{"code":0,"msg":"","data":{"sz002458":{"qfqday":[["2025-12-30","6.362","6.377","6.447","6.308","71865.000"],["2025-12-31","6.377","6.331","6.377","6.308","52361.000"],["2026-01-05","6.354","6.493","6.648","6.354","136891.000"],["2026-01-06","6.501","6.493","6.540","6.462","85653.000"],["2026-01-07","6.632","6.586","6.779","6.578","192012.000"],["2026-01-08","6.632","6.733","6.833","6.625","171864.000"],["2026-01-09","6.748","6.787","6.833","6.686","136666.000"],["2026-01-12","6.779","7.019","7.058","6.671","258544.000"],["2026-01-13","6.949","6.926","7.058","6.864","185007.000"],["2026-01-14","6.926","6.872","7.081","6.802","176395.000"],["2026-01-15","6.872","6.926","6.996","6.849","93561.000"],["2026-01-16","6.934","6.826","6.949","6.772","111354.000"],["2026-01-19","6.826","6.965","6.988","6.802","155340.000"],["2026-01-20","6.949","6.965","7.027","6.918","99323.000"],["2026-01-21","6.973","6.934","7.011","6.887","128175.000"],["2026-01-22","6.926","6.918","6.980","6.880","90246.000"],["2026-01-23","6.911","6.973","7.011","6.895","108944.000"],["2026-01-26","6.949","7.150","7.212","6.942","229360.000"],["2026-01-27","7.274","7.088","7.467","7.027","259023.000"],["2026-01-28","7.081","7.181","7.274","7.019","223485.000"],["2026-01-29","7.150","7.313","7.336","7.143","170038.000"],["2026-01-30","7.282","7.297","7.460","7.282","170132.000"],["2026-02-02","7.297","7.220","7.421","7.197","194328.000"],["2026-02-03","7.259","7.274","7.305","7.143","126105.000"],["2026-02-04","7.320","7.305","7.351","7.174","104799.000"],["2026-02-05","7.282","7.289","7.421","7.259","107692.000"],["2026-02-06","7.251","7.351","7.545","7.235","166407.000"],["2026-02-09","7.429","7.390","7.444","7.328","113639.000"],["2026-02-10","7.421","7.328","7.467","7.313","88259.000"],["2026-02-11","7.305","7.382","7.413","7.266","87302.000"],["2026-02-12","7.436","7.251","7.436","7.235","90323.000"],["2026-02-13","7.297","7.166","7.344","7.158","84992.000"],["2026-02-24","7.289","7.390","7.475","7.243","156217.000"],["2026-02-25","7.398","7.382","7.467","7.351","90864.000"],["2026-02-26","7.421","7.506","7.521","7.336","122423.000"],["2026-02-27","7.506","7.630","7.676","7.490","151634.000"],["2026-03-02","7.514","7.498","7.622","7.359","189620.000"],["2026-03-03","7.467","7.413","7.606","7.390","151792.000"],["2026-03-04","7.390","7.429","7.521","7.367","118156.000"],["2026-03-05","7.475","7.282","7.506","7.243","138841.000"],["2026-03-06","7.274","7.529","7.568","7.243","174596.000"],["2026-03-09","7.537","7.421","7.614","7.398","137448.000"],["2026-03-10","7.452","7.483","7.545","7.398","105721.000"],["2026-03-11","7.490","7.483","7.514","7.344","113737.000"],["2026-03-12","7.521","7.545","7.599","7.382","135554.000"],["2026-03-13","7.552","7.498","7.606","7.467","110744.000"],["2026-03-16","7.560","7.668","7.807","7.560","174058.000"],["2026-03-17","7.661","7.483","7.807","7.483","144319.000"],["2026-03-18","7.514","7.243","7.552","7.150","305585.000"],["2026-03-19","7.197","7.251","7.344","7.197","181974.000"],["2026-03-20","7.274","7.243","7.490","7.243","163539.000"],["2026-03-23","7.189","6.795","7.197","6.702","218691.000"],["2026-03-24","6.880","6.926","6.942","6.741","118688.000"],["2026-03-25","6.926","6.903","7.027","6.872","129569.000"],["2026-03-26","6.926","6.957","7.019","6.833","163270.000"],["2026-03-27","6.810","7.119","7.135","6.810","150183.000"],["2026-03-30","7.073","7.135","7.228","7.042","143850.000"],["2026-03-31","7.197","6.802","7.212","6.787","179921.000"],["2026-04-01","6.864","6.887","6.949","6.818","102773.000"],["2026-04-02","6.903","7.065","7.135","6.857","147286.000"],["2026-04-03","7.081","7.027","7.112","6.903","129834.000"],["2026-04-07","7.003","7.181","7.266","6.980","173695.000"],["2026-04-08","7.204","7.212","7.228","7.088","163079.000"],["2026-04-09","7.150","7.143","7.220","7.088","118814.000"],["2026-04-10","7.212","7.181","7.259","7.150","104789.000"],["2026-04-13","