{"code":0,"msg":"","data":{"sz002558":{"qfqday":[["2025-12-30","44.014","42.934","44.234","42.754","286436.000"],["2025-12-31","42.754","42.304","43.094","42.174","193724.000"],["2026-01-05","42.124","43.594","44.204","41.914","344684.000"],["2026-01-06","43.414","44.414","44.814","42.834","292092.000"],["2026-01-07","44.074","44.514","45.674","44.014","221797.000"],["2026-01-08","44.404","44.624","45.614","43.704","237103.000"],["2026-01-09","44.614","45.814","46.504","43.864","278239.000"],["2026-01-12","46.634","48.424","48.904","46.274","499369.000"],["2026-01-13","49.014","47.964","50.314","47.234","478404.000"],["2026-01-14","47.734","46.034","49.014","44.614","516724.000"],["2026-01-15","46.484","45.064","47.014","44.674","371700.000"],["2026-01-16","45.074","44.414","45.554","43.604","402401.000"],["2026-01-19","45.924","48.954","48.954","45.924","503694.000"],["2026-01-20","50.814","50.154","52.364","49.414","690336.000"],["2026-01-21","50.144","49.314","50.814","48.774","329040.000"],["2026-01-22","49.304","48.354","49.914","47.724","226864.000"],["2026-01-23","48.814","48.824","49.514","47.164","404990.000"],["2026-01-26","46.524","45.224","47.894","43.964","665450.000"],["2026-01-27","45.494","46.344","46.774","43.634","419884.000"],["2026-01-28","45.894","43.824","46.234","43.714","467528.000"],["2026-01-29","43.504","42.914","44.654","42.814","358756.000"],["2026-01-30","42.694","42.994","43.864","42.414","325942.000"],["2026-02-02","43.674","41.414","46.014","41.214","478600.000"],["2026-02-03","41.924","42.214","42.544","39.014","635100.000"],["2026-02-04","41.424","40.574","41.584","40.044","410277.000"],["2026-02-05","40.164","40.034","41.114","39.924","266393.000"],["2026-02-06","39.814","41.034","41.884","39.274","376980.000"],["2026-02-09","41.714","40.044","41.824","39.734","394262.000"],["2026-02-10","40.164","40.704","41.104","40.044","410105.000"],["2026-02-11","40.334","40.914","41.784","39.534","408743.000"],["2026-02-12","40.614","40.294","41.454","40.144","313540.000"],["2026-02-13","40.064","39.974","40.864","39.964","199617.000"],["2026-02-24","39.954","38.244","39.964","37.324","616698.000"],["2026-02-25","38.274","37.664","38.414","37.014","604821.000"],["2026-02-26","37.794","36.554","37.984","36.174","553325.000"],["2026-02-27","36.714","36.114","36.794","35.484","421163.000"],["2026-03-02","34.884","35.984","35.984","34.884","439150.000"],["2026-03-03","36.014","35.014","36.614","34.784","476137.000"],["2026-03-04","34.614","34.624","35.314","34.364","318567.000"],["2026-03-05","34.764","34.494","35.534","34.014","413054.000"],["2026-03-06","34.214","34.614","34.764","33.784","284009.000"],["2026-03-09","34.044","33.364","34.154","32.334","625742.000"],["2026-03-10","33.634","34.924","35.204","33.634","502991.000"],["2026-03-11","35.524","35.654","36.794","34.884","717043.000"],["2026-03-12","35.664","34.944","35.664","34.294","356162.000"],["2026-03-13","35.924","34.444","36.254","34.124","522492.000"],["2026-03-16","34.194","34.024","35.104","33.494","361713.000"],["2026-03-17","34.204","33.674","35.514","33.594","406780.000"],["2026-03-18","33.764","33.864","34.234","33.204","327802.000"],["2026-03-19","33.084","31.934","33.084","31.244","584110.000"],["2026-03-20","31.994","31.134","32.734","31.044","338666.000"],["2026-03-23","30.584","30.084","31.164","29.774","506054.000"],["2026-03-24","30.414","30.404","30.514","29.804","288464.000"],["2026-03-25","30.504","31.614","31.964","30.474","361850.000"],["2026-03-26","31.554","30.844","32.004","30.634","208271.000"],["2026-03-27","30.474","31.164","31.364","30.374","234125.000"],["2026-03-30","30.594","30.444","30.854","29.914","276453.000"],["2026-03-31","30.604","30.554","31.764","30.414","358326.000"],["2026-04-01","31.314","33.704","33.704","30.964","559559.000"],["2026-04-02","34.034","33.064","34.294","32.524","616593.000"],["2026-04-03","33.704","32.214","33.764","32.084","382607.000"],["2026-04-07","32.254","31.924","32.724","31.564","420401.000"],["2026-04-08","33.094","33.594","34.144","32.714","561926.000"],["2026-04-09","32.914","31.984","32.944","31.514","556455.000"],["2026-04-10","32.134","33.574","34.194","32.084","676