{"code":0,"msg":"","data":{"sz002286":{"qfqday":[["2025-12-30","8.910","8.810","8.920","8.800","62324.000"],["2025-12-31","8.790","8.820","8.830","8.680","57712.000"],["2026-01-05","8.870","8.850","8.870","8.780","60271.000"],["2026-01-06","8.860","9.750","9.750","8.840","314231.000"],["2026-01-07","9.780","9.550","9.870","9.530","359793.000"],["2026-01-08","9.500","9.540","9.580","9.430","156178.000"],["2026-01-09","9.550","9.500","9.600","9.420","135944.000"],["2026-01-12","9.490","9.550","9.590","9.450","117629.000"],["2026-01-13","9.560","9.490","9.830","9.460","185277.000"],["2026-01-14","9.450","9.460","9.620","9.300","165821.000"],["2026-01-15","9.440","9.460","9.530","9.380","98142.000"],["2026-01-16","9.460","9.480","9.690","9.430","128446.000"],["2026-01-19","9.510","9.700","9.710","9.500","157873.000"],["2026-01-20","9.670","9.810","9.830","9.580","170967.000"],["2026-01-21","9.740","9.790","10.010","9.700","149062.000"],["2026-01-22","9.980","9.910","10.480","9.860","211248.000"],["2026-01-23","9.940","10.000","10.060","9.790","182408.000"],["2026-01-26","10.030","9.970","10.060","9.800","128724.000"],["2026-01-27","9.900","9.770","9.930","9.610","129831.000"],["2026-01-28","9.730","10.080","10.130","9.720","176131.000"],["2026-01-29","10.070","9.920","10.070","9.820","116672.000"],["2026-01-30","9.880","9.980","10.060","9.780","130528.000"],["2026-02-02","9.680","9.450","9.860","9.180","209089.000"],["2026-02-03","9.580","9.450","9.630","9.350","141627.000"],["2026-02-04","9.480","10.410","10.410","9.400","286445.000"],["2026-02-05","10.210","10.410","10.560","10.100","379041.000"],["2026-02-06","10.430","10.420","10.710","10.310","276570.000"],["2026-02-09","10.470","10.410","10.520","10.340","160762.000"],["2026-02-10","10.410","10.360","10.460","10.200","151773.000"],["2026-02-11","10.290","10.300","10.460","10.290","97545.000"],["2026-02-12","10.320","10.390","10.500","10.190","134068.000"],["2026-02-13","10.410","10.300","10.480","10.260","103026.000"],["2026-02-24","10.440","10.510","10.560","10.250","180561.000"],["2026-02-25","10.440","10.430","10.610","10.340","158992.000"],["2026-02-26","10.480","11.490","11.490","10.270","363116.000"],["2026-02-27","11.030","11.000","11.140","10.740","510226.000"],["2026-03-02","10.840","10.690","10.850","10.530","248259.000"],["2026-03-03","10.630","10.030","10.750","9.990","250640.000"],["2026-03-04","9.970","10.080","10.220","9.910","138554.000"],["2026-03-05","10.220","9.940","10.300","9.890","146121.000"],["2026-03-06","9.890","10.440","10.520","9.860","223259.000"],["2026-03-09","10.380","10.510","10.620","10.290","159934.000"],["2026-03-10","10.410","10.420","10.520","10.380","91129.000"],["2026-03-11","10.400","10.270","10.510","10.230","113844.000"],["2026-03-12","10.270","10.100","10.270","10.080","94299.000"],["2026-03-13","10.100","10.030","10.280","9.990","83639.000"],["2026-03-16","10.270","10.660","10.720","10.150","233489.000"],["2026-03-17","10.700","10.260","10.730","10.230","127770.000"],["2026-03-18","10.350","10.380","10.600","10.230","97652.000"],["2026-03-19","10.300","10.040","10.370","10.000","103984.000"],["2026-03-20","10.050","9.730","10.220","9.730","98057.000"],["2026-03-23","9.490","8.980","9.580","8.890","162475.000"],["2026-03-24","9.180","9.300","9.300","8.980","105369.000"],["2026-03-25","9.320","9.560","9.580","9.290","72782.000"],["2026-03-26","9.490","9.460","9.660","9.440","54057.000"],["2026-03-27","9.390","9.760","9.910","9.330","77415.000"],["2026-03-30","9.630","9.730","9.860","9.580","58461.000"],["2026-03-31","9.710","9.510","9.830","9.490","65563.000"],["2026-04-01","9.670","9.640","9.700","9.540","47034.000"],["2026-04-02","9.630","9.620","9.760","9.510","55064.000"],["2026-04-03","9.620","9.480","9.660","9.280","75198.000"],["2026-04-07","9.540","9.630","9.710","9.410","55861.000"],["2026-04-08","9.770","9.930","10.010","9.700","89857.000"],["2026-04-09","