{"code":0,"msg":"","data":{"sz002521":{"qfqday":[["2025-12-30","8.080","8.000","8.110","7.990","38932.000"],["2025-12-31","8.000","8.050","8.080","7.980","33085.000"],["2026-01-05","8.060","8.050","8.150","8.010","48541.000"],["2026-01-06","8.050","8.060","8.080","7.980","39937.000"],["2026-01-07","8.070","8.000","8.090","7.980","45616.000"],["2026-01-08","8.000","8.010","8.040","7.970","44097.000"],["2026-01-09","8.030","8.180","8.180","7.960","110070.000"],["2026-01-12","8.670","8.620","8.880","8.450","237577.000"],["2026-01-13","8.600","8.260","8.610","8.250","123013.000"],["2026-01-14","8.300","8.260","8.380","8.170","88049.000"],["2026-01-15","8.290","8.330","8.480","8.230","78624.000"],["2026-01-16","8.390","8.240","8.420","8.180","67160.000"],["2026-01-19","8.220","8.280","8.300","8.130","54642.000"],["2026-01-20","8.250","8.220","8.280","8.200","45671.000"],["2026-01-21","8.200","8.230","8.250","8.160","36777.000"],["2026-01-22","8.240","8.260","8.260","8.200","41569.000"],["2026-01-23","8.270","8.420","8.440","8.240","67349.000"],["2026-01-26","8.350","8.370","8.480","8.320","66485.000"],["2026-01-27","8.360","8.170","8.380","8.120","54207.000"],["2026-01-28","8.170","8.150","8.210","8.120","28839.000"],["2026-01-29","8.150","8.130","8.190","8.020","37950.000"],["2026-01-30","8.080","8.250","8.310","8.070","58558.000"],["2026-02-02","8.230","8.090","8.240","8.080","47245.000"],["2026-02-03","8.130","8.160","8.220","8.080","32971.000"],["2026-02-04","8.130","8.260","8.270","8.130","37944.000"],["2026-02-05","8.270","8.220","8.310","8.220","31222.000"],["2026-02-06","8.210","8.260","8.320","8.160","37454.000"],["2026-02-09","8.320","8.340","8.380","8.290","57543.000"],["2026-02-10","8.330","8.400","8.450","8.280","48822.000"],["2026-02-11","8.400","8.410","8.460","8.340","45014.000"],["2026-02-12","8.420","8.300","8.420","8.300","34702.000"],["2026-02-13","8.280","8.270","8.390","8.260","27041.000"],["2026-02-24","8.350","8.290","8.360","8.240","47182.000"],["2026-02-25","8.290","8.380","8.400","8.290","73168.000"],["2026-02-26","8.380","8.300","8.380","8.250","50075.000"],["2026-02-27","8.250","8.290","8.320","8.240","34487.000"],["2026-03-02","8.140","7.990","8.170","7.890","80471.000"],["2026-03-03","7.970","7.840","8.040","7.830","54385.000"],["2026-03-04","7.800","7.610","7.840","7.590","71450.000"],["2026-03-05","7.720","7.730","7.790","7.670","37824.000"],["2026-03-06","7.730","7.900","7.900","7.660","41322.000"],["2026-03-09","7.850","7.800","7.900","7.730","41822.000"],["2026-03-10","7.880","7.900","7.910","7.810","30345.000"],["2026-03-11","7.900","7.900","7.930","7.870","30348.000"],["2026-03-12","7.900","7.830","7.930","7.820","27900.000"],["2026-03-13","7.810","7.830","7.890","7.780","28454.000"],["2026-03-16","7.800","7.830","7.870","7.760","27098.000"],["2026-03-17","7.870","7.710","7.910","7.710","31930.000"],["2026-03-18","7.710","7.800","7.800","7.670","30357.000"],["2026-03-19","7.800","8.270","8.490","7.710","254105.000"],["2026-03-20","8.180","8.210","8.400","8.130","134424.000"],["2026-03-23","7.990","7.480","8.150","7.440","130791.000"],["2026-03-24","7.670","7.710","7.860","7.500","67751.000"],["2026-03-25","7.710","7.750","7.790","7.610","45682.000"],["2026-03-26","7.730","7.640","7.920","7.610","42912.000"],["2026-03-27","7.590","7.680","7.720","7.540","47097.000"],["2026-03-30","7.680","7.720","7.730","7.530","36329.000"],["2026-03-31","7.730","7.860","8.000","7.720","64929.000"],["2026-04-01","7.910","7.890","7.980","7.800","32801.000"],["2026-04-02","7.890","7.760","7.970","7.740","33696.000"],["2026-04-03","7.780","7.900","8.070","7.600","68894.000"],["2026-04-07","7.840","8.070","8.270","7.820","78132.000"],["2026-04-08","8.160","8.130","8.210","8.040","54889.000"],["2026-04-09","8.130","7.920","8.200","7.910","47053.000"],["2026-04-10","7.950","8.010","8.090","7.890","42354.000