{"code":0,"msg":"","data":{"sz002590":{"qfqday":[["2025-12-30","14.615","14.725","14.865","14.615","173837.000"],["2025-12-31","14.815","14.915","14.995","14.545","221873.000"],["2026-01-05","15.165","15.055","15.185","14.825","207769.000"],["2026-01-06","15.045","15.735","15.895","15.035","399282.000"],["2026-01-07","15.965","15.875","16.265","15.765","354332.000"],["2026-01-08","15.695","15.765","15.925","15.515","238222.000"],["2026-01-09","15.735","15.475","15.825","15.285","220217.000"],["2026-01-12","15.505","15.565","15.715","15.355","207507.000"],["2026-01-13","15.615","15.165","15.635","15.155","221493.000"],["2026-01-14","15.155","15.095","15.295","14.805","204346.000"],["2026-01-15","14.995","15.125","15.335","14.925","127079.000"],["2026-01-16","15.165","15.315","15.395","15.065","135400.000"],["2026-01-19","15.325","15.375","15.505","15.195","99761.000"],["2026-01-20","15.315","15.085","15.405","14.965","112610.000"],["2026-01-21","14.935","15.195","15.285","14.885","91372.000"],["2026-01-22","15.205","15.295","15.465","15.165","94658.000"],["2026-01-23","15.395","16.115","16.165","15.325","295785.000"],["2026-01-26","16.065","15.015","16.105","14.705","312178.000"],["2026-01-27","14.965","15.065","15.175","14.625","152203.000"],["2026-01-28","15.065","14.715","15.205","14.665","139445.000"],["2026-01-29","14.695","14.845","15.355","14.575","202555.000"],["2026-01-30","14.795","14.585","14.915","14.265","142622.000"],["2026-02-02","14.555","14.115","14.585","14.105","126544.000"],["2026-02-03","14.245","14.375","14.415","14.105","80447.000"],["2026-02-04","14.295","14.545","14.695","14.195","86780.000"],["2026-02-05","14.535","14.655","14.845","14.505","105239.000"],["2026-02-06","14.515","14.655","14.845","14.515","77709.000"],["2026-02-09","14.735","14.705","14.875","14.635","89181.000"],["2026-02-10","14.735","14.655","14.785","14.625","55071.000"],["2026-02-11","14.655","14.465","14.755","14.445","60656.000"],["2026-02-12","14.505","14.605","14.775","14.435","64861.000"],["2026-02-13","14.595","14.715","14.905","14.575","78516.000"],["2026-02-24","14.925","14.855","15.095","14.845","84534.000"],["2026-02-25","14.845","14.725","15.005","14.715","72860.000"],["2026-02-26","14.725","14.785","14.815","14.635","60033.000"],["2026-02-27","14.905","14.575","14.915","14.525","90987.000"],["2026-03-02","14.235","13.915","14.345","13.875","130250.000"],["2026-03-03","13.915","13.405","14.115","13.385","117811.000"],["2026-03-04","13.385","13.265","13.445","13.135","95208.000"],["2026-03-05","13.445","13.505","13.705","13.395","91691.000"],["2026-03-06","13.435","13.635","13.775","13.435","63894.000"],["2026-03-09","13.365","13.395","13.455","13.135","83797.000"],["2026-03-10","13.595","13.725","13.745","13.495","68718.000"],["2026-03-11","13.765","13.895","14.035","13.725","89388.000"],["2026-03-12","13.905","13.645","13.925","13.615","55625.000"],["2026-03-13","13.695","13.525","13.785","13.495","62111.000"],["2026-03-16","13.555","13.405","13.575","13.305","55028.000"],["2026-03-17","13.505","13.345","13.735","13.315","62681.000"],["2026-03-18","13.395","13.525","13.525","13.225","51559.000"],["2026-03-19","13.365","13.185","13.445","13.145","56665.000"],["2026-03-20","13.245","12.815","13.325","12.815","69997.000"],["2026-03-23","12.635","11.935","12.695","11.715","147664.000"],["2026-03-24","12.195","12.215","12.265","11.915","68190.000"],["2026-03-25","12.225","12.325","12.425","12.225","61783.000"],["2026-03-26","12.325","12.025","12.405","11.975","59526.000"],["2026-03-27","11.875","12.155","12.165","11.845","56029.000"],["2026-03-30","12.035","12.125","12.265","11.945","48077.000"],["2026-03-31","12.125","12.025","12.245","12.005","58726.000"],["2026-04-01","12.235","12.235","12.285","12.145","61610.000"],["2026-04-02","12.235","12.005","12.315","11.945","61405.000"],["2026-04-03","12.105","11.755","12.105","11.675","60260.000"],["2026-04-07","11.755","11.845","11.865","11.665","35651.000"],["2026-04-08","12.195","12.405","12.435","12.165","87597