{"code":0,"msg":"","data":{"sz002270":{"qfqday":[["2025-12-30","25.930","25.080","25.950","25.030","90712.000"],["2025-12-31","25.390","24.830","25.420","24.740","53348.000"],["2026-01-05","24.840","25.420","25.740","24.840","83588.000"],["2026-01-06","25.420","25.700","25.890","25.340","81528.000"],["2026-01-07","25.760","26.510","26.940","25.750","119935.000"],["2026-01-08","26.830","26.810","27.270","26.450","117738.000"],["2026-01-09","26.690","27.410","27.540","26.530","91582.000"],["2026-01-12","27.290","27.160","27.630","26.670","115114.000"],["2026-01-13","27.020","28.070","29.270","26.390","218198.000"],["2026-01-14","28.300","26.700","28.300","26.450","279207.000"],["2026-01-15","26.790","27.490","27.750","26.790","188927.000"],["2026-01-16","28.930","29.330","30.050","28.600","305089.000"],["2026-01-19","29.790","32.280","32.280","29.420","160886.000"],["2026-01-20","34.490","33.990","35.260","33.520","436190.000"],["2026-01-21","33.300","33.230","34.130","32.380","329281.000"],["2026-01-22","33.500","31.720","33.550","31.400","254824.000"],["2026-01-23","31.470","31.170","32.140","30.870","245320.000"],["2026-01-26","30.970","30.870","31.670","30.680","234283.000"],["2026-01-27","30.590","30.440","31.040","29.940","162622.000"],["2026-01-28","30.460","30.340","30.740","29.890","143941.000"],["2026-01-29","30.290","30.600","31.170","30.090","205723.000"],["2026-01-30","30.470","29.570","30.650","29.430","156435.000"],["2026-02-02","30.490","29.740","30.750","29.670","204451.000"],["2026-02-03","29.780","31.200","31.270","29.680","203351.000"],["2026-02-04","31.210","31.650","32.570","30.900","215636.000"],["2026-02-05","31.290","29.730","31.300","29.470","177343.000"],["2026-02-06","29.440","29.600","30.230","29.290","93856.000"],["2026-02-09","30.070","30.920","31.580","29.890","138000.000"],["2026-02-10","30.930","31.380","31.450","30.070","120601.000"],["2026-02-11","32.340","34.540","34.540","32.340","289755.000"],["2026-02-12","34.210","34.760","35.340","33.540","285651.000"],["2026-02-13","34.290","33.620","34.590","33.470","153546.000"],["2026-02-24","33.780","33.300","34.090","32.940","180227.000"],["2026-02-25","33.370","33.910","34.360","32.630","175428.000"],["2026-02-26","33.790","35.220","35.550","33.290","256504.000"],["2026-02-27","34.790","33.390","34.790","32.800","229159.000"],["2026-03-02","32.840","35.520","35.780","32.670","304579.000"],["2026-03-03","35.220","33.570","35.220","33.450","204901.000"],["2026-03-04","33.180","34.570","35.870","33.180","270378.000"],["2026-03-05","35.260","36.090","36.390","35.090","244511.000"],["2026-03-06","35.810","36.680","37.800","35.590","353760.000"],["2026-03-09","35.610","36.440","37.370","35.370","241640.000"],["2026-03-10","36.370","37.490","37.610","35.780","207092.000"],["2026-03-11","37.190","36.310","37.440","35.590","191839.000"],["2026-03-12","35.890","33.010","36.010","32.990","301767.000"],["2026-03-13","32.590","31.540","33.010","31.310","247701.000"],["2026-03-16","31.370","30.590","31.560","30.060","179477.000"],["2026-03-17","30.740","29.910","31.280","29.830","219224.000"],["2026-03-18","30.090","29.870","30.550","29.670","150872.000"],["2026-03-19","29.290","28.230","29.410","28.020","314320.000"],["2026-03-20","28.350","26.970","28.500","26.890","249501.000"],["2026-03-23","26.560","26.370","27.380","25.990","268815.000"],["2026-03-24","26.850","26.720","26.970","25.860","220275.000"],["2026-03-25","26.890","27.490","28.060","26.820","220487.000"],["2026-03-26","27.390","26.890","27.520","26.800","113084.000"],["2026-03-27","26.620","27.230","27.590","26.420","106389.000"],["2026-03-30","26.890","27.080","27.240","26.490","102513.000"],["2026-03-31","27.140","26.850","27.530","26.690","88861.000"],["2026-04-01","27.250","27.250","27.430","26.860","139705.000"],["2026-04-02","27.140","26.890","27.690","26.690","87351.000"],["2026-04-03","27.110","26.160","27.120","26.090","95855.000"],["2026-04-07","26.070","26.190","26.300","25.800","66711.000"],["2026-04-08","27.290","28.200","28.240","26.890","188494.000"],["2026-04-09","27.790","27.760","28.270","27.620","117679.000"],["2026