"],["2026-04-13","7.980","8.020","8.080","7.900","40437.000"],["2026-04-14","8.020","8.770","8.810","7.980","238898.000"],["2026-04-15","8.730","8.490","8.730","8.330","148695.000"],["2026-04-16","8.510","8.480","8.580","8.400","97900.000"],["2026-04-17","8.430","8.380","8.480","8.300","77024.000"],["2026-04-20","8.330","8.380","8.420","8.310","62737.000"],["2026-04-21","8.380","8.330","8.380","8.200","66344.000"],["2026-04-22","8.290","8.390","8.430","8.240","57467.000"],["2026-04-23","8.420","8.320","8.430","8.200","61241.000"],["2026-04-24","8.290","8.250","8.320","8.170","45941.000"],["2026-04-27","8.320","8.330","8.460","8.250","91399.000"],["2026-04-28","8.260","8.050","8.260","7.930","87355.000"],["2026-04-29","7.990","8.060","8.090","7.980","59825.000"],["2026-04-30","8.060","8.080","8.130","8.030","48522.000"],["2026-05-06","8.050","8.070","8.110","7.950","73129.000"],["2026-05-07","8.070","7.960","8.110","7.940","65868.000"],["2026-05-08","7.980","7.930","7.980","7.850","51632.000"],["2026-05-11","7.970","7.900","8.000","7.820","67647.000"],["2026-05-12","7.910","7.720","7.920","7.690","73225.000"],["2026-05-13","7.730","7.650","7.760","7.610","58568.000"],["2026-05-14","7.650","7.580","7.690","7.530","59703.000"],["2026-05-15","7.580","7.620","7.650","7.520","54841.000"],["2026-05-18","7.630","7.520","7.650","7.480","50509.000"],["2026-05-19","7.530","7.520","7.550","7.460","33331.000"],["2026-05-20","7.530","7.740","7.830","7.390","92695.000"],["2026-05-21","7.800","7.680","8.310","7.610","136521.000"],["2026-05-22","7.760","7.680","7.780","7.530","71811.000"],["2026-05-25","7.660","7.520","7.700","7.510","43295.000"],["2026-05-26","7.520","7.440","7.580","7.360","51204.000"],["2026-05-27","7.440","7.530","7.580","7.290","52752.000"],["2026-05-28","7.460","7.530","7.550","7.420","34238.000"],["2026-05-29","7.520","7.410","7.540","7.380","33864.000"],["2026-06-01","7.480","7.550","7.580","7.430","41667.000",{"nd":"2025","fh_sh":"1.7","djr":"2026-05-29","cqr":"2026-06-01","FHcontent":"10\u6d3e1.7\u5143"}],["2026-06-02","7.550","7.670","7.750","7.440","51843.000"],["2026-06-03","7.650","7.520","7.670","7.510","30217.000"],["2026-06-04","7.550","7.350","7.560","7.280","33020.000"],["2026-06-05","7.350","7.320","7.410","7.250","29800.000"],["2026-06-08","7.200","6.900","7.260","6.800","87478.000"],["2026-06-09","6.910","7.040","7.080","6.780","65505.000"],["2026-06-10","6.980","6.980","7.050","6.860","42404.000"],["2026-06-11","6.960","6.810","6.980","6.750","34317.000"],["2026-06-12","6.820","7.010","7.060","6.720","63738.000"],["2026-06-15","7.020","7.020","7.120","6.960","32109.000"],["2026-06-16","6.980","6.890","7.080","6.820","41103.000"],["2026-06-17","6.890","6.910","7.010","6.770","71274.000"],["2026-06-18","6.870","6.770","6.940","6.710","57145.000"],["2026-06-22","6.750","6.750","6.770","6.490","57331.000"],["2026-06-23","6.750","6.800","6.940","6.700","39928.000"],["2026-06-24","6.750","6.600","6.800","6.530","47549.000"],["2026-06-25","6.560","6.390","6.630","6.380","73515.000"],["2026-06-26","6.390","6.330","6.430","6.300","55227.000"],["2026-06-29","6.340","6.970","6.970","6.080","99449.000"],["2026-06-30","6.970","7.140","7.600","6.800","233315.000"],["2026-07-01","7.110","7.270","7.370","6.960","116864.000"],["2026-07-02","7.320","7.200","7.380","7.130","74507.000"],["2026-07-03","7.190","7.150","7.290","7.130","60697.000"],["2026-07-06","7.160","7.290","7.350","7.130","59290.000"],["2026-07-07","7.230","7.110","7.290","7.080","44077.000"],["2026-07-08","7.180","7.130","7.300","7.080","48632.000"],["2026-07-09","7.130","7.010","7.160","6.910","67286.000"],["2026-07-10","6.900","6.600","7.000","6.570","121135.000"],["2026-07-13","6.570","6.330","6.620","6.300","80668.000"],["2026-07-14","6.400","6.680","6.930","6.350","128038.000"],["2026-07-15","6.610","6.620","6.730","6.560","61955.000"],["2