{"code":0,"msg":"","data":{"sz002532":{"qfqday":[["2025-12-30","14.507","15.557","15.817","14.357","706720.000"],["2025-12-31","15.497","15.537","15.877","15.357","441490.000"],["2026-01-05","15.937","16.267","16.477","15.897","685060.000"],["2026-01-06","16.417","17.577","17.807","16.397","735921.000"],["2026-01-07","17.647","17.887","18.337","17.097","898175.000"],["2026-01-08","17.457","16.997","17.617","16.687","847692.000"],["2026-01-09","16.667","17.487","17.497","16.607","748653.000"],["2026-01-12","17.637","17.197","17.857","16.817","735087.000"],["2026-01-13","17.157","17.507","17.897","17.007","494305.000"],["2026-01-14","17.607","17.667","18.247","17.237","682198.000"],["2026-01-15","17.557","17.967","18.857","17.527","701745.000"],["2026-01-16","17.937","17.357","18.707","17.287","793559.000"],["2026-01-19","17.237","18.227","18.357","17.237","602865.000"],["2026-01-20","18.247","18.397","18.737","17.807","638224.000"],["2026-01-21","18.277","17.987","18.457","17.717","584859.000"],["2026-01-22","17.847","18.087","18.237","17.627","341071.000"],["2026-01-23","18.107","18.557","18.727","17.877","551223.000"],["2026-01-26","18.747","18.767","19.217","18.357","737654.000"],["2026-01-27","18.457","18.197","18.747","17.787","673887.000"],["2026-01-28","18.347","20.077","20.077","17.767","1044080.000"],["2026-01-29","20.087","19.857","21.237","18.757","1230022.000"],["2026-01-30","18.557","18.207","18.887","17.807","1201421.000"],["2026-02-02","16.837","17.347","18.347","16.757","1332126.000"],["2026-02-03","17.357","17.547","17.937","17.067","852722.000"],["2026-02-04","17.907","17.657","18.037","17.367","557235.000"],["2026-02-05","17.407","16.927","17.657","16.557","557541.000"],["2026-02-06","16.367","17.297","17.627","16.037","714404.000"],["2026-02-09","17.507","17.357","17.567","17.157","329003.000"],["2026-02-10","17.497","17.457","17.787","17.317","337638.000"],["2026-02-11","17.386","17.616","17.816","17.256","353562.000",{"nd":"2025","fh_sh":"1","djr":"2026-02-10","cqr":"2026-02-11","FHcontent":"10\u6d3e1\u5143"}],["2026-02-12","17.576","17.356","17.626","17.196","454710.000"],["2026-02-13","17.206","16.576","17.246","16.476","638234.000"],["2026-02-24","16.906","16.586","17.046","16.506","570890.000"],["2026-02-25","16.596","17.416","17.676","16.586","693831.000"],["2026-02-26","17.636","17.106","17.656","16.766","543750.000"],["2026-02-27","16.976","17.126","17.746","16.876","469300.000"],["2026-03-02","17.336","17.886","18.046","17.026","801252.000"],["2026-03-03","17.836","17.636","18.636","17.556","962319.000"],["2026-03-04","17.976","18.376","19.046","17.946","1146762.000"],["2026-03-05","18.826","18.646","19.386","18.456","1078387.000"],["2026-03-06","18.246","17.746","18.246","17.106","849779.000"],["2026-03-09","18.146","17.766","18.616","17.616","779672.000"],["2026-03-10","17.406","17.146","17.736","17.006","666375.000"],["2026-03-11","17.236","18.156","18.226","17.176","884212.000"],["2026-03-12","18.356","18.936","19.436","18.006","883413.000"],["2026-03-13","19.096","18.116","19.456","17.956","676925.000"],["2026-03-16","18.246","17.826","18.346","16.906","873300.000"],["2026-03-17","17.856","16.976","18.296","16.926","537784.000"],["2026-03-18","16.806","16.416","17.026","16.116","713711.000"],["2026-03-19","16.046","15.666","16.286","15.466","898434.000"],["2026-03-20","15.656","14.866","15.656","14.806","953110.000"],["2026-03-23","14.436","14.586","15.036","14.116","1182049.000"],["2026-03-24","14.746","14.946","15.056","14.196","933276.000"],["2026-03-25","15.416","15.246","15.696","15.176","636888.000"],["2026-03-26","15.296","15.256","15.686","15.096","551863.000"],["2026-03-27","15.206","15.576","15.716","15.076","521326.000"],["2026-03-30","17.186","17.186","17.186","17.186","251935.000"],["2026-03-31","17.436","17.246","18.026","16.786","2150078.000"],["2026-04-01","17.056","17.356","17.506","16.486","1300887.000"],["2026-04-02","17.656","17.426","18.066","17.206","1219590.000"],["2026-04-03","17.356","16.746","17.446","16.636","712961.000"],["2026-04-07","16.856","17.716","17.796","16.856","1012360.000"],["2026-04-08","18.026","18.196","18.366","17.466","1030386.000"],["2026-04-09","17.936","18.326","18.586","17.766","703658.000