{"code":0,"msg":"","data":{"sz002555":{"qfqday":[["2025-12-30","21.844","22.664","23.294","21.804","881219.000"],["2025-12-31","22.664","22.894","23.074","22.514","501761.000"],["2026-01-05","24.294","25.254","25.254","24.234","471020.000"],["2026-01-06","25.484","25.704","26.974","25.474","2286168.000"],["2026-01-07","26.124","25.964","26.984","25.554","1372739.000"],["2026-01-08","25.804","26.104","26.614","25.344","1112406.000"],["2026-01-09","25.644","26.584","26.784","25.474","1223620.000"],["2026-01-12","27.684","29.054","29.314","26.854","2186532.000"],["2026-01-13","29.564","29.234","30.304","28.584","1823010.000"],["2026-01-14","28.604","28.864","30.144","28.344","1643333.000"],["2026-01-15","28.444","28.544","29.194","28.094","950022.000"],["2026-01-16","28.544","27.094","28.814","27.054","1126070.000"],["2026-01-19","27.244","27.364","27.874","27.094","778086.000"],["2026-01-20","27.694","26.524","27.854","26.074","829092.000"],["2026-01-21","26.524","27.604","28.054","26.224","965739.000"],["2026-01-22","27.754","27.394","28.344","27.104","670658.000"],["2026-01-23","27.844","26.784","27.964","26.634","870895.000"],["2026-01-26","27.184","26.314","27.194","26.094","657722.000"],["2026-01-27","26.204","26.094","26.624","25.744","512939.000"],["2026-01-28","26.184","25.744","26.324","25.614","550243.000"],["2026-01-29","25.694","25.874","26.644","25.564","903813.000"],["2026-01-30","25.874","25.814","26.254","25.374","641285.000"],["2026-02-02","25.414","24.804","26.004","24.784","665077.000"],["2026-02-03","25.404","25.194","25.594","23.914","927763.000"],["2026-02-04","24.804","24.584","25.474","24.324","576617.000"],["2026-02-05","24.294","24.274","24.574","24.174","419733.000"],["2026-02-06","24.154","24.434","24.794","23.734","474729.000"],["2026-02-09","24.794","24.904","25.014","24.564","573319.000"],["2026-02-10","25.094","25.484","25.954","24.694","1222355.000"],["2026-02-11","25.494","25.264","25.664","25.184","721837.000"],["2026-02-12","25.094","25.374","25.594","24.894","663198.000"],["2026-02-13","25.194","24.474","25.274","24.454","670423.000"],["2026-02-24","24.754","24.014","24.814","23.734","575930.000"],["2026-02-25","24.014","24.164","24.214","23.914","401465.000"],["2026-02-26","24.224","23.584","24.284","23.494","635973.000"],["2026-02-27","23.584","23.794","23.864","23.414","383449.000"],["2026-03-02","23.324","23.084","23.594","22.844","621876.000"],["2026-03-03","23.134","22.064","23.234","22.014","572913.000"],["2026-03-04","21.894","21.764","22.184","21.604","408685.000"],["2026-03-05","22.184","22.324","22.614","21.864","505699.000"],["2026-03-06","22.144","22.364","22.364","22.064","294756.000"],["2026-03-09","21.674","22.404","22.574","21.564","456987.000"],["2026-03-10","22.774","22.774","22.834","22.424","365391.000"],["2026-03-11","22.774","23.034","23.374","22.774","555033.000"],["2026-03-12","22.924","22.994","23.444","22.814","493534.000"],["2026-03-13","23.404","22.834","23.674","22.674","525848.000"],["2026-03-16","22.814","22.744","23.254","22.304","357415.000"],["2026-03-17","22.914","23.194","23.674","22.704","628764.000"],["2026-03-18","23.024","23.054","23.314","22.664","388699.000"],["2026-03-19","22.674","22.154","22.694","22.054","453384.000"],["2026-03-20","22.104","21.714","22.334","21.644","351532.000"],["2026-03-23","21.194","20.524","21.314","20.354","505793.000"],["2026-03-24","20.974","20.754","21.054","20.364","301057.000"],["2026-03-25","20.944","21.154","21.214","20.834","294106.000"],["2026-03-26","21.104","20.594","21.104","20.494","249488.000"],["2026-03-27","20.294","20.884","20.994","20.204","213513.000"],["2026-03-30","20.494","20.664","20.694","20.294","216080.000"],["2026-03-31","20.644","20.704","21.094","20.564","252187.000"],["2026-04-01","21.114","22.074","22.144","20.934","653903.000"],["2026-04-02","21.794","21.494","21.904","21.344","343564.000"],["2026-04-03","21.594","21.014","21.674","20.954","212396.000"],["2026-04-07","21.114","20.944","21.264","20.804","213471.000"],["2026-04-08","21.594","22.234","22.254","21.534","493943.000"],["2026-04-09","21.884","21.714","21.884","21.624","317832.000"],["2026-04-10","21.844","22.124","22.434","21.844","396624.000"],["2026-04-13","