{"code":0,"msg":"","data":{"sz002315":{"qfqday":[["2025-12-30","32.808","33.046","33.869","32.762","98330.000"],["2025-12-31","32.869","34.162","34.700","32.831","111938.000"],["2026-01-05","34.423","36.039","36.692","34.139","169225.000"],["2026-01-06","35.885","36.054","36.308","35.108","108348.000"],["2026-01-07","35.885","35.462","36.215","35.362","55122.000"],["2026-01-08","35.346","36.408","37.331","35.162","93903.000"],["2026-01-09","36.200","39.939","40.154","36.200","225131.000"],["2026-01-12","41.192","43.808","44.039","41.039","363503.000"],["2026-01-13","44.146","43.346","45.708","42.308","288229.000"],["2026-01-14","42.439","46.054","47.785","42.415","319334.000"],["2026-01-15","45.208","42.985","45.346","42.039","261409.000"],["2026-01-16","42.508","42.569","44.077","41.154","174078.000"],["2026-01-19","42.192","40.546","43.000","40.346","141470.000"],["2026-01-20","40.877","40.192","41.100","39.800","90256.000"],["2026-01-21","39.900","39.677","40.654","39.269","100251.000"],["2026-01-22","39.708","39.731","41.023","39.477","90398.000"],["2026-01-23","39.908","40.285","40.831","39.654","101265.000"],["2026-01-26","40.723","40.085","42.154","39.446","126300.000"],["2026-01-27","40.046","40.369","41.139","39.346","88626.000"],["2026-01-28","40.115","39.023","40.554","38.900","95618.000"],["2026-01-29","38.692","39.531","41.615","38.277","141155.000"],["2026-01-30","39.192","38.923","39.292","37.969","85956.000"],["2026-02-02","38.646","37.462","39.415","37.423","63809.000"],["2026-02-03","38.115","38.623","38.715","37.439","69825.000"],["2026-02-04","38.269","36.131","38.354","35.408","156510.000"],["2026-02-05","35.692","35.731","36.315","35.592","75012.000"],["2026-02-06","35.485","35.285","36.077","34.785","61896.000"],["2026-02-09","35.992","36.346","36.554","35.562","83785.000"],["2026-02-10","36.600","36.992","37.408","36.046","103816.000"],["2026-02-11","36.785","36.400","37.069","36.285","56158.000"],["2026-02-12","36.392","36.815","37.262","36.192","60962.000"],["2026-02-13","36.500","35.685","36.946","35.623","79088.000"],["2026-02-24","36.023","33.454","36.046","33.385","159878.000"],["2026-02-25","33.515","33.615","33.854","33.423","64910.000"],["2026-02-26","33.615","33.785","33.946","33.439","60728.000"],["2026-02-27","33.785","34.285","34.669","33.577","76554.000"],["2026-03-02","33.577","33.339","33.923","32.900","84865.000"],["2026-03-03","33.369","31.977","33.539","31.831","78249.000"],["2026-03-04","31.677","31.492","32.192","31.215","69715.000"],["2026-03-05","32.115","32.192","32.485","31.900","51488.000"],["2026-03-06","32.031","32.446","32.654","31.969","44317.000"],["2026-03-09","32.169","32.531","32.769","31.623","55938.000"],["2026-03-10","32.869","32.669","33.377","32.531","69231.000"],["2026-03-11","32.662","32.454","32.785","32.262","44602.000"],["2026-03-12","32.354","31.962","32.546","31.869","46496.000"],["2026-03-13","31.969","31.162","32.100","31.000","72195.000"],["2026-03-16","31.023","31.054","31.292","30.700","60257.000"],["2026-03-17","31.169","30.969","31.615","30.946","48378.000"],["2026-03-18","31.023","31.085","31.285","30.908","60039.000"],["2026-03-19","30.739","30.023","30.739","29.839","62117.000"],["2026-03-20","30.623","30.123","31.200","30.115","113964.000"],["2026-03-23","30.062","28.623","30.462","28.269","90914.000"],["2026-03-24","29.100","29.046","29.192","28.554","52824.000"],["2026-03-25","29.046","29.246","29.562","29.046","67504.000"],["2026-03-26","29.269","28.700","29.831","28.608","68597.000"],["2026-03-27","28.285","29.054","29.246","28.277","50355.000"],["2026-03-30","28.715","29.362","29.562","28.508","56268.000"],["2026-03-31","29.354","29.654","30.477","29.269","73105.000"],["2026-04-01","30.100","29.792","30.269","29.408","75921.000"],["2026-04-02","29.654","28.746","29.654","28.623","74217.000"],["2026-04-03","28.885","28.392","28.962","28.285","39973.000"],["2026-04-07","28.585","28.754","29.100","28.431","50436.000"],["2026-04-08","29.292","30.731","30.731","29.292","117192.000"],["2026-04-09","30.154","29.808","30.231","29.631","81072.000"],["2026-04-10","29.962","30.539","30.639","