{"code":0,"msg":"","data":{"sz002545":{"qfqday":[["2025-12-30","17.620","18.250","18.470","17.500","137762.000"],["2025-12-31","18.250","18.150","18.450","17.610","150810.000"],["2026-01-05","18.380","19.470","19.620","18.270","182106.000"],["2026-01-06","19.420","20.420","21.430","19.000","248631.000"],["2026-01-07","20.300","21.050","21.760","20.060","210569.000"],["2026-01-08","20.920","20.820","21.560","20.450","145487.000"],["2026-01-09","20.700","21.070","21.490","20.380","129046.000"],["2026-01-12","21.000","20.000","21.050","19.900","194825.000"],["2026-01-13","20.000","20.260","20.790","19.900","146010.000"],["2026-01-14","20.200","20.490","20.600","19.890","183241.000"],["2026-01-15","20.880","22.570","22.570","20.540","232603.000"],["2026-01-16","23.700","22.450","24.180","22.250","303178.000"],["2026-01-19","22.050","24.050","24.660","22.030","301609.000"],["2026-01-20","24.060","23.560","24.110","22.580","252234.000"],["2026-01-21","23.900","25.780","25.950","23.560","421956.000"],["2026-01-22","25.700","26.900","27.990","25.410","385072.000"],["2026-01-23","26.870","28.700","29.620","26.370","393092.000"],["2026-01-26","28.760","29.210","29.300","27.700","376399.000"],["2026-01-27","28.620","27.570","28.620","26.440","375091.000"],["2026-01-28","27.500","27.450","27.830","26.630","290239.000"],["2026-01-29","27.500","27.540","28.580","26.520","246789.000"],["2026-01-30","27.090","27.530","28.390","26.960","217061.000"],["2026-02-02","26.600","24.750","27.300","24.750","387681.000"],["2026-02-03","24.890","26.380","26.480","24.500","276883.000"],["2026-02-04","26.460","26.350","26.540","25.910","118721.000"],["2026-02-05","26.230","25.260","26.340","24.920","173253.000"],["2026-02-06","24.800","26.420","26.850","24.470","226013.000"],["2026-02-09","26.950","25.920","27.000","25.690","175195.000"],["2026-02-10","25.730","25.730","26.100","25.510","103510.000"],["2026-02-11","25.970","26.060","26.900","25.770","150088.000"],["2026-02-12","26.060","26.100","26.760","25.660","153114.000"],["2026-02-13","25.610","25.390","25.940","25.160","136088.000"],["2026-02-24","26.180","26.030","26.400","25.860","137431.000"],["2026-02-25","26.110","26.600","27.630","26.110","217114.000"],["2026-02-26","26.720","26.100","26.890","25.800","191937.000"],["2026-02-27","26.050","26.940","27.600","26.000","186968.000"],["2026-03-02","27.470","29.660","29.660","26.400","324757.000"],["2026-03-03","29.960","29.200","30.600","28.700","340439.000"],["2026-03-04","29.100","28.280","30.140","27.760","283742.000"],["2026-03-05","28.360","28.090","28.700","27.600","213630.000"],["2026-03-06","27.910","28.670","29.450","27.210","262654.000"],["2026-03-09","28.900","27.170","29.400","26.510","274330.000"],["2026-03-10","26.500","26.040","27.100","25.790","246035.000"],["2026-03-11","26.000","26.030","26.550","25.430","193425.000"],["2026-03-12","26.300","25.700","26.850","25.650","194744.000"],["2026-03-13","25.730","27.090","28.240","25.730","297952.000"],["2026-03-16","26.690","24.350","27.090","24.350","273711.000"],["2026-03-17","23.800","23.430","24.610","23.250","223784.000"],["2026-03-18","23.430","23.510","23.620","22.880","171973.000"],["2026-03-19","23.150","21.350","23.340","21.130","397050.000"],["2026-03-20","21.310","21.460","22.160","21.290","267500.000"],["2026-03-23","21.180","21.220","21.900","20.390","253996.000"],["2026-03-24","21.550","21.850","21.970","21.150","158095.000"],["2026-03-25","22.000","22.510","23.290","22.000","198013.000"],["2026-03-26","22.510","21.760","22.620","21.600","134830.000"],["2026-03-27","21.470","22.310","22.680","21.380","133580.000"],["2026-03-30","22.100","22.530","22.890","21.810","136483.000"],["2026-03-31","22.470","21.570","22.580","21.330","179136.000"],["2026-04-01","21.950","22.050","22.750","21.950","160616.000"],["2026-04-02","22.100","21.750","22.250","21.310","112636.000"],["2026-04-03","21.840","21.120","21.920","21.040","75935.000"],["2026-04-07","21.370","21.800","22.150","21.360","157662.000"],["2026-04-08","22.480","22.290","22.750","21.980","186448.000"],["2026-04-09","22.190","22.420","22.820","21.840","139772.000"],["2026-04-10","22.