{"code":0,"msg":"","data":{"sz002404":{"qfqday":[["2025-12-30","6.700","6.670","6.760","6.560","95942.000"],["2025-12-31","6.660","6.710","6.770","6.550","138660.000"],["2026-01-05","6.690","6.610","6.710","6.590","149869.000"],["2026-01-06","6.610","6.700","6.850","6.570","154556.000"],["2026-01-07","6.650","6.460","6.690","6.450","250214.000"],["2026-01-08","6.470","6.580","6.610","6.440","143609.000"],["2026-01-09","6.600","6.640","6.660","6.520","134372.000"],["2026-01-12","6.640","6.780","6.830","6.590","167441.000"],["2026-01-13","6.780","6.710","6.880","6.690","141760.000"],["2026-01-14","6.750","6.660","6.770","6.560","138280.000"],["2026-01-15","6.620","6.590","6.650","6.550","94216.000"],["2026-01-16","6.620","6.610","6.680","6.570","84166.000"],["2026-01-19","6.620","6.800","6.800","6.590","136285.000"],["2026-01-20","6.800","6.820","6.880","6.750","122030.000"],["2026-01-21","6.790","6.880","6.890","6.730","106629.000"],["2026-01-22","6.880","6.970","6.980","6.830","150811.000"],["2026-01-23","7.010","6.950","7.020","6.860","119693.000"],["2026-01-26","6.950","6.930","6.990","6.850","111693.000"],["2026-01-27","6.910","6.810","6.930","6.740","118195.000"],["2026-01-28","6.820","6.800","6.880","6.760","84908.000"],["2026-01-29","6.800","6.850","6.920","6.750","105501.000"],["2026-01-30","6.790","6.910","6.940","6.780","130025.000"],["2026-02-02","6.850","6.970","7.170","6.840","191039.000"],["2026-02-03","7.030","7.060","7.090","6.950","139602.000"],["2026-02-04","7.140","7.130","7.250","7.050","171084.000"],["2026-02-05","7.140","7.210","7.320","7.090","178807.000"],["2026-02-06","7.160","7.200","7.370","7.100","178959.000"],["2026-02-09","7.250","7.120","7.250","7.080","170399.000"],["2026-02-10","7.140","7.160","7.240","7.060","124209.000"],["2026-02-11","7.160","7.210","7.320","7.090","102466.000"],["2026-02-12","7.180","7.000","7.210","6.980","114280.000"],["2026-02-13","7.000","6.990","7.110","6.900","113549.000"],["2026-02-24","7.050","7.150","7.170","7.010","96763.000"],["2026-02-25","7.150","7.070","7.160","7.030","83801.000"],["2026-02-26","7.110","6.950","7.110","6.910","98174.000"],["2026-02-27","6.910","6.940","6.970","6.910","73003.000"],["2026-03-02","6.800","6.620","6.850","6.590","153611.000"],["2026-03-03","6.590","6.520","6.710","6.510","111234.000"],["2026-03-04","6.460","6.400","6.490","6.350","100341.000"],["2026-03-05","6.520","6.660","6.910","6.410","166002.000"],["2026-03-06","6.620","6.830","6.840","6.620","128553.000"],["2026-03-09","6.800","6.760","6.880","6.720","102897.000"],["2026-03-10","6.800","6.910","6.910","6.790","90443.000"],["2026-03-11","6.910","6.790","6.910","6.720","94930.000"],["2026-03-12","6.790","6.730","6.800","6.720","50276.000"],["2026-03-13","6.710","6.720","6.820","6.700","57661.000"],["2026-03-16","6.700","6.790","6.810","6.690","71240.000"],["2026-03-17","6.810","6.690","6.860","6.680","69837.000"],["2026-03-18","6.690","6.760","6.770","6.630","49444.000"],["2026-03-19","6.710","6.550","6.730","6.530","98062.000"],["2026-03-20","6.560","6.390","6.630","6.380","76629.000"],["2026-03-23","6.320","5.960","6.320","5.910","116513.000"],["2026-03-24","6.090","6.290","6.300","6.010","119015.000"],["2026-03-25","6.280","6.370","6.390","6.240","71159.000"],["2026-03-26","6.360","6.330","6.490","6.290","61107.000"],["2026-03-27","6.300","6.480","6.490","6.230","77154.000"],["2026-03-30","6.420","6.540","6.550","6.350","104931.000"],["2026-03-31","6.600","6.610","6.770","6.590","162663.000"],["2026-04-01","6.670","6.750","6.760","6.650","119993.000"],["2026-04-02","6.730","6.680","6.770","6.620","92841.000"],["2026-04-03","6.680","6.380","6.700","6.360","81125.000"],["2026-04-07","6.380","6.520","6.570","6.360","63055.000"],["2026-04-08","6.610","6.660","6.670","6.550","74273.000"],["2026-04-09","6.640","6.610","6.700","6.570","60023.000"],["2