7.204","7.490","7.514","7.143","198287.000"],["2026-04-14","7.490","7.606","7.622","7.390","178826.000"],["2026-04-15","7.560","7.653","7.699","7.460","162092.000"],["2026-04-16","7.622","7.885","7.962","7.622","222515.000"],["2026-04-17","7.869","7.815","7.931","7.684","175893.000"],["2026-04-20","7.777","7.923","8.008","7.537","265776.000"],["2026-04-21","7.970","8.449","8.635","7.923","363236.000"],["2026-04-22","8.356","8.449","8.627","8.341","288047.000"],["2026-04-23","8.426","8.333","8.611","8.302","233281.000"],["2026-04-24","8.325","8.333","8.418","8.240","173085.000"],["2026-04-27","8.457","8.264","8.619","8.240","196564.000"],["2026-04-28","8.240","8.202","8.341","8.109","157369.000"],["2026-04-29","8.217","8.434","8.557","8.109","233632.000"],["2026-04-30","8.418","8.519","8.573","8.356","151646.000"],["2026-05-06","8.604","9.044","9.068","8.534","292621.000"],["2026-05-07","8.967","8.882","9.214","8.774","194394.000"],["2026-05-08","8.897","8.782","9.083","8.727","171804.000"],["2026-05-11","8.782","8.735","8.936","8.611","193574.000"],["2026-05-12","8.758","8.681","8.836","8.596","159654.000"],["2026-05-13","8.704","8.828","8.867","8.658","143876.000"],["2026-05-14","8.820","8.913","9.075","8.666","225761.000"],["2026-05-15","8.913","9.013","9.113","8.713","310733.000",{"nd":"2025","fh_sh":"","djr":"2026-05-14","cqr":"2026-05-15","FHcontent":"10\u8f6c3\u80a1"}],["2026-05-18","8.963","8.483","9.003","8.333","457881.000"],["2026-05-19","8.443","8.293","8.663","8.163","243104.000"],["2026-05-20","8.243","8.283","8.383","8.173","158122.000"],["2026-05-21","8.293","8.213","8.533","8.203","183300.000"],["2026-05-22","8.283","8.103","8.353","8.053","150720.000"],["2026-05-25","8.183","8.073","8.193","8.033","148928.000"],["2026-05-26","8.103","8.253","8.283","8.033","148109.000"],["2026-05-27","8.253","8.213","8.433","8.153","171306.000"],["2026-05-28","8.173","8.013","8.283","7.903","165123.000"],["2026-05-29","8.013","7.913","8.053","7.863","168260.000"],["2026-06-01","7.973","8.243","8.363","7.953","231838.000"],["2026-06-02","8.203","8.193","8.333","7.993","212300.000"],["2026-06-03","8.113","8.103","8.243","7.983","208981.000"],["2026-06-04","8.133","7.733","8.203","7.633","370960.000"],["2026-06-05","7.693","7.663","7.793","7.563","180478.000"],["2026-06-08","7.653","7.823","8.143","7.613","242042.000"],["2026-06-09","7.803","7.633","7.823","7.453","206656.000"],["2026-06-10","7.613","7.903","7.953","7.553","186246.000"],["2026-06-11","7.833","7.853","7.953","7.743","137385.000"],["2026-06-12","7.833","8.073","8.153","7.713","233214.000"],["2026-06-15","8.113","8.203","8.213","8.003","215638.000"],["2026-06-16","8.153","8.113","8.183","7.923","189829.000"],["2026-06-17","8.113","8.003","8.153","7.933","114988.000"],["2026-06-18","7.973","8.053","8.173","7.923","154113.000"],["2026-06-22","8.003","8.153","8.193","7.723","264411.000"],["2026-06-23","8.073","8.083","8.373","8.053","200233.000"],["2026-06-24","8.133","7.913","8.143","7.773","210618.000"],["2026-06-25","7.883","7.843","8.023","7.793","137328.000"],["2026-06-26","7.843","7.773","7.983","7.653","192860.000"],["2026-06-29","7.743","7.623","7.923","7.513","290806.000"],["2026-06-30","7.603","7.623","7.653","7.433","219165.000"],["2026-07-01","8.403","8.403","8.403","8.003","826326.000"],["2026-07-02","9.063","9.263","9.263","8.853","1046909.000"],["2026-07-03","9.453","8.913","9.693","8.863","1532142.000"],["2026-07-06","8.853","9.303","9.623","8.653","1378851.000"],["2026-07-07","8.913","8.523","9.073","8.423","976016.000"],["2026-07-08","8.453","8.293","8.803","8.153","739839.000"],["2026-07-09","8.063","8.213","8.443","8.053","585984.000"],["2026-07-10","8.113","8.693","8.693","8.003","773210.000"],["2026-07-13","8.483","8.403","8.753","8.403","566274.000"],["2026-07-14","8.433","8.853","8.893","8.323","707550.000"],["2026-07-15","8.783","8.873","9.023","8.703","634707.000"],["2026-07-16","8.783","8.763