{"code":0,"msg":"","data":{"sz002511":{"qfqday":[["2025-12-30","8.379","8.429","8.489","8.349","156723.000"],["2025-12-31","8.379","8.519","8.589","8.369","159244.000"],["2026-01-05","8.509","8.429","8.529","8.309","191986.000"],["2026-01-06","8.419","8.479","8.609","8.399","168301.000"],["2026-01-07","8.449","8.269","8.499","8.259","204333.000"],["2026-01-08","8.259","8.249","8.289","8.189","137608.000"],["2026-01-09","8.239","8.339","8.379","8.209","164519.000"],["2026-01-12","8.369","8.359","8.389","8.229","181827.000"],["2026-01-13","8.379","8.279","8.459","8.259","185422.000"],["2026-01-14","8.249","8.309","8.399","8.179","214751.000"],["2026-01-15","8.269","8.289","8.409","8.239","143674.000"],["2026-01-16","8.289","8.309","8.439","8.249","135440.000"],["2026-01-19","8.259","8.289","8.399","8.179","259240.000"],["2026-01-20","8.289","8.229","8.339","8.209","182479.000"],["2026-01-21","8.189","8.259","8.339","8.169","154708.000"],["2026-01-22","8.259","8.389","8.409","8.229","200758.000"],["2026-01-23","8.369","8.389","8.429","8.289","159066.000"],["2026-01-26","8.429","8.459","8.509","8.349","207178.000"],["2026-01-27","8.429","8.479","8.569","8.269","230796.000"],["2026-01-28","8.489","8.539","8.639","8.369","244806.000"],["2026-01-29","8.489","8.579","8.659","8.399","247397.000"],["2026-01-30","8.509","8.109","8.539","8.109","482785.000"],["2026-02-02","8.069","7.879","8.129","7.869","277318.000"],["2026-02-03","7.969","7.889","7.989","7.729","290230.000"],["2026-02-04","7.889","7.979","7.999","7.829","218420.000"],["2026-02-05","7.989","8.129","8.289","7.959","307359.000"],["2026-02-06","8.089","8.099","8.199","8.039","197417.000"],["2026-02-09","8.219","8.279","8.299","8.139","247577.000"],["2026-02-10","8.299","8.419","8.429","8.239","229496.000"],["2026-02-11","8.389","8.509","8.549","8.379","244040.000"],["2026-02-12","8.509","8.439","8.559","8.429","215977.000"],["2026-02-13","8.439","8.229","8.479","8.209","176335.000"],["2026-02-24","8.299","8.329","8.439","8.259","168058.000"],["2026-02-25","8.469","8.739","8.959","8.469","471967.000"],["2026-02-26","8.729","8.769","8.909","8.709","309947.000"],["2026-02-27","8.789","9.029","9.209","8.789","413822.000"],["2026-03-02","8.869","8.849","9.019","8.759","340206.000"],["2026-03-03","8.829","8.739","9.059","8.689","377303.000"],["2026-03-04","8.609","8.699","8.809","8.579","242935.000"],["2026-03-05","8.779","8.579","8.799","8.539","223786.000"],["2026-03-06","8.539","8.749","8.779","8.539","196955.000"],["2026-03-09","8.619","8.549","8.629","8.429","254478.000"],["2026-03-10","8.599","8.899","8.939","8.569","284649.000"],["2026-03-11","8.909","8.999","9.009","8.829","246897.000"],["2026-03-12","8.959","8.829","8.969","8.779","203653.000"],["2026-03-13","8.819","8.749","8.919","8.699","175522.000"],["2026-03-16","8.759","8.809","8.909","8.709","195938.000"],["2026-03-17","8.849","8.739","8.989","8.739","203359.000"],["2026-03-18","8.739","8.809","8.839","8.619","158543.000"],["2026-03-19","8.739","8.639","8.789","8.609","164155.000"],["2026-03-20","8.709","8.509","8.769","8.509","167002.000"],["2026-03-23","8.399","7.839","8.399","7.759","333679.000"],["2026-03-24","7.969","8.119","8.149","7.839","203928.000"],["2026-03-25","8.139","8.219","8.289","8.089","130671.000"],["2026-03-26","8.169","8.239","8.359","8.139","127920.000"],["2026-03-27","8.139","8.319","8.349","8.099","117840.000"],["2026-03-30","8.239","8.369","8.409","8.169","121527.000"],["2026-03-31","8.369","8.329","8.559","8.319","129654.000"],["2026-04-01","8.439","8.539","8.639","8.419","155956.000"],["2026-04-02","8.539","8.609","8.659","8.489","134051.000"],["2026-04-03","8.619","8.289","8.629","8.279","122748.000"],["2026-04-07","8.309","8.289","8.369","8.179","109888.000"],["2026-04-08","8.439","8.629","8.659","8.429","167938.000"],["2026-04-09","8.589","8.469","8.659","8.439","161457.000"],["2026-04-10","8