{"code":0,"msg":"","data":{"sz002340":{"qfqday":[["2025-12-30","7.755","8.095","8.155","7.725","2002258.000"],["2025-12-31","8.165","8.265","8.445","8.165","2162250.000"],["2026-01-05","8.395","8.335","8.425","8.235","1826743.000"],["2026-01-06","8.405","8.545","8.585","8.385","2418034.000"],["2026-01-07","8.775","9.235","9.405","8.775","7593800.000"],["2026-01-08","8.965","8.685","9.025","8.635","6204059.000"],["2026-01-09","8.605","8.675","8.835","8.515","3319511.000"],["2026-01-12","8.835","8.725","8.925","8.565","3139411.000"],["2026-01-13","8.635","8.625","8.825","8.535","3040821.000"],["2026-01-14","8.565","8.595","8.815","8.495","2955014.000"],["2026-01-15","8.825","8.845","8.995","8.775","4044869.000"],["2026-01-16","8.825","8.985","9.385","8.825","4121458.000"],["2026-01-19","9.055","9.035","9.185","8.835","2743738.000"],["2026-01-20","9.055","9.005","9.145","8.785","2567316.000"],["2026-01-21","8.915","9.055","9.145","8.885","1768264.000"],["2026-01-22","9.055","8.965","9.095","8.905","1588828.000"],["2026-01-23","9.005","9.565","9.615","9.005","4216385.000"],["2026-01-26","9.755","9.715","10.085","9.675","4308884.000"],["2026-01-27","9.595","9.375","9.765","9.215","3140227.000"],["2026-01-28","9.345","9.545","9.665","9.175","3416242.000"],["2026-01-29","9.645","9.245","9.705","9.175","3361676.000"],["2026-01-30","9.235","8.865","9.295","8.535","3466447.000"],["2026-02-02","8.695","8.355","8.745","8.335","2668989.000"],["2026-02-03","8.545","8.525","8.585","8.365","1556180.000"],["2026-02-04","8.635","8.615","8.655","8.465","1402789.000"],["2026-02-05","8.535","8.365","8.575","8.305","1536969.000"],["2026-02-06","8.215","8.535","8.645","8.185","1636074.000"],["2026-02-09","8.635","8.585","8.695","8.545","1078310.000"],["2026-02-10","8.585","8.545","8.605","8.505","835871.000"],["2026-02-11","8.605","9.405","9.405","8.605","6154901.000"],["2026-02-12","9.415","9.545","9.665","9.355","5707053.000"],["2026-02-13","9.325","9.205","9.425","9.205","2794687.000"],["2026-02-24","9.395","9.335","9.625","9.295","3034944.000"],["2026-02-25","9.315","9.745","9.825","9.265","4191876.000"],["2026-02-26","9.635","9.515","9.775","9.485","2878490.000"],["2026-02-27","9.565","9.835","9.855","9.505","3524031.000"],["2026-03-02","9.835","9.795","9.955","9.475","3555351.000"],["2026-03-03","9.635","9.035","9.695","9.015","3897713.000"],["2026-03-04","8.905","9.095","9.305","8.855","2321556.000"],["2026-03-05","9.255","9.055","9.295","8.975","2069733.000"],["2026-03-06","8.985","8.965","9.135","8.865","1755900.000"],["2026-03-09","8.875","8.985","9.005","8.575","2442803.000"],["2026-03-10","9.105","9.015","9.175","8.965","2320713.000"],["2026-03-11","8.965","9.005","9.135","8.905","1818196.000"],["2026-03-12","8.955","8.825","8.955","8.725","1928662.000"],["2026-03-13","8.745","8.815","9.155","8.745","2420367.000"],["2026-03-16","8.725","8.485","8.805","8.325","2594315.000"],["2026-03-17","8.525","8.255","8.565","8.245","1523627.000"],["2026-03-18","8.285","8.145","8.325","8.025","1505309.000"],["2026-03-19","7.985","7.795","7.995","7.765","1898555.000"],["2026-03-20","7.865","7.855","8.085","7.815","1887797.000"],["2026-03-23","7.695","7.535","7.865","7.465","1984237.000"],["2026-03-24","7.665","7.705","7.715","7.425","1589063.000"],["2026-03-25","7.785","7.865","7.925","7.735","1671444.000"],["2026-03-26","7.865","7.805","7.985","7.775","1616004.000"],["2026-03-27","7.655","8.025","8.085","7.655","1827844.000"],["2026-03-30","7.905","7.975","7.975","7.755","1554910.000"],["2026-03-31","7.945","7.795","7.955","7.755","1283343.000"],["2026-04-01","7.925","7.875","7.965","7.805","1109240.000"],["2026-04-02","7.815","7.695","7.865","7.655","1116688.000"],["2026-04-03","7.695","7.525","7.755","7.515","837661.000"],["2026-04-07","7.535","7.615","7.645","7.535","792734.000"],["2026-04-08","7.795","7.935","7.935","7.755","1484331.000"],["2026-04-09","7.845","7.845","7.945","7.775","1018453.000"],["2026-04-10","