{"code":0,"msg":"","data":{"sz002282":{"qfqday":[["2025-12-30","7.180","7.150","7.230","7.100","48712.000"],["2025-12-31","7.130","7.200","7.220","7.080","55930.000"],["2026-01-05","7.220","7.250","7.310","7.210","82489.000"],["2026-01-06","7.290","7.290","7.350","7.220","62569.000"],["2026-01-07","7.290","7.280","7.330","7.240","55515.000"],["2026-01-08","7.260","7.390","7.400","7.250","72178.000"],["2026-01-09","7.400","7.380","7.420","7.320","69939.000"],["2026-01-12","7.420","7.420","7.440","7.370","80528.000"],["2026-01-13","7.420","7.370","7.450","7.310","79317.000"],["2026-01-14","7.360","7.310","7.430","7.230","108612.000"],["2026-01-15","7.320","7.340","7.370","7.280","68616.000"],["2026-01-16","7.380","7.470","7.470","7.320","80137.000"],["2026-01-19","7.450","7.560","7.580","7.430","104749.000"],["2026-01-20","7.560","7.550","7.590","7.510","63246.000"],["2026-01-21","7.510","7.640","7.650","7.480","92433.000"],["2026-01-22","7.640","7.660","7.680","7.580","73844.000"],["2026-01-23","7.670","7.640","7.680","7.600","74060.000"],["2026-01-26","7.650","7.610","7.670","7.540","77599.000"],["2026-01-27","7.600","7.580","7.610","7.390","78949.000"],["2026-01-28","7.600","7.500","7.600","7.440","63242.000"],["2026-01-29","7.510","7.450","7.540","7.400","72489.000"],["2026-01-30","7.430","7.570","7.570","7.390","97949.000"],["2026-02-02","7.540","7.450","7.630","7.430","88913.000"],["2026-02-03","7.520","7.660","7.660","7.490","99236.000"],["2026-02-04","7.640","7.730","7.770","7.630","104265.000"],["2026-02-05","7.700","7.570","7.740","7.570","72781.000"],["2026-02-06","7.560","7.630","7.680","7.530","66792.000"],["2026-02-09","7.660","7.700","7.750","7.630","61814.000"],["2026-02-10","7.710","7.690","7.730","7.650","45522.000"],["2026-02-11","7.670","7.680","7.750","7.660","56946.000"],["2026-02-12","7.710","7.580","7.720","7.570","54793.000"],["2026-02-13","7.580","7.520","7.630","7.490","58939.000"],["2026-02-24","7.560","7.730","7.770","7.560","103138.000"],["2026-02-25","7.750","7.720","7.850","7.710","87681.000"],["2026-02-26","7.750","7.830","7.850","7.690","74908.000"],["2026-02-27","7.810","7.850","7.870","7.740","67931.000"],["2026-03-02","7.720","7.680","7.840","7.600","96798.000"],["2026-03-03","7.680","7.440","7.770","7.430","99631.000"],["2026-03-04","7.420","7.440","7.520","7.370","71512.000"],["2026-03-05","7.500","7.610","7.690","7.500","82646.000"],["2026-03-06","7.560","7.790","7.820","7.560","94075.000"],["2026-03-09","7.680","7.700","7.810","7.620","102330.000"],["2026-03-10","7.730","7.850","7.870","7.700","97862.000"],["2026-03-11","7.900","7.840","7.910","7.770","64777.000"],["2026-03-12","7.840","7.720","7.870","7.680","82528.000"],["2026-03-13","7.680","7.690","7.820","7.670","69109.000"],["2026-03-16","7.710","7.590","7.740","7.560","87368.000"],["2026-03-17","7.530","7.190","7.550","7.140","266098.000"],["2026-03-18","7.170","7.130","7.190","7.030","140921.000"],["2026-03-19","7.060","6.990","7.080","6.980","97137.000"],["2026-03-20","7.010","6.850","7.050","6.840","102217.000"],["2026-03-23","6.750","6.470","6.750","6.430","139792.000"],["2026-03-24","6.630","6.670","6.670","6.520","94591.000"],["2026-03-25","6.680","6.760","6.780","6.640","86763.000"],["2026-03-26","6.780","6.710","6.830","6.670","64206.000"],["2026-03-27","6.710","6.810","6.820","6.630","54104.000"],["2026-03-30","6.710","6.850","6.860","6.690","62016.000"],["2026-03-31","6.860","6.850","6.960","6.840","71707.000"],["2026-04-01","6.930","6.830","6.970","6.770","71347.000"],["2026-04-02","6.830","6.730","6.870","6.670","49026.000"],["2026-04-03","6.720","6.530","6.750","6.520","57962.000"],["2026-04-07","6.540","6.690","6.700","6.510","54485.000"],["2026-04-08","6.760","6.860","6.930","6.760","64314.000"],["2026-04-09","6.850","6.740","6.870","6.710","61065.000"],["2026-04-10","6.760","