.000"],["2026-04-09","12.325","12.245","12.425","12.225","56105.000"],["2026-04-10","12.365","12.395","12.535","12.355","52696.000"],["2026-04-13","12.395","12.365","12.395","12.245","38811.000"],["2026-04-14","12.495","12.375","12.555","12.245","52254.000"],["2026-04-15","12.485","12.355","12.575","12.325","58079.000"],["2026-04-16","12.475","12.635","12.725","12.415","89816.000"],["2026-04-17","12.565","12.595","12.655","12.445","72004.000"],["2026-04-20","12.575","12.615","12.665","12.515","57195.000"],["2026-04-21","12.615","12.475","12.615","12.365","60852.000"],["2026-04-22","12.465","12.535","12.595","12.395","63357.000"],["2026-04-23","12.565","12.345","12.575","12.275","75041.000"],["2026-04-24","12.315","12.295","12.365","12.175","62982.000"],["2026-04-27","12.315","12.405","12.465","12.195","78608.000"],["2026-04-28","12.335","11.595","12.375","11.485","240938.000"],["2026-04-29","11.525","11.875","11.915","11.425","116728.000"],["2026-04-30","11.805","11.805","11.885","11.665","79811.000"],["2026-05-06","11.865","12.105","12.175","11.865","88741.000"],["2026-05-07","12.155","12.285","12.375","12.105","73464.000"],["2026-05-08","12.265","12.505","12.535","12.165","82051.000"],["2026-05-11","12.515","12.485","12.555","12.335","96681.000"],["2026-05-12","12.555","12.355","12.555","12.235","66249.000"],["2026-05-13","12.345","12.805","12.975","12.205","151393.000"],["2026-05-14","12.895","12.345","12.905","12.345","124362.000"],["2026-05-15","12.345","12.495","12.725","12.285","102782.000"],["2026-05-18","12.415","13.265","13.415","12.355","275036.000"],["2026-05-19","13.225","13.295","13.755","13.135","185047.000"],["2026-05-20","13.265","12.885","13.455","12.885","132935.000"],["2026-05-21","12.965","12.945","13.295","12.925","164431.000"],["2026-05-22","13.045","12.915","13.165","12.775","112718.000"],["2026-05-25","12.775","12.985","13.095","12.615","120564.000"],["2026-05-26","12.815","12.725","13.035","12.565","111988.000"],["2026-05-27","12.625","12.365","12.875","12.215","110575.000"],["2026-05-28","12.340","12.180","12.360","11.840","131263.000",{"nd":"2025","fh_sh":"0.85","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e0.85\u5143"}],["2026-05-29","12.170","11.500","12.270","11.390","146958.000"],["2026-06-01","11.410","11.560","11.690","11.280","94263.000"],["2026-06-02","11.560","11.540","11.660","11.290","82430.000"],["2026-06-03","11.500","11.310","11.530","11.190","85587.000"],["2026-06-04","11.510","12.440","12.440","11.510","157558.000"],["2026-06-05","12.450","12.040","12.700","11.790","280388.000"],["2026-06-08","11.650","11.770","12.150","11.500","166763.000"],["2026-06-09","11.890","11.780","12.130","11.530","143412.000"],["2026-06-10","11.530","11.230","11.720","11.160","134428.000"],["2026-06-11","10.980","10.830","11.150","10.750","117361.000"],["2026-06-12","11.150","10.960","11.160","10.790","83784.000"],["2026-06-15","11.040","11.210","11.280","11.040","74184.000"],["2026-06-16","11.210","11.210","11.280","11.020","65903.000"],["2026-06-17","11.150","11.010","11.230","10.910","70272.000"],["2026-06-18","10.940","10.910","11.040","10.790","63837.000"],["2026-06-22","10.820","10.710","10.960","10.360","105260.000"],["2026-06-23","10.670","10.780","11.160","10.550","86784.000"],["2026-06-24","10.850","10.500","10.880","10.410","84114.000"],["2026-06-25","10.510","10.160","10.600","10.100","97501.000"],["2026-06-26","10.100","9.950","10.250","9.900","85835.000"],["2026-06-29","9.870","9.800","9.940","9.550","88552.000"],["2026-06-30","9.860","10.000","10.120","9.740","79369.000"],["2026-07-01","10.050","10.010","10.170","9.970","65008.000"],["2026-07-02","9.980","10.020","10.300","9.920","81549.000"],["2026-07-03","10.010","10.390","10.490","10.010","105655.000"],["2026-07-06","10.480","10.170","10.580","10.150","65208.000"],["2026-07-07","10.200","9.930","10.300","9.880","65709.000"],["2026-07-08","9.910","9.640","9.930","9.580","61064.000"],["2026-07-09","9.700","9.580","9.700","9.330","58798.000"],["2026-07-10","9.580","