026-04-10","6.620","6.660","6.710","6.580","75635.000"],["2026-04-13","6.660","6.600","6.670","6.560","55553.000"],["2026-04-14","6.610","6.620","6.640","6.510","58797.000"],["2026-04-15","6.600","6.550","6.620","6.520","54238.000"],["2026-04-16","6.580","6.670","6.680","6.520","54915.000"],["2026-04-17","6.650","6.600","6.690","6.540","55567.000"],["2026-04-20","6.600","6.700","6.700","6.560","67051.000"],["2026-04-21","6.680","6.730","6.740","6.670","54279.000"],["2026-04-22","6.710","6.670","6.720","6.620","53567.000"],["2026-04-23","6.810","6.660","6.850","6.600","89480.000"],["2026-04-24","6.660","6.720","6.740","6.560","87693.000"],["2026-04-27","6.700","6.700","6.740","6.450","122869.000"],["2026-04-28","6.700","6.810","6.870","6.700","125357.000"],["2026-04-29","6.810","6.920","6.950","6.760","104570.000"],["2026-04-30","6.920","7.040","7.110","6.910","109534.000",{"nd":"2025","fh_sh":"3","djr":"2026-04-29","cqr":"2026-04-30","FHcontent":"10\u6d3e3\u5143"}],["2026-05-06","7.040","7.150","7.160","7.010","135074.000"],["2026-05-07","7.170","7.090","7.270","7.080","116024.000"],["2026-05-08","7.080","7.150","7.170","7.050","88222.000"],["2026-05-11","7.140","7.110","7.180","7.040","102392.000"],["2026-05-12","7.140","6.990","7.160","6.940","100164.000"],["2026-05-13","7.010","7.010","7.040","6.960","75470.000"],["2026-05-14","7.010","6.950","7.050","6.940","86024.000"],["2026-05-15","6.940","6.940","7.040","6.870","91681.000"],["2026-05-18","6.960","6.700","6.980","6.590","133190.000"],["2026-05-19","6.710","6.780","6.830","6.690","78243.000"],["2026-05-20","6.780","6.690","6.790","6.640","51721.000"],["2026-05-21","6.680","6.490","6.780","6.470","77274.000"],["2026-05-22","6.540","6.500","6.560","6.370","69151.000"],["2026-05-25","6.470","6.360","6.540","6.300","82625.000"],["2026-05-26","6.340","6.230","6.360","6.160","85849.000"],["2026-05-27","6.260","6.060","6.260","6.000","87447.000"],["2026-05-28","6.060","6.060","6.120","5.970","68243.000"],["2026-05-29","6.080","6.120","6.170","6.050","83219.000"],["2026-06-01","6.110","6.730","6.730","6.050","280037.000"],["2026-06-02","7.050","7.400","7.400","7.040","280925.000"],["2026-06-03","7.190","7.550","7.720","7.090","845499.000"],["2026-06-04","7.350","7.430","7.630","7.340","531580.000"],["2026-06-05","7.480","7.220","7.570","7.200","326038.000"],["2026-06-08","7.050","6.780","7.300","6.720","414981.000"],["2026-06-09","6.830","6.380","6.850","6.250","441135.000"],["2026-06-10","6.320","6.220","6.420","6.120","270828.000"],["2026-06-11","6.140","6.380","6.490","6.120","280605.000"],["2026-06-12","6.380","6.320","6.390","6.120","190754.000"],["2026-06-15","6.320","6.340","6.490","6.250","164130.000"],["2026-06-16","6.330","6.220","6.330","6.160","140221.000"],["2026-06-17","6.340","6.840","6.840","6.290","266460.000"],["2026-06-18","6.720","6.160","6.760","6.160","523410.000"],["2026-06-22","6.090","6.080","6.170","5.870","296387.000"],["2026-06-23","6.060","6.110","6.200","6.020","226671.000"],["2026-06-24","6.120","5.900","6.180","5.850","196257.000"],["2026-06-25","5.840","5.900","5.940","5.770","134705.000"],["2026-06-26","5.850","5.780","5.870","5.740","135596.000"],["2026-06-29","5.700","5.720","5.770","5.560","133230.000"],["2026-06-30","5.700","5.720","5.780","5.640","85806.000"],["2026-07-01","5.720","5.780","5.820","5.670","136155.000"],["2026-07-02","5.780","5.790","5.870","5.730","107073.000"],["2026-07-03","5.790","5.890","5.940","5.780","129473.000"],["2026-07-06","5.920","5.870","5.970","5.860","85461.000"],["2026-07-07","5.870","5.770","5.890","5.700","97499.000"],["2026-07-08","5.750","5.740","5.810","5.680","63393.000"],["2026-07-09","5.740","5.660","5.750","5.560","82667.000"],["2026-07-10","5.650","5.750","5.810","5.580","88593.000"],["2026-07-13","5.750","5.610","5.750","5.590","81722.000"],["2026-07-14","5.580","5.730