{"code":0,"msg":"","data":{"sz002444":{"qfqday":[["2025-12-30","32.630","32.940","33.190","32.550","115222.000"],["2025-12-31","33.030","33.620","33.790","32.730","176006.000"],["2026-01-05","34.100","33.830","34.120","33.120","152453.000"],["2026-01-06","34.200","36.880","37.130","34.100","309347.000"],["2026-01-07","36.590","35.590","36.600","35.490","160651.000"],["2026-01-08","35.500","35.100","35.570","34.860","117163.000"],["2026-01-09","35.210","36.820","37.020","35.100","166464.000"],["2026-01-12","36.850","37.130","37.300","36.080","135731.000"],["2026-01-13","37.100","36.880","37.810","36.500","110993.000"],["2026-01-14","36.950","37.550","37.890","36.540","174994.000"],["2026-01-15","37.400","37.400","38.220","37.000","104866.000"],["2026-01-16","37.410","36.620","38.050","36.500","93674.000"],["2026-01-19","36.580","37.990","38.150","36.400","135286.000"],["2026-01-20","38.060","38.210","38.780","37.880","123397.000"],["2026-01-21","37.840","38.020","38.450","36.800","147560.000"],["2026-01-22","38.200","37.420","38.470","37.090","76497.000"],["2026-01-23","37.380","38.300","38.370","37.110","112564.000"],["2026-01-26","38.100","36.870","38.240","36.410","181055.000"],["2026-01-27","36.800","36.830","37.250","36.180","117007.000"],["2026-01-28","36.630","36.090","36.980","35.860","102416.000"],["2026-01-29","36.000","35.110","36.400","35.100","104367.000"],["2026-01-30","35.110","34.050","35.400","33.900","140530.000"],["2026-02-02","34.000","33.670","34.310","33.360","136120.000"],["2026-02-03","33.800","35.350","35.680","33.600","141944.000"],["2026-02-04","35.410","36.390","36.580","35.180","125144.000"],["2026-02-05","36.480","36.020","36.720","35.600","68729.000"],["2026-02-06","35.700","35.650","36.180","35.180","52071.000"],["2026-02-09","36.070","35.480","36.280","35.210","71639.000"],["2026-02-10","35.590","35.520","35.790","35.180","45269.000"],["2026-02-11","35.430","35.950","36.280","35.300","75954.000"],["2026-02-12","35.930","36.540","37.280","35.930","118071.000"],["2026-02-13","36.530","35.650","36.540","35.600","95336.000"],["2026-02-24","36.420","36.850","38.000","36.420","126800.000"],["2026-02-25","37.040","36.980","37.450","36.690","75260.000"],["2026-02-26","36.940","35.390","36.940","35.300","139594.000"],["2026-02-27","35.330","35.310","35.720","34.530","95382.000"],["2026-03-02","34.850","34.290","35.370","34.280","90524.000"],["2026-03-03","34.400","33.560","34.580","33.300","101035.000"],["2026-03-04","33.080","32.410","33.520","32.140","127838.000"],["2026-03-05","32.940","33.210","33.380","32.700","83887.000"],["2026-03-06","33.200","33.940","34.380","32.840","86139.000"],["2026-03-09","33.480","31.920","33.480","30.860","250487.000"],["2026-03-10","32.210","32.250","33.600","31.800","170679.000"],["2026-03-11","33.760","33.820","35.070","33.710","211687.000"],["2026-03-12","33.550","33.540","33.900","33.090","135971.000"],["2026-03-13","33.170","32.960","33.350","32.690","115881.000"],["2026-03-16","32.900","31.990","32.900","31.630","169004.000"],["2026-03-17","32.110","31.650","32.450","31.620","110771.000"],["2026-03-18","31.600","31.090","31.850","30.410","233440.000"],["2026-03-19","30.560","29.860","30.620","29.630","175863.000"],["2026-03-20","29.890","29.500","30.190","29.500","116375.000"],["2026-03-23","29.400","28.370","29.660","28.300","212484.000"],["2026-03-24","28.990","29.330","29.410","28.290","145275.000"],["2026-03-25","29.540","30.340","30.690","29.460","177832.000"],["2026-03-26","30.300","30.230","30.570","29.920","109576.000"],["2026-03-27","29.830","30.000","30.200","29.650","90299.000"],["2026-03-30","29.300","29.160","29.530","28.820","176617.000"],["2026-03-31","29.340","29.380","29.640","28.820","127458.000"],["2026-04-01","29.830","30.370","30.650","29.830","124460.000"],["2026-04-02","30.550","30.090","30.590","29.850","69874.000"],["2026-04-03","30.090","29.400","30.140","29.200","114835.000"],["2026-04-07","29.440","29.100","29.640","28.770","77102.000"],["2026-04-08","30.100","30.410","30.800","29.900","212670.000"],["2026-04-09","30.160","30.330","30.620","29.800","106988.000"],["2026-04-