.509","8.349","8.569","8.349","132120.000"],["2026-04-13","8.319","8.199","8.349","8.149","159006.000"],["2026-04-14","8.269","8.179","8.279","8.089","175940.000"],["2026-04-15","8.269","8.259","8.439","8.139","205383.000"],["2026-04-16","8.309","8.779","8.799","8.279","399719.000"],["2026-04-17","8.769","8.639","8.839","8.609","240057.000"],["2026-04-20","8.629","8.719","8.749","8.529","162469.000"],["2026-04-21","8.719","8.819","8.869","8.689","157324.000"],["2026-04-22","8.779","8.889","8.929","8.719","208239.000"],["2026-04-23","8.839","8.809","8.929","8.739","179701.000"],["2026-04-24","8.779","8.689","8.839","8.669","141857.000"],["2026-04-27","8.689","8.599","8.709","8.579","152526.000"],["2026-04-28","8.819","8.679","8.999","8.629","288008.000"],["2026-04-29","8.629","8.779","8.829","8.619","162344.000"],["2026-04-30","8.769","8.489","8.799","8.439","230500.000"],["2026-05-06","8.509","8.379","8.539","8.299","232179.000"],["2026-05-07","8.389","8.279","8.479","8.239","187176.000"],["2026-05-08","8.269","8.259","8.309","8.219","151810.000"],["2026-05-11","8.229","8.309","8.309","8.109","241572.000"],["2026-05-12","8.299","8.089","8.319","8.069","223104.000"],["2026-05-13","8.059","8.069","8.119","8.039","136963.000"],["2026-05-14","8.089","7.979","8.109","7.969","166910.000"],["2026-05-15","7.949","7.859","8.009","7.809","206729.000"],["2026-05-18","7.900","7.760","7.910","7.560","264325.000",{"nd":"2025","fh_sh":"0.41","djr":"2026-05-15","cqr":"2026-05-18","FHcontent":"10\u6d3e0.41\u5143"}],["2026-05-19","7.700","7.640","7.760","7.500","226262.000"],["2026-05-20","7.580","7.610","7.660","7.540","136588.000"],["2026-05-21","7.630","7.390","7.710","7.380","194646.000"],["2026-05-22","7.440","7.450","7.490","7.320","124554.000"],["2026-05-25","7.450","7.340","7.480","7.270","142015.000"],["2026-05-26","7.330","7.550","7.560","7.300","180057.000"],["2026-05-27","7.550","7.350","7.580","7.230","167627.000"],["2026-05-28","7.390","7.170","7.400","7.100","152098.000"],["2026-05-29","7.170","7.250","7.320","7.160","125421.000"],["2026-06-01","7.320","7.400","7.420","7.260","140053.000"],["2026-06-02","7.440","7.370","7.530","7.340","112721.000"],["2026-06-03","7.370","7.210","7.390","7.180","109245.000"],["2026-06-04","7.280","7.020","7.350","7.000","143980.000"],["2026-06-05","7.020","7.040","7.160","7.010","105816.000"],["2026-06-08","6.940","6.820","7.040","6.730","189362.000"],["2026-06-09","6.790","6.780","6.840","6.690","126255.000"],["2026-06-10","6.760","6.880","6.890","6.740","121751.000"],["2026-06-11","6.850","6.760","6.890","6.700","89119.000"],["2026-06-12","6.800","6.940","6.990","6.730","126790.000"],["2026-06-15","6.990","7.100","7.150","6.950","123402.000"],["2026-06-16","7.080","6.980","7.080","6.920","104493.000"],["2026-06-17","6.930","6.870","6.950","6.780","104287.000"],["2026-06-18","6.880","6.830","6.930","6.780","118399.000"],["2026-06-22","6.810","6.930","6.940","6.690","123264.000"],["2026-06-23","6.930","6.900","7.080","6.860","123330.000"],["2026-06-24","6.890","6.790","6.920","6.760","99264.000"],["2026-06-25","6.770","6.690","6.830","6.600","101571.000"],["2026-06-26","6.700","6.580","6.700","6.570","106043.000"],["2026-06-29","6.600","6.730","6.800","6.480","138804.000"],["2026-06-30","6.730","6.650","6.780","6.590","99519.000"],["2026-07-01","6.670","6.780","6.850","6.620","115259.000"],["2026-07-02","6.790","6.860","6.950","6.770","106548.000"],["2026-07-03","6.880","6.960","7.080","6.880","129527.000"],["2026-07-06","6.920","7.000","7.030","6.900","101007.000"],["2026-07-07","7.000","7.010","7.070","6.870","127884.000"],["2026-07-08","7.030","7.040","7.080","6.900","119002.000"],["2026-07-09","6.990","6.940","7.050","6.850","118062.000"],["2026-07-10","6.930","6.980","7.080","6.860","105829.000"],["2026-07-13","6.980","7.020","7.080","6.920","105699.000"],["2026-07-14","6.990","7.130","7.200","6.970","