{"code":0,"msg":"","data":{"sz002507":{"qfqday":[["2025-12-30","12.540","12.520","12.610","12.490","83076.000"],["2025-12-31","12.560","12.490","12.590","12.490","82206.000"],["2026-01-05","12.520","12.620","12.620","12.500","130930.000"],["2026-01-06","12.620","12.650","12.660","12.570","128921.000"],["2026-01-07","12.650","12.670","12.810","12.600","162669.000"],["2026-01-08","12.640","12.610","12.670","12.590","105011.000"],["2026-01-09","12.610","12.640","12.690","12.550","126155.000"],["2026-01-12","12.650","12.850","12.870","12.640","212268.000"],["2026-01-13","12.850","12.770","12.910","12.720","166841.000"],["2026-01-14","12.770","12.680","12.840","12.590","202392.000"],["2026-01-15","12.640","12.680","12.770","12.630","108268.000"],["2026-01-16","12.780","12.610","12.780","12.600","136079.000",{"nd":"2025","fh_sh":"2","djr":"2026-01-15","cqr":"2026-01-16","FHcontent":"10\u6d3e2\u5143"}],["2026-01-19","12.600","12.860","12.900","12.560","157089.000"],["2026-01-20","12.860","12.950","12.980","12.800","158768.000"],["2026-01-21","12.950","12.810","12.980","12.780","138649.000"],["2026-01-22","12.870","13.020","13.150","12.810","212862.000"],["2026-01-23","13.040","12.990","13.070","12.920","170855.000"],["2026-01-26","12.970","13.060","13.100","12.860","208162.000"],["2026-01-27","13.060","12.800","13.070","12.790","163889.000"],["2026-01-28","12.860","12.790","12.860","12.730","130827.000"],["2026-01-29","12.790","13.140","13.150","12.770","259143.000"],["2026-01-30","13.140","13.040","13.200","12.950","184648.000"],["2026-02-02","13.010","12.900","13.110","12.880","186964.000"],["2026-02-03","12.930","12.900","13.080","12.790","189965.000"],["2026-02-04","12.910","13.160","13.180","12.870","252597.000"],["2026-02-05","13.160","13.340","13.430","13.100","362645.000"],["2026-02-06","13.270","13.170","13.400","13.150","220974.000"],["2026-02-09","13.190","13.220","13.250","13.070","193113.000"],["2026-02-10","13.170","13.090","13.170","13.010","135477.000"],["2026-02-11","13.050","13.060","13.120","13.030","115460.000"],["2026-02-12","13.060","12.970","13.080","12.950","154987.000"],["2026-02-13","12.980","12.850","13.020","12.830","137501.000"],["2026-02-24","12.920","12.880","12.930","12.830","131218.000"],["2026-02-25","12.920","12.980","13.070","12.880","133178.000"],["2026-02-26","13.020","12.970","13.040","12.900","134184.000"],["2026-02-27","12.960","13.080","13.150","12.950","138666.000"],["2026-03-02","12.970","12.970","13.070","12.830","194649.000"],["2026-03-03","12.940","12.920","13.120","12.900","205087.000"],["2026-03-04","12.880","12.650","12.900","12.600","244885.000"],["2026-03-05","12.760","12.610","12.770","12.590","167435.000"],["2026-03-06","12.590","12.790","12.810","12.580","116532.000"],["2026-03-09","12.710","12.790","12.940","12.660","137944.000"],["2026-03-10","12.860","12.800","12.870","12.740","106253.000"],["2026-03-11","12.790","12.750","12.800","12.700","119910.000"],["2026-03-12","12.740","12.830","12.890","12.700","138179.000"],["2026-03-13","12.800","12.800","13.000","12.800","211554.000"],["2026-03-16","12.800","12.860","12.900","12.730","160083.000"],["2026-03-17","13.090","13.050","13.460","13.030","465873.000"],["2026-03-18","13.010","12.840","13.090","12.790","238709.000"],["2026-03-19","12.790","12.680","12.870","12.620","211975.000"],["2026-03-20","12.680","12.590","12.750","12.580","182954.000"],["2026-03-23","12.470","12.170","12.480","12.100","293677.000"],["2026-03-24","12.260","12.280","12.300","12.120","103626.000"],["2026-03-25","12.310","12.300","12.360","12.240","106287.000"],["2026-03-26","12.290","12.180","12.340","12.140","109541.000"],["2026-03-27","12.090","12.270","12.290","12.090","97140.000"],["2026-03-30","12.170","12.240","12.260","12.010","113680.000"],["2026-03-31","12.240","12.270","12.390","12.240","124134.000"],["2026-04-01","12.460","12.270","12.460","12.210","128920.000"],["2026-04-02","12.240","12.190","12.270","12.140","86618.000"],["2026-04-03","12.200","12.070","12.230","12.050","85701.000"],["2026-04-07","12.060","12.050","12.180","12.010","82600.000"],["2026-04-08","12.130","12.240","12.240","12.130","96936.000