"],["2026-04-10","18.276","17.766","18.366","17.646","704195.000"],["2026-04-13","17.536","17.486","17.766","17.276","537686.000"],["2026-04-14","18.036","18.346","18.606","17.936","803009.000"],["2026-04-15","18.446","17.906","18.466","17.796","522523.000"],["2026-04-16","18.156","19.146","19.216","18.156","831973.000"],["2026-04-17","18.906","19.096","19.196","18.846","480679.000"],["2026-04-20","18.856","18.346","19.046","18.216","612350.000"],["2026-04-21","18.336","17.826","18.346","17.706","617685.000"],["2026-04-22","17.716","17.456","17.836","17.206","739161.000"],["2026-04-23","17.516","17.126","17.646","17.006","534974.000"],["2026-04-24","17.036","17.436","17.556","16.956","517684.000"],["2026-04-27","17.356","16.996","17.466","16.946","508945.000"],["2026-04-28","16.826","16.246","16.836","16.176","801061.000"],["2026-04-29","16.086","16.806","16.836","16.066","755523.000"],["2026-04-30","16.726","16.096","16.756","15.966","693896.000"],["2026-05-06","16.376","16.556","16.706","15.976","715151.000"],["2026-05-07","16.576","16.356","16.636","16.106","573689.000"],["2026-05-08","16.186","16.116","16.376","15.836","690077.000"],["2026-05-11","16.276","15.946","16.576","15.896","602701.000"],["2026-05-12","16.176","15.976","16.246","15.966","463822.000"],["2026-05-13","16.066","16.436","16.526","16.016","686217.000"],["2026-05-14","16.286","16.066","16.736","15.996","543409.000"],["2026-05-15","15.834","15.034","15.854","14.884","803630.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-05-14","cqr":"2026-05-15","FHcontent":"10\u6d3e2.5\u5143"}],["2026-05-18","14.694","14.524","14.724","14.384","702637.000"],["2026-05-19","14.644","14.954","14.994","14.464","677827.000"],["2026-05-20","14.854","15.254","15.464","14.754","766543.000"],["2026-05-21","15.414","15.104","16.004","15.104","799605.000"],["2026-05-22","15.304","15.524","15.834","15.074","742517.000"],["2026-05-25","15.664","15.094","15.804","14.984","618629.000"],["2026-05-26","15.404","16.174","16.454","15.014","1286499.000"],["2026-05-27","15.964","15.304","16.114","15.154","999609.000"],["2026-05-28","15.104","14.764","15.194","14.604","813461.000"],["2026-05-29","14.974","14.634","15.184","14.604","714546.000"],["2026-06-01","14.794","14.664","14.844","14.484","727748.000"],["2026-06-02","14.684","15.094","15.204","14.544","894209.000"],["2026-06-03","14.904","15.334","15.534","14.724","773494.000"],["2026-06-04","14.934","14.054","15.084","13.944","1134842.000"],["2026-06-05","14.004","13.514","14.114","13.424","799644.000"],["2026-06-08","13.054","12.864","13.124","12.514","950982.000"],["2026-06-09","12.924","12.954","12.994","12.504","631258.000"],["2026-06-10","12.734","13.094","13.204","12.594","650359.000"],["2026-06-11","13.024","13.114","13.294","12.884","686878.000"],["2026-06-12","13.354","13.134","13.834","13.074","1868638.000"],["2026-06-15","13.454","13.224","13.674","12.944","1484682.000"],["2026-06-16","12.944","12.414","12.964","12.244","1593187.000"],["2026-06-17","12.424","12.254","12.584","12.154","916676.000"],["2026-06-18","12.164","11.754","12.294","11.634","1047793.000"],["2026-06-22","11.804","12.604","12.644","11.694","1172781.000"],["2026-06-23","12.334","11.504","12.384","11.474","1212949.000"],["2026-06-24","11.504","11.594","11.704","11.344","752721.000"],["2026-06-25","11.044","11.324","11.504","10.964","1076315.000"],["2026-06-26","11.404","10.784","11.454","10.654","933203.000"],["2026-06-29","10.834","10.864","10.954","10.454","913337.000"],["2026-06-30","10.604","10.434","10.694","10.224","989030.000"],["2026-07-01","10.454","10.524","10.854","10.294","877085.000"],["2026-07-02","10.574","10.634","10.904","10.404","968610.000"],["2026-07-03","11.004","11.074","11.304","10.924","1221800.000"],["2026-07-06","11.104","11.314","11.844","11.084","1878422.000"],["2026-07-07","11.334","11.064","11.344","10.994","1056191.000"],["2026-07-08","11.064","10.774","11.164","10.764","859148.000"],["2026-07-09","10.654","10.374","10.684","10.004","1432307.000"],["2026-07-10","10.444","10.874","11.214","10.314","1399961.000"],["2026-07-13","10.794","10.844","11.184","10.584","1101280.000"],["2026-07-14","11.024","11.954","11.954","10.714","2270422.000"],["2026-07-15","11.964","