{"code":0,"msg":"","data":{"sz002440":{"qfqday":[["2025-12-30","7.433","7.363","7.493","7.333","117009.000"],["2025-12-31","7.373","7.273","7.393","7.233","107717.000"],["2026-01-05","7.273","7.283","7.313","7.183","117522.000"],["2026-01-06","7.283","7.463","7.483","7.273","144991.000"],["2026-01-07","7.473","7.573","7.673","7.433","160920.000"],["2026-01-08","7.533","7.503","7.603","7.433","107668.000"],["2026-01-09","7.483","7.593","7.613","7.453","160652.000"],["2026-01-12","7.613","7.683","7.773","7.583","210472.000"],["2026-01-13","7.663","7.543","7.723","7.533","136361.000"],["2026-01-14","7.583","7.483","7.593","7.363","160241.000"],["2026-01-15","7.443","7.503","7.573","7.413","119256.000"],["2026-01-16","7.573","7.583","7.653","7.463","155960.000"],["2026-01-19","7.533","7.823","7.833","7.513","228354.000"],["2026-01-20","7.823","7.993","8.013","7.783","244795.000"],["2026-01-21","7.923","8.813","8.813","7.913","903573.000"],["2026-01-22","8.663","9.133","9.173","8.503","1108140.000"],["2026-01-23","9.193","9.193","9.383","8.913","1099110.000"],["2026-01-26","9.233","9.653","9.753","9.223","1010561.000"],["2026-01-27","9.353","9.573","9.603","9.183","732500.000"],["2026-01-28","10.003","10.553","10.553","10.003","687096.000"],["2026-01-29","10.803","11.633","11.633","10.713","2171557.000"],["2026-01-30","11.323","12.393","12.813","11.113","2151100.000"],["2026-02-02","12.393","11.853","12.753","11.803","1875098.000"],["2026-02-03","11.723","12.373","12.603","11.603","1394197.000"],["2026-02-04","12.403","12.273","12.903","11.883","1199205.000"],["2026-02-05","12.063","11.813","12.203","11.413","1109091.000"],["2026-02-06","11.953","13.013","13.013","11.953","864504.000"],["2026-02-09","13.543","14.333","14.333","13.543","514573.000"],["2026-02-10","15.333","15.183","15.403","14.403","1959651.000"],["2026-02-11","14.723","14.773","15.343","14.023","1401029.000"],["2026-02-12","14.743","14.753","15.203","14.343","1213713.000"],["2026-02-13","14.763","14.593","15.353","14.503","994468.000"],["2026-02-24","14.513","15.023","15.303","14.103","1169509.000"],["2026-02-25","15.253","14.763","15.393","14.613","1097613.000"],["2026-02-26","14.763","14.493","16.253","14.413","1444347.000"],["2026-02-27","14.303","14.653","14.903","14.213","992220.000"],["2026-03-02","14.413","14.683","14.753","13.263","1332620.000"],["2026-03-03","14.783","13.233","14.783","13.203","895293.000"],["2026-03-04","13.103","14.363","14.573","13.103","1516764.000"],["2026-03-05","15.053","14.083","15.053","13.893","986963.000"],["2026-03-06","13.823","13.833","14.243","13.613","641574.000"],["2026-03-09","13.833","13.723","13.943","12.723","794480.000"],["2026-03-10","14.063","13.753","14.273","13.413","663537.000"],["2026-03-11","14.223","14.593","14.913","13.723","1131754.000"],["2026-03-12","14.763","13.663","15.003","13.433","1223712.000"],["2026-03-13","13.803","13.193","13.993","13.083","782345.000"],["2026-03-16","12.983","12.653","13.303","12.473","754392.000"],["2026-03-17","12.523","12.173","12.683","12.143","426602.000"],["2026-03-18","12.183","12.223","12.293","12.023","333449.000"],["2026-03-19","11.983","11.503","12.023","11.383","496774.000"],["2026-03-20","11.763","11.053","11.883","11.013","394337.000"],["2026-03-23","10.803","10.613","11.163","10.503","479474.000"],["2026-03-24","10.923","10.823","10.923","10.403","355192.000"],["2026-03-25","10.943","11.073","11.283","10.853","302522.000"],["2026-03-26","11.053","10.943","11.193","10.853","217457.000"],["2026-03-27","10.763","11.153","11.333","10.743","291740.000"],["2026-03-30","11.003","11.313","11.383","10.953","302761.000"],["2026-03-31","11.203","11.073","11.443","11.033","226683.000"],["2026-04-01","11.233","11.333","11.683","11.113","326125.000"],["2026-04-02","11.253","11.043","11.353","10.963","242896.000"],["2026-04-03","11.053","10.753","11.123","10.693","164191.000"],["2026-04-07","10.743","11.373","11.473","10.723","336312.000"],["2026-04-08","11.533","11.613","11.653","11.053","301788.000"],["2026-04-09","11.693","11.893","12.153","11.653","524579.000