{"code":0,"msg":"","data":{"sz002420":{"qfqday":[["2025-12-30","7.860","7.960","8.350","7.730","380338.000"],["2025-12-31","7.920","7.690","7.980","7.610","272373.000"],["2026-01-05","7.730","7.850","8.290","7.730","266707.000"],["2026-01-06","7.790","7.740","7.850","7.680","251777.000"],["2026-01-07","7.700","7.570","7.760","7.540","212242.000"],["2026-01-08","7.550","7.610","7.660","7.430","169095.000"],["2026-01-09","7.720","7.850","7.980","7.710","295920.000"],["2026-01-12","7.900","7.870","7.910","7.690","293893.000"],["2026-01-13","7.850","7.630","7.860","7.590","213544.000"],["2026-01-14","7.660","7.760","7.900","7.580","224725.000"],["2026-01-15","7.670","7.680","7.800","7.610","128489.000"],["2026-01-16","7.750","7.710","7.780","7.590","145227.000"],["2026-01-19","7.710","7.930","8.030","7.670","195674.000"],["2026-01-20","7.930","7.790","7.950","7.720","170418.000"],["2026-01-21","7.760","7.930","8.000","7.710","182546.000"],["2026-01-22","8.450","8.720","8.720","8.250","331226.000"],["2026-01-23","8.920","8.550","9.100","8.450","680953.000"],["2026-01-26","8.590","8.570","8.790","8.450","395976.000"],["2026-01-27","8.550","8.750","8.840","8.540","443968.000"],["2026-01-28","8.210","7.880","8.310","7.880","635667.000"],["2026-01-29","7.970","8.030","8.260","7.940","394869.000"],["2026-01-30","7.880","7.910","8.080","7.840","209990.000"],["2026-02-02","7.950","7.860","8.120","7.850","158582.000"],["2026-02-03","7.950","7.990","8.000","7.870","133442.000"],["2026-02-04","7.990","7.980","8.090","7.900","110485.000"],["2026-02-05","7.950","7.820","7.990","7.820","108595.000"],["2026-02-06","7.810","7.890","8.030","7.730","121670.000"],["2026-02-09","8.060","8.150","8.180","8.010","136307.000"],["2026-02-10","8.150","8.170","8.230","8.120","93297.000"],["2026-02-11","8.170","8.240","8.310","8.120","110559.000"],["2026-02-12","8.240","8.260","8.350","8.100","113880.000"],["2026-02-13","8.240","8.320","8.420","8.230","123109.000"],["2026-02-24","8.480","8.610","8.710","8.450","202398.000"],["2026-02-25","8.560","8.670","8.720","8.520","172390.000"],["2026-02-26","8.650","8.670","8.780","8.600","152989.000"],["2026-02-27","8.610","8.580","8.700","8.520","133508.000"],["2026-03-02","8.450","8.410","8.550","8.240","188394.000"],["2026-03-03","8.430","8.130","8.500","8.120","144260.000"],["2026-03-04","8.120","8.060","8.190","7.990","133456.000"],["2026-03-05","8.220","8.160","8.270","8.100","79006.000"],["2026-03-06","8.170","8.240","8.300","8.100","83761.000"],["2026-03-09","8.150","8.060","8.150","7.960","107570.000"],["2026-03-10","8.130","8.240","8.240","8.130","77010.000"],["2026-03-11","8.240","8.120","8.300","8.040","102962.000"],["2026-03-12","8.110","7.960","8.230","7.940","110550.000"],["2026-03-13","7.970","7.960","8.090","7.900","96533.000"],["2026-03-16","7.910","8.130","8.170","7.910","145901.000"],["2026-03-17","8.160","7.920","8.220","7.920","98334.000"],["2026-03-18","7.950","7.980","8.010","7.810","94933.000"],["2026-03-19","7.930","7.680","7.940","7.620","120960.000"],["2026-03-20","7.680","7.430","7.750","7.410","100318.000"],["2026-03-23","7.320","6.800","7.320","6.700","211214.000"],["2026-03-24","6.980","7.170","7.180","6.780","202001.000"],["2026-03-25","7.270","7.330","7.340","7.210","110613.000"],["2026-03-26","7.330","7.240","7.380","7.180","80017.000"],["2026-03-27","7.200","7.290","7.320","7.080","67523.000"],["2026-03-30","7.200","7.360","7.360","7.160","71567.000"],["2026-03-31","7.340","7.220","7.440","7.210","68383.000"],["2026-04-01","7.360","7.320","7.430","7.220","100944.000"],["2026-04-02","7.300","7.220","7.350","7.090","98130.000"],["2026-04-03","7.230","7.080","7.260","7.020","75965.000"],["2026-04-07","7.110","7.350","7.380","7.000","92891.000"],["2026-04-08","7.490","7.670","7.680","7.450","88102.000"],["2026-04-09","7.600","7.530","7.670","