{"code":0,"msg":"","data":{"sz002296":{"qfqday":[["2025-12-30","11.190","11.560","12.170","11.070","493786.000"],["2025-12-31","11.360","11.070","11.370","11.040","263583.000"],["2026-01-05","11.170","11.100","11.270","10.970","192960.000"],["2026-01-06","11.090","11.150","11.220","11.020","156368.000"],["2026-01-07","11.100","11.040","11.140","10.980","137411.000"],["2026-01-08","11.040","11.170","11.190","10.990","123484.000"],["2026-01-09","11.460","12.300","12.300","11.270","841603.000"],["2026-01-12","12.670","12.980","13.350","12.220","1047392.000"],["2026-01-13","13.120","12.370","13.170","12.340","614729.000"],["2026-01-14","12.610","12.460","12.820","12.280","420488.000"],["2026-01-15","12.270","12.180","12.380","12.050","296279.000"],["2026-01-16","12.270","12.070","12.310","11.940","221129.000"],["2026-01-19","12.020","12.290","12.410","11.890","297175.000"],["2026-01-20","12.240","12.290","12.580","12.180","259670.000"],["2026-01-21","12.220","12.720","12.830","12.130","392260.000"],["2026-01-22","12.720","12.740","12.990","12.580","265937.000"],["2026-01-23","12.750","13.090","13.250","12.690","364401.000"],["2026-01-26","12.970","13.310","13.550","12.520","493342.000"],["2026-01-27","13.300","13.660","13.970","13.120","480854.000"],["2026-01-28","13.670","13.090","13.670","13.080","373223.000"],["2026-01-29","12.990","12.910","13.370","12.810","256641.000"],["2026-01-30","12.920","13.060","13.110","12.540","221993.000"],["2026-02-02","12.940","12.590","13.080","12.570","178302.000"],["2026-02-03","12.650","12.770","12.860","12.580","133441.000"],["2026-02-04","12.670","12.980","12.980","12.500","210972.000"],["2026-02-05","12.800","12.870","13.050","12.720","152798.000"],["2026-02-06","12.690","12.730","13.090","12.570","198079.000"],["2026-02-09","12.930","14.020","14.020","12.830","335278.000"],["2026-02-10","14.180","13.990","14.310","13.800","564318.000"],["2026-02-11","14.350","13.890","14.570","13.870","305542.000"],["2026-02-12","13.920","14.180","14.340","13.700","331228.000"],["2026-02-13","14.080","13.970","14.280","13.820","221202.000"],["2026-02-24","14.040","14.020","14.210","13.800","189365.000"],["2026-02-25","14.070","14.150","14.310","13.980","182291.000"],["2026-02-26","14.300","14.430","14.650","14.080","312281.000"],["2026-02-27","14.280","15.000","15.040","14.150","325081.000"],["2026-03-02","14.630","14.550","15.010","14.180","313919.000"],["2026-03-03","14.620","13.550","14.650","13.530","308050.000"],["2026-03-04","13.380","13.590","13.910","13.350","172407.000"],["2026-03-05","13.910","13.570","13.950","13.430","188638.000"],["2026-03-06","13.470","13.660","13.860","13.320","145392.000"],["2026-03-09","13.380","13.560","13.590","13.000","209142.000"],["2026-03-10","13.670","13.930","14.120","13.670","201591.000"],["2026-03-11","13.960","13.780","14.170","13.680","170857.000"],["2026-03-12","13.680","13.350","13.780","13.230","160153.000"],["2026-03-13","13.210","12.890","13.340","12.850","165941.000"],["2026-03-16","12.860","12.780","12.880","12.530","145031.000"],["2026-03-17","12.830","12.090","12.830","12.050","190234.000"],["2026-03-18","12.220","12.150","12.250","11.980","178607.000"],["2026-03-19","11.910","11.750","12.040","11.690","160839.000"],["2026-03-20","11.890","11.400","11.940","11.380","124901.000"],["2026-03-23","11.170","10.490","11.170","10.420","226647.000"],["2026-03-24","10.720","10.900","10.950","10.560","179682.000"],["2026-03-25","11.070","11.100","11.190","10.940","176229.000"],["2026-03-26","11.050","10.910","11.170","10.860","141249.000"],["2026-03-27","10.800","11.100","11.200","10.720","100662.000"],["2026-03-30","10.890","11.220","11.270","10.830","112662.000"],["2026-03-31","11.240","11.410","11.670","11.150","206889.000"],["2026-04-01","11.620","11.490","11.650","11.280","154758.000"],["2026-04-02","11.420","11.060","11.530","10.970","130560.000"],["2026-04-03","11.140","10.880","11.220","10.830","90677.000"],["2026-04-07","10.830","10.970","11.080","10.830","74700.000"],["2026