{"code":0,"msg":"","data":{"sz002576":{"qfqday":[["2025-12-30","17.041","17.391","17.521","16.871","52532.000"],["2025-12-31","17.391","17.321","17.391","17.181","34838.000"],["2026-01-05","17.391","17.251","17.421","17.141","37548.000"],["2026-01-06","17.311","17.271","17.361","17.191","35432.000"],["2026-01-07","17.291","17.151","17.311","17.101","29856.000"],["2026-01-08","17.141","17.321","17.411","17.111","32132.000"],["2026-01-09","17.311","17.411","17.481","17.171","42526.000"],["2026-01-12","17.371","17.561","17.591","17.331","52765.000"],["2026-01-13","17.611","17.441","17.621","17.281","47192.000"],["2026-01-14","17.541","17.321","17.651","17.081","59923.000"],["2026-01-15","17.251","17.571","17.611","17.231","42963.000"],["2026-01-16","17.571","17.921","18.021","17.481","77068.000"],["2026-01-19","17.921","18.481","18.671","17.801","99965.000"],["2026-01-20","18.421","18.171","18.431","18.061","68627.000"],["2026-01-21","18.161","18.321","18.391","17.941","39083.000"],["2026-01-22","18.301","18.371","18.501","18.291","39859.000"],["2026-01-23","18.411","18.391","18.481","18.231","51079.000"],["2026-01-26","18.421","18.191","18.421","17.991","46077.000"],["2026-01-27","18.211","18.001","18.211","17.461","49496.000"],["2026-01-28","17.961","17.701","17.991","17.601","41707.000"],["2026-01-29","17.721","17.291","17.761","17.201","45562.000"],["2026-01-30","17.321","17.721","17.751","17.221","49876.000"],["2026-02-02","17.721","17.611","18.141","17.611","59796.000"],["2026-02-03","17.781","17.881","17.921","17.551","40002.000"],["2026-02-04","17.841","18.061","18.261","17.751","37826.000"],["2026-02-05","18.061","17.691","18.061","17.691","33190.000"],["2026-02-06","17.691","17.881","18.101","17.431","39651.000"],["2026-02-09","18.121","18.111","18.141","17.921","31623.000"],["2026-02-10","18.141","18.521","18.721","18.051","73052.000"],["2026-02-11","18.501","18.751","18.911","18.331","103252.000"],["2026-02-12","18.871","18.551","18.871","18.471","56291.000"],["2026-02-13","18.451","18.631","18.871","18.451","55102.000"],["2026-02-24","18.741","18.881","19.001","18.661","59122.000"],["2026-02-25","18.881","18.621","18.981","18.571","66057.000"],["2026-02-26","18.851","18.921","18.961","18.661","58832.000"],["2026-02-27","18.821","19.911","20.321","18.701","156610.000"],["2026-03-02","19.421","19.101","19.571","18.881","143735.000"],["2026-03-03","19.121","18.231","19.361","18.231","111249.000"],["2026-03-04","18.071","18.741","18.901","18.021","82204.000"],["2026-03-05","19.041","18.851","19.141","18.711","63824.000"],["2026-03-06","18.851","19.101","19.221","18.611","62682.000"],["2026-03-09","18.721","18.991","19.101","18.551","64226.000"],["2026-03-10","19.121","19.301","19.461","19.121","57802.000"],["2026-03-11","19.251","19.501","19.631","19.211","91028.000"],["2026-03-12","19.481","19.091","19.481","18.931","55228.000"],["2026-03-13","19.091","19.001","19.371","18.991","50532.000"],["2026-03-16","19.001","19.001","19.121","18.691","45369.000"],["2026-03-17","19.071","18.401","19.111","18.331","40425.000"],["2026-03-18","18.401","19.341","19.361","18.351","78131.000"],["2026-03-19","19.101","19.001","19.451","18.931","60391.000"],["2026-03-20","19.031","18.261","19.511","18.251","104642.000"],["2026-03-23","17.981","17.511","18.371","17.491","91024.000"],["2026-03-24","18.071","18.251","18.271","17.371","75699.000"],["2026-03-25","18.311","18.471","18.691","18.231","43100.000"],["2026-03-26","18.471","18.451","18.951","18.331","51674.000"],["2026-03-27","18.181","18.621","18.701","18.121","37990.000"],["2026-03-30","18.341","18.601","18.771","18.251","43060.000"],["2026-03-31","18.401","17.261","18.451","17.151","107107.000"],["2026-04-01","17.581","17.571","17.691","17.321","56540.000"],["2026-04-02","17.571","17.581","18.171","17.371","60498.000"],["2026-04-03","17.661","17.101","18.221","17.021","66349.000"],["2026-04-07","17.101","18.071","18.681","17.031","124298.000"],["2026-04-08","18.271","18.421","18.431","18.151","62649.000"],["2026-04-09","18.371","18.411","18.561","18.151","48358.000"],["2026-04-