{"code":0,"msg":"","data":{"sz002267":{"qfqday":[["2025-12-30","7.320","7.310","7.320","7.240","52156.000"],["2025-12-31","7.300","7.330","7.340","7.290","48361.000"],["2026-01-05","7.340","7.380","7.390","7.290","83900.000"],["2026-01-06","7.380","7.420","7.440","7.360","73609.000"],["2026-01-07","7.430","7.360","7.440","7.350","78723.000"],["2026-01-08","7.370","7.380","7.400","7.310","62086.000"],["2026-01-09","7.380","7.400","7.410","7.320","64660.000"],["2026-01-12","7.400","7.440","7.440","7.360","108693.000"],["2026-01-13","7.430","7.450","7.500","7.420","104165.000"],["2026-01-14","7.450","7.480","7.570","7.420","140678.000"],["2026-01-15","7.480","7.500","7.550","7.440","85482.000"],["2026-01-16","7.510","7.480","7.520","7.430","71924.000"],["2026-01-19","7.480","7.550","7.550","7.460","81465.000"],["2026-01-20","7.650","7.570","7.670","7.490","106496.000"],["2026-01-21","7.580","7.550","7.600","7.540","82952.000"],["2026-01-22","7.580","7.720","7.750","7.560","225248.000"],["2026-01-23","7.720","7.690","7.740","7.640","145052.000"],["2026-01-26","7.680","7.740","7.750","7.630","163323.000"],["2026-01-27","7.730","7.660","7.730","7.550","123757.000"],["2026-01-28","7.660","7.790","7.840","7.650","219959.000"],["2026-01-29","7.780","7.820","7.860","7.730","169112.000"],["2026-01-30","7.790","7.800","7.860","7.710","150567.000"],["2026-02-02","7.800","7.630","7.820","7.630","138860.000"],["2026-02-03","7.690","7.590","7.690","7.540","91484.000"],["2026-02-04","7.600","7.720","7.730","7.580","103033.000"],["2026-02-05","7.700","7.660","7.730","7.620","67379.000"],["2026-02-06","7.630","7.610","7.700","7.590","78951.000"],["2026-02-09","7.650","7.560","7.670","7.540","117767.000"],["2026-02-10","7.580","7.550","7.580","7.490","69380.000"],["2026-02-11","7.540","7.690","7.770","7.530","140273.000"],["2026-02-12","7.700","7.600","7.720","7.600","99231.000"],["2026-02-13","7.590","7.450","7.590","7.440","79979.000"],["2026-02-24","7.500","7.610","7.650","7.480","107139.000"],["2026-02-25","7.610","7.640","7.710","7.590","80968.000"],["2026-02-26","7.660","7.660","7.700","7.620","62204.000"],["2026-02-27","7.710","7.800","7.810","7.680","125936.000"],["2026-03-02","7.900","8.020","8.020","7.790","330090.000"],["2026-03-03","8.300","8.840","8.840","8.240","950199.000"],["2026-03-04","8.940","8.480","8.940","7.940","809522.000"],["2026-03-05","8.380","8.110","8.440","8.000","481461.000"],["2026-03-06","8.060","7.980","8.110","7.910","272852.000"],["2026-03-09","8.460","8.000","8.620","8.000","493027.000"],["2026-03-10","7.830","7.800","7.950","7.780","348929.000"],["2026-03-11","7.800","7.810","7.840","7.670","223622.000"],["2026-03-12","7.890","8.030","8.120","7.800","402571.000"],["2026-03-13","8.030","7.930","8.140","7.910","261081.000"],["2026-03-16","7.950","7.850","8.020","7.830","174081.000"],["2026-03-17","7.850","7.750","7.870","7.740","128644.000"],["2026-03-18","7.780","7.710","7.780","7.640","111769.000"],["2026-03-19","7.870","7.930","8.000","7.760","350960.000"],["2026-03-20","7.800","7.860","7.960","7.660","299758.000"],["2026-03-23","7.820","7.520","7.900","7.490","240751.000"],["2026-03-24","7.600","7.750","7.750","7.510","177138.000"],["2026-03-25","7.700","7.810","7.860","7.540","179778.000"],["2026-03-26","7.770","7.830","7.880","7.740","156483.000"],["2026-03-27","7.770","7.870","7.920","7.760","143790.000"],["2026-03-30","7.880","7.800","7.920","7.740","128740.000"],["2026-03-31","7.810","7.620","7.840","7.610","127406.000"],["2026-04-01","7.700","7.640","7.710","7.610","70367.000"],["2026-04-02","7.660","7.760","7.800","7.640","114929.000"],["2026-04-03","7.760","7.550","7.780","7.520","116365.000"],["2026-04-07","7.540","7.580","7.680","7.440","79180.000"],["2026-04-08","7.550","7.630","7.630","7.520","110688.000"],["2026-04-09","7.600","7.530","7.650","7.510","75555.000"],["2026