"],["2026-04-10","11.893","12.053","12.643","11.753","527287.000"],["2026-04-13","11.913","11.783","12.003","11.433","386379.000"],["2026-04-14","11.863","11.673","11.903","11.283","338784.000"],["2026-04-15","11.683","11.513","11.723","11.483","221392.000"],["2026-04-16","11.503","11.673","11.733","11.453","235167.000"],["2026-04-17","11.603","11.703","11.913","11.553","250989.000"],["2026-04-20","11.603","11.573","11.673","11.353","191666.000"],["2026-04-21","11.573","11.393","11.583","11.233","198831.000"],["2026-04-22","11.373","11.533","11.673","11.303","199101.000"],["2026-04-23","11.633","11.463","11.653","11.313","176818.000"],["2026-04-24","11.413","12.303","12.453","11.373","689402.000"],["2026-04-27","12.103","11.563","12.153","11.393","792550.000"],["2026-04-28","11.583","11.653","12.223","11.463","564454.000"],["2026-04-29","11.503","11.093","11.503","10.703","641084.000"],["2026-04-30","11.233","10.663","11.343","10.573","706300.000"],["2026-05-06","10.683","10.683","10.713","10.333","590977.000"],["2026-05-07","10.613","10.543","10.653","10.253","457912.000"],["2026-05-08","10.463","10.523","10.653","10.333","389774.000"],["2026-05-11","10.603","10.353","10.693","10.333","381161.000"],["2026-05-12","10.393","10.163","10.403","10.023","338280.000"],["2026-05-13","10.053","10.223","10.373","10.053","271247.000"],["2026-05-14","10.203","9.973","10.293","9.913","250993.000"],["2026-05-15","9.973","9.763","10.253","9.683","332880.000"],["2026-05-18","9.763","9.543","9.773","9.473","292395.000"],["2026-05-19","9.513","9.523","9.563","9.223","284174.000"],["2026-05-20","9.443","9.513","9.623","9.343","227675.000"],["2026-05-21","9.563","9.173","9.573","9.133","270289.000"],["2026-05-22","9.273","9.393","9.483","9.133","228108.000"],["2026-05-25","9.383","9.043","9.393","9.033","235345.000"],["2026-05-26","8.993","9.593","9.603","8.863","588987.000"],["2026-05-27","9.503","9.293","9.643","9.193","377920.000"],["2026-05-28","9.333","9.233","9.383","9.053","236145.000"],["2026-05-29","9.213","9.273","9.343","9.073","272752.000"],["2026-06-01","9.203","9.233","9.393","9.163","256518.000"],["2026-06-02","9.273","9.093","9.313","8.923","232411.000"],["2026-06-03","9.093","8.913","9.093","8.863","225248.000"],["2026-06-04","8.893","8.783","8.953","8.743","225852.000"],["2026-06-05","8.783","8.793","8.953","8.693","215246.000"],["2026-06-08","8.673","8.423","8.843","8.353","236811.000"],["2026-06-09","8.583","8.543","8.683","8.303","206704.000"],["2026-06-10","8.473","8.573","8.793","8.413","231140.000"],["2026-06-11","8.683","8.433","8.843","8.323","233386.000"],["2026-06-12","8.443","8.873","9.113","8.283","469726.000"],["2026-06-15","9.393","9.783","9.783","9.233","987661.000"],["2026-06-16","9.733","9.523","9.943","9.503","883974.000"],["2026-06-17","9.383","10.243","10.273","9.343","881288.000"],["2026-06-18","10.140","9.990","10.190","9.740","593066.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e2\u5143"}],["2026-06-22","9.700","10.990","10.990","9.500","690961.000"],["2026-06-23","11.200","11.000","11.520","10.870","1081519.000"],["2026-06-24","11.040","11.540","11.740","10.900","1122461.000"],["2026-06-25","11.200","11.620","11.880","10.910","1109914.000"],["2026-06-26","11.420","10.590","11.480","10.570","806815.000"],["2026-06-29","10.670","10.560","11.250","10.520","631934.000"],["2026-06-30","10.450","10.250","10.560","10.150","542796.000"],["2026-07-01","10.200","11.280","11.280","10.020","635899.000"],["2026-07-02","11.400","11.010","11.410","10.910","641102.000"],["2026-07-03","11.010","10.540","11.160","10.470","501918.000"],["2026-07-06","10.540","11.030","11.160","10.390","697506.000"],["2026-07-07","11.110","10.430","11.180","10.350","536313.000"],["2026-07-08","10.340","9.470","10.460","9.430","637010.000"],["2026-07-09","9.540","9.530","9.740","9.250","417611.000"],["2026-07-10","9.540","9.780","10.050","9.290","459829.000"],["2026-07-13","9.820","9.900","10.380","9.770","482720.000"],["2026-07-14","10.050","10.700","10.760","9.670","869646.000"],["2026-07-15","10.710","11.290","11