{"code":0,"msg":"","data":{"sz002345":{"qfqday":[["2025-12-30","12.270","11.820","12.500","11.730","203090.000"],["2025-12-31","11.790","11.950","12.090","11.730","114652.000"],["2026-01-05","12.030","11.820","12.050","11.530","199625.000"],["2026-01-06","11.830","11.810","11.980","11.700","157360.000"],["2026-01-07","11.730","11.540","11.770","11.470","180069.000"],["2026-01-08","11.530","11.580","11.650","11.470","138540.000"],["2026-01-09","11.590","12.060","12.130","11.550","219091.000"],["2026-01-12","12.140","11.930","12.300","11.860","201547.000"],["2026-01-13","12.550","12.430","12.750","12.320","443009.000"],["2026-01-14","12.540","12.810","13.180","12.420","434909.000"],["2026-01-15","12.800","12.300","12.800","12.260","238370.000"],["2026-01-16","12.400","12.210","12.440","12.060","189931.000"],["2026-01-19","12.250","12.700","12.750","12.160","241034.000"],["2026-01-20","12.700","13.010","13.250","12.640","212206.000"],["2026-01-21","12.990","12.990","13.230","12.890","230533.000"],["2026-01-22","12.860","12.790","13.050","12.710","130593.000"],["2026-01-23","12.910","13.780","13.890","12.870","342051.000"],["2026-01-26","14.100","14.200","14.950","13.930","464672.000"],["2026-01-27","14.050","13.480","14.230","13.430","286665.000"],["2026-01-28","13.730","14.260","14.450","13.480","470083.000"],["2026-01-29","14.430","12.810","14.440","12.780","576651.000"],["2026-01-30","12.200","12.240","12.890","12.050","371047.000"],["2026-02-02","11.600","11.610","11.940","11.590","317903.000"],["2026-02-03","11.830","12.150","12.230","11.760","214574.000"],["2026-02-04","12.340","12.040","12.400","11.860","169513.000"],["2026-02-05","11.900","11.780","11.990","11.730","110619.000"],["2026-02-06","11.710","13.010","13.010","11.630","407883.000"],["2026-02-09","13.000","13.480","13.700","12.870","540322.000"],["2026-02-10","13.470","13.310","13.510","13.240","201583.000"],["2026-02-11","13.210","13.350","13.500","13.210","158488.000"],["2026-02-12","13.350","13.390","13.470","13.280","121752.000"],["2026-02-13","13.260","13.100","13.530","13.050","139666.000"],["2026-02-24","13.400","11.930","13.490","11.920","456660.000"],["2026-02-25","11.970","11.860","12.070","11.770","319309.000"],["2026-02-26","11.900","11.210","11.940","11.070","502719.000"],["2026-02-27","11.200","11.230","11.260","10.990","274279.000"],["2026-03-02","11.380","10.860","11.430","10.670","457852.000"],["2026-03-03","10.770","10.490","10.900","10.480","243454.000"],["2026-03-04","10.220","10.210","10.470","10.130","191761.000"],["2026-03-05","10.380","10.200","10.410","10.130","156032.000"],["2026-03-06","10.130","10.330","10.370","10.050","142673.000"],["2026-03-09","10.230","10.030","10.230","9.830","213912.000"],["2026-03-10","10.070","10.240","10.250","10.060","130654.000"],["2026-03-11","10.260","9.980","10.280","9.970","164000.000"],["2026-03-12","9.960","9.940","10.060","9.890","102379.000"],["2026-03-13","9.900","9.750","9.970","9.700","147381.000"],["2026-03-16","9.690","9.820","9.850","9.630","151626.000"],["2026-03-17","9.820","9.680","9.850","9.660","123043.000"],["2026-03-18","9.680","9.950","10.050","9.670","241711.000"],["2026-03-19","9.850","9.670","9.950","9.570","223808.000"],["2026-03-20","9.700","9.520","9.800","9.520","137676.000"],["2026-03-23","9.390","8.920","9.390","8.850","239070.000"],["2026-03-24","9.120","9.740","9.790","9.060","335745.000"],["2026-03-25","9.740","9.820","9.990","9.650","196972.000"],["2026-03-26","9.800","9.710","9.940","9.650","128776.000"],["2026-03-27","9.600","9.900","9.970","9.570","127050.000"],["2026-03-30","9.990","9.750","9.990","9.470","277330.000"],["2026-03-31","9.830","9.750","9.900","9.710","174125.000"],["2026-04-01","9.910","10.170","10.210","9.870","249159.000"],["2026-04-02","10.110","10.000","10.110","9.890","153825.000"],["2026-04-03","10.030","9.850","10.060","9.760","100883.000"],["2026-04-07","9.930","10.060","10.190","9.800","169264.000"],["2026-04-08","10.240","10.230","10.410","10.170","218864.000"],["2026