10","18.511","18.451","18.701","18.341","46524.000"],["2026-04-13","18.331","18.581","18.711","18.221","40954.000"],["2026-04-14","18.671","18.941","18.951","18.491","59259.000"],["2026-04-15","19.001","18.661","19.031","18.611","44464.000"],["2026-04-16","18.701","18.831","18.951","18.631","43008.000"],["2026-04-17","18.761","18.941","19.241","18.621","63486.000"],["2026-04-20","18.941","18.961","19.061","18.791","43939.000"],["2026-04-21","19.001","18.611","19.001","18.481","39596.000"],["2026-04-22","18.591","18.481","18.601","18.331","38494.000"],["2026-04-23","18.531","18.591","18.981","18.381","52456.000"],["2026-04-24","18.511","18.221","18.511","17.901","53798.000"],["2026-04-27","18.201","18.311","18.441","17.731","43246.000"],["2026-04-28","18.271","18.391","18.681","18.251","51884.000"],["2026-04-29","18.361","18.721","18.771","18.321","59990.000"],["2026-04-30","18.671","18.451","18.741","18.391","43772.000"],["2026-05-06","18.651","18.771","18.871","18.591","64459.000"],["2026-05-07","18.681","18.891","18.951","18.671","65474.000"],["2026-05-08","18.831","19.171","19.221","18.671","91243.000"],["2026-05-11","19.301","19.091","19.521","18.901","61610.000"],["2026-05-12","19.081","18.871","19.211","18.741","55245.000"],["2026-05-13","18.921","19.101","19.241","18.811","68851.000"],["2026-05-14","19.091","18.411","19.141","18.351","72156.000"],["2026-05-15","18.461","18.871","19.201","18.351","81183.000"],["2026-05-18","18.751","19.091","19.091","18.571","68991.000"],["2026-05-19","19.091","19.101","19.271","18.801","62575.000"],["2026-05-20","19.121","19.121","19.121","18.531","67409.000"],["2026-05-21","19.271","18.831","19.491","18.761","152725.000"],["2026-05-22","18.631","19.571","19.601","17.931","160477.000"],["2026-05-25","19.771","19.401","20.011","19.141","133898.000"],["2026-05-26","19.221","20.131","20.271","19.141","204346.000"],["2026-05-27","19.841","19.071","19.991","18.911","151216.000"],["2026-05-28","18.911","18.481","19.651","18.181","123845.000"],["2026-05-29","18.451","16.621","18.481","16.621","157679.000"],["2026-06-01","16.421","17.021","17.121","16.291","75062.000"],["2026-06-02","16.881","16.331","17.051","16.101","65122.000"],["2026-06-03","16.371","16.011","16.521","15.811","60764.000"],["2026-06-04","16.421","15.891","16.421","15.741","48885.000"],["2026-06-05","15.831","16.171","16.581","15.341","76113.000"],["2026-06-08","15.821","15.901","16.101","15.721","53610.000"],["2026-06-09","15.891","16.231","16.401","15.781","43298.000"],["2026-06-10","16.050","16.410","16.680","16.050","58084.000",{"nd":"2025","fh_sh":"0.8","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e0.8\u5143"}],["2026-06-11","16.230","15.800","16.290","15.690","53230.000"],["2026-06-12","16.070","15.950","16.220","15.780","36120.000"],["2026-06-15","16.120","16.340","16.470","16.020","41148.000"],["2026-06-16","16.300","16.110","16.330","15.930","47330.000"],["2026-06-17","16.110","15.690","16.160","15.550","47223.000"],["2026-06-18","15.570","15.410","15.690","15.350","38071.000"],["2026-06-22","15.270","15.460","15.530","14.730","58610.000"],["2026-06-23","15.440","15.510","15.780","15.250","32334.000"],["2026-06-24","15.530","15.160","15.530","14.940","35235.000"],["2026-06-25","15.150","14.600","15.160","14.580","38867.000"],["2026-06-26","14.590","14.240","14.610","14.180","35087.000"],["2026-06-29","14.200","13.990","14.290","13.760","33256.000"],["2026-06-30","14.100","14.150","14.350","14.000","25544.000"],["2026-07-01","14.070","14.270","14.470","13.980","35468.000"],["2026-07-02","14.270","14.380","14.840","14.200","42490.000"],["2026-07-03","14.420","15.540","15.820","14.420","112760.000"],["2026-07-06","15.270","14.920","15.520","14.920","58403.000"],["2026-07-07","14.990","14.360","15.170","14.360","38363.000"],["2026-07-08","14.360","13.790","14.590","13.780","39271.000"],["2026-07-09","13.780","13.780","13.920","13.360","32410.000"],["2026-07-10","13.760","13.920","14.200","13.580","34880.000"],["2026-07-13","13.850","13.230","13.850","13.180","37398.000"],["2026-07-14","13.160","13.530","13.550