"],["2026-04-09","12.180","12.080","12.220","12.060","81148.000"],["2026-04-10","12.120","12.140","12.180","12.100","62546.000"],["2026-04-13","12.110","12.130","12.160","12.060","52969.000"],["2026-04-14","12.160","12.140","12.190","12.070","65795.000"],["2026-04-15","12.160","12.190","12.220","12.110","78177.000"],["2026-04-16","12.190","12.180","12.210","12.130","67164.000"],["2026-04-17","12.150","12.080","12.160","12.060","76913.000"],["2026-04-20","12.080","12.080","12.120","12.070","59465.000"],["2026-04-21","12.080","12.090","12.140","12.070","55429.000"],["2026-04-22","12.090","12.060","12.110","12.040","68091.000"],["2026-04-23","12.060","12.110","12.110","11.930","90618.000"],["2026-04-24","12.050","12.160","12.230","12.020","124255.000"],["2026-04-27","12.170","12.230","12.280","12.160","98428.000"],["2026-04-28","12.250","12.440","12.440","12.240","163447.000"],["2026-04-29","12.380","12.460","12.550","12.370","142771.000"],["2026-04-30","12.470","12.360","12.480","12.310","98260.000"],["2026-05-06","12.310","12.320","12.410","12.260","134363.000"],["2026-05-07","12.330","12.240","12.350","12.220","81564.000"],["2026-05-08","12.240","12.250","12.300","12.230","68112.000"],["2026-05-11","12.260","12.180","12.270","12.130","143621.000"],["2026-05-12","12.170","12.090","12.180","12.080","87364.000"],["2026-05-13","12.090","12.010","12.130","11.940","165685.000"],["2026-05-14","12.020","11.860","12.040","11.850","146911.000"],["2026-05-15","11.900","11.770","11.900","11.750","99217.000"],["2026-05-18","11.740","11.660","11.770","11.610","105922.000"],["2026-05-19","11.640","11.840","11.850","11.640","72951.000"],["2026-05-20","11.830","11.700","11.840","11.670","91169.000"],["2026-05-21","11.720","11.620","11.810","11.610","70445.000"],["2026-05-22","11.650","11.590","11.680","11.580","62432.000"],["2026-05-25","11.590","11.500","11.640","11.470","85188.000"],["2026-05-26","11.510","11.450","11.550","11.330","97483.000"],["2026-05-27","11.440","11.380","11.520","11.270","114083.000"],["2026-05-28","11.400","11.390","11.520","11.320","77862.000",{"nd":"2025","fh_sh":"2.2","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e2.2\u5143"}],["2026-05-29","11.390","11.730","11.760","11.360","121530.000"],["2026-06-01","11.650","11.920","11.940","11.620","119145.000"],["2026-06-02","11.890","11.740","11.970","11.710","89467.000"],["2026-06-03","11.720","11.570","11.730","11.510","82513.000"],["2026-06-04","11.560","11.470","11.700","11.420","79247.000"],["2026-06-05","11.490","11.570","11.640","11.470","65587.000"],["2026-06-08","11.590","11.460","11.680","11.360","109084.000"],["2026-06-09","11.460","11.410","11.510","11.350","65493.000"],["2026-06-10","11.400","11.700","11.720","11.360","105367.000"],["2026-06-11","11.720","11.690","11.850","11.600","118748.000"],["2026-06-12","11.650","11.790","11.800","11.600","93940.000"],["2026-06-15","11.790","11.780","11.820","11.680","78446.000"],["2026-06-16","11.750","11.670","11.820","11.600","76412.000"],["2026-06-17","11.660","11.550","11.670","11.480","63873.000"],["2026-06-18","11.550","11.410","11.550","11.370","65337.000"],["2026-06-22","11.410","11.310","11.410","11.000","113287.000"],["2026-06-23","11.270","11.390","11.590","11.250","85972.000"],["2026-06-24","11.480","11.040","11.520","11.020","101807.000"],["2026-06-25","11.040","11.080","11.130","10.880","98208.000"],["2026-06-26","11.010","10.840","11.120","10.840","96687.000"],["2026-06-29","10.800","11.010","11.090","10.610","134788.000"],["2026-06-30","11.000","10.800","11.000","10.760","94538.000"],["2026-07-01","10.800","11.080","11.130","10.740","112840.000"],["2026-07-02","11.100","11.140","11.220","10.950","104366.000"],["2026-07-03","11.170","11.170","11.290","11.080","69759.000"],["2026-07-06","11.140","11.290","11.330","11.050","98465.000"],["2026-07-07","11.230","11.110","11.290","11.070","69040.000"],["2026-07-08","11.150","11.220","11.320","11.050","74479.000"],["2026-07-09","11.220","10.990","11.220","10.960","87380.000"],["2026-07-10","11.000","11.020","11.090","10.860","73052.000"],["2026-07-13","11.000","11.220","11.290","10.960","110508.000"],["2026-07-14","11