10","30.720","30.420","31.210","30.260","123420.000"],["2026-04-13","30.100","29.930","30.290","29.860","84518.000"],["2026-04-14","30.170","30.730","31.040","29.960","141431.000"],["2026-04-15","30.890","30.420","30.980","30.300","97276.000"],["2026-04-16","30.540","31.180","31.530","30.440","140982.000"],["2026-04-17","31.170","31.800","32.200","30.800","154674.000"],["2026-04-20","31.780","31.700","32.440","31.550","119931.000"],["2026-04-21","31.700","31.650","32.000","31.280","74423.000"],["2026-04-22","31.410","31.420","31.670","31.180","122923.000"],["2026-04-23","31.380","30.960","31.560","30.770","95335.000"],["2026-04-24","30.910","31.180","31.380","30.780","78603.000"],["2026-04-27","30.950","31.120","31.720","30.860","126719.000"],["2026-04-28","31.000","32.220","32.570","30.600","215891.000"],["2026-04-29","33.000","34.240","34.580","32.840","320763.000"],["2026-04-30","34.110","33.790","34.250","33.480","146130.000"],["2026-05-06","34.010","34.220","34.560","33.600","136392.000"],["2026-05-07","34.210","34.860","35.360","34.100","127470.000"],["2026-05-08","34.730","36.100","36.190","34.500","217144.000"],["2026-05-11","36.400","35.030","36.450","34.950","184582.000"],["2026-05-12","35.190","34.940","35.850","34.600","145740.000"],["2026-05-13","35.280","35.450","35.650","34.640","138228.000"],["2026-05-14","35.480","34.300","35.480","34.210","127331.000"],["2026-05-15","34.300","34.300","34.890","33.920","117283.000"],["2026-05-18","34.090","33.260","34.200","32.200","207113.000"],["2026-05-19","33.140","33.930","34.350","32.700","173088.000"],["2026-05-20","33.800","32.330","33.800","31.750","214706.000"],["2026-05-21","32.800","32.060","33.510","32.050","138655.000"],["2026-05-22","32.600","32.040","32.930","31.900","124443.000"],["2026-05-25","33.100","32.970","34.170","32.720","212840.000"],["2026-05-26","33.150","33.570","34.000","32.840","128533.000"],["2026-05-27","33.480","32.960","33.710","32.600","115818.000"],["2026-05-28","32.810","32.760","33.200","32.000","122286.000"],["2026-05-29","32.850","32.000","33.490","31.760","155520.000"],["2026-06-01","31.810","31.900","32.360","31.050","130193.000"],["2026-06-02","31.930","31.780","32.090","31.200","86742.000"],["2026-06-03","31.660","32.120","33.050","31.590","160458.000"],["2026-06-04","31.930","31.860","32.300","31.370","93555.000"],["2026-06-05","31.720","31.270","32.400","31.130","99192.000"],["2026-06-08","30.950","30.660","31.450","30.270","125763.000"],["2026-06-09","30.690","31.070","31.140","29.430","191483.000"],["2026-06-10","30.740","30.400","31.440","30.170","74445.000"],["2026-06-11","30.250","30.000","30.480","29.520","74822.000"],["2026-06-12","30.570","30.210","31.360","30.180","85587.000"],["2026-06-15","30.650","31.400","31.840","30.600","110339.000"],["2026-06-16","31.310","30.220","31.420","29.880","139618.000"],["2026-06-17","30.140","29.760","30.190","29.380","112815.000"],["2026-06-18","29.830","29.580","30.020","29.300","127834.000",{"nd":"2025","fh_sh":"4","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e4\u5143"}],["2026-06-22","29.580","29.430","29.600","28.600","162436.000"],["2026-06-23","29.350","29.040","30.280","28.760","161316.000"],["2026-06-24","29.000","29.100","29.430","28.780","102907.000"],["2026-06-25","29.370","31.380","32.010","29.240","378043.000"],["2026-06-26","31.010","31.040","32.090","30.640","219203.000"],["2026-06-29","30.980","31.180","31.400","29.420","170670.000"],["2026-06-30","30.990","31.100","31.580","30.850","113083.000"],["2026-07-01","31.100","30.510","31.160","29.420","198272.000"],["2026-07-02","30.640","32.200","32.840","30.310","272921.000"],["2026-07-03","32.390","33.200","33.650","32.220","202830.000"],["2026-07-06","33.220","33.670","34.420","33.220","171389.000"],["2026-07-07","33.660","33.200","34.070","33.010","134576.000"],["2026-07-08","33.200","32.670","33.440","31.910","143722.000"],["2026-07-09","31.000","29.760","31.330","29.400","356854.000"],["2026-07-10","29.410","29.880","30.640","28.020","305495.000"],["2026-07-13","29.500","28.280","29.790","28.160","177913.000"],["2026-07-14","28.010","28.500","28.520