{"code":0,"msg":"","data":{"sz002379":{"qfqday":[["2025-12-30","22.660","23.650","23.890","22.350","166516.000"],["2025-12-31","23.740","23.670","24.040","23.070","116114.000"],["2026-01-05","24.410","24.930","25.530","24.410","320858.000"],["2026-01-06","25.350","27.060","27.350","25.350","451604.000"],["2026-01-07","27.430","27.550","27.990","26.820","282490.000"],["2026-01-08","27.350","26.710","27.550","26.380","241471.000"],["2026-01-09","26.450","27.450","27.630","26.340","203871.000"],["2026-01-12","30.220","28.120","30.220","26.820","341010.000"],["2026-01-13","28.320","28.200","29.130","27.600","252173.000"],["2026-01-14","28.240","28.840","29.450","27.950","230021.000"],["2026-01-15","28.620","29.150","30.010","28.260","222316.000"],["2026-01-16","29.140","30.030","30.540","28.950","283771.000"],["2026-01-19","30.030","30.330","30.620","29.150","229644.000"],["2026-01-20","30.330","29.780","30.550","28.760","187052.000"],["2026-01-21","29.650","28.460","29.650","27.910","306708.000"],["2026-01-22","29.180","28.420","29.210","28.010","152391.000"],["2026-01-23","28.450","29.220","29.450","28.240","126972.000"],["2026-01-26","29.360","29.620","30.160","29.170","229027.000"],["2026-01-27","29.420","28.970","29.840","28.820","165518.000"],["2026-01-28","29.250","31.690","31.710","28.670","301119.000"],["2026-01-29","31.450","31.590","32.750","29.790","300766.000"],["2026-01-30","30.530","30.030","31.360","28.450","338692.000"],["2026-02-02","27.250","28.450","30.390","27.250","362520.000"],["2026-02-03","28.650","29.750","29.880","28.650","225098.000"],["2026-02-04","29.760","29.700","30.640","28.890","146417.000"],["2026-02-05","29.340","29.150","29.740","28.430","141186.000"],["2026-02-06","28.750","30.240","30.900","28.620","253245.000"],["2026-02-09","30.520","29.750","30.950","29.510","178253.000"],["2026-02-10","29.830","30.670","30.830","29.650","113705.000"],["2026-02-11","30.830","31.050","31.520","30.530","216942.000"],["2026-02-12","31.190","30.330","31.430","30.150","182854.000"],["2026-02-13","29.900","29.860","30.700","29.230","198566.000"],["2026-02-24","30.470","29.350","30.690","28.950","251487.000"],["2026-02-25","29.550","29.540","29.950","28.850","177285.000"],["2026-02-26","29.700","29.640","29.930","29.230","152715.000"],["2026-02-27","29.270","28.970","29.850","27.850","535538.000"],["2026-03-02","28.480","30.550","30.640","28.360","295776.000"],["2026-03-03","30.550","30.090","31.300","29.650","259269.000"],["2026-03-04","29.880","30.120","31.550","29.800","345288.000"],["2026-03-05","30.950","31.590","32.240","30.480","429886.000"],["2026-03-06","30.980","30.260","31.250","29.600","258219.000"],["2026-03-09","30.850","30.320","31.080","30.000","204643.000"],["2026-03-10","29.630","29.800","29.850","29.060","185983.000"],["2026-03-11","30.070","31.070","31.130","29.710","223285.000"],["2026-03-12","31.250","32.280","33.190","31.240","312978.000"],["2026-03-13","32.470","31.460","32.950","31.180","224636.000"],["2026-03-16","31.750","31.340","32.550","30.350","251057.000"],["2026-03-17","31.320","30.290","31.910","30.080","210145.000"],["2026-03-18","30.150","30.350","30.600","29.690","163807.000"],["2026-03-19","29.790","27.290","30.050","27.290","494211.000"],["2026-03-20","27.290","26.750","27.700","26.450","408390.000"],["2026-03-23","25.190","24.700","26.100","24.570","523823.000"],["2026-03-24","25.350","25.340","25.770","24.700","355919.000"],["2026-03-25","25.800","25.980","26.650","25.450","231549.000"],["2026-03-26","26.170","26.100","27.050","25.870","176382.000"],["2026-03-27","25.750","26.800","26.830","25.610","163106.000"],["2026-03-30","27.790","27.580","27.970","26.950","412336.000"],["2026-03-31","27.710","26.830","27.950","26.120","353942.000"],["2026-04-01","27.000","27.380","27.800","26.850","160358.000"],["2026-04-02","27.450","27.650","28.670","27.380","208560.000"],["2026-04-03","27.630","26.830","27.800","26.610","110159.000"],["2026-04-07","27.120","27.760","28.050","26.970","169115.000"],["2026-04-08","28.550","28.750","28.960","27.950","194928.000"],["2026-04-09","28.370","29.250","29.670","28.280","140720.000"],["2026-04-10","29.450","