-04-10","28.220","27.990","28.490","27.910","101868.000"],["2026-04-13","27.560","27.150","27.950","27.070","146581.000"],["2026-04-14","27.560","26.540","27.640","26.340","209425.000"],["2026-04-15","26.740","27.510","27.920","26.740","210884.000"],["2026-04-16","27.650","27.450","27.740","26.820","138205.000"],["2026-04-17","27.360","27.370","27.490","26.900","104865.000"],["2026-04-20","27.310","27.540","27.670","26.950","121687.000"],["2026-04-21","27.580","26.930","27.640","26.590","189866.000"],["2026-04-22","26.740","28.000","28.530","26.740","208686.000"],["2026-04-23","28.240","27.790","29.050","27.250","167704.000"],["2026-04-24","27.590","27.380","28.150","27.160","118366.000"],["2026-04-27","26.290","26.480","26.710","24.960","355974.000"],["2026-04-28","26.340","25.340","26.550","25.140","262763.000"],["2026-04-29","25.270","25.290","25.470","24.420","235266.000"],["2026-04-30","25.400","24.490","25.460","24.350","210644.000",{"nd":"2025","fh_sh":"2.1","djr":"2026-04-29","cqr":"2026-04-30","FHcontent":"10\u6d3e2.1\u5143"}],["2026-05-06","24.510","24.670","24.940","24.430","249006.000"],["2026-05-07","24.610","24.510","24.770","23.380","352769.000"],["2026-05-08","24.320","24.640","25.080","23.910","305238.000"],["2026-05-11","24.880","25.170","25.630","24.850","298537.000"],["2026-05-12","25.270","25.630","26.200","24.920","341731.000"],["2026-05-13","25.700","26.060","26.330","25.430","325968.000"],["2026-05-14","26.210","24.900","26.480","24.720","345380.000"],["2026-05-15","24.760","24.080","25.100","23.930","249604.000"],["2026-05-18","23.910","24.260","24.420","23.900","159475.000"],["2026-05-19","24.260","24.590","24.610","23.800","202231.000"],["2026-05-20","24.470","24.160","24.560","23.620","205579.000"],["2026-05-21","24.100","22.910","24.450","22.880","272073.000"],["2026-05-22","23.170","22.940","23.170","22.670","168482.000"],["2026-05-25","23.300","23.910","24.310","23.300","228522.000"],["2026-05-26","23.700","23.260","23.760","22.920","153681.000"],["2026-05-27","23.370","23.250","24.150","23.100","187160.000"],["2026-05-28","23.250","23.050","23.380","22.640","154094.000"],["2026-05-29","23.000","22.270","23.050","22.160","167712.000"],["2026-06-01","22.440","21.730","22.700","21.620","314365.000"],["2026-06-02","21.680","21.200","21.870","20.840","183133.000"],["2026-06-03","21.100","20.610","21.120","20.510","190113.000"],["2026-06-04","20.450","20.430","20.870","20.280","146100.000"],["2026-06-05","20.450","20.590","20.880","19.800","192371.000"],["2026-06-08","19.850","19.580","20.300","19.320","198070.000"],["2026-06-09","19.790","19.680","19.810","19.100","163913.000"],["2026-06-10","19.420","19.020","19.660","18.820","139639.000"],["2026-06-11","18.830","18.300","18.980","18.200","170144.000"],["2026-06-12","18.680","20.130","20.130","18.580","183935.000"],["2026-06-15","20.630","20.550","20.960","19.950","381404.000"],["2026-06-16","20.540","21.050","21.160","20.200","294891.000"],["2026-06-17","21.100","21.920","22.510","21.050","367756.000"],["2026-06-18","21.910","21.420","22.200","21.360","239991.000"],["2026-06-22","21.500","21.640","21.660","20.900","220248.000"],["2026-06-23","21.700","20.660","21.700","20.510","182924.000"],["2026-06-24","20.580","20.400","20.700","20.000","219424.000"],["2026-06-25","20.590","19.610","20.590","19.530","184761.000"],["2026-06-26","19.640","18.860","20.200","18.700","170456.000"],["2026-06-29","18.850","18.910","19.460","18.430","162146.000"],["2026-06-30","18.920","18.850","19.150","18.600","141324.000"],["2026-07-01","18.850","18.570","18.940","18.260","165663.000"],["2026-07-02","18.400","18.310","19.150","18.250","164842.000"],["2026-07-03","18.680","20.140","20.140","18.610","209644.000"],["2026-07-06","20.520","19.860","20.970","19.820","349191.000"],["2026-07-07","19.860","18.890","20.320","18.760","208130.000"],["2026-07-08","19.130","18.200","19.290","18.200","183685.000"],["2026-07-09","18.120","18.020","18.270","17.410","176721.000"],["2026-07-10","17.950","18.190","18.840","17.710","182702.000"],["2026-07-13","18.150","17.810","18.770","17.540","180537.000"],["2026-07-14","17