21.884","21.224","21.964","21.064","527941.000"],["2026-04-14","21.614","21.514","21.654","21.324","281925.000"],["2026-04-15","21.804","21.914","22.424","21.804","464567.000"],["2026-04-16","22.074","22.584","22.674","21.904","582025.000"],["2026-04-17","21.694","21.504","21.794","21.204","768526.000"],["2026-04-20","21.494","21.144","21.504","20.994","534574.000"],["2026-04-21","21.044","21.214","21.484","20.994","357636.000"],["2026-04-22","21.014","20.924","21.294","20.744","345076.000"],["2026-04-23","20.794","20.594","20.944","20.504","342988.000"],["2026-04-24","20.504","19.954","20.504","19.614","620155.000"],["2026-04-27","19.934","20.444","20.474","19.864","315260.000"],["2026-04-28","20.714","20.904","21.274","20.684","535686.000"],["2026-04-29","20.904","21.274","21.324","20.784","461612.000"],["2026-04-30","21.164","20.724","21.164","20.634","455591.000"],["2026-05-06","20.794","20.994","21.154","20.594","416534.000"],["2026-05-07","21.064","21.494","21.624","20.814","506463.000"],["2026-05-08","21.444","21.644","22.004","21.414","542291.000"],["2026-05-11","21.544","21.284","21.574","21.144","479607.000"],["2026-05-12","21.294","20.844","21.384","20.794","361464.000"],["2026-05-13","20.674","21.114","21.164","20.644","350485.000"],["2026-05-14","21.504","20.494","21.784","20.494","468695.000"],["2026-05-15","20.594","20.344","20.784","20.214","353619.000"],["2026-05-18","20.194","19.994","20.234","19.814","365634.000"],["2026-05-19","20.074","20.414","20.444","19.994","274038.000"],["2026-05-20","20.254","20.074","20.254","19.924","291086.000"],["2026-05-21","20.154","19.804","20.394","19.694","354097.000"],["2026-05-22","19.852","19.382","19.892","19.232","389865.000",{"nd":"2025","fh_sh":"4","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e4\u5143"}],["2026-05-25","19.342","18.922","19.462","18.782","427954.000"],["2026-05-26","18.832","19.342","19.492","18.712","397782.000"],["2026-05-27","19.352","19.212","19.712","19.082","303570.000"],["2026-05-28","19.092","19.082","19.382","18.792","256361.000"],["2026-05-29","19.002","18.892","19.392","18.892","303410.000"],["2026-06-01","18.882","19.642","19.712","18.742","445546.000"],["2026-06-02","19.751","19.471","19.751","19.261","265088.000",{"nd":"2026","fh_sh":"2.1","djr":"2026-06-01","cqr":"2026-06-02","FHcontent":"10\u6d3e2.1\u5143"}],["2026-06-03","19.351","19.381","19.651","19.001","250023.000"],["2026-06-04","19.201","18.901","19.281","18.781","270171.000"],["2026-06-05","18.911","19.401","19.701","18.911","439204.000"],["2026-06-08","19.021","18.621","19.401","18.431","447628.000"],["2026-06-09","18.721","18.731","19.001","18.511","298442.000"],["2026-06-10","18.451","18.071","18.501","17.901","382334.000"],["2026-06-11","18.001","17.511","18.051","17.401","412641.000"],["2026-06-12","17.711","17.761","18.021","17.411","458253.000"],["2026-06-15","17.801","18.091","18.091","17.771","331633.000"],["2026-06-16","17.981","17.731","18.041","17.651","294543.000"],["2026-06-17","17.591","17.251","17.601","17.171","372172.000"],["2026-06-18","17.291","17.371","17.711","17.131","306438.000"],["2026-06-22","17.181","18.161","18.191","17.001","499270.000"],["2026-06-23","17.951","17.631","18.291","17.581","312720.000"],["2026-06-24","17.501","18.111","18.491","17.471","487732.000"],["2026-06-25","18.001","18.861","19.361","17.911","764374.000"],["2026-06-26","18.661","18.311","18.971","17.911","645450.000"],["2026-06-29","18.201","18.801","19.131","18.001","571041.000"],["2026-06-30","18.561","18.771","18.851","18.211","438894.000"],["2026-07-01","18.701","19.081","19.201","18.391","526862.000"],["2026-07-02","19.201","19.471","19.701","18.851","720982.000"],["2026-07-03","19.301","19.311","19.591","19.101","382122.000"],["2026-07-06","19.201","18.821","19.441","18.761","442445.000"],["2026-07-07","18.751","19.331","19.961","18.701","786074.000"],["2026-07-08","19.291","18.561","19.301","18.551","460362.000"],["2026-07-09","18.401","18.621","18.951","18.201","363176.000"],["2026-07-10","18.411","19.081","19.501","18.011","692120.000"],["2026-07-13","18.891","18.231","19.011","18.161","435234.000"],["2026-07-14","18.151","17.991","18.261","17.651","321268.000"],["2026-07-15","17.921","18.