-04-08","11.280","11.460","11.480","11.190","111291.000"],["2026-04-09","11.360","11.380","11.450","11.220","97844.000"],["2026-04-10","11.390","11.450","11.570","11.390","90910.000"],["2026-04-13","11.360","11.240","11.440","11.170","87300.000"],["2026-04-14","11.470","11.360","11.500","11.180","101907.000"],["2026-04-15","11.350","11.220","11.390","11.180","76719.000"],["2026-04-16","11.250","11.420","11.430","11.200","102220.000"],["2026-04-17","11.390","11.330","11.430","11.200","101430.000"],["2026-04-20","11.330","11.530","11.580","11.330","93710.000"],["2026-04-21","11.520","11.400","11.530","11.290","84430.000"],["2026-04-22","11.350","11.470","11.490","11.260","90717.000"],["2026-04-23","11.470","11.170","11.520","11.100","106807.000"],["2026-04-24","11.080","11.030","11.120","10.900","80158.000"],["2026-04-27","11.070","11.250","11.260","10.890","93283.000"],["2026-04-28","10.940","10.970","10.990","10.790","148795.000"],["2026-04-29","10.980","11.220","11.320","10.940","127250.000"],["2026-04-30","11.140","11.170","11.330","11.070","102151.000"],["2026-05-06","11.220","11.610","11.820","11.220","210041.000"],["2026-05-07","11.620","11.660","11.690","11.500","122413.000"],["2026-05-08","11.770","11.770","11.820","11.650","138896.000"],["2026-05-11","11.790","11.930","11.980","11.680","170654.000"],["2026-05-12","11.970","11.780","12.250","11.720","199703.000"],["2026-05-13","11.730","11.830","11.890","11.580","145428.000"],["2026-05-14","11.860","11.400","11.890","11.400","127287.000"],["2026-05-15","11.420","11.320","11.620","11.220","102315.000"],["2026-05-18","11.350","11.310","11.380","11.110","75249.000"],["2026-05-19","11.310","11.470","11.490","11.180","91002.000"],["2026-05-20","11.400","11.200","11.410","11.030","109185.000"],["2026-05-21","11.240","10.710","11.290","10.680","122246.000"],["2026-05-22","10.820","10.890","10.960","10.590","91126.000"],["2026-05-25","10.940","10.580","11.010","10.430","131439.000"],["2026-05-26","10.490","10.270","10.500","10.150","117849.000"],["2026-05-27","10.220","9.960","10.260","9.890","96327.000"],["2026-05-28","9.990","10.110","10.200","9.800","89110.000"],["2026-05-29","10.110","9.880","10.130","9.800","92984.000"],["2026-06-01","9.880","10.080","10.150","9.830","77682.000"],["2026-06-02","10.070","10.050","10.110","9.890","55136.000"],["2026-06-03","10.060","10.200","10.210","10.010","84085.000"],["2026-06-04","10.120","9.890","10.120","9.870","78174.000"],["2026-06-05","9.870","10.040","10.220","9.840","98410.000"],["2026-06-08","9.870","9.610","10.000","9.520","102473.000"],["2026-06-09","9.700","9.740","9.770","9.570","60457.000"],["2026-06-10","9.670","9.450","9.670","9.200","101725.000"],["2026-06-11","9.300","9.270","9.440","9.080","86254.000"],["2026-06-12","9.390","9.420","9.590","9.320","77910.000"],["2026-06-15","9.470","9.600","9.640","9.450","68671.000"],["2026-06-16","9.630","9.550","9.660","9.430","69402.000"],["2026-06-17","9.600","9.480","9.660","9.450","60490.000",{"nd":"2025","fh_sh":"1.3","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e1.3\u5143"}],["2026-06-18","9.400","9.400","9.530","9.300","60450.000"],["2026-06-22","9.360","9.370","9.400","8.880","152504.000"],["2026-06-23","9.310","9.620","9.810","9.300","127029.000"],["2026-06-24","9.610","9.380","9.610","9.200","94889.000"],["2026-06-25","9.360","9.080","9.410","9.080","87330.000"],["2026-06-26","9.050","8.770","9.050","8.750","86903.000"],["2026-06-29","8.760","8.610","8.760","8.390","108016.000"],["2026-06-30","8.600","8.880","9.120","8.450","186160.000"],["2026-07-01","8.880","9.050","9.350","8.830","124853.000"],["2026-07-02","8.960","9.040","9.420","8.930","128629.000"],["2026-07-03","9.030","9.240","9.340","9.030","104315.000"],["2026-07-06","9.260","8.910","9.280","8.900","102573.000"],["2026-07-07","8.910","8.610","8.920","8.590","64582.000"],["2026-07-08","8.630","8.810","8.830","8.530","78816.000"],["2026-07-09","8.770","9.100","9.120","8.620","104972.000"],["2026-07-10","9.070","8.980","9.180