.53","5.82","3.86","-5.43","-8.48","-14.53","4842585229","5219271402","8.73","10.73","4842585229","","","15.83","0.22","","CNY","0","","4.48","7264",""],"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":"4.111","version":"18"}}}