781","19.071","17.771","589289.000"],["2026-07-16","18.551","18.531","18.921","18.141","454508.000"],["2026-07-17","18.521","18.021","19.031","17.941","472589.000"],["2026-07-20","18.881","18.921","19.351","18.521","667797.000"],["2026-07-21","18.681","19.201","19.521","18.681","748954.000"],["2026-07-22","19.171","18.751","19.271","18.701","530102.000"],["2026-07-23","18.581","18.381","18.601","17.951","463035.000"],["2026-07-24","18.081","18.061","18.291","18.051","228130.000"],["2026-07-27","18.081","18.361","18.391","18.081","233659.000"],["2026-07-28","18.151","18.261","18.531","18.101","250354.000"],["2026-07-29","18.351","19.081","19.251","18.331","775785.000"],["2026-07-30","18.901","19.181","19.591","18.901","631359.000"],["2026-07-31","18.901","19.811","20.151","18.901","882933.000"],["2026-08-03","19.781","19.891","20.581","19.781","828136.000"],["2026-08-04","20.191","20.081","20.251","19.651","599940.000"],["2026-08-05","20.011","20.131","20.331","19.971","574458.000"],["2026-08-06","20.011","19.701","20.271","19.571","535606.000"],["2026-08-07","19.691","19.691","19.811","19.331","394328.000"],["2026-08-10","19.741","19.881","19.881","19.471","350812.000"],["2026-08-11","19.851","19.501","20.051","19.501","399549.000"],["2026-08-12","19.491","19.571","19.681","19.401","239408.000"],["2026-08-13","19.601","19.111","19.771","19.091","397382.000"],["2026-08-14","19.101","19.701","19.751","18.851","621877.000"],["2026-08-17","19.631","19.421","19.661","19.131","403089.000"],["2026-08-18","19.311","19.061","19.321","18.971","313647.000"],["2026-08-19","18.901","18.461","18.961","18.421","386837.000"],["2026-08-20","18.581","18.441","18.681","18.311","275075.000"],["2026-08-21","18.321","18.491","18.531","18.111","194692.000"],["2026-08-24","18.501","18.301","18.541","18.151","249417.000"],["2026-08-25","18.251","18.591","18.621","18.211","211473.000"],["2026-08-26","17.881","18.091","18.241","17.731","445817.000"],["2026-08-27","18.001","18.071","18.091","17.801","320990.000"],["2026-08-28","18.061","18.171","18.301","17.981","236118.000"],["2026-08-31","18.031","18.361","18.501","17.961","312954.000"],["2026-09-01","18.381","18.541","18.691","18.371","371605.000"],["2026-09-02","18.401","18.131","18.641","18.131","217881.000"],["2026-09-03","18.240","18.300","18.650","18.200","221158.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-02","cqr":"2026-09-03","FHcontent":"10\u6d3e1\u5143"}],["2026-09-04","18.340","18.670","19.000","18.300","521144.000"],["2026-09-07","18.710","18.850","19.250","18.680","513099.000"],["2026-09-08","18.810","18.840","19.090","18.600","315432.000"],["2026-09-09","18.710","18.390","18.770","18.360","274466.000"],["2026-09-10","18.300","18.180","18.320","18.130","180975.000"],["2026-09-11","18.050","17.690","18.110","17.610","342083.000"],["2026-09-14","17.610","17.460","17.620","17.310","241555.000"],["2026-09-15","17.480","17.370","17.550","17.300","134282.000"],["2026-09-16","17.380","17.460","17.480","17.160","151289.000"],["2026-09-17","17.350","17.410","17.460","17.300","112565.000"],["2026-09-18","17.460","17.590","17.590","17.400","186639.000"],["2026-09-21","17.590","17.730","17.770","17.510","155093.000"],["2026-09-22","17.740","17.830","17.920","17.680","182167.000"],["2026-09-23","17.760","17.390","17.780","17.370","230660.000"],["2026-09-24","17.370","17.380","17.490","17.320","110302.000"]],"qt":{"sz002555":["51","\u4e09\u4e03\u4e92\u5a31","002555","17.05","17.38","17.37","154526","62614","91912","17.05","386","17.04","552","17.03","968","17.02","905","17.01","2153","17.06","3975","17.07","429","17.08","280","17.09","404","17.10","74","","20260928161421","-0.33","-1.90","17.42","17.02","17.05\/154526\/264768543","154526","26477","0.95","11.55","","17.42","17.02","2.30","278.56","377.19","2.72","19.12","15.64","0.89","-198","17.13","10.68","13.01","","","1.31","26476.8543","14.6630","86","   A","GP-A","-25.53","-3.07","5.37","23.18","14.19","30.30","17.00","-3.62","-6.17","-11.71","1633762624","2212237681","-1.96","-24.77","1633762624","","","-19.14","-0.06","","CNY","0","","17.00","5315",""],"market":["2026-09-29 03:08:10|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":"21.824","version":"18"}}}