{"code":0,"msg":"","data":{"sz002327":{"qfqday":[["2025-12-30","6.395","6.365","6.415","6.335","29262.000"],["2025-12-31","6.365","6.325","6.385","6.305","38717.000"],["2026-01-05","6.325","6.285","6.345","6.225","82693.000"],["2026-01-06","6.275","6.315","6.315","6.265","55233.000"],["2026-01-07","6.295","6.305","6.335","6.285","44252.000"],["2026-01-08","6.305","6.315","6.315","6.265","31451.000"],["2026-01-09","6.315","6.325","6.335","6.295","43628.000"],["2026-01-12","6.315","6.385","6.395","6.305","62438.000"],["2026-01-13","6.385","6.345","6.415","6.345","57979.000"],["2026-01-14","6.355","6.325","6.395","6.285","66023.000"],["2026-01-15","6.295","6.315","6.345","6.285","30531.000"],["2026-01-16","6.325","6.315","6.345","6.295","35569.000"],["2026-01-19","6.305","6.355","6.355","6.295","28468.000"],["2026-01-20","6.365","6.455","6.455","6.355","63605.000"],["2026-01-21","6.445","6.435","6.465","6.395","40106.000"],["2026-01-22","6.445","6.485","6.485","6.415","41297.000"],["2026-01-23","6.485","6.465","6.505","6.435","47695.000"],["2026-01-26","6.475","6.515","6.545","6.405","69428.000"],["2026-01-27","6.525","6.445","6.525","6.395","52929.000"],["2026-01-28","6.445","6.505","6.545","6.425","66206.000"],["2026-01-29","6.485","6.525","6.535","6.455","56000.000"],["2026-01-30","6.505","6.555","6.575","6.485","73017.000"],["2026-02-02","6.545","6.515","6.605","6.475","82364.000"],["2026-02-03","6.515","6.455","6.565","6.425","56712.000"],["2026-02-04","6.465","6.545","6.555","6.425","54738.000"],["2026-02-05","6.555","6.685","6.725","6.515","98050.000"],["2026-02-06","6.665","6.725","6.765","6.625","79536.000"],["2026-02-09","6.765","6.715","6.765","6.645","64383.000"],["2026-02-10","6.705","6.685","6.725","6.655","30157.000"],["2026-02-11","6.695","6.675","6.695","6.645","31030.000"],["2026-02-12","6.685","6.595","6.685","6.585","42107.000"],["2026-02-13","6.585","6.555","6.605","6.545","28066.000"],["2026-02-24","6.615","6.585","6.635","6.545","56321.000"],["2026-02-25","6.595","6.585","6.655","6.555","52096.000"],["2026-02-26","6.565","6.505","6.595","6.455","59707.000"],["2026-02-27","6.505","6.545","6.555","6.485","32423.000"],["2026-03-02","6.525","6.495","6.555","6.465","51840.000"],["2026-03-03","6.495","6.445","6.605","6.435","117417.000"],["2026-03-04","6.465","6.385","6.515","6.305","80168.000"],["2026-03-05","6.415","6.375","6.425","6.365","33492.000"],["2026-03-06","6.365","6.535","6.545","6.355","60018.000"],["2026-03-09","6.505","6.495","6.535","6.455","38387.000"],["2026-03-10","6.535","6.515","6.545","6.465","37078.000"],["2026-03-11","6.515","6.585","6.595","6.495","37506.000"],["2026-03-12","6.585","6.595","6.625","6.555","47890.000"],["2026-03-13","6.605","6.645","6.695","6.585","52961.000"],["2026-03-16","6.655","6.605","6.665","6.535","59344.000"],["2026-03-17","6.615","6.575","6.665","6.565","36422.000"],["2026-03-18","6.595","6.565","6.605","6.515","39156.000"],["2026-03-19","6.555","6.535","6.595","6.515","43776.000"],["2026-03-20","6.575","6.505","6.605","6.475","47228.000"],["2026-03-23","6.465","6.225","6.475","6.115","140368.000"],["2026-03-24","6.225","6.365","6.385","6.195","49683.000"],["2026-03-25","6.375","6.435","6.435","6.335","44608.000"],["2026-03-26","6.425","6.425","6.545","6.385","71592.000"],["2026-03-27","6.375","6.425","6.465","6.365","38445.000"],["2026-03-30","6.375","6.545","6.575","6.375","52535.000"],["2026-03-31","6.545","6.545","6.635","6.535","76262.000"],["2026-04-01","6.605","6.645","6.695","6.555","73232.000"],["2026-04-02","6.655","6.575","6.675","6.545","44108.000"],["2026-04-03","6.565","6.515","6.615","6.475","47912.000"],["2026-04-07","6.545","6.495","6.555","6.445","33428.000"],["2026-04-08","6.555","6.595","6.645","6.495","54311.000"],["2026-04-09","6.595","6.585","6.655","6.525","51384.000"],["2026-04-10","