{"code":0,"msg":"","data":{"sz002518":{"qfqday":[["2025-12-30","48.880","48.780","49.700","48.160","101770.000"],["2025-12-31","49.300","48.070","49.620","47.850","101096.000"],["2026-01-05","48.300","48.470","48.810","47.600","118384.000"],["2026-01-06","48.600","47.830","49.600","47.460","147347.000"],["2026-01-07","47.460","49.840","50.400","47.230","206534.000"],["2026-01-08","49.690","49.760","52.280","49.350","188952.000"],["2026-01-09","50.050","53.120","54.100","48.760","238839.000"],["2026-01-12","53.200","52.160","53.300","50.050","209819.000"],["2026-01-13","52.080","50.640","52.530","49.940","157316.000"],["2026-01-14","51.000","51.450","53.110","50.240","205695.000"],["2026-01-15","51.350","52.540","53.550","51.070","143599.000"],["2026-01-16","53.950","53.150","54.500","51.380","172536.000"],["2026-01-19","53.560","55.330","56.850","53.230","226112.000"],["2026-01-20","55.720","56.200","57.550","53.530","221080.000"],["2026-01-21","55.360","59.040","59.750","55.030","215143.000"],["2026-01-22","59.040","57.150","59.750","56.310","158069.000"],["2026-01-23","57.160","57.300","58.420","55.850","115776.000"],["2026-01-26","57.240","56.030","59.100","55.650","120659.000"],["2026-01-27","55.190","56.970","57.330","54.000","121939.000"],["2026-01-28","56.970","57.420","57.950","55.800","97949.000"],["2026-01-29","56.760","55.370","57.710","55.190","99628.000"],["2026-01-30","55.220","55.730","56.890","53.960","101399.000"],["2026-02-02","56.230","54.500","56.630","54.350","98303.000"],["2026-02-03","55.140","56.700","56.750","53.950","120530.000"],["2026-02-04","56.370","56.500","57.450","54.990","83987.000"],["2026-02-05","55.650","50.810","56.130","50.810","131870.000"],["2026-02-06","49.390","51.350","52.820","49.080","142795.000"],["2026-02-09","52.390","52.700","53.000","51.100","106292.000"],["2026-02-10","51.570","51.640","52.450","50.780","134022.000"],["2026-02-11","51.530","50.280","52.020","50.160","94931.000"],["2026-02-12","52.280","55.350","55.350","51.250","167375.000"],["2026-02-13","54.390","54.020","55.490","53.580","121917.000"],["2026-02-24","54.650","54.750","55.750","53.380","94844.000"],["2026-02-25","54.770","54.160","55.150","53.350","71481.000"],["2026-02-26","55.050","56.560","56.740","53.350","129084.000"],["2026-02-27","55.090","56.420","56.720","54.410","105275.000"],["2026-03-02","55.130","57.020","57.510","54.650","122775.000"],["2026-03-03","57.020","55.970","57.730","55.350","129458.000"],["2026-03-04","54.990","54.720","57.020","54.500","110133.000"],["2026-03-05","55.890","55.790","57.700","55.200","129361.000"],["2026-03-06","55.770","56.530","57.700","55.250","109390.000"],["2026-03-09","55.180","55.970","56.220","51.820","144097.000"],["2026-03-10","56.570","57.450","57.710","55.990","115125.000"],["2026-03-11","57.490","57.250","58.640","56.930","112282.000"],["2026-03-12","57.130","54.430","57.230","53.550","133790.000"],["2026-03-13","53.680","53.240","55.030","52.870","78599.000"],["2026-03-16","53.330","50.640","53.550","49.430","150052.000"],["2026-03-17","50.810","47.240","51.010","47.150","153674.000"],["2026-03-18","47.660","47.880","48.220","46.750","107639.000"],["2026-03-19","47.250","45.550","47.460","45.210","171209.000"],["2026-03-20","45.740","45.260","47.050","45.150","122167.000"],["2026-03-23","44.100","43.950","45.670","43.470","147724.000"],["2026-03-24","44.650","44.510","44.940","42.700","110662.000"],["2026-03-25","44.790","46.230","46.600","44.560","119138.000"],["2026-03-26","46.330","45.350","46.680","45.100","67556.000"],["2026-03-27","44.460","45.840","46.230","44.460","62675.000"],["2026-03-30","45.310","45.450","46.250","45.060","82919.000"],["2026-03-31","45.210","44.650","46.250","44.360","72450.000"],["2026-04-01","45.300","45.600","46.000","45.050","69576.000"],["2026-04-02","45.330","44.080","45.430","43.700","63750.000"],["2026-04-03","44.300","43.550","44.540","43.550","39658.000"],["2026-04-07","43.310","43.350","44.050","42.830","61450.000"],["2026-04-08","44.380","46.090","46.230","44.380","94958.000"],["2026-04-09","45.940","46.740","47.700","45.590","107452.000"],["2026-04-