29.962","78027.000"],["2026-04-13","30.369","30.292","30.523","30.008","59110.000"],["2026-04-14","30.877","30.662","31.000","30.362","62202.000"],["2026-04-15","30.877","30.469","30.923","30.423","55847.000"],["2026-04-16","30.862","31.339","31.562","30.731","95143.000"],["2026-04-17","31.339","31.523","31.577","30.992","77558.000"],["2026-04-20","31.562","32.815","32.823","31.308","115001.000"],["2026-04-21","32.654","32.462","33.023","32.277","92514.000"],["2026-04-22","32.408","33.115","33.131","32.069","93923.000"],["2026-04-23","33.120","31.500","33.230","31.450","140071.000",{"nd":"2025","fh_sh":"7","djr":"2026-04-22","cqr":"2026-04-23","FHcontent":"10\u6d3e7\u5143\u8f6c3\u80a1"}],["2026-04-24","31.040","30.850","31.810","30.560","104575.000"],["2026-04-27","30.950","30.380","30.950","30.210","79368.000"],["2026-04-28","30.420","29.510","30.770","29.330","91576.000"],["2026-04-29","29.320","29.920","30.190","29.300","64855.000"],["2026-04-30","29.970","29.940","30.130","29.720","72010.000"],["2026-05-06","30.070","31.030","31.470","30.070","108720.000"],["2026-05-07","31.090","31.850","31.940","30.860","94513.000"],["2026-05-08","32.170","32.340","33.220","31.950","164387.000"],["2026-05-11","32.340","31.860","32.440","31.700","107858.000"],["2026-05-12","31.800","30.960","31.860","30.880","91627.000"],["2026-05-13","30.980","31.250","31.380","30.760","65638.000"],["2026-05-14","31.400","30.040","31.600","30.020","89594.000"],["2026-05-15","30.150","30.360","31.050","30.080","79662.000"],["2026-05-18","30.110","30.380","30.680","29.770","56090.000"],["2026-05-19","30.380","31.020","31.020","30.220","75280.000"],["2026-05-20","30.880","30.080","31.110","29.900","76390.000"],["2026-05-21","30.230","29.150","30.440","29.050","94536.000"],["2026-05-22","29.180","28.660","29.420","28.490","82493.000"],["2026-05-25","28.670","26.900","28.800","26.600","158257.000"],["2026-05-26","26.630","26.780","26.970","25.950","86312.000"],["2026-05-27","26.700","26.800","27.340","26.570","77452.000"],["2026-05-28","27.000","26.200","27.020","25.830","71715.000"],["2026-05-29","26.360","26.450","26.890","26.280","65671.000"],["2026-06-01","26.430","27.790","28.300","26.340","118991.000"],["2026-06-02","28.120","27.980","29.320","27.860","124845.000"],["2026-06-03","27.700","27.020","27.800","26.830","85319.000"],["2026-06-04","26.760","26.120","26.980","26.030","62389.000"],["2026-06-05","26.300","25.800","26.420","25.770","57436.000"],["2026-06-08","25.500","25.410","26.010","25.110","56777.000"],["2026-06-09","25.410","25.140","25.670","24.960","54809.000"],["2026-06-10","24.850","24.410","25.180","24.180","66485.000"],["2026-06-11","24.480","23.600","24.550","23.510","67686.000"],["2026-06-12","23.860","24.190","24.290","23.410","60059.000"],["2026-06-15","24.360","24.640","24.870","24.350","50767.000"],["2026-06-16","24.640","24.430","24.640","24.180","48082.000"],["2026-06-17","24.400","23.950","24.420","23.750","49224.000"],["2026-06-18","23.950","24.300","24.630","23.720","56016.000"],["2026-06-22","24.320","24.370","24.380","23.110","102177.000"],["2026-06-23","24.170","23.810","24.500","23.660","57520.000"],["2026-06-24","23.850","23.410","24.070","23.120","56937.000"],["2026-06-25","23.300","22.880","23.750","22.780","66624.000"],["2026-06-26","22.620","22.220","22.920","21.870","73910.000"],["2026-06-29","22.210","22.380","22.870","21.910","59468.000"],["2026-06-30","22.310","22.780","22.930","22.220","54864.000"],["2026-07-01","22.850","23.470","23.740","22.750","74351.000"],["2026-07-02","23.800","23.500","24.070","23.380","70520.000"],["2026-07-03","23.470","23.710","23.920","23.230","57777.000"],["2026-07-06","23.570","23.380","23.850","23.210","43393.000"],["2026-07-07","23.390","22.800","23.500","22.710","40343.000"],["2026-07-08","22.800","22.860","23.380","22.520","51383.000"],["2026-07-09","22.740","22.630","23.150","22.260","57057.000"],["2026-07-10","22.630","23.060","23.580","22.250","73800.000"],["2026-07-13","22.960","22.100","23.230","21.870","68936.000"],["2026-07-14","22.150","21.870","22.480","21.540","49301.000"],["2026-07-15","21.840","23.240