7.925","7.995","8.115","7.905","1641814.000"],["2026-04-13","7.905","8.095","8.105","7.895","1425145.000"],["2026-04-14","8.185","8.205","8.215","8.075","1554861.000"],["2026-04-15","8.245","8.085","8.305","8.065","1399763.000"],["2026-04-16","8.115","8.215","8.255","8.105","1371175.000"],["2026-04-17","8.215","8.395","8.455","8.185","1950511.000"],["2026-04-20","8.325","8.365","8.395","8.255","1284778.000"],["2026-04-21","8.335","8.385","8.425","8.255","1333799.000"],["2026-04-22","8.305","8.475","8.515","8.295","1642367.000"],["2026-04-23","8.515","8.225","8.515","8.195","1741145.000"],["2026-04-24","8.235","8.335","8.395","8.165","1702113.000"],["2026-04-27","8.475","8.825","8.895","8.465","3474253.000"],["2026-04-28","8.825","8.835","8.925","8.695","2179190.000"],["2026-04-29","8.755","9.545","9.595","8.695","4910115.000"],["2026-04-30","9.045","9.045","9.095","8.765","4890490.000"],["2026-05-06","8.965","9.255","9.285","8.865","3679763.000"],["2026-05-07","9.165","9.035","9.235","8.965","2609236.000"],["2026-05-08","8.965","9.155","9.175","8.935","2343374.000"],["2026-05-11","9.125","8.975","9.255","8.935","2110788.000"],["2026-05-12","8.975","8.625","9.005","8.605","2308146.000"],["2026-05-13","8.625","8.815","8.945","8.625","1942022.000"],["2026-05-14","8.825","8.535","8.865","8.535","1524811.000"],["2026-05-15","8.515","8.365","8.595","8.295","1628599.000"],["2026-05-18","8.305","8.275","8.385","8.195","1216742.000"],["2026-05-19","8.255","8.265","8.285","8.045","1270838.000"],["2026-05-20","8.205","8.295","8.355","8.065","1269376.000"],["2026-05-21","8.325","7.975","8.465","7.945","1395069.000"],["2026-05-22","8.025","8.175","8.205","7.955","1060658.000"],["2026-05-25","8.195","8.005","8.205","7.935","1097043.000"],["2026-05-26","8.055","8.165","8.215","7.955","1424572.000"],["2026-05-27","8.165","8.015","8.325","7.985","1601615.000"],["2026-05-28","7.965","7.915","8.025","7.785","1729721.000"],["2026-05-29","7.935","7.705","8.035","7.635","1706929.000"],["2026-06-01","7.775","7.635","7.825","7.605","1372294.000"],["2026-06-02","7.655","7.685","7.705","7.425","1530078.000"],["2026-06-03","7.605","7.585","7.715","7.535","1303336.000"],["2026-06-04","7.515","7.295","7.535","7.235","1845356.000"],["2026-06-05","7.295","7.105","7.315","7.065","1509651.000"],["2026-06-08","6.915","6.755","6.995","6.665","1619538.000"],["2026-06-09","6.855","6.925","6.955","6.675","1079041.000"],["2026-06-10","6.865","6.925","6.995","6.815","936966.000"],["2026-06-11","6.865","7.035","7.125","6.855","1341824.000"],["2026-06-12","7.105","7.265","7.395","7.045","1899430.000"],["2026-06-15","7.385","7.485","7.485","7.305","1546014.000"],["2026-06-16","7.475","7.535","7.645","7.415","1611462.000"],["2026-06-17","7.495","7.325","7.515","7.275","1595953.000"],["2026-06-18","7.305","7.325","7.455","7.115","2005309.000"],["2026-06-22","7.305","7.785","7.795","7.255","2674634.000"],["2026-06-23","7.735","7.285","7.755","7.235","2362062.000"],["2026-06-24","7.215","7.285","7.375","7.105","1502904.000"],["2026-06-25","7.165","7.035","7.205","6.955","1739789.000"],["2026-06-26","7.035","6.595","7.075","6.595","1968015.000"],["2026-06-29","6.555","6.485","6.645","6.255","1612692.000"],["2026-06-30","6.455","6.515","6.535","6.295","1281620.000"],["2026-07-01","6.495","6.595","6.635","6.365","1445079.000"],["2026-07-02","6.555","6.495","6.665","6.455","1318549.000"],["2026-07-03","6.525","6.595","6.645","6.475","1232531.000"],["2026-07-06","6.735","6.795","7.075","6.705","2024694.000"],["2026-07-07","6.770","6.660","6.860","6.610","1214850.000",{"nd":"2025","fh_sh":"0.95","djr":"2026-07-06","cqr":"2026-07-07","FHcontent":"10\u6d3e0.95\u5143"}],["2026-07-08","6.580","6.660","6.810","6.380","1375532.000"],["2026-07-09","6.610","6.500","6.640","6.400","1254406.000"],["2026-07-10","6.500","6.540","6.620","6.390","1141800.000"],["2026-07-13","6.530","6.370","6.540","6.360","983050.000"],["2026-07-14","6.350","6.470","6.480","