28.520","29.480","28.230","167724.000"],["2026-04-13","28.420","27.840","28.450","27.290","188008.000"],["2026-04-14","28.380","28.850","28.970","28.220","146323.000"],["2026-04-15","28.630","28.020","28.980","27.850","143470.000"],["2026-04-16","28.310","29.050","29.110","28.150","170345.000"],["2026-04-17","28.950","28.870","29.190","28.550","112519.000"],["2026-04-20","28.810","28.060","29.210","27.650","185562.000"],["2026-04-21","28.110","27.690","28.230","27.360","147919.000"],["2026-04-22","27.400","27.100","27.990","26.850","221114.000"],["2026-04-23","27.270","26.430","27.270","26.060","178905.000"],["2026-04-24","26.430","27.140","27.350","26.280","155838.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-04-23","cqr":"2026-04-24","FHcontent":"10\u6d3e2.5\u5143"}],["2026-04-27","26.000","25.590","26.360","25.120","367945.000"],["2026-04-28","25.490","25.200","26.120","25.090","283345.000"],["2026-04-29","25.050","25.260","25.380","24.610","215141.000"],["2026-04-30","25.090","24.900","25.130","24.400","278480.000"],["2026-05-06","24.900","24.730","25.170","24.250","347591.000"],["2026-05-07","24.730","23.600","24.750","23.450","444557.000"],["2026-05-08","23.450","23.680","23.960","23.080","277356.000"],["2026-05-11","23.680","23.160","23.940","23.010","282338.000"],["2026-05-12","23.430","22.720","23.550","22.660","283429.000"],["2026-05-13","22.720","22.820","22.950","22.100","361293.000"],["2026-05-14","22.900","22.330","23.580","22.330","249541.000"],["2026-05-15","22.170","21.130","22.170","20.900","371561.000"],["2026-05-18","20.760","20.720","21.160","20.410","415036.000"],["2026-05-19","21.000","20.780","21.030","20.330","235874.000"],["2026-05-20","20.780","20.770","21.150","20.160","229273.000"],["2026-05-21","21.000","20.660","21.670","20.600","291019.000"],["2026-05-22","20.870","20.940","21.260","20.480","233155.000"],["2026-05-25","20.990","20.760","21.270","20.520","239207.000"],["2026-05-26","20.960","22.450","22.700","20.760","594042.000"],["2026-05-27","22.450","21.650","22.840","21.500","413439.000"],["2026-05-28","21.610","21.050","21.850","20.800","282939.000"],["2026-05-29","21.320","21.260","21.980","21.000","324142.000"],["2026-06-01","20.410","20.960","21.290","19.720","394618.000"],["2026-06-02","21.310","21.050","21.410","20.610","221468.000"],["2026-06-03","21.000","20.850","21.090","20.440","241824.000"],["2026-06-04","20.500","19.440","20.780","19.290","428515.000"],["2026-06-05","19.300","18.630","19.680","18.550","401373.000"],["2026-06-08","18.010","17.480","18.200","17.240","606854.000"],["2026-06-09","17.800","17.350","17.870","16.800","461064.000"],["2026-06-10","17.050","17.140","17.270","16.760","264573.000"],["2026-06-11","16.980","16.990","17.300","16.750","236404.000"],["2026-06-12","17.380","17.570","18.530","16.940","411687.000"],["2026-06-15","18.070","17.300","18.260","16.830","481133.000"],["2026-06-16","17.040","16.820","17.500","16.680","441113.000"],["2026-06-17","16.820","17.010","17.480","16.400","326508.000"],["2026-06-18","16.860","16.720","17.460","16.260","351170.000"],["2026-06-22","16.850","17.360","17.510","16.370","453368.000"],["2026-06-23","17.100","16.190","17.260","16.160","458722.000"],["2026-06-24","16.300","16.190","16.420","15.950","247552.000"],["2026-06-25","15.820","15.760","16.040","15.640","271414.000"],["2026-06-26","15.820","14.870","15.960","14.750","309862.000"],["2026-06-29","14.870","15.450","15.540","14.640","353484.000"],["2026-06-30","15.240","14.770","15.400","14.560","355198.000"],["2026-07-01","14.670","14.580","15.260","14.400","330521.000"],["2026-07-02","14.720","14.390","14.970","14.360","333756.000"],["2026-07-03","14.680","15.070","15.350","14.560","368844.000"],["2026-07-06","15.050","15.170","15.750","14.900","337480.000"],["2026-07-07","15.080","14.490","15.140","14.420","270941.000"],["2026-07-08","14.530","14.150","14.590","14.110","210230.000"],["2026-07-09","14.170","14.150","14.260","13.610","273289.000"],["2026-07-10","14.160","14.450","14.890","13.980","262435.000"],["2026-07-13","15.100","15.900","15.900","14.880","609377.000"],["2026-07-14","15.770","17.490","17.490","15.100","