-04-10","7.540","7.470","7.570","7.470","81204.000"],["2026-04-13","7.480","7.510","7.530","7.400","79191.000"],["2026-04-14","7.510","7.430","7.510","7.400","75518.000"],["2026-04-15","7.430","7.440","7.440","7.380","54061.000"],["2026-04-16","7.430","7.430","7.450","7.390","58627.000"],["2026-04-17","7.430","7.390","7.440","7.380","51575.000"],["2026-04-20","7.390","7.520","7.540","7.360","97508.000"],["2026-04-21","7.500","7.520","7.530","7.470","45694.000"],["2026-04-22","7.500","7.580","7.590","7.480","65415.000"],["2026-04-23","7.580","7.700","7.730","7.500","122333.000"],["2026-04-24","7.660","7.660","7.690","7.600","66344.000"],["2026-04-27","7.640","7.850","7.910","7.610","177938.000"],["2026-04-28","7.710","7.780","7.810","7.570","161681.000"],["2026-04-29","7.730","7.840","8.010","7.690","183657.000"],["2026-04-30","7.780","7.730","7.880","7.670","117197.000"],["2026-05-06","7.710","7.890","7.950","7.600","227543.000"],["2026-05-07","7.850","7.790","7.860","7.750","82403.000"],["2026-05-08","7.790","7.760","7.850","7.730","68799.000"],["2026-05-11","7.760","7.740","7.780","7.680","72066.000"],["2026-05-12","7.730","7.640","7.760","7.620","67593.000"],["2026-05-13","7.660","7.600","7.710","7.570","88729.000"],["2026-05-14","7.590","7.570","7.680","7.540","87718.000"],["2026-05-15","7.580","7.520","7.580","7.460","92001.000"],["2026-05-18","7.510","7.620","7.630","7.470","103783.000"],["2026-05-19","7.600","7.650","7.700","7.520","102677.000"],["2026-05-20","7.620","7.530","7.710","7.490","105627.000"],["2026-05-21","7.500","7.420","7.500","7.400","103968.000"],["2026-05-22","7.420","7.370","7.440","7.320","66967.000"],["2026-05-25","7.320","7.270","7.360","7.250","52315.000"],["2026-05-26","7.250","7.210","7.290","7.170","56761.000"],["2026-05-27","7.210","7.120","7.250","7.050","57079.000"],["2026-05-28","7.120","7.070","7.190","7.060","48296.000"],["2026-05-29","7.100","7.230","7.230","7.070","60260.000"],["2026-06-01","7.230","7.510","7.530","7.190","143733.000"],["2026-06-02","7.480","7.380","7.490","7.360","71927.000"],["2026-06-03","7.370","7.400","7.420","7.250","76500.000"],["2026-06-04","7.380","7.240","7.390","7.190","61734.000"],["2026-06-05","7.240","7.200","7.310","7.190","51023.000"],["2026-06-08","7.190","7.130","7.260","7.070","61581.000"],["2026-06-09","7.120","7.080","7.170","7.060","47578.000"],["2026-06-10","7.050","7.000","7.060","6.950","64296.000"],["2026-06-11","7.020","6.910","7.050","6.840","55107.000"],["2026-06-12","6.900","7.000","7.000","6.840","70031.000"],["2026-06-15","6.970","7.010","7.070","6.970","59373.000"],["2026-06-16","7.020","6.850","7.030","6.820","79760.000"],["2026-06-17","6.820","6.710","6.830","6.700","73244.000"],["2026-06-18","6.710","6.740","6.780","6.650","48147.000"],["2026-06-22","6.720","6.720","6.750","6.560","73440.000"],["2026-06-23","6.690","6.790","6.880","6.690","65116.000"],["2026-06-24","6.830","6.600","6.830","6.590","63191.000"],["2026-06-25","6.680","6.600","6.680","6.560","52841.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-24","cqr":"2026-06-25","FHcontent":"10\u6d3e2\u5143"}],["2026-06-26","6.600","6.600","6.640","6.540","56846.000"],["2026-06-29","6.570","6.660","6.680","6.420","55512.000"],["2026-06-30","6.630","6.540","6.660","6.470","45776.000"],["2026-07-01","6.550","6.590","6.650","6.510","70288.000"],["2026-07-02","6.580","6.720","6.730","6.570","70987.000"],["2026-07-03","6.730","6.890","6.910","6.700","74981.000"],["2026-07-06","6.880","7.080","7.130","6.780","101852.000"],["2026-07-07","7.080","6.920","7.110","6.880","57040.000"],["2026-07-08","6.900","6.960","7.030","6.870","52136.000"],["2026-07-09","6.980","6.880","7.020","6.860","61836.000"],["2026-07-10","6.870","6.870","6.910","6.820","42431.000"],["2026-07-13","6.900","7.010","7.100","6.890","88396.000"],["2026-07-14","7.050","7.050","7.180","7.010