9.840","9.980","10.180","9.790","92487.000"],["2026-04-10","10.000","9.880","10.090","9.860","64484.000"],["2026-04-13","9.880","9.970","10.130","9.840","56911.000"],["2026-04-14","10.030","10.020","10.030","9.800","68014.000"],["2026-04-15","10.030","9.920","10.070","9.880","53875.000"],["2026-04-16","9.910","9.870","9.920","9.800","56472.000"],["2026-04-17","9.900","9.730","9.910","9.680","66069.000"],["2026-04-20","9.770","10.170","10.310","9.730","140798.000"],["2026-04-21","10.220","10.170","10.470","10.060","102286.000"],["2026-04-22","10.130","10.190","10.280","10.040","70983.000"],["2026-04-23","10.210","10.240","10.270","10.010","82673.000"],["2026-04-24","10.160","10.280","10.300","9.960","117345.000"],["2026-04-27","10.010","10.170","10.280","10.000","123266.000"],["2026-04-28","10.080","10.060","10.200","9.890","91255.000"],["2026-04-29","10.030","10.050","10.220","9.990","83442.000"],["2026-04-30","10.030","10.160","10.250","10.020","98677.000"],["2026-05-06","10.210","10.090","10.260","10.030","101078.000"],["2026-05-07","10.060","9.940","10.120","9.940","85136.000"],["2026-05-08","9.940","10.220","10.240","9.900","108181.000"],["2026-05-11","10.290","10.260","10.430","10.170","105975.000"],["2026-05-12","10.270","9.810","10.270","9.740","143016.000"],["2026-05-13","9.780","9.930","10.030","9.700","94541.000"],["2026-05-14","9.980","9.800","10.070","9.780","92042.000"],["2026-05-15","9.770","9.600","9.840","9.540","92244.000"],["2026-05-18","9.590","9.380","9.590","9.240","87777.000"],["2026-05-19","9.270","9.080","9.350","8.920","112695.000"],["2026-05-20","9.070","8.900","9.080","8.840","68895.000"],["2026-05-21","8.900","8.550","8.980","8.540","90965.000"],["2026-05-22","8.660","8.830","8.830","8.500","67969.000"],["2026-05-25","8.830","8.690","8.850","8.610","67889.000"],["2026-05-26","8.860","8.920","9.080","8.660","115424.000"],["2026-05-27","8.860","9.000","9.130","8.680","112356.000"],["2026-05-28","8.890","9.190","9.550","8.890","164826.000"],["2026-05-29","9.130","9.040","9.230","8.960","95178.000"],["2026-06-01","8.950","9.080","9.240","8.890","128274.000"],["2026-06-02","9.080","9.110","9.180","9.000","79560.000"],["2026-06-03","9.100","8.930","9.110","8.820","88340.000"],["2026-06-04","8.930","8.760","8.990","8.700","56449.000"],["2026-06-05","8.660","8.630","8.900","8.540","73735.000"],["2026-06-08","8.470","8.820","8.920","8.400","85969.000"],["2026-06-09","8.870","8.810","8.900","8.610","68994.000"],["2026-06-10","8.850","8.680","8.940","8.550","69883.000"],["2026-06-11","8.640","8.950","8.960","8.590","82957.000"],["2026-06-12","8.950","9.180","9.200","8.920","97411.000"],["2026-06-15","9.140","9.340","9.620","9.140","105374.000"],["2026-06-16","9.330","9.090","9.330","9.010","92252.000"],["2026-06-17","9.060","9.000","9.120","8.700","113808.000"],["2026-06-18","8.890","8.800","9.040","8.740","77307.000"],["2026-06-22","8.840","8.860","8.900","8.560","82845.000"],["2026-06-23","8.820","8.970","9.120","8.800","68211.000"],["2026-06-24","9.000","8.810","9.060","8.790","58803.000"],["2026-06-25","8.770","8.690","8.840","8.570","52313.000"],["2026-06-26","8.650","8.470","8.680","8.430","45643.000"],["2026-06-29","8.410","8.410","8.570","8.140","90112.000"],["2026-06-30","8.370","8.130","8.420","8.110","54138.000"],["2026-07-01","8.100","8.170","8.240","7.860","109131.000"],["2026-07-02","8.150","8.240","8.540","8.080","81741.000"],["2026-07-03","8.240","8.690","8.820","8.240","112746.000"],["2026-07-06","8.650","8.440","8.660","8.420","67989.000"],["2026-07-07","8.460","8.180","8.470","8.140","41893.000"],["2026-07-08","8.180","8.070","8.200","8.020","37020.000"],["2026-07-09","8.010","7.900","8.110","7.830","60982.000"],["2026-07-10","7.870","8.010","8.120","7.810","44582.000"],["2026-07-13","7.970","7.800","7.990","7.770","40535.000"],["2026-07-14","7.840","8.020","8.160","7.750","49136.000",{"nd":"2025","fh_sh":"1.2","djr":"2026-