{"code":0,"msg":"","data":{"sz002593":{"qfqday":[["2025-12-30","6.090","5.980","6.100","5.940","359224.000"],["2025-12-31","6.010","5.860","6.040","5.820","322107.000"],["2026-01-05","5.880","5.830","5.880","5.780","335948.000"],["2026-01-06","5.830","5.910","5.920","5.790","372721.000"],["2026-01-07","5.890","5.860","5.900","5.770","384708.000"],["2026-01-08","5.830","5.910","5.930","5.800","344879.000"],["2026-01-09","5.900","5.960","5.970","5.860","415360.000"],["2026-01-12","5.970","6.020","6.020","5.910","383334.000"],["2026-01-13","6.010","5.770","6.030","5.760","482627.000"],["2026-01-14","5.770","5.720","5.830","5.660","382202.000"],["2026-01-15","5.720","5.620","5.720","5.580","289761.000"],["2026-01-16","5.630","5.700","5.720","5.590","259663.000"],["2026-01-19","5.700","5.780","5.780","5.670","217190.000"],["2026-01-20","5.750","5.710","5.770","5.680","195428.000"],["2026-01-21","5.680","5.790","5.790","5.630","205783.000"],["2026-01-22","5.800","5.840","5.850","5.750","225360.000"],["2026-01-23","5.840","5.940","5.940","5.820","264824.000"],["2026-01-26","5.940","5.850","5.990","5.770","297929.000"],["2026-01-27","5.800","5.870","5.870","5.650","240626.000"],["2026-01-28","5.850","5.750","5.860","5.730","176775.000"],["2026-01-29","5.740","5.740","5.810","5.680","171492.000"],["2026-01-30","5.780","5.860","5.890","5.710","347369.000"],["2026-02-02","5.850","5.830","5.940","5.770","317173.000"],["2026-02-03","5.860","5.960","5.960","5.810","315541.000"],["2026-02-04","5.960","6.050","6.050","5.920","353223.000"],["2026-02-05","6.040","5.980","6.060","5.970","299374.000"],["2026-02-06","5.930","5.940","6.020","5.880","251829.000"],["2026-02-09","6.010","5.980","6.040","5.930","235072.000"],["2026-02-10","5.970","5.940","5.980","5.910","166078.000"],["2026-02-11","5.940","5.950","5.980","5.910","151445.000"],["2026-02-12","5.950","5.930","6.010","5.830","230190.000"],["2026-02-13","5.920","5.860","5.960","5.860","146875.000"],["2026-02-24","5.900","6.010","6.030","5.890","238752.000"],["2026-02-25","6.020","6.010","6.070","5.990","205070.000"],["2026-02-26","6.020","6.030","6.050","5.970","175885.000"],["2026-02-27","6.030","6.130","6.130","6.010","268031.000"],["2026-03-02","6.030","5.810","6.090","5.790","397775.000"],["2026-03-03","5.810","5.600","5.850","5.590","313360.000"],["2026-03-04","5.510","5.550","5.630","5.480","188528.000"],["2026-03-05","5.640","5.680","5.730","5.620","201992.000"],["2026-03-06","5.650","5.780","5.790","5.630","137980.000"],["2026-03-09","5.700","5.720","5.750","5.600","183310.000"],["2026-03-10","5.770","5.850","5.850","5.750","150477.000"],["2026-03-11","5.870","5.800","5.870","5.780","132658.000"],["2026-03-12","5.830","5.670","5.840","5.650","158948.000"],["2026-03-13","5.660","5.660","5.740","5.620","127335.000"],["2026-03-16","5.660","5.660","5.710","5.590","116306.000"],["2026-03-17","5.660","5.550","5.720","5.550","129556.000"],["2026-03-18","5.550","5.620","5.620","5.520","98261.000"],["2026-03-19","5.550","5.480","5.590","5.450","145217.000"],["2026-03-20","5.450","5.230","5.470","5.230","209597.000"],["2026-03-23","5.130","4.980","5.200","4.930","211514.000"],["2026-03-24","5.090","5.200","5.210","4.960","215235.000"],["2026-03-25","5.200","5.360","5.360","5.200","157211.000"],["2026-03-26","5.340","5.230","5.390","5.200","126016.000"],["2026-03-27","5.190","5.310","5.310","5.140","87511.000"],["2026-03-30","5.260","5.390","5.400","5.180","138695.000"],["2026-03-31","5.350","5.390","5.530","5.340","159882.000"],["2026-04-01","5.480","5.420","5.500","5.370","138574.000"],["2026-04-02","5.370","5.360","5.430","5.330","104878.000"],["2026-04-03","5.350","5.180","5.370","5.150","128504.000"],["2026-04-07","5.200","5.340","5.350","5.180","111302.000"],["2026-04-08","5.400","5.450","5.460","5.390","144044.000"],["2026-04-09","5.410","5.340","5.440","5.310","109256.000"],["2026-