","13.050","25312.000"],["2026-07-15","13.490","13.530","13.750","13.430","23256.000"],["2026-07-16","13.410","13.690","13.930","13.330","26718.000"],["2026-07-17","13.700","13.300","13.890","13.130","33962.000"],["2026-07-20","13.320","12.970","13.680","12.810","35337.000"],["2026-07-21","12.930","13.030","13.140","12.330","48880.000"],["2026-07-22","12.800","12.680","13.050","12.600","28532.000"],["2026-07-23","12.620","13.130","13.150","12.580","29161.000"],["2026-07-24","13.000","12.910","13.070","12.800","21183.000"],["2026-07-27","12.990","13.470","13.520","12.910","35199.000"],["2026-07-28","13.380","13.790","13.950","13.310","37805.000"],["2026-07-29","13.820","14.080","14.360","13.800","41428.000"],["2026-07-30","13.980","13.900","14.310","13.870","34570.000"],["2026-07-31","14.090","14.290","14.780","13.860","48347.000"],["2026-08-03","14.310","14.780","14.790","14.220","45765.000"],["2026-08-04","14.830","14.970","15.080","14.510","65485.000"],["2026-08-05","15.030","14.650","15.030","14.480","64659.000"],["2026-08-06","14.580","14.530","14.690","14.340","34316.000"],["2026-08-07","14.520","14.480","14.560","14.270","22106.000"],["2026-08-10","14.460","14.780","14.820","14.320","33974.000"],["2026-08-11","14.770","14.780","14.870","14.590","24062.000"],["2026-08-12","14.880","14.920","14.960","14.700","23481.000"],["2026-08-13","14.930","14.570","14.970","14.550","31394.000"],["2026-08-14","14.370","14.290","14.600","14.080","38924.000"],["2026-08-17","14.350","14.520","14.580","14.140","28079.000"],["2026-08-18","14.590","14.430","14.680","14.270","24660.000"],["2026-08-19","14.450","13.760","14.450","13.710","38220.000"],["2026-08-20","13.900","14.100","14.240","13.820","32452.000"],["2026-08-21","13.990","14.170","14.230","13.800","19823.000"],["2026-08-24","14.170","13.960","14.260","13.830","21573.000"],["2026-08-25","13.850","14.380","14.400","13.840","21305.000"],["2026-08-26","14.380","14.420","14.500","14.240","17392.000"],["2026-08-27","14.420","14.380","14.420","14.180","18763.000"],["2026-08-28","14.380","14.490","14.600","14.340","19204.000"],["2026-08-31","14.410","14.750","14.760","14.300","27564.000"],["2026-09-01","14.740","14.820","14.870","14.610","27166.000"],["2026-09-02","14.770","14.860","14.910","14.640","21865.000"],["2026-09-03","14.850","14.840","15.040","14.780","24063.000"],["2026-09-04","14.930","14.660","15.050","14.610","27991.000"],["2026-09-07","14.710","14.630","14.820","14.570","16589.000"],["2026-09-08","14.630","14.780","14.800","14.580","14942.000"],["2026-09-09","14.750","14.660","14.850","14.600","16097.000"],["2026-09-10","14.600","14.390","14.630","14.330","17222.000"],["2026-09-11","14.340","14.140","14.350","13.950","22496.000"],["2026-09-14","14.250","14.370","14.570","14.070","22734.000"],["2026-09-15","14.350","13.920","14.500","13.880","23970.000"],["2026-09-16","13.850","14.080","14.130","13.770","20217.000"],["2026-09-17","14.080","14.130","14.180","13.810","17222.000"],["2026-09-18","14.200","14.170","14.370","14.150","19204.000"],["2026-09-21","14.180","14.420","14.470","14.150","17948.000"],["2026-09-22","14.430","14.470","14.620","14.340","18809.000"],["2026-09-23","14.440","14.410","14.500","14.210","19105.000"],["2026-09-24","14.350","14.490","14.560","14.310","18830.000"]],"qt":{"sz002576":["51","\u901a\u8fbe\u52a8\u529b","002576","14.53","14.49","14.51","26591","12620","13971","14.53","58","14.52","271","14.51","32","14.50","112","14.49","33","14.55","19","14.56","50","14.57","6","14.58","200","14.59","29","","20260928161427","0.04","0.28","14.70","14.33","14.53\/26591\/38557391","26591","3856","1.64","29.41","","14.70","14.33","2.55","23.54","23.99","1.84","15.94","13.04","1.42","202","14.50","28.67","29.12","","","1.01","3855.7391","0.0000","0","   A","GP-A","-16.11","2.54","0.54","6.25","3.81","20.32","12.33","2.76","0.28","-6.50","162027571","165100000","24.94","-16.45","162027571","","","-19.19","-0.27","","CNY","0","","14.64","-337",""],"market":["2026-09-29 03:07:28|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":"17.121","version":"18"}}}