6.625","6.645","6.725","6.595","60582.000"],["2026-04-13","6.645","6.455","6.675","6.395","93499.000"],["2026-04-14","6.485","6.505","6.525","6.395","40052.000"],["2026-04-15","6.495","6.665","6.705","6.475","92358.000"],["2026-04-16","6.655","6.675","6.705","6.615","47232.000"],["2026-04-17","6.645","6.585","6.665","6.565","45976.000"],["2026-04-20","6.605","6.695","6.695","6.535","62034.000"],["2026-04-21","6.695","6.735","6.745","6.655","48584.000"],["2026-04-22","6.715","6.765","6.835","6.685","72716.000"],["2026-04-23","6.795","6.835","6.875","6.745","103195.000"],["2026-04-24","6.815","6.925","7.015","6.775","122089.000"],["2026-04-27","6.925","7.065","7.155","6.865","254479.000"],["2026-04-28","7.025","6.915","7.045","6.815","125944.000"],["2026-04-29","6.855","6.955","6.995","6.845","94905.000"],["2026-04-30","6.955","6.985","7.085","6.905","63716.000"],["2026-05-06","6.985","7.025","7.035","6.865","95161.000"],["2026-05-07","7.035","6.855","7.035","6.835","68653.000"],["2026-05-08","6.845","7.015","7.035","6.845","92423.000"],["2026-05-11","7.005","7.065","7.095","6.925","77777.000"],["2026-05-12","7.065","7.155","7.405","7.045","238781.000"],["2026-05-13","7.155","6.995","7.195","6.955","97550.000"],["2026-05-14","7.065","6.995","7.095","6.935","68026.000"],["2026-05-15","6.995","7.165","7.195","6.955","89442.000"],["2026-05-18","7.115","7.055","7.125","6.905","84045.000"],["2026-05-19","7.135","6.875","7.535","6.785","169185.000"],["2026-05-20","6.815","6.695","6.875","6.685","85908.000"],["2026-05-21","6.735","6.665","6.775","6.625","66238.000"],["2026-05-22","6.705","6.585","6.715","6.565","54021.000"],["2026-05-25","6.555","6.605","6.685","6.495","48331.000"],["2026-05-26","6.715","6.485","6.975","6.465","109665.000"],["2026-05-27","6.485","6.435","6.495","6.375","81264.000"],["2026-05-28","6.445","6.345","6.465","6.335","55345.000"],["2026-05-29","6.345","6.445","6.555","6.325","56857.000"],["2026-06-01","6.445","6.745","6.755","6.405","89703.000"],["2026-06-02","6.735","6.785","6.845","6.665","66424.000"],["2026-06-03","6.765","6.745","6.765","6.595","55443.000"],["2026-06-04","6.715","6.595","6.765","6.525","47750.000"],["2026-06-05","6.595","6.715","6.775","6.595","47765.000"],["2026-06-08","6.715","6.575","6.715","6.535","45279.000"],["2026-06-09","6.575","6.445","6.685","6.365","63066.000"],["2026-06-10","6.415","6.455","6.505","6.375","64757.000"],["2026-06-11","6.465","6.565","6.595","6.405","44562.000"],["2026-06-12","6.605","6.775","6.805","6.525","79319.000"],["2026-06-15","6.815","6.715","6.835","6.645","67723.000"],["2026-06-16","6.715","6.555","6.715","6.495","74376.000"],["2026-06-17","6.610","6.450","6.610","6.440","94134.000",{"nd":"2025","fh_sh":"3.85","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e3.85\u5143"}],["2026-06-18","6.450","6.350","6.450","6.330","57732.000"],["2026-06-22","6.320","6.280","6.340","6.200","57032.000"],["2026-06-23","6.280","6.400","6.450","6.250","38194.000"],["2026-06-24","6.400","6.230","6.440","6.200","47685.000"],["2026-06-25","6.210","6.170","6.260","6.140","34868.000"],["2026-06-26","6.180","6.060","6.200","6.040","50070.000"],["2026-06-29","6.080","6.120","6.180","5.900","53758.000"],["2026-06-30","6.130","5.940","6.150","5.910","43868.000"],["2026-07-01","5.930","6.110","6.140","5.900","54290.000"],["2026-07-02","6.140","6.310","6.350","6.090","61995.000"],["2026-07-03","6.320","6.450","6.460","6.280","52573.000"],["2026-07-06","6.420","6.420","6.560","6.400","61761.000"],["2026-07-07","6.420","6.320","6.450","6.250","42249.000"],["2026-07-08","6.280","6.280","6.360","6.210","36910.000"],["2026-07-09","6.290","6.210","6.290","6.150","24403.000"],["2026-07-10","6.190","6.140","6.220","6.110","51492.000"],["2026-07-13","6.190","6.260","6.300","6.120","53012.000"],["2026-07-14","6.250","6.330","6.370