734.000"],["2026-04-13","34.174","30.534","34.514","30.124","1505568.000"],["2026-04-14","30.954","30.764","31.064","30.114","698668.000"],["2026-04-15","30.894","31.064","32.094","30.814","624256.000"],["2026-04-16","31.244","32.284","32.344","31.214","644172.000"],["2026-04-17","32.014","31.354","32.014","31.014","464869.000"],["2026-04-20","31.324","31.264","31.764","31.054","399973.000"],["2026-04-21","31.264","31.064","31.374","30.734","393149.000"],["2026-04-22","30.824","31.114","31.134","30.554","288366.000"],["2026-04-23","31.114","30.894","31.564","30.324","380499.000"],["2026-04-24","30.534","30.174","30.864","29.804","374162.000"],["2026-04-27","30.324","30.534","30.894","30.314","329340.000"],["2026-04-28","31.014","31.134","31.744","30.424","666450.000"],["2026-04-29","31.214","32.524","32.714","30.964","727044.000"],["2026-04-30","32.404","31.834","32.594","31.694","517877.000"],["2026-05-06","31.944","31.434","32.014","30.854","789744.000"],["2026-05-07","31.814","32.414","32.474","31.164","677078.000"],["2026-05-08","32.084","32.264","33.304","32.044","850173.000"],["2026-05-11","32.784","31.844","32.894","31.324","641024.000"],["2026-05-12","31.714","30.644","31.804","30.614","601822.000"],["2026-05-13","30.594","31.394","31.814","29.814","647025.000"],["2026-05-14","31.574","29.924","32.164","29.914","637635.000"],["2026-05-15","30.014","29.134","30.304","28.714","638710.000"],["2026-05-18","27.634","26.824","27.634","26.524","958724.000"],["2026-05-19","26.904","26.964","27.474","26.624","521309.000"],["2026-05-20","26.714","26.984","27.144","26.134","433144.000"],["2026-05-21","27.004","26.434","27.494","26.414","387178.000"],["2026-05-22","26.664","26.484","26.664","26.174","317867.000"],["2026-05-25","26.414","25.514","26.514","25.194","623511.000"],["2026-05-26","25.564","25.874","26.264","25.284","440962.000"],["2026-05-27","25.824","25.584","26.504","25.454","372977.000"],["2026-05-28","25.574","25.394","25.734","24.774","358855.000"],["2026-05-29","25.724","25.074","25.904","24.864","412227.000"],["2026-06-01","25.103","25.553","26.153","25.093","486200.000",{"nd":"2025","fh_sh":"1.9","djr":"2026-05-29","cqr":"2026-06-01","FHcontent":"10\u6d3e1.9\u5143"}],["2026-06-02","25.553","24.833","25.603","24.563","400295.000"],["2026-06-03","24.703","24.793","25.363","24.443","359975.000"],["2026-06-04","24.573","24.453","25.103","24.273","300018.000"],["2026-06-05","24.453","24.993","25.283","24.343","419723.000"],["2026-06-08","24.223","24.073","24.803","23.733","377618.000"],["2026-06-09","24.403","23.943","24.663","23.713","348006.000"],["2026-06-10","23.633","23.403","23.833","23.303","332805.000"],["2026-06-11","23.233","22.853","23.403","22.733","351671.000"],["2026-06-12","23.163","22.643","23.933","22.643","793550.000"],["2026-06-15","23.233","23.513","23.603","22.963","587951.000"],["2026-06-16","23.533","23.483","23.933","23.183","411458.000"],["2026-06-17","23.243","23.293","23.563","22.873","348626.000"],["2026-06-18","23.293","23.103","23.953","22.993","422892.000"],["2026-06-22","23.163","24.943","25.153","23.003","825432.000"],["2026-06-23","24.773","24.393","25.343","24.263","581837.000"],["2026-06-24","24.173","24.413","25.643","23.903","810189.000"],["2026-06-25","24.433","26.933","26.933","24.413","919368.000"],["2026-06-26","27.493","26.643","27.873","25.473","1534090.000"],["2026-06-29","26.213","26.433","27.703","25.853","1267900.000"],["2026-06-30","26.323","26.763","26.923","25.423","1003735.000"],["2026-07-01","26.603","27.313","27.813","25.483","1186563.000"],["2026-07-02","27.703","26.913","28.203","26.593","1154193.000"],["2026-07-03","26.913","26.353","27.253","25.883","859247.000"],["2026-07-06","26.033","26.643","27.323","25.743","720510.000"],["2026-07-07","26.603","28.293","29.383","26.503","1824878.000"],["2026-07-08","28.613","27.203","28.943","26.393","1493647.000"],["2026-07-09","26.753","27.523","28.383","26.003","1280529.000"],["2026-07-10","27.103","28.763","29.083","26.603","1455411.000"],["2026-07-13","28.213","27.683","28.553","26.703","1302971.000"],["2026-07-14","27.253","26.073","27.463","25.643","907915.000"],["2026-07-15","25.703","28.763","28.763","24