","8.960","75811.000"],["2026-07-13","8.980","8.620","8.980","8.580","72495.000"],["2026-07-14","8.630","8.750","8.770","8.500","63369.000"],["2026-07-15","8.740","8.750","8.860","8.690","92484.000"],["2026-07-16","8.740","8.800","8.910","8.630","83338.000"],["2026-07-17","8.830","8.610","8.900","8.500","93364.000"],["2026-07-20","8.630","8.670","8.810","8.530","79574.000"],["2026-07-21","8.680","8.690","8.730","8.400","95613.000"],["2026-07-22","8.620","8.500","8.630","8.480","71454.000"],["2026-07-23","8.460","8.730","8.740","8.450","85485.000"],["2026-07-24","8.650","8.450","8.680","8.450","53811.000"],["2026-07-27","8.390","8.630","8.680","8.390","59212.000"],["2026-07-28","8.540","8.720","8.780","8.520","63365.000"],["2026-07-29","8.700","8.980","9.030","8.680","95072.000"],["2026-07-30","8.970","8.820","9.030","8.780","80600.000"],["2026-07-31","8.950","8.800","8.960","8.790","126987.000"],["2026-08-03","8.770","9.000","9.000","8.760","117213.000"],["2026-08-04","9.010","9.010","9.090","8.940","116012.000"],["2026-08-05","9.010","9.040","9.100","8.960","114562.000"],["2026-08-06","8.990","9.080","9.100","8.900","101001.000"],["2026-08-07","9.070","9.000","9.070","8.880","88177.000"],["2026-08-10","8.980","9.100","9.120","8.870","110717.000"],["2026-08-11","9.070","8.950","9.070","8.900","69548.000"],["2026-08-12","8.950","9.050","9.060","8.920","73882.000"],["2026-08-13","9.090","9.030","9.280","9.020","115517.000"],["2026-08-14","9.020","9.030","9.120","8.960","64476.000"],["2026-08-17","9.010","9.060","9.070","8.880","64357.000"],["2026-08-18","9.070","8.970","9.070","8.900","60747.000"],["2026-08-19","8.900","8.630","8.910","8.580","104460.000"],["2026-08-20","8.690","8.770","8.810","8.640","62840.000"],["2026-08-21","8.730","8.850","8.980","8.700","65431.000"],["2026-08-24","8.840","8.750","8.900","8.670","49985.000"],["2026-08-25","8.680","8.990","9.050","8.680","96529.000"],["2026-08-26","9.050","8.990","9.090","8.970","61843.000"],["2026-08-27","8.960","8.990","9.010","8.910","50039.000"],["2026-08-28","8.960","9.030","9.060","8.950","60982.000"],["2026-08-31","8.960","9.070","9.090","8.900","63246.000"],["2026-09-01","9.060","9.270","9.350","9.010","109611.000"],["2026-09-02","9.180","9.220","9.280","9.140","52308.000"],["2026-09-03","9.260","9.070","9.300","9.060","59417.000"],["2026-09-04","9.150","9.060","9.200","9.000","51919.000"],["2026-09-07","9.120","9.090","9.130","9.000","48911.000"],["2026-09-08","9.090","9.190","9.210","9.080","52835.000"],["2026-09-09","9.210","9.170","9.220","9.130","63050.000"],["2026-09-10","9.120","9.040","9.130","9.020","41967.000"],["2026-09-11","9.200","9.450","9.480","9.200","316631.000"],["2026-09-14","9.360","9.300","9.540","9.230","179069.000"],["2026-09-15","9.330","9.010","9.340","9.010","135156.000"],["2026-09-16","9.020","9.120","9.170","9.010","92460.000"],["2026-09-17","9.130","9.090","9.150","8.950","97066.000"],["2026-09-18","9.150","9.290","9.320","9.130","93192.000"],["2026-09-21","9.390","9.540","9.590","9.290","120023.000"],["2026-09-22","9.560","9.480","9.590","9.430","82163.000"],["2026-09-23","9.520","9.550","9.590","9.430","90856.000"],["2026-09-24","9.600","9.430","9.620","9.430","77816.000"]],"qt":{"sz002296":["51","\u8f89\u714c\u79d1\u6280","002296","9.75","9.43","9.51","227940","118174","109767","9.74","435","9.73","1538","9.72","1340","9.71","1252","9.70","600","9.75","1673","9.76","1326","9.77","1004","9.78","706","9.79","625","","20260928161427","0.32","3.39","9.76","9.28","9.75\/227940\/219018530","227940","21902","6.56","22.27","","9.76","9.28","5.09","33.87","37.98","1.52","10.37","8.49","2.46","-169","9.61","16.09","20.30","","","1.41","21901.8530","8.4825","87","   A","GP-A","-11.92","4.95","1.33","6.84","5.10","15.04","8.39","3.17","7.97","5.52","347415444","389580420","-1.61","-15.66","347415444","","","-9.72","0.31","","CNY","0","","9.80","-647",""],"market":["2026-09-29 03:08:49|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":"11.310","version":"18"}}}