07-13","cqr":"2026-07-14","FHcontent":"10\u6d3e1.2\u5143"}],["2026-07-15","7.940","8.090","8.160","7.910","45797.000"],["2026-07-16","8.050","8.160","8.230","8.020","41631.000"],["2026-07-17","8.090","7.840","8.250","7.760","54371.000"],["2026-07-20","7.880","7.750","8.000","7.620","60432.000"],["2026-07-21","7.800","7.520","7.800","7.320","90700.000"],["2026-07-22","7.430","7.270","7.510","7.270","67362.000"],["2026-07-23","7.280","7.420","7.450","7.190","46936.000"],["2026-07-24","7.350","7.210","7.440","7.190","40571.000"],["2026-07-27","7.200","7.370","7.410","7.150","41656.000"],["2026-07-28","7.350","7.410","7.460","7.310","41828.000"],["2026-07-29","7.600","8.150","8.150","7.500","183636.000"],["2026-07-30","7.950","7.910","8.170","7.880","226309.000"],["2026-07-31","7.810","7.930","7.990","7.810","111355.000"],["2026-08-03","7.970","8.010","8.100","7.930","90521.000"],["2026-08-04","8.000","7.960","8.070","7.900","103967.000"],["2026-08-05","8.000","8.050","8.090","7.890","98085.000"],["2026-08-06","7.990","8.070","8.070","7.880","95783.000"],["2026-08-07","8.010","8.000","8.040","7.900","73031.000"],["2026-08-10","8.000","8.190","8.200","7.950","95634.000"],["2026-08-11","8.190","8.090","8.190","8.060","70181.000"],["2026-08-12","8.060","8.120","8.140","8.030","55897.000"],["2026-08-13","8.110","7.980","8.110","7.970","67862.000"],["2026-08-14","7.980","7.890","8.040","7.860","52491.000"],["2026-08-17","7.910","8.090","8.100","7.890","72717.000"],["2026-08-18","8.050","8.300","8.330","8.020","154028.000"],["2026-08-19","8.210","8.010","8.270","7.970","121459.000"],["2026-08-20","7.990","8.300","8.310","7.920","114003.000"],["2026-08-21","8.180","7.880","8.180","7.800","136902.000"],["2026-08-24","7.830","7.770","7.890","7.680","68060.000"],["2026-08-25","7.760","7.970","8.000","7.740","63952.000"],["2026-08-26","7.920","8.000","8.090","7.900","68644.000"],["2026-08-27","7.910","8.000","8.110","7.900","93584.000"],["2026-08-28","8.030","8.170","8.200","7.980","128033.000"],["2026-08-31","8.170","8.500","8.940","8.100","219215.000"],["2026-09-01","8.430","8.440","8.680","8.430","140307.000"],["2026-09-02","8.390","8.270","8.430","8.200","95105.000"],["2026-09-03","8.330","8.050","8.330","8.040","81248.000"],["2026-09-04","8.070","8.170","8.250","8.010","75048.000"],["2026-09-07","8.120","8.410","8.450","8.120","95972.000"],["2026-09-08","8.950","9.250","9.250","8.800","526019.000"],["2026-09-09","9.100","9.770","9.970","8.990","660082.000"],["2026-09-10","9.330","8.920","9.500","8.870","450864.000"],["2026-09-11","8.810","8.490","9.020","8.450","309035.000"],["2026-09-14","8.500","8.070","8.540","8.030","221316.000"],["2026-09-15","8.010","7.670","8.040","7.660","211732.000"],["2026-09-16","7.650","7.690","7.730","7.530","113044.000"],["2026-09-17","7.610","7.710","7.760","7.560","126009.000"],["2026-09-18","7.670","7.700","7.810","7.650","126701.000"],["2026-09-21","7.720","7.950","8.090","7.670","157064.000"],["2026-09-22","7.950","7.950","7.960","7.810","164159.000"],["2026-09-23","7.910","8.750","8.750","7.860","394753.000"],["2026-09-24","8.540","8.460","8.880","8.400","444158.000"]],"qt":{"sz002286":["51","\u4fdd\u9f84\u5b9d","002286","8.31","8.46","8.42","259249","126987","132261","8.31","543","8.30","343","8.29","400","8.28","135","8.27","59","8.32","460","8.33","109","8.34","28","8.35","88","8.36","641","","20260928161409","-0.15","-1.77","8.55","8.15","8.31\/259249\/214757098","259249","21476","7.01","22.51","","8.55","8.15","4.73","30.72","31.58","1.36","9.31","7.61","1.01","154","8.28","19.18","20.96","","","1.14","21475.7098","3.4902","42","   A","GP-A","-5.78","7.92","1.44","6.03","4.64","11.57","7.15","-2.12","1.71","-4.37","369689568","379977380","5.49","-5.68","369689568","","","-15.03","0.12","","CNY","0","","8.26","283",""],"market":["2026-09-29 03:07:58|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":"8.900","version":"18"}}}