6.300","800161.000"],["2026-07-15","6.360","6.380","6.430","6.330","929860.000"],["2026-07-16","6.330","6.310","6.360","6.270","722139.000"],["2026-07-17","6.350","6.300","6.430","6.250","1128178.000"],["2026-07-20","6.340","6.320","6.400","6.150","1162566.000"],["2026-07-21","6.280","6.510","6.530","6.270","1574069.000"],["2026-07-22","6.460","6.420","6.510","6.380","997208.000"],["2026-07-23","6.440","6.660","6.670","6.410","1466392.000"],["2026-07-24","6.580","6.480","6.620","6.470","920134.000"],["2026-07-27","6.480","6.590","6.600","6.440","907673.000"],["2026-07-28","6.510","6.500","6.540","6.460","727008.000"],["2026-07-29","6.480","6.690","6.720","6.460","1433518.000"],["2026-07-30","6.640","6.700","6.730","6.620","1137115.000"],["2026-07-31","6.710","6.700","6.790","6.690","1073997.000"],["2026-08-03","6.700","6.730","6.750","6.640","681252.000"],["2026-08-04","6.730","6.750","6.770","6.670","877075.000"],["2026-08-05","6.710","6.840","6.850","6.710","1245436.000"],["2026-08-06","6.940","6.750","6.990","6.710","1656840.000"],["2026-08-07","6.930","6.840","7.000","6.800","1427781.000"],["2026-08-10","6.850","6.910","7.030","6.830","1357847.000"],["2026-08-11","6.890","6.770","6.890","6.760","1059172.000"],["2026-08-12","6.750","6.750","6.810","6.720","687575.000"],["2026-08-13","6.760","6.630","6.770","6.630","943657.000"],["2026-08-14","6.630","6.640","6.670","6.600","602013.000"],["2026-08-17","6.670","6.740","6.740","6.610","751162.000"],["2026-08-18","6.700","6.610","6.720","6.580","820608.000"],["2026-08-19","6.550","6.440","6.550","6.430","875569.000"],["2026-08-20","6.480","6.460","6.530","6.430","539803.000"],["2026-08-21","6.460","6.520","6.550","6.400","623613.000"],["2026-08-24","6.530","6.530","6.620","6.470","626710.000"],["2026-08-25","6.500","6.510","6.560","6.430","573643.000"],["2026-08-26","6.490","6.660","6.760","6.480","1215012.000"],["2026-08-27","6.600","6.650","6.660","6.540","769709.000"],["2026-08-28","6.630","6.670","6.680","6.590","651250.000"],["2026-08-31","6.550","6.530","6.550","6.450","1029236.000"],["2026-09-01","6.500","6.510","6.550","6.500","680059.000"],["2026-09-02","6.480","6.430","6.480","6.400","646052.000"],["2026-09-03","6.480","6.450","6.510","6.420","499811.000"],["2026-09-04","6.460","6.460","6.510","6.440","687075.000"],["2026-09-07","6.420","6.410","6.440","6.360","539034.000"],["2026-09-08","6.410","6.420","6.430","6.390","467428.000"],["2026-09-09","6.430","6.400","6.430","6.370","496773.000"],["2026-09-10","6.380","6.340","6.380","6.320","476247.000"],["2026-09-11","6.300","6.240","6.300","6.180","679132.000"],["2026-09-14","6.200","6.250","6.280","6.180","351532.000"],["2026-09-15","6.230","6.230","6.270","6.220","325367.000"],["2026-09-16","6.200","6.230","6.250","6.100","608240.000"],["2026-09-17","6.200","6.170","6.230","6.140","418970.000"],["2026-09-18","6.180","6.230","6.230","6.180","428198.000"],["2026-09-21","6.230","6.250","6.260","6.210","470960.000"],["2026-09-22","6.260","6.260","6.290","6.240","460112.000"],["2026-09-23","6.270","6.220","6.280","6.210","337983.000"],["2026-09-24","6.190","6.120","6.200","6.120","444767.000"]],"qt":{"sz002340":["51","\u683c\u6797\u7f8e","002340","5.99","6.12","6.11","579498","206038","373460","5.98","5320","5.97","9121","5.96","16841","5.95","12841","5.94","3262","5.99","3372","6.00","6002","6.01","4763","6.02","4373","6.03","3243","","20260928161409","-0.13","-2.12","6.12","5.96","5.99\/579498\/347842828","579498","34784","1.14","16.45","","6.12","5.96","2.61","304.05","305.63","1.41","6.73","5.51","1.35","25632","6.00","14.20","19.34","","","1.59","34784.2828","21.1447","353","   A","GP-A","-27.53","-3.85","1.58","8.58","2.79","10.09","5.96","-4.01","-10.19","-9.17","5075981882","5102359661","37.07","-26.00","5075981882","","","-22.66","0.17","","CNY","0","","5.90","6800",""],"market":["2026-09-29 03:08:22|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":"7.905","version":"18"}}}