450","22.480","23.000","21.920","134646.000"],["2026-04-13","22.320","22.600","22.900","22.280","103789.000"],["2026-04-14","22.600","21.700","22.820","21.280","300954.000"],["2026-04-15","21.700","21.420","22.170","21.310","156883.000"],["2026-04-16","21.420","22.140","22.500","21.300","182864.000"],["2026-04-17","22.110","21.350","22.150","20.450","305803.000"],["2026-04-20","21.260","21.490","21.620","21.180","190537.000"],["2026-04-21","21.470","22.310","22.900","21.320","209967.000"],["2026-04-22","22.210","22.200","22.300","21.340","250603.000"],["2026-04-23","22.240","21.550","22.690","21.230","190163.000"],["2026-04-24","21.550","22.350","22.790","21.550","212474.000"],["2026-04-27","23.010","23.720","24.460","22.930","441232.000"],["2026-04-28","23.550","23.940","24.850","23.550","304077.000"],["2026-04-29","23.640","24.350","24.590","23.090","255092.000"],["2026-04-30","24.800","23.690","25.280","23.580","271060.000"],["2026-05-06","23.770","23.870","24.390","22.700","285305.000"],["2026-05-07","24.020","25.090","25.160","23.500","287972.000"],["2026-05-08","24.880","24.780","25.180","23.870","249896.000"],["2026-05-11","24.700","23.380","25.500","22.830","373206.000"],["2026-05-12","23.560","25.070","25.360","23.020","371544.000"],["2026-05-13","25.140","25.600","26.450","25.140","253402.000"],["2026-05-14","25.500","24.790","25.600","24.370","176645.000"],["2026-05-15","24.920","24.160","25.500","23.980","162978.000"],["2026-05-18","24.150","23.900","24.760","23.560","187451.000"],["2026-05-19","23.810","23.680","24.050","22.870","184861.000"],["2026-05-20","23.520","23.300","23.730","22.600","222277.000"],["2026-05-21","23.280","22.580","24.020","22.580","184131.000"],["2026-05-22","22.680","22.860","23.200","22.320","140441.000"],["2026-05-25","23.360","22.230","24.390","21.870","276926.000"],["2026-05-26","22.110","23.970","24.150","21.600","301817.000"],["2026-05-27","23.870","23.400","24.510","23.330","152975.000"],["2026-05-28","23.310","22.150","23.700","21.720","234139.000"],["2026-05-29","22.180","21.500","22.500","21.410","247276.000"],["2026-06-01","21.640","21.650","22.490","21.490","194285.000"],["2026-06-02","21.800","21.530","22.330","20.920","186588.000"],["2026-06-03","21.530","20.950","21.600","20.700","204082.000"],["2026-06-04","20.750","20.300","20.890","20.130","162962.000"],["2026-06-05","20.230","20.440","21.150","20.030","187925.000"],["2026-06-08","20.200","19.660","20.800","19.370","161231.000"],["2026-06-09","19.850","19.540","19.860","19.060","154612.000"],["2026-06-10","19.300","19.240","19.580","18.850","132788.000"],["2026-06-11","19.240","19.110","19.500","18.310","190249.000"],["2026-06-12","19.170","19.460","20.470","18.820","440042.000"],["2026-06-15","20.660","20.520","21.440","20.310","519549.000"],["2026-06-16","20.650","19.460","20.730","19.270","457980.000"],["2026-06-17","19.250","18.250","19.520","18.000","302451.000"],["2026-06-18","18.070","18.170","18.800","17.770","238611.000"],["2026-06-22","17.990","18.940","19.050","17.790","279900.000"],["2026-06-23","18.930","18.360","18.950","17.950","260617.000"],["2026-06-24","18.040","18.680","18.890","18.040","257035.000"],["2026-06-25","18.500","17.560","18.590","17.480","255298.000"],["2026-06-26","17.400","16.790","17.710","16.750","236401.000"],["2026-06-29","16.790","16.450","16.980","16.100","199417.000"],["2026-06-30","16.200","15.920","16.400","15.630","204022.000"],["2026-07-01","15.860","16.860","16.880","15.500","276737.000"],["2026-07-02","18.500","17.010","18.500","16.700","713197.000"],["2026-07-03","17.290","17.120","17.450","16.700","468154.000"],["2026-07-06","16.950","17.890","18.070","16.850","422025.000"],["2026-07-07","17.740","17.730","18.150","17.360","300040.000"],["2026-07-08","17.680","16.890","17.880","16.850","206670.000"],["2026-07-09","16.790","16.310","17.050","15.930","249611.000"],["2026-07-10","16.300","16.230","16.750","15.950","180836.000"],["2026-07-13","16.180","15.580","16.300","15.540","165346.000"],["2026-07-14","15.660","15.920","16.040","15.520","163688.000"],["2026-07-15","16.510","16.100","16.700","15.840","181284.000"],["2026-07-16","15.970