-04-09","10.010","10.090","10.140","9.990","129434.000"],["2026-04-10","10.200","10.170","10.300","10.090","156737.000"],["2026-04-13","10.090","9.960","10.150","9.950","129572.000"],["2026-04-14","10.030","10.010","10.050","9.810","139143.000"],["2026-04-15","10.050","10.100","10.190","10.010","132564.000"],["2026-04-16","10.100","10.270","10.350","10.060","164179.000"],["2026-04-17","10.220","10.240","10.290","10.080","141101.000"],["2026-04-20","10.270","10.470","10.530","10.210","159885.000"],["2026-04-21","10.550","10.690","10.750","10.390","203747.000"],["2026-04-22","10.720","10.470","10.720","10.350","197666.000"],["2026-04-23","10.400","10.310","10.520","10.270","114170.000"],["2026-04-24","10.230","10.310","10.390","10.120","103271.000"],["2026-04-27","10.310","10.170","10.340","10.070","105140.000"],["2026-04-28","10.150","10.180","10.330","10.130","83342.000"],["2026-04-29","10.150","10.700","10.810","10.110","252961.000"],["2026-04-30","10.700","10.020","11.110","10.010","434293.000"],["2026-05-06","10.090","9.910","10.140","9.830","280771.000"],["2026-05-07","10.090","10.010","10.300","9.920","241685.000"],["2026-05-08","10.060","9.940","10.200","9.870","217535.000"],["2026-05-11","9.930","9.650","9.940","9.550","239598.000"],["2026-05-12","9.650","9.500","9.790","9.420","166939.000"],["2026-05-13","9.500","9.580","9.720","9.440","134414.000"],["2026-05-14","9.550","9.380","9.590","9.370","135866.000"],["2026-05-15","9.340","9.170","9.420","9.050","158290.000"],["2026-05-18","9.100","8.980","9.150","8.890","158329.000"],["2026-05-19","9.030","9.340","9.350","9.000","165539.000"],["2026-05-20","9.350","9.260","9.360","9.150","125504.000"],["2026-05-21","9.360","9.010","9.400","9.010","146481.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-22","9.050","9.030","9.120","9.000","108116.000"],["2026-05-25","9.040","9.000","9.180","8.930","105770.000"],["2026-05-26","9.010","9.140","9.150","8.950","130708.000"],["2026-05-27","9.040","8.800","9.070","8.710","172580.000"],["2026-05-28","8.720","8.730","8.800","8.590","109356.000"],["2026-05-29","8.770","9.010","9.080","8.750","184965.000"],["2026-06-01","8.930","9.250","9.290","8.840","220032.000"],["2026-06-02","9.190","8.980","9.280","8.950","161138.000"],["2026-06-03","8.980","9.000","9.050","8.760","136171.000"],["2026-06-04","8.910","8.850","9.030","8.810","112123.000"],["2026-06-05","8.870","8.760","9.000","8.740","107722.000"],["2026-06-08","9.000","8.360","9.000","8.240","191848.000"],["2026-06-09","8.360","8.510","8.610","8.310","155793.000"],["2026-06-10","8.400","8.450","8.530","8.370","91746.000"],["2026-06-11","8.350","8.670","8.800","8.170","230801.000"],["2026-06-12","8.670","9.560","9.560","8.620","338966.000"],["2026-06-15","9.570","9.790","9.970","9.480","495137.000"],["2026-06-16","9.710","10.020","10.070","9.640","407138.000"],["2026-06-17","9.970","9.630","9.990","9.550","228782.000"],["2026-06-18","9.580","9.430","9.600","9.350","150214.000"],["2026-06-22","9.380","9.560","9.600","9.310","233647.000"],["2026-06-23","9.470","8.980","9.510","8.950","204746.000"],["2026-06-24","8.930","8.780","9.080","8.740","159595.000"],["2026-06-25","8.710","8.950","9.130","8.540","198403.000"],["2026-06-26","8.890","8.510","8.900","8.480","169175.000"],["2026-06-29","8.430","9.070","9.150","8.340","225151.000"],["2026-06-30","8.950","8.970","9.040","8.800","150772.000"],["2026-07-01","9.030","9.190","9.290","8.780","257098.000"],["2026-07-02","9.200","9.750","9.880","9.150","347510.000"],["2026-07-03","9.710","10.320","10.450","9.650","499022.000"],["2026-07-06","10.200","10.410","10.620","10.120","327886.000"],["2026-07-07","10.290","10.230","10.380","10.090","225962.000"],["2026-07-08","10.200","9.910","10.500","9.890","209684.000"],["2026-07-09","9.800","9.730","9.920","9.600","173088.000"],["2026-07-10","9.770","9.860","10.050","9.400","223742.000"],["2026-07-13","9.760","9.290","9.920","9.260","169185.000"],["2026-07-14","9.250","9.500","9.570","9.130","179206.000"],["2026