.180","11.260","11.410","11.180","100163.000"],["2026-07-15","11.220","11.530","11.540","11.210","128246.000"],["2026-07-16","11.480","11.580","11.650","11.450","110230.000"],["2026-07-17","11.600","11.500","11.890","11.500","179916.000"],["2026-07-20","11.490","11.690","11.790","11.480","180017.000"],["2026-07-21","11.610","11.680","11.970","11.610","193794.000"],["2026-07-22","11.620","11.560","11.700","11.340","173842.000"],["2026-07-23","11.480","11.530","11.550","11.380","76505.000"],["2026-07-24","11.510","11.360","11.550","11.330","74154.000"],["2026-07-27","11.350","11.420","11.470","11.280","83482.000"],["2026-07-28","11.380","11.590","11.630","11.300","133965.000"],["2026-07-29","11.580","11.860","11.930","11.580","187782.000"],["2026-07-30","11.860","12.190","12.220","11.850","225738.000"],["2026-07-31","11.930","12.190","12.220","11.880","163023.000"],["2026-08-03","12.190","12.150","12.320","12.110","125468.000"],["2026-08-04","12.130","11.910","12.190","11.910","131077.000"],["2026-08-05","11.940","11.750","11.960","11.700","144353.000"],["2026-08-06","11.750","11.530","11.790","11.480","158452.000"],["2026-08-07","11.540","11.460","11.560","11.360","141645.000"],["2026-08-10","11.460","11.600","11.760","11.440","182298.000"],["2026-08-11","11.610","11.580","11.700","11.520","107084.000"],["2026-08-12","11.540","11.560","11.650","11.460","100839.000"],["2026-08-13","11.530","11.510","11.610","11.470","98286.000"],["2026-08-14","11.500","11.310","11.500","11.310","120324.000"],["2026-08-17","11.300","11.340","11.350","11.200","88011.000"],["2026-08-18","11.310","11.350","11.410","11.280","91343.000"],["2026-08-19","11.330","11.380","11.430","11.290","110225.000"],["2026-08-20","11.380","11.390","11.480","11.310","107031.000"],["2026-08-21","11.370","11.190","11.380","11.160","103402.000"],["2026-08-24","11.180","11.190","11.240","11.110","88615.000"],["2026-08-25","11.190","11.270","11.330","11.190","79919.000"],["2026-08-26","11.270","11.340","11.410","11.250","73484.000"],["2026-08-27","11.340","11.250","11.370","11.170","98679.000"],["2026-08-28","11.160","11.250","11.260","11.060","104295.000"],["2026-08-31","11.210","11.180","11.310","11.180","82760.000"],["2026-09-01","11.180","11.290","11.330","11.170","105351.000"],["2026-09-02","11.290","11.190","11.320","11.150","88917.000"],["2026-09-03","11.160","11.170","11.240","11.150","56349.000"],["2026-09-04","11.180","11.350","11.370","11.170","143349.000"],["2026-09-07","11.370","11.410","11.460","11.360","94446.000"],["2026-09-08","11.390","11.530","11.580","11.380","132042.000"],["2026-09-09","11.530","11.390","11.530","11.320","150467.000"],["2026-09-10","11.410","11.280","11.420","11.220","142164.000"],["2026-09-11","11.250","11.100","11.300","11.010","226867.000"],["2026-09-14","11.100","11.160","11.190","11.090","98923.000"],["2026-09-15","11.150","11.060","11.160","11.010","75984.000"],["2026-09-16","11.060","11.000","11.080","10.930","79005.000"],["2026-09-17","10.980","11.080","11.080","10.940","62880.000"],["2026-09-18","11.080","11.090","11.130","11.040","55533.000"],["2026-09-21","11.100","11.140","11.170","11.060","59253.000"],["2026-09-22","11.160","11.140","11.180","11.120","53854.000"],["2026-09-23","11.130","11.180","11.300","11.120","82973.000"],["2026-09-24","11.200","11.040","11.240","11.040","60763.000"]],"qt":{"sz002507":["51","\u6daa\u9675\u69a8\u83dc","002507","11.09","11.04","11.09","49283","25586","23697","11.08","245","11.07","273","11.06","122","11.05","507","11.04","194","11.09","671","11.10","450","11.11","182","11.12","485","11.13","595","","20260928161424","0.05","0.45","11.13","11.02","11.09\/49283\/54552329","49283","5455","0.43","17.38","","11.13","11.02","1.00","127.95","127.97","1.44","12.14","9.94","0.79","-1042","11.07","15.64","16.66","","","0.25","5455.2329","0.0000","0","   A","GP-A","-11.21","0.00","3.79","8.27","7.70","13.46","10.61","-0.09","-1.42","-0.72","1153718438","1153919028","-27.98","-11.42","1153718438","","","-9.98","0.00","","CNY","0","","11.01","1226",""],"market":["2026-09-29 03:08:43|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":"12.540","version":"18"}}}