","99432.000"],["2026-07-15","7.020","7.110","7.170","7.000","88213.000"],["2026-07-16","7.120","7.140","7.170","7.040","70834.000"],["2026-07-17","7.160","7.160","7.280","7.130","115255.000"],["2026-07-20","7.170","7.240","7.310","7.150","127780.000"],["2026-07-21","7.170","7.220","7.350","7.160","127924.000"],["2026-07-22","7.200","7.180","7.220","7.060","94417.000"],["2026-07-23","7.180","7.290","7.310","7.160","85714.000"],["2026-07-24","7.310","7.230","7.340","7.210","57824.000"],["2026-07-27","7.200","7.230","7.280","7.140","55139.000"],["2026-07-28","7.210","7.190","7.250","7.140","44690.000"],["2026-07-29","7.220","7.290","7.330","7.210","67350.000"],["2026-07-30","7.300","7.400","7.410","7.270","69243.000"],["2026-07-31","7.350","7.380","7.420","7.320","71984.000"],["2026-08-03","7.380","7.480","7.500","7.360","83454.000"],["2026-08-04","7.470","7.330","7.470","7.310","72587.000"],["2026-08-05","7.350","7.210","7.350","7.170","73588.000"],["2026-08-06","7.210","7.160","7.240","7.100","70170.000"],["2026-08-07","7.150","7.080","7.160","7.060","64334.000"],["2026-08-10","7.090","7.150","7.220","7.070","72450.000"],["2026-08-11","7.170","7.120","7.180","7.100","50146.000"],["2026-08-12","7.110","7.080","7.150","7.050","59925.000"],["2026-08-13","7.080","6.960","7.090","6.950","86918.000"],["2026-08-14","6.960","6.980","7.020","6.910","48342.000"],["2026-08-17","6.990","7.010","7.030","6.890","62351.000"],["2026-08-18","7.010","7.030","7.080","6.980","66872.000"],["2026-08-19","7.020","7.040","7.100","6.990","75003.000"],["2026-08-20","7.020","6.970","7.100","6.940","65868.000"],["2026-08-21","7.000","6.970","7.030","6.940","49639.000"],["2026-08-24","6.970","7.030","7.050","6.950","61441.000"],["2026-08-25","7.020","7.080","7.110","7.020","53357.000"],["2026-08-26","7.070","7.160","7.160","7.030","58965.000"],["2026-08-27","7.120","6.900","7.120","6.770","195125.000"],["2026-08-28","6.900","7.040","7.040","6.860","108561.000"],["2026-08-31","7.050","7.300","7.390","7.030","220123.000"],["2026-09-01","7.270","7.330","7.390","7.250","115905.000"],["2026-09-02","7.340","7.320","7.380","7.280","81208.000"],["2026-09-03","7.310","7.280","7.380","7.260","63572.000"],["2026-09-04","7.260","7.330","7.360","7.260","64630.000"],["2026-09-07","7.340","7.350","7.380","7.270","75822.000"],["2026-09-08","7.330","7.530","7.570","7.310","126342.000"],["2026-09-09","7.530","7.630","7.730","7.480","185426.000"],["2026-09-10","7.590","7.610","7.720","7.570","189415.000"],["2026-09-11","7.570","7.320","7.660","7.260","296933.000"],["2026-09-14","7.320","7.480","7.520","7.320","118698.000"],["2026-09-15","7.450","7.280","7.480","7.270","70966.000"],["2026-09-16","7.280","7.230","7.320","7.210","68392.000"],["2026-09-17","7.230","7.100","7.230","7.060","73337.000"],["2026-09-18","7.080","7.120","7.220","7.080","50052.000"],["2026-09-21","7.120","7.190","7.230","7.100","53699.000"],["2026-09-22","7.200","7.180","7.220","7.130","49116.000"],["2026-09-23","7.170","7.120","7.190","7.120","32743.000"],["2026-09-24","7.150","7.120","7.180","7.070","38520.000"]],"qt":{"sz002267":["51","\u9655\u5929\u7136\u6c14","002267","7.15","7.12","7.10","42881","21852","21030","7.14","10","7.13","134","7.12","41","7.11","707","7.10","83","7.15","318","7.16","323","7.17","320","7.18","586","7.19","138","","20260928161406","0.03","0.42","7.15","7.08","7.15\/42881\/30517794","42881","3052","0.39","16.61","","7.15","7.08","0.98","79.51","79.51","1.16","7.83","6.41","0.96","-710","7.12","9.84","13.62","","","0.20","3051.7794","0.0000","0","   A","GP-A","-2.46","0.42","2.80","6.98","3.44","8.94","6.42","-2.32","1.56","3.77","1112075445","1112075445","-26.69","-2.19","1112075445","","","-8.57","0.28","","CNY","0","","7.06","579",""],"market":["2026-09-29 03:08:19|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":"7.310","version":"18"}}}