04-10","5.360","5.380","5.450","5.360","105401.000"],["2026-04-13","5.380","5.360","5.400","5.300","112964.000"],["2026-04-14","5.420","5.250","5.450","5.160","257018.000"],["2026-04-15","5.270","5.240","5.330","5.220","168965.000"],["2026-04-16","5.280","5.280","5.290","5.210","138188.000"],["2026-04-17","5.280","5.230","5.280","5.180","124369.000"],["2026-04-20","5.220","5.230","5.250","5.190","94645.000"],["2026-04-21","5.230","5.180","5.230","5.120","115123.000"],["2026-04-22","5.150","5.130","5.160","5.100","112074.000"],["2026-04-23","5.130","5.030","5.140","5.010","144681.000"],["2026-04-24","5.000","5.050","5.090","4.960","107864.000"],["2026-04-27","5.060","5.200","5.220","4.950","172369.000"],["2026-04-28","5.230","5.210","5.290","5.140","159666.000"],["2026-04-29","5.160","5.280","5.300","5.150","133906.000"],["2026-04-30","5.260","5.330","5.380","5.260","134443.000"],["2026-05-06","5.380","5.310","5.380","5.270","142166.000"],["2026-05-07","5.320","5.320","5.360","5.310","127477.000"],["2026-05-08","5.300","5.360","5.370","5.270","105172.000"],["2026-05-11","5.370","5.310","5.380","5.260","139377.000"],["2026-05-12","5.300","5.190","5.310","5.170","133258.000"],["2026-05-13","5.190","5.200","5.250","5.160","90054.000"],["2026-05-14","5.210","5.070","5.230","5.070","114002.000"],["2026-05-15","5.090","5.090","5.190","5.050","121709.000"],["2026-05-18","5.100","5.140","5.170","5.000","126220.000"],["2026-05-19","5.140","5.190","5.200","5.100","106973.000"],["2026-05-20","5.170","5.040","5.200","5.030","113370.000"],["2026-05-21","5.070","4.940","5.130","4.930","116938.000"],["2026-05-22","4.990","5.000","5.030","4.910","109577.000",{"nd":"2025","fh_sh":"0.5","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e0.5\u5143"}],["2026-05-25","5.010","4.960","5.070","4.910","107749.000"],["2026-05-26","4.960","4.850","4.960","4.780","126331.000"],["2026-05-27","4.850","4.740","4.880","4.690","132393.000"],["2026-05-28","4.740","4.830","4.880","4.700","122523.000"],["2026-05-29","4.850","4.720","4.880","4.700","115909.000"],["2026-06-01","4.710","4.850","4.900","4.670","152731.000"],["2026-06-02","4.850","4.740","4.880","4.710","147032.000"],["2026-06-03","4.730","4.720","4.770","4.670","102198.000"],["2026-06-04","4.710","4.640","4.740","4.590","107517.000"],["2026-06-05","4.670","4.730","4.770","4.590","106410.000"],["2026-06-08","4.670","4.540","4.710","4.490","142515.000"],["2026-06-09","4.550","4.520","4.610","4.470","107210.000"],["2026-06-10","4.500","4.430","4.520","4.360","112644.000"],["2026-06-11","4.360","4.330","4.420","4.270","129630.000"],["2026-06-12","4.370","4.430","4.470","4.330","136285.000"],["2026-06-15","4.480","4.540","4.600","4.460","130561.000"],["2026-06-16","4.560","4.530","4.570","4.420","135619.000"],["2026-06-17","4.520","4.390","4.540","4.370","105513.000"],["2026-06-18","4.370","4.330","4.370","4.300","115028.000"],["2026-06-22","4.310","4.300","4.330","4.140","162119.000"],["2026-06-23","4.260","4.330","4.410","4.260","130554.000"],["2026-06-24","4.300","4.150","4.340","4.100","140091.000"],["2026-06-25","4.150","4.100","4.200","4.050","141140.000"],["2026-06-26","4.090","3.990","4.100","3.980","134761.000"],["2026-06-29","3.980","3.980","4.020","3.850","154433.000"],["2026-06-30","3.980","3.990","4.030","3.920","128769.000"],["2026-07-01","3.980","4.040","4.100","3.960","132761.000"],["2026-07-02","4.030","4.050","4.160","4.010","127282.000"],["2026-07-03","4.080","4.240","4.280","4.080","198067.000"],["2026-07-06","4.250","4.140","4.280","4.140","129518.000"],["2026-07-07","4.160","4.060","4.190","4.050","102133.000"],["2026-07-08","4.080","4.010","4.080","3.940","149520.000"],["2026-07-09","3.980","3.990","4.060","3.930","134412.000"],["2026-07-10","3.980","4.090","4.150","3.880","161994.000"],["2026-07-13","4.060","3.940","4.080","3.920","154774.000"],["2026-07-14","3.950","4.060","