","23.820","21.680","115400.000"],["2026-07-16","23.290","24.600","24.750","23.120","167675.000"],["2026-07-17","24.350","23.680","24.800","23.610","133171.000"],["2026-07-20","23.940","24.370","24.480","23.680","121966.000"],["2026-07-21","24.130","24.720","25.540","24.050","161842.000"],["2026-07-22","24.300","24.210","24.510","23.950","108377.000"],["2026-07-23","24.020","23.880","24.070","23.550","75206.000"],["2026-07-24","23.640","23.070","24.000","23.060","60544.000"],["2026-07-27","23.280","23.910","24.150","23.120","70157.000"],["2026-07-28","23.910","24.610","24.770","23.710","102352.000"],["2026-07-29","24.580","24.810","24.980","24.410","85035.000"],["2026-07-30","24.650","25.340","25.950","24.600","127644.000"],["2026-07-31","24.980","26.390","27.000","24.980","191600.000"],["2026-08-03","26.800","26.670","27.380","26.500","170439.000"],["2026-08-04","26.770","27.210","27.780","26.590","145526.000"],["2026-08-05","27.070","27.650","28.330","27.020","144220.000"],["2026-08-06","27.910","27.020","28.200","26.880","121778.000"],["2026-08-07","27.010","26.800","27.080","25.990","135879.000"],["2026-08-10","26.800","27.330","27.660","26.770","101363.000"],["2026-08-11","27.350","26.740","27.500","26.710","60031.000"],["2026-08-12","26.650","26.730","27.220","26.550","59791.000"],["2026-08-13","26.700","26.270","27.380","26.240","78054.000"],["2026-08-14","26.270","25.990","26.560","25.550","68832.000"],["2026-08-17","25.780","25.320","25.980","25.160","85426.000"],["2026-08-18","25.270","24.980","25.280","24.360","87655.000"],["2026-08-19","24.810","24.180","24.950","24.100","68656.000"],["2026-08-20","24.190","24.870","25.160","24.190","82314.000"],["2026-08-21","24.690","25.370","25.490","24.380","68822.000"],["2026-08-24","25.400","24.640","25.480","24.520","47004.000"],["2026-08-25","24.640","24.800","25.090","24.520","42729.000"],["2026-08-26","25.300","25.330","25.940","25.060","105197.000"],["2026-08-27","25.340","24.810","25.480","24.600","77907.000"],["2026-08-28","24.940","24.930","25.400","24.800","70501.000"],["2026-08-31","24.500","25.180","25.350","24.500","66581.000"],["2026-09-01","25.340","25.880","26.150","25.300","95574.000"],["2026-09-02","25.680","25.380","25.800","25.200","53734.000"],["2026-09-03","25.420","25.070","25.780","24.900","53216.000"],["2026-09-04","25.260","25.960","26.680","25.220","120335.000"],["2026-09-07","26.210","25.510","26.350","25.330","118271.000"],["2026-09-08","25.520","25.480","25.900","25.200","77180.000"],["2026-09-09","25.480","24.960","25.490","24.770","71310.000",{"nd":"2026","fh_sh":"5","djr":"2026-09-08","cqr":"2026-09-09","FHcontent":"10\u6d3e5\u5143"}],["2026-09-10","24.810","24.530","25.080","24.500","39960.000"],["2026-09-11","24.400","24.230","24.620","23.930","54935.000"],["2026-09-14","24.200","24.310","24.460","23.980","34340.000"],["2026-09-15","24.340","23.720","24.430","23.660","50483.000"],["2026-09-16","23.750","23.960","24.010","23.520","35343.000"],["2026-09-17","23.820","24.160","24.200","23.750","38765.000"],["2026-09-18","24.250","24.080","24.500","23.960","54966.000"],["2026-09-21","24.080","24.200","24.270","23.990","48589.000"],["2026-09-22","24.590","25.870","26.590","24.590","204230.000"],["2026-09-23","25.730","25.600","26.160","25.330","115979.000"],["2026-09-24","25.710","24.760","25.710","24.710","80868.000"]],"qt":{"sz002315":["51","\u7126\u70b9\u79d1\u6280","002315","24.14","24.76","24.99","93828","41884","51944","24.14","225","24.13","412","24.12","79","24.10","125","24.08","3","24.15","729","24.16","22","24.17","109","24.18","239","24.20","24","","20260928161433","-0.62","-2.50","25.35","24.13","24.14\/93828\/232216674","93828","23222","3.55","21.26","","25.35","24.13","4.93","63.74","99.74","3.90","27.24","22.28","0.93","-279","24.75","19.16","19.81","","","1.06","23221.6674","20.7604","86","   A","GP-A","-29.33","0.25","4.30","16.96","9.77","47.79","21.54","-0.37","-3.17","1.81","264059609","413182672","-14.18","-26.95","264059609","","","-30.15","-0.25","","CNY","0","","24.25","-65",""],"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":"32.431","version":"18"}}}