","8.993","8.603","543757.000"],["2026-07-17","8.653","8.373","8.703","8.353","499926.000"],["2026-07-20","8.423","8.393","8.493","8.133","448336.000"],["2026-07-21","8.323","8.573","8.573","8.253","445915.000"],["2026-07-22","8.493","8.463","8.603","8.313","394443.000"],["2026-07-23","8.753","9.103","9.193","8.613","998372.000"],["2026-07-24","8.793","8.193","8.903","8.183","843703.000"],["2026-07-27","8.053","8.163","8.233","7.943","431687.000"],["2026-07-28","8.033","7.913","8.103","7.853","418017.000"],["2026-07-29","7.953","8.413","8.443","7.913","664665.000"],["2026-07-30","8.293","8.323","8.503","8.223","420581.000"],["2026-07-31","8.213","8.563","8.603","8.203","418880.000"],["2026-08-03","8.543","8.583","8.703","8.443","322262.000"],["2026-08-04","8.603","8.663","8.713","8.503","304165.000"],["2026-08-05","8.653","8.803","8.823","8.603","309704.000"],["2026-08-06","8.823","8.863","8.893","8.733","305277.000"],["2026-08-07","8.833","8.933","8.943","8.743","287212.000"],["2026-08-10","8.983","9.843","9.843","8.983","366901.000"],["2026-08-11","10.503","10.373","10.843","10.303","1898746.000"],["2026-08-12","10.253","10.093","10.403","10.033","1172571.000"],["2026-08-13","10.093","9.873","10.263","9.853","723543.000"],["2026-08-14","9.903","9.593","9.933","9.523","562572.000"],["2026-08-17","9.603","9.583","9.653","9.433","539573.000"],["2026-08-18","9.563","9.503","9.743","9.463","768579.000"],["2026-08-19","9.473","9.073","9.523","9.023","587211.000"],["2026-08-20","9.150","9.240","9.330","9.110","402499.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-08-19","cqr":"2026-08-20","FHcontent":"10\u6d3e1.5\u5143"}],["2026-08-21","9.150","8.890","9.230","8.880","384562.000"],["2026-08-24","8.890","8.770","8.890","8.610","382847.000"],["2026-08-25","8.750","8.850","8.890","8.700","349811.000"],["2026-08-26","8.780","8.850","8.940","8.750","295098.000"],["2026-08-27","8.850","8.940","9.000","8.770","353779.000"],["2026-08-28","8.980","9.070","9.100","8.830","456858.000"],["2026-08-31","8.980","8.990","9.100","8.870","421902.000"],["2026-09-01","9.000","9.400","9.430","8.980","747532.000"],["2026-09-02","9.230","8.850","9.250","8.820","666839.000"],["2026-09-03","8.880","8.740","8.900","8.700","340039.000"],["2026-09-04","8.750","9.110","9.230","8.750","732381.000"],["2026-09-07","9.110","9.190","9.240","9.000","461990.000"],["2026-09-08","9.210","9.340","9.370","9.150","467523.000"],["2026-09-09","9.270","9.450","9.480","9.270","435398.000"],["2026-09-10","9.400","9.090","9.440","9.070","392717.000"],["2026-09-11","8.980","8.820","9.040","8.750","350335.000"],["2026-09-14","8.680","8.460","8.690","8.370","384063.000"],["2026-09-15","8.460","8.480","8.650","8.420","241188.000"],["2026-09-16","8.450","8.410","8.500","8.300","241378.000"],["2026-09-17","8.410","8.370","8.500","8.340","177715.000"],["2026-09-18","8.370","8.390","8.440","8.330","180598.000"],["2026-09-21","8.380","8.450","8.500","8.350","248832.000"],["2026-09-22","8.440","8.350","8.440","8.300","290475.000"],["2026-09-23","8.330","8.210","8.330","8.190","244912.000"],["2026-09-24","8.200","8.090","8.240","8.060","181406.000"]],"qt":{"sz002458":["51","\u76ca\u751f\u80a1\u4efd","002458","8.12","8.09","8.09","223305","112617","110688","8.11","269","8.10","1038","8.09","1000","8.08","1168","8.07","364","8.12","120","8.13","615","8.14","689","8.15","1229","8.16","324","","20260928161433","0.03","0.37","8.15","7.99","8.12\/223305\/180031968","223305","18003","2.31","24.89","","8.15","7.99","1.98","78.47","116.21","2.62","8.90","7.28","0.97","862","8.06","18.89","70.25","","","0.85","18003.1968","6.2524","77","   A","GP-A","28.26","-3.22","1.82","10.06","6.52","10.84","6.19","-7.94","-10.47","-8.89","966385576","1431193039","12.65","27.33","966385576","","","23.87","0.12","","CNY","0","","8.19","-1022",""],"market":["2026-09-29 03:08:34|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":"6.362","version":"18"}}}