.850","17.900","17.950","17.250","162992.000"],["2026-07-15","17.900","17.990","18.200","17.760","118674.000"],["2026-07-16","17.820","17.490","17.940","17.340","129901.000"],["2026-07-17","17.460","17.230","17.870","17.230","200021.000"],["2026-07-20","17.400","17.750","18.230","17.300","272465.000"],["2026-07-21","17.800","17.930","17.950","17.450","192926.000"],["2026-07-22","17.820","17.500","17.940","17.380","170213.000"],["2026-07-23","17.600","18.400","18.450","17.500","278288.000"],["2026-07-24","18.450","18.050","18.720","17.960","224132.000"],["2026-07-27","18.300","19.860","19.860","18.240","357101.000"],["2026-07-28","19.620","19.560","20.100","19.230","280524.000"],["2026-07-29","19.530","19.890","20.080","19.160","347734.000"],["2026-07-30","19.570","20.540","20.770","19.480","407862.000"],["2026-07-31","19.980","20.430","20.760","19.780","321630.000"],["2026-08-03","20.300","20.770","21.100","20.100","254418.000"],["2026-08-04","20.770","20.640","20.880","20.150","235747.000"],["2026-08-05","20.580","21.050","21.150","20.340","253250.000"],["2026-08-06","21.040","20.450","21.120","20.180","258596.000"],["2026-08-07","20.400","20.170","20.470","19.930","172408.000"],["2026-08-10","20.200","20.300","20.680","20.140","133898.000"],["2026-08-11","20.200","20.410","21.200","20.020","212790.000"],["2026-08-12","20.490","20.610","20.710","20.280","148371.000"],["2026-08-13","20.610","20.320","20.930","20.300","142972.000"],["2026-08-14","20.210","20.110","20.600","19.970","110737.000"],["2026-08-17","20.100","20.670","20.750","20.000","141287.000"],["2026-08-18","20.520","20.460","20.960","20.330","130260.000"],["2026-08-19","20.260","19.680","20.260","19.400","220412.000"],["2026-08-20","19.890","19.300","20.050","19.200","106877.000"],["2026-08-21","19.260","19.260","19.520","19.030","81780.000"],["2026-08-24","19.240","19.520","19.580","19.040","102917.000"],["2026-08-25","19.470","19.510","19.770","19.340","83137.000"],["2026-08-26","19.600","19.390","19.620","19.140","88457.000"],["2026-08-27","19.240","18.830","19.400","18.210","222221.000"],["2026-08-28","18.720","19.010","19.140","18.600","105134.000"],["2026-08-31","19.950","19.910","20.550","19.790","261791.000"],["2026-09-01","19.800","19.550","20.130","19.500","113193.000"],["2026-09-02","19.400","19.010","19.490","18.930","92439.000"],["2026-09-03","19.150","19.000","19.230","18.860","66348.000"],["2026-09-04","19.100","19.120","19.490","19.010","93622.000"],["2026-09-07","19.260","19.550","19.680","18.970","137342.000"],["2026-09-08","19.620","19.810","19.850","19.480","80470.000"],["2026-09-09","19.700","19.700","19.850","19.590","75091.000"],["2026-09-10","19.660","19.080","19.660","19.000","88547.000"],["2026-09-11","18.970","18.770","18.980","18.670","75542.000"],["2026-09-14","18.750","18.560","18.860","18.460","58347.000"],["2026-09-15","18.520","18.230","18.640","18.200","70761.000"],["2026-09-16","18.230","18.210","18.380","18.000","81449.000"],["2026-09-17","18.210","18.070","18.260","17.970","70222.000"],["2026-09-18","18.260","18.350","18.550","18.180","71068.000"],["2026-09-21","18.510","18.380","18.530","18.280","70071.000"],["2026-09-22","18.430","18.230","18.580","18.220","83789.000"],["2026-09-23","18.240","17.930","18.450","17.870","86778.000"],["2026-09-24","17.950","17.750","18.030","17.700","78634.000"]],"qt":{"sz002270":["51","\u534e\u660e\u88c5\u5907","002270","17.02","17.75","17.69","137728","60637","77091","17.02","8","17.01","65","17.00","614","16.99","33","16.98","486","17.03","721","17.04","41","17.05","38","17.06","19","17.07","11","","20260928161418","-0.73","-4.11","17.70","16.95","17.02\/137728\/236491933","137728","23649","1.54","20.86","","17.70","16.95","4.23","152.54","152.54","4.53","19.53","15.98","1.76","376","17.17","19.56","21.49","","","1.60","23649.1933","5.1060","30","   A","GP-A","-31.45","-7.25","2.41","21.71","14.63","37.80","16.95","-9.32","-10.47","-15.49","896225431","896225431","18.47","-32.14","896225431","","","-11.58","0.24","","CNY","0","","16.93","346",""],"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":"25.940","version":"18"}}}