","6.210","43338.000"],["2026-07-15","6.330","6.420","6.490","6.310","42094.000"],["2026-07-16","6.460","6.440","6.480","6.370","41307.000"],["2026-07-17","6.440","6.450","6.560","6.400","63429.000"],["2026-07-20","6.430","6.410","6.540","6.350","64539.000"],["2026-07-21","6.420","6.350","6.470","6.300","60685.000"],["2026-07-22","6.340","6.310","6.350","6.180","59056.000"],["2026-07-23","6.250","6.330","6.340","6.210","46850.000"],["2026-07-24","6.320","6.250","6.350","6.180","44691.000"],["2026-07-27","6.230","6.270","6.320","6.200","45199.000"],["2026-07-28","6.250","6.430","6.440","6.240","55422.000"],["2026-07-29","6.430","6.500","6.580","6.410","67018.000"],["2026-07-30","6.500","6.600","6.620","6.480","54675.000"],["2026-07-31","6.600","6.590","6.600","6.450","49003.000"],["2026-08-03","6.560","6.620","6.650","6.510","44730.000"],["2026-08-04","6.650","6.520","6.650","6.510","38163.000"],["2026-08-05","6.500","6.510","6.540","6.440","32962.000"],["2026-08-06","6.470","6.490","6.530","6.410","33967.000"],["2026-08-07","6.490","6.510","6.520","6.420","51767.000"],["2026-08-10","6.500","6.640","6.680","6.460","68193.000"],["2026-08-11","6.650","6.640","6.770","6.620","56199.000"],["2026-08-12","6.630","6.610","6.650","6.540","29169.000"],["2026-08-13","6.610","6.520","6.650","6.510","34117.000"],["2026-08-14","6.520","6.470","6.540","6.450","36748.000"],["2026-08-17","6.450","6.550","6.560","6.370","43807.000"],["2026-08-18","6.530","6.600","6.630","6.530","35779.000"],["2026-08-19","6.620","6.590","6.670","6.560","35897.000"],["2026-08-20","6.640","6.630","6.650","6.560","33322.000"],["2026-08-21","6.580","6.550","6.620","6.470","31927.000"],["2026-08-24","6.580","6.690","6.730","6.540","60119.000"],["2026-08-25","6.690","6.690","6.720","6.610","39567.000"],["2026-08-26","6.450","6.360","6.500","6.300","169206.000"],["2026-08-27","6.320","6.300","6.330","6.260","72130.000"],["2026-08-28","6.290","6.360","6.380","6.240","68033.000"],["2026-08-31","6.320","6.340","6.370","6.290","48729.000"],["2026-09-01","6.350","6.390","6.440","6.340","69613.000"],["2026-09-02","6.380","6.340","6.400","6.310","47861.000"],["2026-09-03","6.350","6.290","6.370","6.280","41321.000"],["2026-09-04","6.290","6.300","6.340","6.270","44069.000"],["2026-09-07","6.300","6.370","6.370","6.270","64005.000"],["2026-09-08","6.360","6.370","6.410","6.330","39463.000"],["2026-09-09","6.370","6.320","6.380","6.300","44299.000"],["2026-09-10","6.320","6.210","6.320","6.200","67998.000"],["2026-09-11","6.220","6.150","6.220","6.120","55684.000"],["2026-09-14","6.140","6.140","6.170","6.120","33802.000"],["2026-09-15","6.130","6.090","6.140","6.060","40799.000"],["2026-09-16","6.080","6.050","6.090","6.030","34100.000"],["2026-09-17","6.030","6.090","6.110","6.030","31362.000"],["2026-09-18","6.090","6.110","6.140","6.080","26354.000"],["2026-09-21","6.110","6.140","6.150","6.080","25156.000"],["2026-09-22","6.140","6.120","6.150","6.100","28736.000"],["2026-09-23","6.110","6.120","6.130","6.080","20043.000"],["2026-09-24","6.120","6.140","6.160","6.100","36957.000"]],"qt":{"sz002327":["51","\u5bcc\u5b89\u5a1c","002327","6.06","6.14","6.12","31054","11131","19923","6.05","151","6.04","1001","6.03","973","6.02","436","6.01","514","6.06","198","6.07","469","6.08","272","6.09","227","6.10","138","","20260928161433","-0.08","-1.30","6.15","6.02","6.06\/31054\/18875199","31054","1888","0.63","14.58","","6.15","6.02","2.12","29.75","50.53","1.44","6.75","5.53","1.13","1771","6.08","21.75","15.02","","","0.17","1887.5199","0.1212","2","   A","GP-A","-4.19","-0.82","6.35","9.88","7.89","7.54","5.90","-1.46","-4.72","-6.05","490983369","833867839","40.44","-4.79","490983369","","","-8.94","0.00","","CNY","0","","6.00","1004",""],"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":"6.385","version":"18"}}}