6.780","6.870","6.760","50571.000"],["2026-04-13","6.750","6.740","6.780","6.700","37713.000"],["2026-04-14","6.790","6.790","6.800","6.700","39345.000"],["2026-04-15","6.790","6.730","6.850","6.720","48981.000"],["2026-04-16","6.790","6.860","6.870","6.730","70369.000"],["2026-04-17","6.850","6.820","6.920","6.790","60616.000"],["2026-04-20","6.810","6.820","6.840","6.780","41437.000"],["2026-04-21","6.830","6.770","6.830","6.710","49424.000"],["2026-04-22","6.770","6.690","6.770","6.680","47261.000"],["2026-04-23","6.690","6.680","6.740","6.640","44923.000"],["2026-04-24","6.640","6.710","6.790","6.590","52116.000"],["2026-04-27","6.680","6.710","6.720","6.470","90608.000"],["2026-04-28","6.670","6.660","6.710","6.600","47637.000"],["2026-04-29","6.640","6.760","6.790","6.640","59664.000"],["2026-04-30","6.730","6.800","6.820","6.730","48748.000"],["2026-05-06","6.800","6.810","6.850","6.750","54871.000"],["2026-05-07","6.810","6.780","6.870","6.770","54596.000"],["2026-05-08","6.780","6.810","6.810","6.750","37718.000"],["2026-05-11","6.810","6.780","6.830","6.710","58803.000"],["2026-05-12","6.790","6.680","6.790","6.670","46156.000"],["2026-05-13","6.710","6.710","6.760","6.660","43106.000"],["2026-05-14","6.730","6.570","6.740","6.570","46425.000"],["2026-05-15","6.550","6.550","6.630","6.490","52109.000"],["2026-05-18","6.560","6.460","6.570","6.380","75521.000"],["2026-05-19","6.500","6.610","6.620","6.470","47797.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-05-18","cqr":"2026-05-19","FHcontent":"10\u6d3e1.5\u5143"}],["2026-05-20","6.610","6.570","6.620","6.500","37304.000"],["2026-05-21","6.580","6.360","6.620","6.340","54446.000"],["2026-05-22","6.400","6.540","6.610","6.340","49868.000"],["2026-05-25","6.530","6.500","6.620","6.430","45695.000"],["2026-05-26","6.500","6.340","6.510","6.280","50012.000"],["2026-05-27","6.330","6.220","6.360","6.140","55565.000"],["2026-05-28","6.210","6.300","6.350","6.170","47074.000"],["2026-05-29","6.310","6.190","6.390","6.190","48664.000"],["2026-06-01","6.150","6.390","6.460","6.120","64896.000"],["2026-06-02","6.400","6.260","6.440","6.240","44320.000"],["2026-06-03","6.260","6.330","6.450","6.200","60006.000"],["2026-06-04","6.330","6.210","6.330","6.150","51175.000"],["2026-06-05","6.200","6.260","6.330","6.140","47359.000"],["2026-06-08","6.190","6.160","6.280","6.070","43058.000"],["2026-06-09","6.220","6.180","6.230","6.070","27050.000"],["2026-06-10","6.120","6.130","6.170","6.030","35847.000"],["2026-06-11","6.080","6.060","6.120","5.980","37414.000"],["2026-06-12","6.110","6.130","6.210","6.030","48753.000"],["2026-06-15","6.180","6.080","6.230","6.060","59936.000"],["2026-06-16","6.100","6.020","6.100","5.980","50675.000"],["2026-06-17","6.010","5.910","6.030","5.860","46319.000"],["2026-06-18","5.860","5.860","5.940","5.770","38621.000"],["2026-06-22","5.860","6.070","6.110","5.670","78863.000"],["2026-06-23","6.040","6.160","6.410","6.030","102062.000"],["2026-06-24","6.150","5.980","6.170","5.910","65210.000"],["2026-06-25","5.980","5.880","6.010","5.800","42750.000"],["2026-06-26","5.840","5.750","5.890","5.740","46997.000"],["2026-06-29","5.700","5.720","5.770","5.520","46902.000"],["2026-06-30","5.670","5.630","5.760","5.580","43892.000"],["2026-07-01","5.660","5.720","5.780","5.590","48582.000"],["2026-07-02","5.740","5.720","5.850","5.710","38945.000"],["2026-07-03","5.720","5.840","5.870","5.720","43403.000"],["2026-07-06","5.840","5.850","5.980","5.800","34739.000"],["2026-07-07","5.850","5.730","5.860","5.690","26154.000"],["2026-07-08","5.730","5.660","5.730","5.590","29602.000"],["2026-07-09","5.630","5.610","5.690","5.510","39438.000"],["2026-07-10","5.600","5.710","5.800","5.530","49059.000"],["2026-07-13","5.680","5.550","5.710","5.530","45976.000"],["2026-07-14","5.540","5.720","5.730","5.530","43302