.723","1510302.000"],["2026-07-16","29.533","29.483","30.513","28.863","1991086.000"],["2026-07-17","29.483","28.323","30.323","28.103","1529295.000"],["2026-07-20","28.513","29.183","29.293","27.323","1217133.000"],["2026-07-21","28.693","29.073","30.193","27.903","1473633.000"],["2026-07-22","28.503","27.223","28.693","27.213","1151227.000"],["2026-07-23","26.803","24.463","26.913","24.423","1564077.000"],["2026-07-24","23.703","23.383","24.503","22.883","1109687.000"],["2026-07-27","23.193","23.923","23.933","22.813","694418.000"],["2026-07-28","23.843","23.733","24.493","23.533","561281.000"],["2026-07-29","23.843","26.183","26.183","23.753","1057227.000"],["2026-07-30","27.353","26.883","28.853","26.723","1771120.000"],["2026-07-31","25.823","28.483","29.423","25.823","1471458.000"],["2026-08-03","28.183","28.293","30.403","28.183","1546659.000"],["2026-08-04","28.673","29.143","29.473","27.893","1256535.000"],["2026-08-05","28.803","29.273","29.833","28.793","1068343.000"],["2026-08-06","28.903","28.463","30.013","28.303","1109645.000"],["2026-08-07","28.723","28.543","28.803","27.803","906604.000"],["2026-08-10","28.233","28.993","29.003","28.033","740946.000"],["2026-08-11","28.703","27.903","29.303","27.863","770555.000"],["2026-08-12","28.153","27.973","28.453","27.633","512302.000"],["2026-08-13","27.983","27.773","28.693","27.763","651449.000"],["2026-08-14","27.603","28.043","28.193","26.523","857370.000"],["2026-08-17","27.773","26.393","27.803","26.043","1128712.000"],["2026-08-18","26.453","26.253","26.643","25.943","605098.000"],["2026-08-19","25.943","25.483","26.263","25.443","606969.000"],["2026-08-20","25.743","25.613","26.143","25.383","475664.000"],["2026-08-21","25.213","25.333","25.423","24.943","407343.000"],["2026-08-24","25.613","25.863","26.153","25.153","654986.000"],["2026-08-25","25.803","25.913","26.603","25.523","703712.000"],["2026-08-26","25.703","25.783","26.083","25.323","547803.000"],["2026-08-27","26.153","26.443","26.653","25.493","831280.000"],["2026-08-28","26.403","26.483","26.923","26.153","586583.000"],["2026-08-31","26.203","26.653","26.873","25.853","624551.000"],["2026-09-01","26.663","26.153","26.883","26.033","647137.000"],["2026-09-02","25.703","25.303","26.283","25.273","540279.000"],["2026-09-03","25.823","26.123","26.693","25.433","767504.000"],["2026-09-04","26.113","26.873","27.393","25.913","1141136.000"],["2026-09-07","26.883","26.693","27.463","26.393","705173.000"],["2026-09-08","26.523","26.603","26.993","25.963","564365.000"],["2026-09-09","26.553","25.333","26.603","25.223","758203.000"],["2026-09-10","25.203","25.203","25.383","25.003","320701.000"],["2026-09-11","24.803","24.413","25.023","24.393","444905.000"],["2026-09-14","24.453","24.223","24.553","24.113","309044.000"],["2026-09-15","24.323","24.253","24.583","24.183","327540.000"],["2026-09-16","24.303","24.043","24.353","23.873","388552.000"],["2026-09-17","23.883","24.013","24.183","23.763","307100.000"],["2026-09-18","24.103","24.173","24.373","23.823","477417.000"],["2026-09-21","24.033","23.993","24.183","23.773","478053.000"],["2026-09-22","24.150","24.330","24.550","23.990","548125.000",{"nd":"2026","fh_sh":"8","djr":"2026-09-21","cqr":"2026-09-22","FHcontent":"10\u6d3e8\u5143"}],["2026-09-23","24.180","23.600","24.380","23.600","470467.000"],["2026-09-24","23.600","23.620","24.060","23.510","320754.000"]],"qt":{"sz002558":["51","\u5de8\u4eba\u7f51\u7edc","002558","22.18","23.62","23.62","606472","261191","345281","22.17","119","22.16","642","22.15","1499","22.14","56","22.13","290","22.18","978","22.20","224","22.21","4","22.23","14","22.24","103","","20260928161448","-1.44","-6.10","23.64","22.12","22.18\/606472\/1373978954","606472","137398","3.19","13.50","","23.64","22.12","6.44","421.54","421.54","2.75","25.98","21.26","1.32","1283","22.66","9.83","24.03","","","1.13","137397.8954","123.9862","559","   A","GP-A","-47.57","-8.24","4.45","18.55","16.06","52.36","22.12","-9.15","-16.25","-15.84","1900554471","1900561971","32.65","-48.34","1900554471","","","-49.03","-0.27","","CNY","0","","22.08","3102",""],"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":"43.914","version":"18"}}}