1106650.000"],["2026-07-15","18.100","18.660","18.860","17.620","1264422.000"],["2026-07-16","18.190","18.540","19.210","18.110","918342.000"],["2026-07-17","18.370","18.090","18.860","17.900","742204.000"],["2026-07-20","18.170","18.800","19.100","17.270","902687.000"],["2026-07-21","18.520","18.040","18.640","17.370","803435.000"],["2026-07-22","17.500","18.590","19.310","17.500","739978.000"],["2026-07-23","18.590","20.450","20.450","18.250","743403.000"],["2026-07-24","20.200","19.060","20.200","18.800","982001.000"],["2026-07-27","18.720","19.510","19.900","18.560","779023.000"],["2026-07-28","19.010","19.340","19.950","18.400","765464.000"],["2026-07-29","19.390","20.520","20.980","19.340","842461.000"],["2026-07-30","20.530","21.000","22.130","20.510","852476.000"],["2026-07-31","19.990","20.770","21.980","19.990","764270.000"],["2026-08-03","20.000","18.690","20.190","18.690","733333.000"],["2026-08-04","18.700","19.250","19.260","17.890","992917.000"],["2026-08-05","18.720","18.840","19.630","18.110","920605.000"],["2026-08-06","19.150","18.860","19.200","18.510","623259.000"],["2026-08-07","18.750","19.760","20.120","18.730","807450.000"],["2026-08-10","19.900","19.760","20.360","19.310","630810.000"],["2026-08-11","20.150","19.400","21.230","19.300","887567.000"],["2026-08-12","19.800","21.340","21.340","19.790","712140.000"],["2026-08-13","20.900","20.200","21.000","19.770","1145679.000"],["2026-08-14","19.500","19.290","19.660","19.000","629404.000"],["2026-08-17","19.300","19.640","19.930","19.020","561417.000"],["2026-08-18","19.350","19.200","19.690","18.890","495667.000"],["2026-08-19","18.680","18.550","18.830","18.460","394914.000"],["2026-08-20","18.750","17.600","19.010","17.300","730782.000"],["2026-08-21","17.650","18.230","18.470","17.530","501945.000"],["2026-08-24","18.290","18.460","18.620","18.180","406406.000"],["2026-08-25","18.340","17.930","18.400","17.820","335632.000"],["2026-08-26","17.980","18.410","18.570","17.930","386044.000"],["2026-08-27","18.300","18.700","19.030","18.220","344868.000"],["2026-08-28","18.790","18.500","18.870","18.240","376483.000"],["2026-08-31","18.240","18.140","18.500","17.820","572558.000"],["2026-09-01","18.260","18.700","19.150","18.260","566188.000"],["2026-09-02","18.600","18.280","18.930","17.880","442313.000"],["2026-09-03","18.670","19.210","19.700","18.590","657850.000"],["2026-09-04","19.330","18.940","19.390","18.760","457492.000"],["2026-09-07","18.770","18.610","18.840","18.380","326368.000"],["2026-09-08","18.710","19.010","19.230","18.620","401650.000"],["2026-09-09","19.010","19.680","19.860","18.950","559758.000"],["2026-09-10","19.630","18.900","19.660","18.820","384238.000"],["2026-09-11","18.220","18.160","18.520","17.710","445168.000"],["2026-09-14","17.920","17.580","17.920","17.410","292451.000"],["2026-09-15","17.590","17.270","17.650","17.170","211544.000"],["2026-09-16","17.300","17.570","17.600","16.940","238910.000"],["2026-09-17","17.310","17.150","17.680","17.020","212423.000"],["2026-09-18","17.500","17.630","17.700","17.300","274772.000"],["2026-09-21","17.510","16.980","17.580","16.900","389333.000"],["2026-09-22","16.980","17.100","17.230","16.760","233867.000"],["2026-09-23","17.060","16.510","17.100","16.450","344087.000"],["2026-09-24","16.440","16.110","16.560","16.090","213884.000"]],"qt":{"sz002379":["51","\u5b8f\u6865\u63a7\u80a1","002379","15.77","16.11","15.90","192440","90113","102327","15.76","391","15.75","307","15.74","40","15.73","109","15.72","350","15.77","15","15.78","332","15.79","214","15.80","227","15.81","245","","20260928161500","-0.34","-2.11","16.00","15.67","15.77\/192440\/304384248","192440","30438","1.69","8.33","","16.00","15.67","2.05","179.21","2055.01","3.55","17.72","14.50","0.66","164","15.82","6.57","11.50","","","1.61","30438.4248","9.9351","63","   A","GP-A","-33.38","-10.55","1.59","42.62","23.95","33.19","13.61","-13.16","-14.76","4.64","1136373753","13031118202","7.35","-33.32","1136373753","","","-6.41","-0.19","","CNY","0","","15.70","253",""],"market":["2026-09-29 03:07:55|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":"22.990","version":"18"}}}