","26.360","307936.000"],["2026-07-15","28.000","29.150","29.420","27.900","166168.000"],["2026-07-16","29.150","29.890","30.040","28.810","102997.000"],["2026-07-17","29.800","28.930","30.240","28.600","113866.000"],["2026-07-20","28.680","29.330","29.460","28.220","138648.000"],["2026-07-21","29.040","29.730","30.770","28.990","161434.000"],["2026-07-22","29.510","29.720","30.140","28.980","153591.000"],["2026-07-23","29.570","29.490","29.840","28.960","123877.000"],["2026-07-24","29.550","27.950","29.550","27.720","170848.000"],["2026-07-27","27.960","28.830","28.950","27.810","147788.000"],["2026-07-28","28.590","29.490","29.980","28.360","132857.000"],["2026-07-29","29.480","29.910","30.050","28.960","173299.000"],["2026-07-30","29.740","30.010","30.470","29.670","96486.000"],["2026-07-31","30.000","29.940","30.350","29.590","130583.000"],["2026-08-03","29.900","29.850","30.250","29.530","95761.000"],["2026-08-04","29.940","29.380","29.980","28.840","141424.000"],["2026-08-05","29.090","30.220","30.600","29.090","149531.000"],["2026-08-06","30.190","30.340","30.970","30.050","112262.000"],["2026-08-07","30.340","30.040","30.610","30.010","73796.000"],["2026-08-10","30.170","30.940","31.040","29.550","149284.000"],["2026-08-11","30.670","30.560","31.060","30.290","96313.000"],["2026-08-12","30.650","30.080","30.690","29.970","90040.000"],["2026-08-13","30.010","29.730","30.200","29.680","55597.000"],["2026-08-14","29.770","29.700","29.850","29.300","49420.000"],["2026-08-17","29.700","30.070","30.290","29.510","67537.000"],["2026-08-18","30.080","30.540","30.580","29.770","99033.000"],["2026-08-19","30.370","30.100","30.550","29.680","100791.000"],["2026-08-20","30.130","30.510","30.750","29.960","67692.000"],["2026-08-21","30.350","29.410","30.530","29.300","96334.000"],["2026-08-24","29.300","28.590","29.370","28.420","96957.000"],["2026-08-25","28.590","29.480","29.650","28.450","112322.000"],["2026-08-26","29.540","30.260","30.480","29.270","97886.000"],["2026-08-27","30.890","30.720","31.330","30.390","101353.000"],["2026-08-28","30.720","30.410","31.180","30.180","66842.000"],["2026-08-31","30.210","30.210","30.530","30.000","70273.000"],["2026-09-01","30.140","30.290","30.510","30.060","79303.000"],["2026-09-02","30.000","29.800","30.240","29.120","99023.000"],["2026-09-03","29.900","30.550","30.720","29.770","81965.000"],["2026-09-04","30.650","30.550","30.980","30.520","51668.000"],["2026-09-07","30.540","29.300","30.600","29.230","178401.000"],["2026-09-08","29.300","29.120","29.570","29.040","63173.000"],["2026-09-09","29.190","29.430","29.630","28.900","58149.000"],["2026-09-10","29.430","29.100","29.430","29.000","60506.000"],["2026-09-11","29.000","28.540","29.070","28.310","84669.000"],["2026-09-14","28.540","28.490","28.880","28.330","70611.000"],["2026-09-15","28.360","28.340","28.750","28.040","67346.000"],["2026-09-16","28.330","28.160","28.480","27.650","91545.000"],["2026-09-17","28.000","27.040","28.340","26.880","136395.000"],["2026-09-18","27.250","27.970","28.050","26.880","134490.000"],["2026-09-21","28.500","28.550","28.780","28.010","102962.000"],["2026-09-22","28.700","28.100","29.180","28.070","83242.000"],["2026-09-23","28.100","28.000","28.150","27.810","56586.000"],["2026-09-24","27.950","27.280","28.060","27.170","70673.000"]],"qt":{"sz002444":["51","\u5de8\u661f\u79d1\u6280","002444","26.96","27.28","27.36","80729","32993","47736","26.95","125","26.94","19","26.93","1","26.92","7","26.91","97","26.96","29","26.97","155","26.98","58","26.99","70","27.00","116","","20260928161445","-0.32","-1.17","27.65","26.78","26.96\/80729\/218628698","80729","21863","0.70","12.67","","27.65","26.78","3.19","309.27","322.03","1.67","30.01","24.55","0.90","-179","27.08","12.34","12.83","","","1.07","21862.8698","0.0000","0","   A","GP-A","-19.81","-3.61","2.41","13.20","9.90","38.78","26.36","-5.54","-11.34","-18.80","1147158478","1194478182","-26.44","-18.15","1147158478","","","-10.37","-0.11","","CNY","0","","26.90","739",""],"market":["2026-09-29 03:08:10|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":"32.720","version":"18"}}}