.480","10.600","842980.000"],["2026-07-16","11.010","10.890","11.250","10.800","499339.000"],["2026-07-17","10.860","10.710","11.330","10.680","555993.000"],["2026-07-20","10.740","11.780","11.780","10.470","1003297.000"],["2026-07-21","12.010","12.290","12.950","11.950","1328510.000"],["2026-07-22","12.000","12.550","13.090","11.980","947412.000"],["2026-07-23","12.300","13.170","13.240","11.820","952861.000"],["2026-07-24","12.860","11.850","12.900","11.850","650078.000"],["2026-07-27","11.330","11.910","12.060","11.330","535858.000"],["2026-07-28","11.700","12.400","12.790","11.630","710397.000"],["2026-07-29","12.400","13.640","13.640","12.370","824221.000"],["2026-07-30","13.470","13.640","14.220","13.040","1025250.000"],["2026-07-31","12.860","13.710","13.730","12.810","768642.000"],["2026-08-03","13.500","12.990","13.710","12.800","665736.000"],["2026-08-04","13.000","12.750","13.020","12.560","582326.000"],["2026-08-05","12.660","13.050","13.190","12.400","574679.000"],["2026-08-06","12.960","13.040","13.380","12.670","540374.000"],["2026-08-07","13.050","13.250","13.480","12.800","673601.000"],["2026-08-10","13.260","13.870","13.990","13.180","754678.000"],["2026-08-11","13.580","13.020","13.930","12.900","668182.000"],["2026-08-12","13.050","13.280","13.990","12.920","630670.000"],["2026-08-13","13.270","12.590","13.390","12.580","578038.000"],["2026-08-14","12.650","12.370","12.690","12.020","517909.000"],["2026-08-17","12.600","13.040","13.090","12.290","436556.000"],["2026-08-18","13.100","13.230","13.310","12.980","389520.000"],["2026-08-19","13.050","12.580","13.140","12.500","387585.000"],["2026-08-20","12.750","12.540","13.340","12.400","344376.000"],["2026-08-21","12.540","12.300","12.670","12.150","228082.000"],["2026-08-24","12.400","12.400","12.670","12.100","401607.000"],["2026-08-25","12.220","12.090","12.380","11.730","354830.000"],["2026-08-26","12.150","12.600","12.740","12.000","388703.000"],["2026-08-27","12.700","13.070","13.150","12.450","513964.000"],["2026-08-28","13.190","13.890","14.130","12.870","676191.000"],["2026-08-31","13.760","14.010","14.290","13.330","726960.000"],["2026-09-01","14.320","14.120","14.800","13.990","752956.000"],["2026-09-02","14.070","13.550","14.540","13.340","631509.000"],["2026-09-03","13.530","13.500","13.750","13.200","418433.000"],["2026-09-04","13.480","13.300","13.970","13.220","455714.000"],["2026-09-07","13.200","12.570","13.350","12.450","541603.000"],["2026-09-08","12.580","12.720","12.900","12.390","372106.000"],["2026-09-09","12.600","12.690","12.940","12.500","301746.000"],["2026-09-10","12.700","12.280","12.840","12.250","327380.000"],["2026-09-11","12.160","11.540","12.200","11.060","490691.000"],["2026-09-14","11.770","12.060","12.260","11.660","388391.000"],["2026-09-15","12.020","11.760","12.080","11.720","233821.000"],["2026-09-16","11.700","11.560","11.810","11.470","271492.000"],["2026-09-17","11.540","11.600","11.840","11.500","228129.000"],["2026-09-18","11.610","12.120","12.130","11.510","360260.000"],["2026-09-21","12.630","12.440","12.670","12.150","402455.000"],["2026-09-22","12.390","12.940","13.040","12.300","471087.000"],["2026-09-23","13.070","13.060","13.360","12.710","379903.000"],["2026-09-24","12.980","12.790","13.000","12.640","306377.000"]],"qt":{"sz002440":["51","\u95f0\u571f\u80a1\u4efd","002440","13.20","12.79","12.70","449864","249707","200158","13.20","2603","13.19","1112","13.18","2939","13.17","283","13.16","383","13.21","539","13.22","133","13.23","64","13.24","48","13.25","223","","20260928161442","0.41","3.21","13.41","12.55","13.20\/449864\/585175376","449864","58518","4.75","12.94","","13.41","12.55","6.72","124.92","148.37","1.43","14.07","11.51","1.17","6313","13.01","11.84","22.17","","","1.73","58517.5376","14.9160","113","   A","GP-A","81.49","8.91","1.49","11.05","9.34","16.25","6.77","14.38","-4.97","25.24","946355003","1123999905","75.81","79.27","946355003","","","94.03","0.46","","CNY","0","","13.30","-677",""],"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":"7.463","version":"18"}}}