","15.460","16.080","15.400","139976.000"],["2026-07-17","15.370","15.380","15.920","15.260","194402.000"],["2026-07-20","15.500","16.000","16.330","15.300","268148.000",{"nd":"2025","fh_sh":"3","djr":"2026-07-17","cqr":"2026-07-20","FHcontent":"10\u6d3e3\u5143"}],["2026-07-21","16.030","16.480","17.040","15.990","299669.000"],["2026-07-22","16.760","18.130","18.130","16.350","311952.000"],["2026-07-23","18.700","19.600","19.710","17.760","518050.000"],["2026-07-24","19.210","18.560","19.440","18.560","308128.000"],["2026-07-27","18.670","18.420","18.700","18.080","235559.000"],["2026-07-28","18.140","18.930","19.150","17.870","379555.000"],["2026-07-29","18.860","18.960","19.170","18.150","282316.000"],["2026-07-30","18.960","19.070","19.890","18.760","258792.000"],["2026-07-31","18.520","18.740","19.100","18.430","251102.000"],["2026-08-03","18.580","17.840","18.680","17.580","304471.000"],["2026-08-04","17.840","17.840","18.120","17.720","182477.000"],["2026-08-05","17.750","18.600","18.950","17.600","257871.000"],["2026-08-06","18.510","18.610","19.100","18.360","253623.000"],["2026-08-07","18.560","18.470","18.590","17.960","238023.000"],["2026-08-10","18.430","18.920","19.140","18.260","243334.000"],["2026-08-11","19.360","18.210","19.430","18.110","283263.000"],["2026-08-12","18.210","18.290","18.590","17.980","168034.000"],["2026-08-13","18.170","17.310","18.270","17.250","251822.000"],["2026-08-14","17.360","17.150","17.380","16.960","139792.000"],["2026-08-17","17.250","17.930","18.070","17.130","214306.000"],["2026-08-18","17.970","18.310","18.350","17.860","188630.000"],["2026-08-19","18.100","17.850","18.660","17.730","205040.000"],["2026-08-20","17.830","17.330","18.250","17.040","201579.000"],["2026-08-21","17.250","17.420","17.690","17.130","126451.000"],["2026-08-24","17.470","17.460","18.260","17.200","192593.000"],["2026-08-25","17.400","17.030","17.640","16.930","149269.000"],["2026-08-26","16.860","17.750","17.820","16.800","233934.000"],["2026-08-27","17.710","18.200","18.550","17.580","247796.000"],["2026-08-28","18.260","18.150","18.280","17.840","175220.000"],["2026-08-31","18.170","17.900","18.180","17.180","232612.000"],["2026-09-01","18.000","18.130","18.840","17.790","298318.000"],["2026-09-02","18.030","17.560","18.080","17.150","232086.000"],["2026-09-03","17.570","17.520","17.820","17.430","121845.000"],["2026-09-04","17.770","17.850","18.550","17.600","209746.000"],["2026-09-07","17.750","17.430","17.860","17.380","188528.000"],["2026-09-08","17.450","17.940","18.190","17.330","206024.000"],["2026-09-09","17.910","17.490","18.320","17.140","291812.000"],["2026-09-10","17.460","17.290","17.720","17.100","172797.000"],["2026-09-11","17.440","16.840","17.440","16.700","182559.000"],["2026-09-14","16.650","16.620","16.780","16.410","124143.000"],["2026-09-15","16.520","16.260","16.610","16.230","101076.000"],["2026-09-16","16.280","16.130","16.410","15.960","194872.000"],["2026-09-17","15.990","15.830","16.280","15.780","166528.000"],["2026-09-18","15.900","15.930","16.090","15.810","129251.000"],["2026-09-21","15.900","15.980","16.070","15.830","128819.000"],["2026-09-22","16.000","15.780","16.040","15.740","99599.000"],["2026-09-23","15.780","15.630","15.810","15.260","150244.000"],["2026-09-24","15.600","14.790","15.610","14.760","255729.000"]],"qt":{"sz002545":["51","\u4e1c\u65b9\u94c1\u5854","002545","13.82","14.79","14.71","338879","178989","159891","13.81","929","13.80","74","13.79","332","13.78","245","13.77","217","13.82","1935","13.83","518","13.84","55","13.85","113","13.86","32","","20260928161424","-0.97","-6.56","14.81","13.69","13.82\/338879\/477956192","338879","47796","3.00","10.18","","14.81","13.69","7.57","156.19","171.93","1.66","16.27","13.31","2.22","-856","14.10","8.81","14.25","","","1.50","47795.6192","9.2594","67","   A","GP-A","-23.86","-13.25","2.17","16.29","11.28","30.60","12.82","-17.93","-23.86","-19.28","1130163708","1244062083","-19.24","-24.27","1130163708","","","3.75","0.00","","CNY","0","","13.89","-100",""],"market":["2026-09-29 03:08:07|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":"17.800","version":"18"}}}