10","47.050","47.440","48.700","47.000","98987.000"],["2026-04-13","46.940","47.160","47.620","45.550","153522.000"],["2026-04-14","47.540","47.640","48.350","46.750","115102.000"],["2026-04-15","47.750","46.850","48.350","46.790","86996.000"],["2026-04-16","47.150","47.490","48.130","46.620","92913.000"],["2026-04-17","47.400","47.640","47.860","46.550","107832.000"],["2026-04-20","47.620","48.380","49.090","46.550","140823.000"],["2026-04-21","47.970","47.850","48.200","46.570","91145.000"],["2026-04-22","47.900","48.170","48.350","47.280","89752.000"],["2026-04-23","48.320","48.680","49.520","48.130","139392.000"],["2026-04-24","48.050","47.540","48.500","47.050","107291.000"],["2026-04-27","47.360","46.950","48.750","46.550","155378.000"],["2026-04-28","46.640","45.070","47.050","44.560","132126.000"],["2026-04-29","44.750","46.630","47.050","44.560","153734.000"],["2026-04-30","46.430","46.100","46.650","45.380","110050.000"],["2026-05-06","46.320","46.720","47.200","46.310","146421.000"],["2026-05-07","46.720","48.500","48.700","46.350","210530.000"],["2026-05-08","48.020","47.430","48.120","46.950","159742.000"],["2026-05-11","47.950","48.710","49.540","47.650","182458.000"],["2026-05-12","50.360","48.500","50.550","48.230","173866.000"],["2026-05-13","48.280","53.400","53.400","48.270","221266.000"],["2026-05-14","54.480","57.230","58.450","53.660","418689.000"],["2026-05-15","56.780","57.470","59.400","56.780","286721.000"],["2026-05-18","58.040","62.900","63.260","58.040","322945.000"],["2026-05-19","62.880","64.020","64.170","60.050","332282.000"],["2026-05-20","64.020","63.940","65.130","62.450","208006.000"],["2026-05-21","64.050","60.290","65.020","59.550","211774.000"],["2026-05-22","61.050","61.950","62.350","59.300","153493.000"],["2026-05-25","62.850","59.850","62.990","59.630","178616.000"],["2026-05-26","60.050","57.020","60.550","56.150","186802.000"],["2026-05-27","57.450","56.000","59.500","55.400","158827.000",{"nd":"2025","fh_sh":"4.5","djr":"2026-05-26","cqr":"2026-05-27","FHcontent":"10\u6d3e4.5\u5143"}],["2026-05-28","55.900","55.650","56.640","54.790","120654.000"],["2026-05-29","56.740","54.290","57.380","53.790","157481.000"],["2026-06-01","54.300","51.950","55.380","51.630","177710.000"],["2026-06-02","52.190","51.950","52.990","50.020","129509.000"],["2026-06-03","51.930","51.280","53.360","50.710","126754.000"],["2026-06-04","50.580","51.230","51.970","50.330","98102.000"],["2026-06-05","51.010","50.900","53.210","49.230","160424.000"],["2026-06-08","48.390","48.010","49.530","47.480","161716.000"],["2026-06-09","48.520","48.850","49.190","47.500","116754.000"],["2026-06-10","47.750","46.410","48.360","45.950","144173.000"],["2026-06-11","46.090","45.560","46.420","44.440","126341.000"],["2026-06-12","46.060","45.480","47.200","45.380","121043.000"],["2026-06-15","46.000","48.850","49.030","45.800","219106.000"],["2026-06-16","49.300","50.850","51.360","48.850","210840.000"],["2026-06-17","50.770","52.180","52.860","50.500","183899.000"],["2026-06-18","52.070","52.180","52.600","51.500","123644.000"],["2026-06-22","53.000","52.030","53.400","50.960","135952.000"],["2026-06-23","52.600","49.400","52.800","49.010","134006.000"],["2026-06-24","49.320","49.480","50.360","48.220","90448.000"],["2026-06-25","50.180","54.430","54.430","49.600","125370.000"],["2026-06-26","55.950","50.900","56.870","50.550","309595.000"],["2026-06-29","50.650","48.720","50.900","47.570","197932.000"],["2026-06-30","48.720","53.590","53.590","48.000","173346.000"],["2026-07-01","53.800","51.470","54.180","51.150","241488.000"],["2026-07-02","50.800","49.070","51.540","48.890","160954.000"],["2026-07-03","49.300","47.800","50.120","47.710","154103.000"],["2026-07-06","47.810","47.450","49.790","47.230","150487.000"],["2026-07-07","47.450","45.760","48.440","45.400","119920.000"],["2026-07-08","45.760","41.180","46.100","41.180","226511.000"],["2026-07-09","41.530","42.290","42.520","39.680","161739.000"],["2026-07-10","42.290","40.990","43.170","40.970","128022.000"],["2026-07-13","41.010","37.510","41.350","37.410","135252.000"],["2026-07-14","37.510","38