.000"],["2026-07-15","5.690","5.830","5.850","5.650","43217.000"],["2026-07-16","5.780","5.830","5.900","5.750","36123.000"],["2026-07-17","5.850","5.770","5.920","5.740","51418.000"],["2026-07-20","5.780","5.700","5.870","5.630","56095.000"],["2026-07-21","5.680","5.640","5.730","5.530","68263.000"],["2026-07-22","5.610","5.510","5.660","5.470","47329.000"],["2026-07-23","5.520","5.670","5.680","5.510","49235.000"],["2026-07-24","5.650","5.590","5.690","5.570","27578.000"],["2026-07-27","5.560","5.620","5.670","5.550","26450.000"],["2026-07-28","5.600","5.640","5.680","5.590","27565.000"],["2026-07-29","5.670","5.730","5.760","5.640","41313.000"],["2026-07-30","5.720","5.730","5.800","5.680","39324.000"],["2026-07-31","5.750","5.780","5.800","5.710","39947.000"],["2026-08-03","5.790","5.900","5.910","5.760","45638.000"],["2026-08-04","5.920","5.870","5.920","5.830","41469.000"],["2026-08-05","5.910","5.870","5.960","5.820","36366.000"],["2026-08-06","5.850","5.870","5.890","5.760","33744.000"],["2026-08-07","5.840","5.840","5.880","5.750","36340.000"],["2026-08-10","5.850","5.950","5.980","5.810","53651.000"],["2026-08-11","5.960","5.890","5.960","5.850","41319.000"],["2026-08-12","5.890","5.920","5.950","5.870","31939.000"],["2026-08-13","5.920","5.870","5.950","5.860","32353.000"],["2026-08-14","5.860","5.890","5.920","5.820","36611.000"],["2026-08-17","5.890","5.980","6.030","5.860","49348.000"],["2026-08-18","5.980","5.960","6.020","5.940","34458.000"],["2026-08-19","5.950","5.840","5.950","5.840","39223.000"],["2026-08-20","5.860","5.960","5.980","5.830","36572.000"],["2026-08-21","5.960","5.910","5.960","5.820","37261.000"],["2026-08-24","5.910","5.870","5.930","5.840","25327.000"],["2026-08-25","5.900","6.160","6.170","5.880","116545.000"],["2026-08-26","6.140","6.130","6.140","6.070","49794.000"],["2026-08-27","6.130","6.070","6.130","6.040","42003.000"],["2026-08-28","6.050","6.100","6.140","6.050","36784.000"],["2026-08-31","6.070","6.210","6.220","6.070","55245.000"],["2026-09-01","6.210","6.220","6.260","6.170","36305.000"],["2026-09-02","6.200","6.230","6.270","6.170","30297.000"],["2026-09-03","6.220","6.170","6.270","6.150","35054.000"],["2026-09-04","6.200","6.160","6.280","6.130","32936.000"],["2026-09-07","6.180","6.200","6.240","6.150","26766.000"],["2026-09-08","6.170","6.230","6.250","6.170","32669.000"],["2026-09-09","6.220","6.190","6.240","6.160","21520.000"],["2026-09-10","6.200","6.110","6.200","6.100","24868.000"],["2026-09-11","6.080","6.020","6.110","5.970","38354.000"],["2026-09-14","5.990","6.080","6.100","5.990","30296.000"],["2026-09-15","6.070","5.930","6.100","5.920","29323.000"],["2026-09-16","5.910","6.030","6.030","5.880","29167.000"],["2026-09-17","5.980","5.990","6.040","5.910","28784.000"],["2026-09-18","6.050","6.000","6.080","5.990","25066.000"],["2026-09-21","5.980","6.110","6.120","5.980","33944.000"],["2026-09-22","6.110","6.100","6.130","6.070","29026.000"],["2026-09-23","6.090","6.070","6.130","6.070","25691.000"],["2026-09-24","6.100","6.050","6.120","6.050","27219.000"]],"qt":{"sz002282":["51","\u535a\u6df1\u80a1\u4efd","002282","6.06","6.05","6.07","41246","24483","16763","6.06","8","6.05","91","6.04","100","6.03","484","6.02","5","6.07","326","6.08","449","6.09","119","6.10","865","6.11","253","","20260928161418","0.01","0.17","6.15","5.96","6.06\/41246\/24935845","41246","2494","0.81","23.29","","6.15","5.96","3.14","30.88","31.93","0.89","6.66","5.45","1.46","-1324","6.05","20.00","20.64","","","0.82","2493.5845","0.0000","0","   A","GP-A","-15.83","1.00","2.48","3.82","3.45","8.09","5.47","0.66","-0.66","3.77","509536318","526838348","-49.04","-15.24","509536318","","","-11.92","-0.16","","CNY","0","","6.16","-361",""],"market":["2026-09-29 03:07:40|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":"7.220","version":"18"}}}