026-07-16","6.550","6.590","6.720","6.540","52635.000"],["2026-07-17","6.630","6.340","6.680","6.310","55390.000"],["2026-07-20","6.400","6.450","6.640","6.340","71927.000"],["2026-07-21","6.410","6.370","6.490","6.310","52885.000"],["2026-07-22","6.350","6.400","6.410","6.250","56091.000"],["2026-07-23","6.390","6.830","6.850","6.320","91480.000"],["2026-07-24","6.760","6.790","6.890","6.690","64191.000"],["2026-07-27","6.800","6.730","6.920","6.670","59705.000"],["2026-07-28","6.650","6.680","6.740","6.640","30056.000"],["2026-07-29","6.700","6.690","6.800","6.660","43070.000"],["2026-07-30","6.660","6.630","6.740","6.580","32613.000"],["2026-07-31","6.640","6.700","6.740","6.630","38336.000"],["2026-08-03","6.710","6.850","6.890","6.710","40949.000"],["2026-08-04","6.930","6.800","6.950","6.770","34421.000"],["2026-08-05","6.780","6.860","6.930","6.730","50323.000"],["2026-08-06","6.870","6.800","6.900","6.730","36732.000"],["2026-08-07","6.860","6.750","6.860","6.670","39139.000"],["2026-08-10","6.750","7.000","7.120","6.680","110340.000"],["2026-08-11","6.960","6.990","7.040","6.860","51061.000"],["2026-08-12","6.960","6.950","7.000","6.920","43423.000"],["2026-08-13","6.970","6.900","7.000","6.850","38920.000"],["2026-08-14","6.910","6.820","6.910","6.770","38562.000"],["2026-08-17","6.830","6.730","6.880","6.510","82045.000"],["2026-08-18","6.730","6.680","6.750","6.650","46422.000"],["2026-08-19","6.650","6.560","6.690","6.510","42829.000"],["2026-08-20","6.580","6.680","6.780","6.530","48087.000"],["2026-08-21","6.690","6.610","6.720","6.580","29242.000"],["2026-08-24","6.640","6.590","6.710","6.560","30493.000"],["2026-08-25","6.580","6.660","6.710","6.570","38296.000"],["2026-08-26","6.690","6.710","6.770","6.670","38402.000"],["2026-08-27","6.660","6.700","6.720","6.630","41223.000"],["2026-08-28","6.730","6.740","6.790","6.700","43777.000",{"nd":"2026","fh_sh":"1","djr":"2026-08-27","cqr":"2026-08-28","FHcontent":"10\u6d3e1\u5143"}],["2026-08-31","6.700","6.760","6.770","6.660","34186.000"],["2026-09-01","6.750","6.800","6.900","6.750","44587.000"],["2026-09-02","6.770","6.730","6.850","6.700","38709.000"],["2026-09-03","6.770","6.620","6.770","6.620","32529.000"],["2026-09-04","6.660","6.580","6.720","6.560","42180.000"],["2026-09-07","6.590","6.590","6.640","6.560","25519.000"],["2026-09-08","6.620","6.630","6.660","6.540","43401.000"],["2026-09-09","6.630","6.610","6.670","6.560","35687.000"],["2026-09-10","6.610","6.530","6.660","6.520","34482.000"],["2026-09-11","6.530","6.440","6.530","6.390","42402.000"],["2026-09-14","6.440","6.460","6.480","6.390","22924.000"],["2026-09-15","6.460","6.330","6.470","6.300","32313.000"],["2026-09-16","6.340","6.370","6.390","6.260","30375.000"],["2026-09-17","6.330","6.380","6.410","6.270","27115.000"],["2026-09-18","6.400","6.400","6.440","6.350","39151.000"],["2026-09-21","6.370","6.360","6.440","6.360","95377.000"],["2026-09-22","6.370","6.360","6.410","6.330","57375.000"],["2026-09-23","6.370","6.270","6.370","6.250","48908.000"],["2026-09-24","6.230","6.280","6.310","6.210","38102.000"]],"qt":{"sz002521":["51","\u9f50\u5cf0\u65b0\u6750","002521","6.13","6.28","6.28","46473","21490","24983","6.12","208","6.11","88","6.10","770","6.09","134","6.08","170","6.13","696","6.14","17","6.15","78","6.16","969","6.17","3822","","20260928161433","-0.15","-2.39","6.29","6.10","6.13\/46473\/28650239","46473","2865","1.11","20.05","","6.29","6.10","3.03","25.70","34.33","0.89","6.91","5.65","0.83","-4212","6.16","21.58","22.18","","","0.84","2865.0239","0.0613","1","   A","GP-A","-23.85","-4.22","4.40","4.36","3.24","9.70","6.08","-4.81","-9.05","-14.27","419173590","560061050","-60.59","-23.38","419173590","","","-28.72","0.16","","CNY","0","","6.20","-260",""],"market":["2026-09-29 03:08:22|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":"8.110","version":"18"}}}