12.454","12.604","11.864","2457367.000"],["2026-07-16","12.154","12.314","12.554","12.104","1377708.000"],["2026-07-17","12.204","11.694","12.294","11.554","1239373.000"],["2026-07-20","11.904","12.204","12.464","11.504","1421331.000"],["2026-07-21","12.064","11.914","12.234","11.644","1526499.000"],["2026-07-22","11.864","12.054","12.254","11.744","1234733.000"],["2026-07-23","12.074","12.924","13.084","11.884","1821552.000"],["2026-07-24","12.504","12.204","12.644","12.104","1181379.000"],["2026-07-27","12.304","12.304","12.454","11.904","786756.000"],["2026-07-28","12.104","12.454","12.534","12.024","853613.000"],["2026-07-29","12.504","12.744","12.964","12.474","1042835.000"],["2026-07-30","12.894","12.834","13.404","12.824","1171972.000"],["2026-07-31","12.604","12.904","13.084","12.604","1154544.000"],["2026-08-03","12.764","12.674","12.954","12.574","1049985.000"],["2026-08-04","12.764","12.864","12.954","12.454","910406.000"],["2026-08-05","12.854","13.164","13.244","12.604","973264.000"],["2026-08-06","13.254","13.104","13.534","12.904","1161554.000"],["2026-08-07","13.094","13.254","13.494","13.064","757191.000"],["2026-08-10","13.474","13.644","13.784","13.354","948384.000"],["2026-08-11","13.804","13.504","14.454","13.454","1333128.000"],["2026-08-12","13.784","13.974","14.514","13.764","1386620.000"],["2026-08-13","13.604","12.894","13.624","12.854","1593397.000"],["2026-08-14","12.784","12.834","12.964","12.604","748996.000"],["2026-08-17","13.004","13.254","13.384","12.824","967835.000"],["2026-08-18","13.014","12.984","13.364","12.824","877372.000"],["2026-08-19","12.700","12.760","12.900","12.550","670582.000",{"nd":"2026","fh_sh":"3","djr":"2026-08-18","cqr":"2026-08-19","FHcontent":"10\u6d3e3\u5143"}],["2026-08-20","12.900","12.400","13.070","12.270","903618.000"],["2026-08-21","12.400","12.670","12.720","12.340","823936.000"],["2026-08-24","12.770","12.700","12.830","12.520","659954.000"],["2026-08-25","12.650","12.570","12.720","12.410","590191.000"],["2026-08-26","12.630","12.800","12.970","12.600","754817.000"],["2026-08-27","12.800","13.000","13.060","12.750","735383.000"],["2026-08-28","13.100","13.170","13.240","12.880","694328.000"],["2026-08-31","12.950","13.210","13.220","12.720","557614.000"],["2026-09-01","13.320","13.180","13.500","13.130","642251.000"],["2026-09-02","13.110","12.940","13.240","12.750","638338.000"],["2026-09-03","13.090","13.310","13.390","13.080","793668.000"],["2026-09-04","13.400","13.130","13.510","13.060","632240.000"],["2026-09-07","13.080","12.960","13.090","12.830","427295.000"],["2026-09-08","13.050","13.240","13.320","13.000","560288.000"],["2026-09-09","13.510","14.040","14.100","13.290","1422761.000"],["2026-09-10","14.000","13.760","14.180","13.660","624044.000"],["2026-09-11","13.390","13.220","13.400","13.060","767919.000"],["2026-09-14","13.060","13.030","13.200","12.920","480213.000"],["2026-09-15","13.090","12.960","13.180","12.800","361266.000"],["2026-09-16","12.970","12.980","13.050","12.580","510665.000"],["2026-09-17","12.840","12.730","13.020","12.520","561356.000"],["2026-09-18","12.920","12.810","13.020","12.780","482025.000"],["2026-09-21","12.810","12.550","12.830","12.460","598792.000"],["2026-09-22","12.560","12.640","12.740","12.490","448363.000"],["2026-09-23","12.660","12.410","12.690","12.330","460684.000"],["2026-09-24","12.320","12.110","12.360","12.040","440112.000"]],"qt":{"sz002532":["51","\u5929\u5c71\u94dd\u4e1a","002532","11.75","12.11","11.91","424281","202569","221712","11.74","284","11.73","1651","11.72","275","11.71","337","11.70","1407","11.75","999","11.76","231","11.77","332","11.78","499","11.79","378","","20260928161403","-0.36","-2.97","11.96","11.68","11.75\/424281\/500533174","424281","50053","1.03","7.87","","11.96","11.68","2.31","482.56","543.88","1.69","13.32","10.90","0.87","1515","11.80","6.51","11.29","","","1.72","50053.3174","12.1025","103","   A","GP-A","-24.37","-8.27","7.16","21.52","13.31","21.24","10.00","-11.12","-10.78","6.10","4106857452","4628737415","23.70","-24.47","4106857452","","","12.87","0.09","","CNY","0","","11.80","-2058",""],"market":["2026-09-29 03:07:55|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":"14.787","version":"18"}}}