7.480","75590.000"],["2026-04-10","7.640","7.680","7.820","7.590","144076.000"],["2026-04-13","7.680","7.680","7.860","7.540","99540.000"],["2026-04-14","7.760","7.720","7.800","7.610","94704.000"],["2026-04-15","7.750","7.640","7.750","7.620","68149.000"],["2026-04-16","7.630","7.800","7.810","7.610","76856.000"],["2026-04-17","7.790","7.770","7.800","7.650","83706.000"],["2026-04-20","7.770","7.940","7.940","7.740","98748.000"],["2026-04-21","7.950","7.910","7.970","7.830","84030.000"],["2026-04-22","7.850","7.850","7.880","7.790","69949.000"],["2026-04-23","7.860","7.680","7.920","7.660","94264.000"],["2026-04-24","7.710","7.730","7.830","7.600","101191.000"],["2026-04-27","7.660","7.390","7.670","6.980","316082.000"],["2026-04-28","7.350","7.250","7.380","7.190","158297.000"],["2026-04-29","7.260","7.360","7.440","7.120","146653.000"],["2026-04-30","7.300","7.320","7.400","7.280","93825.000"],["2026-05-06","7.350","7.330","7.440","7.320","122043.000"],["2026-05-07","7.340","7.280","7.410","7.250","94607.000"],["2026-05-08","7.290","7.340","7.350","7.190","122565.000"],["2026-05-11","7.430","7.110","7.440","7.060","162865.000"],["2026-05-12","7.110","6.950","7.150","6.880","123853.000"],["2026-05-13","6.930","7.100","7.160","6.910","119992.000"],["2026-05-14","7.090","6.970","7.130","6.910","106279.000"],["2026-05-15","6.960","6.910","7.030","6.860","115541.000"],["2026-05-18","6.900","6.890","6.920","6.760","94969.000"],["2026-05-19","6.910","6.890","6.980","6.760","93096.000"],["2026-05-20","6.890","6.730","6.890","6.670","80681.000"],["2026-05-21","6.760","6.550","6.870","6.520","93025.000"],["2026-05-22","6.550","6.720","6.790","6.470","112068.000"],["2026-05-25","6.720","6.510","6.730","6.470","106556.000"],["2026-05-26","6.520","6.390","6.540","6.280","122632.000"],["2026-05-27","6.410","6.190","6.420","6.120","113815.000"],["2026-05-28","6.190","6.190","6.250","6.020","105116.000"],["2026-05-29","6.190","5.930","6.240","5.900","113763.000"],["2026-06-01","6.000","6.180","6.250","5.830","137118.000"],["2026-06-02","6.220","6.050","6.250","5.950","125185.000"],["2026-06-03","5.710","5.820","6.000","5.680","172870.000"],["2026-06-04","5.770","5.700","5.840","5.670","108199.000"],["2026-06-05","5.700","5.790","5.890","5.550","135902.000"],["2026-06-08","5.610","5.660","5.820","5.530","136536.000"],["2026-06-09","5.680","5.700","5.850","5.540","97891.000"],["2026-06-10","5.730","5.660","5.760","5.540","93054.000"],["2026-06-11","5.650","5.540","5.670","5.440","96280.000"],["2026-06-12","5.580","5.650","5.700","5.480","102914.000"],["2026-06-15","5.700","5.770","6.080","5.660","138972.000"],["2026-06-16","5.770","5.740","5.820","5.580","134429.000"],["2026-06-17","5.740","5.510","5.740","5.470","115635.000"],["2026-06-18","5.460","5.440","5.510","5.390","93946.000"],["2026-06-22","5.440","5.530","5.530","5.230","111995.000"],["2026-06-23","5.490","6.080","6.080","5.490","240475.000"],["2026-06-24","6.040","5.760","6.080","5.710","339026.000"],["2026-06-25","5.810","5.660","5.880","5.580","187006.000"],["2026-06-26","5.660","5.420","5.720","5.420","166948.000"],["2026-06-29","5.340","5.410","5.550","5.250","161124.000"],["2026-06-30","5.390","5.440","5.480","5.290","127291.000"],["2026-07-01","5.380","5.550","5.650","5.310","147080.000"],["2026-07-02","5.530","5.490","5.680","5.440","122194.000"],["2026-07-03","5.530","5.790","5.860","5.470","184786.000"],["2026-07-06","5.880","5.580","5.890","5.550","153126.000"],["2026-07-07","5.600","5.430","5.630","5.400","123877.000"],["2026-07-08","5.430","5.350","5.460","5.270","85967.000"],["2026-07-09","5.250","5.270","5.390","5.120","131765.000"],["2026-07-10","5.270","5.350","5.520","5.180","126348.000"],["2026-07-13","5.330","5.100","5.360","5.080","110413.000"],["2026-07-14","5.090","5.210","5.240","5.030","104574.000"],["2026-07