.600","38.770","36.340","113608.000"],["2026-07-15","38.600","38.520","40.280","38.170","119077.000"],["2026-07-16","38.010","35.990","38.310","35.760","115114.000"],["2026-07-17","35.970","33.530","35.990","33.140","117853.000"],["2026-07-20","33.990","31.890","34.190","30.900","138535.000"],["2026-07-21","32.030","33.780","33.940","30.000","190775.000"],["2026-07-22","33.650","33.000","34.080","32.820","117438.000"],["2026-07-23","33.000","33.820","33.950","32.980","107667.000"],["2026-07-24","33.490","32.260","33.490","32.100","90964.000"],["2026-07-27","32.380","33.080","33.100","32.180","88709.000"],["2026-07-28","32.580","31.680","33.000","31.420","123409.000"],["2026-07-29","31.790","31.360","31.860","30.020","112413.000"],["2026-07-30","31.210","29.730","31.420","29.260","128153.000"],["2026-07-31","30.800","30.620","32.080","30.610","150801.000"],["2026-08-03","31.010","31.000","31.490","30.660","85796.000"],["2026-08-04","31.310","32.130","32.310","30.950","113446.000"],["2026-08-05","31.780","33.650","34.000","31.410","142094.000"],["2026-08-06","33.440","33.530","33.800","32.840","108950.000"],["2026-08-07","33.610","34.230","34.400","33.060","127532.000"],["2026-08-10","34.760","33.390","35.090","32.850","131568.000"],["2026-08-11","34.310","34.210","35.260","33.600","214952.000"],["2026-08-12","34.200","34.920","35.740","34.180","168320.000"],["2026-08-13","35.760","35.010","36.500","34.980","183205.000"],["2026-08-14","35.470","35.380","35.640","34.810","107309.000"],["2026-08-17","35.490","36.290","36.400","35.050","116380.000"],["2026-08-18","36.310","35.270","36.360","34.880","114915.000"],["2026-08-19","34.410","32.800","34.530","32.590","117223.000"],["2026-08-20","33.070","32.750","33.380","32.340","92510.000"],["2026-08-21","32.660","33.380","34.340","32.500","101749.000"],["2026-08-24","33.600","34.450","34.880","33.130","143917.000"],["2026-08-25","34.020","35.210","35.670","33.210","157123.000"],["2026-08-26","35.390","35.480","36.580","35.060","150583.000"],["2026-08-27","35.480","36.930","37.000","34.150","204461.000"],["2026-08-28","36.010","35.470","36.660","34.810","234907.000"],["2026-08-31","34.960","35.840","36.050","33.860","172486.000"],["2026-09-01","35.840","34.980","35.850","34.870","105809.000"],["2026-09-02","34.610","35.700","36.330","33.940","174036.000"],["2026-09-03","35.980","36.910","37.350","34.960","196491.000"],["2026-09-04","37.660","36.240","38.690","36.080","239000.000"],["2026-09-07","36.600","36.820","37.340","35.470","239594.000"],["2026-09-08","36.540","35.370","36.690","35.080","211781.000"],["2026-09-09","35.210","35.300","36.290","35.060","169290.000"],["2026-09-10","35.020","35.300","35.590","34.430","139073.000"],["2026-09-11","34.710","34.740","35.290","33.500","145883.000"],["2026-09-14","34.690","37.100","37.600","34.640","337117.000"],["2026-09-15","37.140","36.690","37.800","36.610","178558.000"],["2026-09-16","36.700","37.000","37.350","35.820","177816.000"],["2026-09-17","36.940","37.810","38.380","36.720","200277.000"],["2026-09-18","38.000","39.310","39.330","37.510","316319.000"],["2026-09-21","40.670","39.490","40.860","39.150","226086.000"],["2026-09-22","39.950","39.160","40.500","39.110","161549.000"],["2026-09-23","39.110","38.970","39.820","38.850","119041.000"],["2026-09-24","38.600","37.120","39.090","37.040","129603.000"]],"qt":{"sz002518":["51","\u79d1\u58eb\u8fbe","002518","33.90","37.12","37.05","173966","76288","97678","33.90","76","33.89","414","33.88","56","33.87","1","33.86","10","33.91","104","33.92","116","33.93","53","33.95","18","33.96","42","","20260928161427","-3.22","-8.67","37.07","33.51","33.90\/173966\/606318398","173966","60632","3.08","30.57","","37.07","33.51","9.59","191.59","197.37","4.05","40.83","33.41","0.91","224","34.85","34.02","32.31","","","2.21","60631.8398","10.8480","32","   A","GP-A","-29.48","-13.76","1.33","13.24","8.01","65.13","29.26","-2.42","-4.43","-29.08","565152297","582225094","25.17","-30.50","565152297","","","-9.55","0.12","","CNY","0","","33.85","132",""],"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":"49.300","version":"18"}}}