9.550","9.770","9.440","82448.000"],["2026-07-13","9.490","9.040","9.490","9.030","92795.000"],["2026-07-14","9.030","9.170","9.180","8.910","64066.000"],["2026-07-15","9.170","9.250","9.320","9.120","51732.000"],["2026-07-16","9.160","9.300","9.470","9.150","55323.000"],["2026-07-17","9.230","8.960","9.440","8.920","74282.000"],["2026-07-20","8.960","8.800","9.190","8.700","94587.000"],["2026-07-21","8.860","8.820","8.910","8.560","96257.000"],["2026-07-22","8.860","8.560","8.860","8.500","87401.000"],["2026-07-23","8.510","8.880","8.900","8.510","72443.000"],["2026-07-24","8.710","8.700","8.860","8.640","48790.000"],["2026-07-27","8.700","8.920","8.970","8.700","54084.000"],["2026-07-28","8.820","8.960","9.040","8.810","39962.000"],["2026-07-29","8.990","9.180","9.220","8.930","53193.000"],["2026-07-30","9.180","9.200","9.370","9.060","71333.000"],["2026-07-31","9.200","9.350","9.380","9.170","59421.000"],["2026-08-03","9.350","9.680","9.690","9.330","69704.000"],["2026-08-04","9.700","9.590","9.780","9.570","61266.000"],["2026-08-05","9.830","9.780","10.090","9.690","110647.000"],["2026-08-06","9.720","9.660","9.810","9.540","72393.000"],["2026-08-07","9.660","9.520","9.700","9.420","60500.000"],["2026-08-10","9.520","9.590","9.620","9.390","44527.000"],["2026-08-11","9.530","9.550","9.630","9.460","35433.000"],["2026-08-12","9.550","9.640","9.640","9.520","41170.000"],["2026-08-13","9.680","9.450","9.680","9.430","48294.000"],["2026-08-14","9.450","9.440","9.510","9.370","39431.000"],["2026-08-17","9.390","9.550","9.560","9.330","55299.000"],["2026-08-18","9.540","9.830","10.030","9.540","156369.000"],["2026-08-19","9.630","9.220","9.710","9.200","107415.000"],["2026-08-20","9.330","9.270","9.500","9.200","65543.000"],["2026-08-21","9.250","9.330","9.370","9.190","36512.000"],["2026-08-24","9.420","9.330","9.600","9.200","56280.000"],["2026-08-25","9.250","9.560","9.560","9.200","53981.000"],["2026-08-26","9.580","9.570","9.740","9.510","38688.000"],["2026-08-27","9.520","9.570","9.610","9.440","44420.000"],["2026-08-28","9.690","9.770","10.030","9.600","91692.000"],["2026-08-31","9.700","10.120","10.120","9.650","100172.000"],["2026-09-01","10.170","10.150","10.320","10.020","119661.000"],["2026-09-02","10.030","10.160","10.240","10.000","70991.000"],["2026-09-03","10.250","10.130","10.320","10.090","60511.000"],["2026-09-04","10.300","10.030","10.300","9.970","82302.000"],["2026-09-07","10.000","9.990","10.160","9.920","54802.000"],["2026-09-08","10.000","9.920","10.000","9.910","45529.000"],["2026-09-09","9.930","9.820","9.960","9.780","36356.000"],["2026-09-10","9.710","9.620","9.790","9.600","37870.000"],["2026-09-11","9.550","9.480","9.590","9.350","40278.000"],["2026-09-14","9.510","9.590","9.710","9.430","44365.000"],["2026-09-15","9.590","9.450","9.670","9.440","34826.000"],["2026-09-16","9.430","9.510","9.540","9.330","35713.000"],["2026-09-17","9.460","9.840","9.860","9.460","89119.000"],["2026-09-18","9.830","9.640","9.860","9.620","86250.000"],["2026-09-21","9.670","9.740","9.780","9.640","55808.000"],["2026-09-22","9.710","9.650","9.800","9.640","49735.000"],["2026-09-23","9.680","9.620","9.720","9.560","33461.000"],["2026-09-24","9.550","9.600","9.760","9.550","40534.000"]],"qt":{"sz002590":["51","\u4e07\u5b89\u79d1\u6280","002590","9.47","9.60","9.59","40242","18085","22157","9.47","285","9.46","458","9.45","179","9.44","11","9.43","90","9.48","17","9.49","109","9.50","33","9.51","23","9.52","50","","20260928161439","-0.13","-1.35","9.65","9.43","9.47\/40242\/38243662","40242","3824","0.81","22.76","","9.65","9.43","2.29","46.82","49.15","1.59","10.56","8.64","0.76","791","9.50","28.04","23.03","","","1.13","3824.3662","0.0000","0","   A","GP-A","-36.51","-1.76","0.90","6.97","3.54","16.27","8.50","-0.11","-3.07","-8.85","494350592","519052477","63.03","-35.69","494350592","","","-36.85","-0.21","","CNY","0","","9.55","-352",""],"market":["2026-09-29 03:08:22|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":"14.735","version":"18"}}}