4.080","3.910","128843.000"],["2026-07-15","4.230","4.310","4.470","4.190","407445.000"],["2026-07-16","4.300","4.280","4.350","4.220","303321.000"],["2026-07-17","4.320","4.230","4.410","4.190","250586.000"],["2026-07-20","4.240","4.170","4.320","4.110","196575.000"],["2026-07-21","4.180","4.120","4.190","4.010","194335.000"],["2026-07-22","4.080","4.050","4.160","4.020","127864.000"],["2026-07-23","4.040","4.220","4.220","4.030","153311.000"],["2026-07-24","4.150","4.070","4.200","4.050","121380.000"],["2026-07-27","4.070","4.170","4.170","4.060","103461.000"],["2026-07-28","4.120","4.180","4.210","4.110","94402.000"],["2026-07-29","4.190","4.260","4.270","4.160","132350.000"],["2026-07-30","4.240","4.240","4.320","4.210","118726.000"],["2026-07-31","4.270","4.270","4.310","4.240","135414.000"],["2026-08-03","4.270","4.370","4.370","4.250","120810.000"],["2026-08-04","4.390","4.360","4.410","4.330","148231.000"],["2026-08-05","4.350","4.360","4.390","4.300","110509.000"],["2026-08-06","4.330","4.370","4.400","4.290","131416.000"],["2026-08-07","4.380","4.330","4.380","4.260","93186.000"],["2026-08-10","4.340","4.460","4.480","4.300","144282.000"],["2026-08-11","4.460","4.450","4.480","4.390","85503.000"],["2026-08-12","4.460","4.500","4.520","4.430","105423.000"],["2026-08-13","4.520","4.440","4.540","4.440","114866.000"],["2026-08-14","4.440","4.460","4.470","4.390","102583.000"],["2026-08-17","4.460","4.510","4.520","4.390","96421.000"],["2026-08-18","4.500","4.510","4.540","4.440","109804.000"],["2026-08-19","4.500","4.410","4.500","4.390","127322.000"],["2026-08-20","4.440","4.460","4.480","4.400","102512.000"],["2026-08-21","4.450","4.440","4.450","4.380","91068.000"],["2026-08-24","4.440","4.390","4.470","4.350","109246.000"],["2026-08-25","4.390","4.480","4.500","4.370","161254.000"],["2026-08-26","4.490","4.550","4.570","4.470","149604.000"],["2026-08-27","4.580","4.530","4.580","4.470","129382.000"],["2026-08-28","4.500","4.550","4.570","4.480","84887.000"],["2026-08-31","4.530","4.570","4.590","4.530","89887.000"],["2026-09-01","4.570","4.630","4.640","4.550","104599.000"],["2026-09-02","4.620","4.610","4.640","4.550","80470.000"],["2026-09-03","4.620","4.550","4.670","4.530","84951.000"],["2026-09-04","4.550","4.590","4.660","4.550","102731.000"],["2026-09-07","4.590","4.560","4.600","4.550","86318.000"],["2026-09-08","4.570","4.610","4.630","4.540","86539.000"],["2026-09-09","4.590","4.720","4.850","4.590","273062.000"],["2026-09-10","4.670","4.680","4.730","4.600","230264.000"],["2026-09-11","4.620","4.580","4.680","4.510","149996.000"],["2026-09-14","4.570","4.650","4.720","4.540","155735.000"],["2026-09-15","4.640","4.520","4.650","4.510","137226.000"],["2026-09-16","4.490","4.630","4.640","4.470","126815.000"],["2026-09-17","4.640","4.630","4.650","4.530","119529.000"],["2026-09-18","4.640","4.590","4.690","4.560","139221.000"],["2026-09-21","4.590","4.610","4.620","4.570","103966.000"],["2026-09-22","4.620","4.580","4.640","4.560","91583.000"],["2026-09-23","4.580","4.530","4.620","4.530","85568.000"],["2026-09-24","4.520","4.630","4.650","4.500","111583.000"]],"qt":{"sz002593":["51","\u65e5\u4e0a\u96c6\u56e2","002593","4.59","4.63","4.60","118510","54747","63764","4.59","537","4.58","560","4.57","247","4.56","871","4.55","823","4.60","566","4.61","369","4.62","952","4.63","611","4.64","1336","","20260928161442","-0.04","-0.86","4.65","4.56","4.59\/118510\/54460108","118510","5446","2.11","23.94","","4.65","4.56","1.94","25.73","36.90","1.49","5.09","4.17","1.11","-796","4.60","21.36","33.53","","","0.87","5446.0108","0.0000","0","   A","GP-A","-21.67","0.00","1.09","6.21","3.10","7.65","3.85","0.22","0.88","8.25","560504329","803858029","-11.58","-23.24","560504329","","","-8.93","0.22","","CNY","0","","4.67","-2713",""],"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":"6.120","version":"18"}}}