-07-15","9.560","10.090","10.170","9.410","273349.000"],["2026-07-16","9.990","10.130","10.330","9.960","221288.000"],["2026-07-17","10.000","9.640","10.110","9.580","203021.000"],["2026-07-20","9.640","9.760","10.080","9.590","270164.000"],["2026-07-21","9.800","9.710","10.180","9.620","236968.000"],["2026-07-22","9.630","10.180","10.200","9.510","365062.000"],["2026-07-23","10.050","10.100","10.240","9.750","238779.000"],["2026-07-24","9.940","9.680","9.960","9.580","165862.000"],["2026-07-27","9.720","10.190","10.390","9.700","284992.000"],["2026-07-28","10.100","10.210","10.320","9.790","271983.000"],["2026-07-29","10.140","10.460","10.590","10.130","272794.000"],["2026-07-30","10.470","10.500","10.880","10.330","302152.000"],["2026-07-31","10.290","10.690","10.750","10.290","251666.000"],["2026-08-03","10.640","10.020","10.700","9.920","328307.000"],["2026-08-04","10.020","9.870","10.170","9.830","229631.000"],["2026-08-05","9.870","10.450","10.570","9.830","364368.000"],["2026-08-06","10.830","10.490","11.000","10.430","344911.000"],["2026-08-07","10.490","10.390","10.570","10.160","205684.000"],["2026-08-10","10.600","11.450","11.450","10.460","346944.000"],["2026-08-11","11.340","10.810","11.750","10.750","653718.000"],["2026-08-12","10.730","10.950","11.140","10.570","354939.000"],["2026-08-13","10.950","10.430","11.430","10.390","327606.000"],["2026-08-14","10.360","10.050","10.410","9.970","257028.000"],["2026-08-17","10.110","10.100","10.240","9.920","195025.000"],["2026-08-18","10.080","10.050","10.170","9.910","178763.000"],["2026-08-19","9.900","9.360","9.900","9.330","288813.000"],["2026-08-20","9.940","9.970","10.280","9.780","414633.000"],["2026-08-21","9.980","9.770","10.070","9.730","270418.000"],["2026-08-24","9.910","9.430","9.970","9.340","249561.000"],["2026-08-25","9.450","9.350","9.660","9.330","193898.000"],["2026-08-26","9.210","9.410","9.550","9.150","197702.000"],["2026-08-27","9.360","9.750","10.150","9.290","337446.000"],["2026-08-28","9.750","10.200","10.220","9.630","311450.000"],["2026-08-31","9.900","9.530","9.960","9.230","345560.000"],["2026-09-01","9.500","9.700","9.880","9.460","213776.000"],["2026-09-02","9.530","9.200","9.610","9.070","287667.000"],["2026-09-03","9.250","9.260","9.440","9.250","164085.000"],["2026-09-04","9.400","9.470","9.660","9.300","207217.000"],["2026-09-07","9.330","9.160","9.450","9.130","270182.000"],["2026-09-08","9.150","9.380","9.510","9.150","247127.000"],["2026-09-09","9.300","9.270","9.350","9.140","138662.000"],["2026-09-10","9.200","9.160","9.240","9.060","114780.000"],["2026-09-11","9.050","8.890","9.050","8.740","155660.000"],["2026-09-14","8.880","8.930","8.980","8.800","73777.000"],["2026-09-15","8.890","8.690","8.890","8.600","137052.000"],["2026-09-16","8.680","8.680","8.720","8.520","84636.000"],["2026-09-17","8.670","8.640","8.700","8.550","77745.000"],["2026-09-18","8.700","8.740","8.770","8.690","73331.000"],["2026-09-21","8.830","8.780","8.840","8.670","104729.000"],["2026-09-22","8.790","8.700","8.820","8.680","114910.000"],["2026-09-23","8.780","8.610","8.780","8.600","99049.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e2\u5143"}],["2026-09-24","8.600","8.470","8.650","8.440","85401.000"]],"qt":{"sz002345":["51","\u6f6e\u5b8f\u57fa","002345","8.30","8.47","8.48","81574","36140","45434","8.30","670","8.28","31","8.27","95","8.26","760","8.25","703","8.31","177","8.32","125","8.33","354","8.34","47","8.35","121","","20260928161445","-0.17","-2.01","8.49","8.26","8.30\/81574\/68049966","81574","6805","0.94","12.55","","8.49","8.26","2.72","71.98","73.75","1.99","9.32","7.62","0.85","1435","8.34","8.74","14.84","","","1.47","6804.9966","0.5810","7","   A","GP-A","-30.54","-5.03","6.63","15.15","8.99","15.21","8.17","-6.64","-18.63","-19.57","867218265","888512707","46.55","-29.78","867218265","","","-42.00","0.00","","CNY","0","","8.20","383",""],"market":["2026-09-29 03:08:01|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":"12.400","version":"18"}}}