","5.740","5.520","111446.000"],["2026-07-15","5.690","5.840","5.900","5.680","113673.000"],["2026-07-16","5.800","5.800","5.890","5.760","76766.000"],["2026-07-17","5.800","5.680","5.890","5.620","115816.000"],["2026-07-20","5.690","5.700","5.830","5.610","109747.000"],["2026-07-21","5.700","5.520","5.720","5.400","172638.000"],["2026-07-22","5.460","5.460","5.520","5.380","98643.000"],["2026-07-23","5.410","5.630","5.640","5.410","101571.000"],["2026-07-24","5.580","5.510","5.600","5.470","65418.000"],["2026-07-27","5.510","5.590","5.620","5.480","78587.000"],["2026-07-28","5.540","5.630","5.650","5.540","67376.000"],["2026-07-29","5.630","5.740","5.770","5.620","79895.000"],["2026-07-30","5.730","5.730","5.810","5.680","78232.000"],["2026-07-31","5.730","5.810","5.820","5.700","75080.000"],["2026-08-03","5.790","5.890","5.910","5.770","62108.000"],["2026-08-04","5.890","5.880","5.950","5.850","80075.000"],["2026-08-05","5.880","5.890","5.910","5.830","67543.000"],["2026-08-06","5.850","5.940","5.960","5.850","92954.000"],["2026-08-07","5.910","5.880","5.920","5.810","76039.000"],["2026-08-10","5.870","6.000","6.020","5.850","68161.000"],["2026-08-11","6.010","5.940","6.020","5.920","44344.000"],["2026-08-12","5.970","6.000","6.040","5.930","54269.000"],["2026-08-13","5.960","5.920","6.000","5.910","54114.000"],["2026-08-14","5.910","5.900","5.950","5.860","48223.000"],["2026-08-17","5.900","6.010","6.030","5.860","68654.000"],["2026-08-18","6.010","6.070","6.150","5.990","87497.000"],["2026-08-19","6.060","5.990","6.090","5.980","80403.000"],["2026-08-20","6.040","6.100","6.110","6.010","58236.000"],["2026-08-21","6.090","6.060","6.090","5.930","85020.000"],["2026-08-24","5.850","5.680","5.850","5.600","177080.000"],["2026-08-25","5.630","5.770","5.800","5.580","118143.000"],["2026-08-26","5.770","5.780","5.820","5.740","80872.000"],["2026-08-27","5.780","5.740","5.800","5.720","68126.000"],["2026-08-28","5.740","5.840","5.850","5.720","68009.000"],["2026-08-31","5.850","5.760","5.850","5.750","107963.000"],["2026-09-01","5.750","5.880","5.890","5.750","114277.000"],["2026-09-02","5.850","5.850","5.900","5.770","69774.000"],["2026-09-03","5.850","5.790","5.900","5.780","56468.000"],["2026-09-04","5.810","5.870","5.880","5.780","76209.000"],["2026-09-07","5.850","5.860","5.920","5.840","70073.000"],["2026-09-08","5.970","6.050","6.060","5.940","134772.000"],["2026-09-09","6.070","6.070","6.140","5.970","131592.000"],["2026-09-10","6.040","6.000","6.060","5.970","65024.000"],["2026-09-11","5.940","5.840","5.970","5.820","85910.000"],["2026-09-14","5.820","5.800","5.900","5.780","63510.000"],["2026-09-15","5.790","5.680","5.790","5.670","63689.000"],["2026-09-16","5.670","5.700","5.730","5.630","53917.000"],["2026-09-17","5.690","5.740","5.750","5.640","50725.000"],["2026-09-18","5.730","5.820","5.990","5.710","109025.000"],["2026-09-21","5.800","5.950","5.960","5.800","81014.000"],["2026-09-22","5.930","5.910","6.010","5.870","71143.000"],["2026-09-23","5.880","5.810","5.910","5.800","69743.000"],["2026-09-24","5.780","5.880","5.930","5.770","66590.000"]],"qt":{"sz002404":["51","\u5609\u6b23\u4e1d\u7ef8","002404","5.80","5.88","5.94","68947","32724","36224","5.80","672","5.79","200","5.78","863","5.77","444","5.76","424","5.81","169","5.82","332","5.83","312","5.84","425","5.85","338","","20260928161415","-0.08","-1.36","5.94","5.78","5.80\/68947\/40199284","68947","4020","1.51","19.19","","5.94","5.78","2.72","26.44","32.48","1.67","6.47","5.29","0.87","1027","5.83","15.87","18.04","","","0.77","4019.9284","0.0000","0","   A","GP-A","-13.56","-0.34","5.17","8.67","5.21","8.09","5.38","-0.68","-0.68","-1.53","455787096","560051541","24.58","-13.04","455787096","","","-4.29","-0.17","","CNY","0","","5.75","1003",""],"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":"6.720","version":"18"}}}