-15","5.210","5.310","5.340","5.160","83600.000"],["2026-07-16","5.260","5.380","5.470","5.240","83445.000"],["2026-07-17","5.380","5.140","5.440","5.070","108205.000"],["2026-07-20","5.160","4.970","5.300","4.910","111304.000"],["2026-07-21","4.950","4.920","4.980","4.690","111098.000"],["2026-07-22","4.900","4.830","4.980","4.800","90638.000"],["2026-07-23","4.830","5.020","5.040","4.750","105307.000"],["2026-07-24","4.960","4.910","5.030","4.850","65265.000"],["2026-07-27","4.910","5.080","5.110","4.870","83423.000"],["2026-07-28","5.090","5.170","5.220","5.050","90497.000"],["2026-07-29","5.210","5.250","5.290","5.150","71585.000"],["2026-07-30","5.240","5.170","5.310","5.130","67169.000"],["2026-07-31","5.420","5.380","5.560","5.330","139130.000"],["2026-08-03","5.400","5.650","5.650","5.380","104398.000"],["2026-08-04","5.630","5.620","5.710","5.560","95836.000"],["2026-08-05","5.680","5.630","5.700","5.560","82429.000"],["2026-08-06","5.620","5.670","5.770","5.570","82769.000"],["2026-08-07","5.720","5.630","5.730","5.570","102312.000"],["2026-08-10","5.610","5.820","5.840","5.580","109010.000"],["2026-08-11","5.790","5.800","5.850","5.690","66465.000"],["2026-08-12","5.810","5.830","5.850","5.780","61952.000"],["2026-08-13","5.850","5.760","5.880","5.750","70330.000"],["2026-08-14","5.750","5.760","5.800","5.680","70901.000"],["2026-08-17","5.760","5.970","5.970","5.700","100764.000"],["2026-08-18","5.940","5.930","5.980","5.860","75247.000"],["2026-08-19","5.910","5.800","5.910","5.740","85967.000"],["2026-08-20","5.860","5.830","5.900","5.790","66961.000"],["2026-08-21","5.770","5.830","5.860","5.760","58364.000"],["2026-08-24","5.860","5.830","5.880","5.720","80306.000"],["2026-08-25","5.830","6.000","6.020","5.780","77914.000"],["2026-08-26","6.010","5.960","6.030","5.910","53313.000"],["2026-08-27","5.940","5.940","5.990","5.910","48261.000"],["2026-08-28","5.940","6.060","6.090","5.920","77636.000"],["2026-08-31","6.010","6.250","6.280","5.980","134429.000"],["2026-09-01","6.200","6.340","6.380","6.200","87947.000"],["2026-09-02","6.310","6.300","6.340","6.230","70395.000"],["2026-09-03","6.320","6.150","6.370","6.110","110711.000"],["2026-09-04","6.190","6.150","6.240","6.110","74492.000"],["2026-09-07","6.180","6.160","6.230","6.120","61097.000"],["2026-09-08","6.180","6.270","6.290","6.150","58698.000"],["2026-09-09","6.290","6.260","6.380","6.230","55294.000"],["2026-09-10","6.250","6.130","6.250","6.110","56090.000"],["2026-09-11","6.070","5.960","6.090","5.880","99481.000"],["2026-09-14","5.970","6.020","6.080","5.910","87396.000"],["2026-09-15","6.030","5.830","6.060","5.800","85789.000"],["2026-09-16","5.830","5.940","5.960","5.780","64574.000"],["2026-09-17","5.920","6.030","6.070","5.850","69409.000"],["2026-09-18","6.050","6.020","6.080","5.960","80951.000"],["2026-09-21","6.020","6.110","6.140","5.990","68847.000"],["2026-09-22","6.140","6.140","6.200","6.080","58917.000"],["2026-09-23","6.170","6.110","6.170","6.060","43133.000"],["2026-09-24","6.070","6.080","6.170","6.040","47924.000"]],"qt":{"sz002420":["51","\u6bc5\u660c\u79d1\u6280","002420","6.02","6.08","6.10","66799","36321","30478","6.01","36","6.00","256","5.99","2","5.98","43","5.97","67","6.02","26","6.03","547","6.04","1009","6.05","161","6.06","27","","20260928161433","-0.06","-0.99","6.13","5.95","6.02\/66799\/40278692","66799","4028","1.65","12.44","","6.13","5.95","2.96","24.31","24.74","2.97","6.69","5.47","1.11","-1366","6.03","29.50","12.92","","","1.10","4027.8692","0.0000","0","   A","GP-A","-21.72","0.00","0.00","23.84","8.70","9.10","4.69","1.01","-0.66","3.97","403867700","410941000","-62.83","-24.37","403867700","","","-24.75","0.17","","CNY","0","","6.07","-2334",""],"market":["2026-09-29 03:08:07|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":"7.930","version":"18"}}}