153216.000"],["2026-07-15","7.210","7.250","7.250","6.950","247991.000"],["2026-07-16","7.160","7.270","7.360","7.130","168293.000"],["2026-07-17","7.270","7.100","7.390","7.080","199719.000"],["2026-07-20","7.100","7.220","7.260","7.080","197123.000"],["2026-07-21","7.200","7.130","7.310","7.110","205557.000"],["2026-07-22","7.120","7.080","7.140","7.020","166951.000"],["2026-07-23","7.070","7.170","7.200","7.020","101331.000"],["2026-07-24","7.160","6.960","7.180","6.960","112334.000"],["2026-07-27","6.980","7.070","7.110","6.940","132251.000"],["2026-07-28","7.070","7.130","7.140","6.970","108466.000"],["2026-07-29","7.120","7.220","7.250","7.110","124246.000"],["2026-07-30","7.230","7.500","7.520","7.230","209958.000"],["2026-07-31","7.380","7.470","7.510","7.310","190516.000"],["2026-08-03","7.440","7.470","7.520","7.370","142933.000"],["2026-08-04","7.470","7.370","7.530","7.360","116030.000"],["2026-08-05","7.340","7.340","7.390","7.270","110031.000"],["2026-08-06","7.360","7.240","7.360","7.180","115970.000"],["2026-08-07","7.220","7.270","7.290","7.130","107654.000"],["2026-08-10","7.270","7.340","7.410","7.230","126191.000"],["2026-08-11","7.350","7.260","7.400","7.240","95688.000"],["2026-08-12","7.240","7.250","7.310","7.210","87012.000"],["2026-08-13","7.250","7.170","7.250","7.150","95994.000"],["2026-08-14","7.150","7.030","7.180","7.020","130899.000"],["2026-08-17","7.040","7.150","7.160","6.960","105996.000"],["2026-08-18","7.140","7.170","7.200","7.110","79519.000"],["2026-08-19","7.200","7.110","7.220","7.090","88207.000"],["2026-08-20","7.160","7.190","7.230","7.090","101354.000"],["2026-08-21","7.210","7.030","7.220","6.950","177888.000"],["2026-08-24","7.040","7.040","7.080","6.950","124417.000"],["2026-08-25","7.060","7.120","7.170","7.020","108171.000"],["2026-08-26","7.100","7.130","7.220","7.090","115397.000"],["2026-08-27","7.120","7.080","7.150","7.020","115440.000"],["2026-08-28","7.070","7.140","7.160","7.020","97822.000"],["2026-08-31","7.130","7.110","7.140","7.080","71707.000"],["2026-09-01","7.110","7.190","7.200","7.110","96595.000"],["2026-09-02","7.180","7.080","7.180","7.060","79158.000"],["2026-09-03","7.090","7.020","7.130","7.000","107263.000"],["2026-09-04","7.030","7.110","7.190","7.020","124170.000"],["2026-09-07","7.140","7.250","7.270","7.110","125115.000"],["2026-09-08","7.240","7.330","7.350","7.210","113563.000"],["2026-09-09","7.340","7.290","7.350","7.220","78941.000"],["2026-09-10","7.290","7.190","7.300","7.140","88941.000"],["2026-09-11","7.170","7.060","7.190","7.050","117010.000"],["2026-09-14","7.030","7.110","7.160","7.010","76994.000"],["2026-09-15","7.110","6.960","7.140","6.910","100285.000"],["2026-09-16","6.930","6.970","6.990","6.880","67566.000"],["2026-09-17","6.920","6.930","6.980","6.920","53660.000"],["2026-09-18","6.980","7.000","7.100","6.950","75827.000"],["2026-09-21","6.990","7.100","7.130","6.980","89485.000"],["2026-09-22","7.130","7.070","7.140","7.060","60432.000"],["2026-09-23","7.050","7.000","7.120","7.000","76051.000"],["2026-09-24","6.960","6.910","7.040","6.910","76786.000"]],"qt":{"sz002511":["51","\u4e2d\u987a\u6d01\u67d4","002511","6.86","6.91","6.91","74909","35923","38986","6.85","400","6.84","740","6.83","539","6.82","505","6.81","763","6.86","210","6.87","698","6.88","264","6.89","329","6.90","198","","20260928161457","-0.05","-0.72","6.93","6.80","6.86\/74909\/51334323","74909","5133","0.59","22.31","","6.93","6.80","1.88","86.78","87.89","1.60","7.60","6.22","0.99","1248","6.85","19.49","27.58","","","0.85","5133.4323","0.0686","1","   A","GP-A","-19.47","-2.00","0.60","7.11","4.71","9.21","6.48","-2.83","-3.92","-1.44","1265003933","1281138613","26.86","-18.61","1265003933","","","-15.61","0.15","","CNY","0","","6.92","-2160",""],"market":["2026-09-29 03:08:28|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":"8.409","version":"18"}}}