{"code":0,"msg":"","data":{"sz002605":{"qfqday":[["2025-12-30","22.611","22.581","22.791","22.501","38987.000"],["2025-12-31","22.631","22.601","22.711","22.401","39567.000"],["2026-01-05","22.691","23.251","23.251","22.691","79101.000"],["2026-01-06","23.181","23.341","23.381","23.061","71892.000"],["2026-01-07","23.301","23.071","23.561","23.001","67069.000"],["2026-01-08","23.001","23.561","23.751","22.941","95209.000"],["2026-01-09","23.501","24.421","24.421","23.391","155383.000"],["2026-01-12","24.651","26.931","26.931","24.601","446344.000"],["2026-01-13","27.791","27.611","28.821","26.141","544152.000"],["2026-01-14","26.941","29.061","30.441","26.821","589054.000"],["2026-01-15","28.501","28.401","29.311","27.801","307415.000"],["2026-01-16","28.311","27.251","28.391","26.871","264429.000"],["2026-01-19","26.911","26.601","27.101","26.211","184695.000"],["2026-01-20","26.661","25.831","27.021","25.661","150748.000"],["2026-01-21","25.571","25.761","26.081","25.401","122895.000"],["2026-01-22","25.751","25.831","26.301","25.601","113843.000"],["2026-01-23","25.921","26.241","26.361","25.651","158009.000"],["2026-01-26","26.301","25.601","26.471","25.221","125812.000"],["2026-01-27","25.601","25.631","25.951","25.011","88059.000"],["2026-01-28","25.681","25.601","25.971","25.541","99379.000"],["2026-01-29","25.611","26.111","26.791","25.011","198683.000"],["2026-01-30","25.801","25.291","25.891","25.191","102006.000"],["2026-02-02","25.051","24.481","25.481","24.481","79845.000"],["2026-02-03","24.781","25.121","25.171","24.481","76756.000"],["2026-02-04","24.971","25.091","25.971","24.731","88683.000"],["2026-02-05","24.801","24.901","25.341","24.801","58978.000"],["2026-02-06","24.741","24.801","25.271","24.271","85616.000"],["2026-02-09","25.191","25.471","25.601","24.911","107882.000"],["2026-02-10","25.551","26.791","26.961","25.311","256839.000"],["2026-02-11","26.471","26.171","26.471","26.091","132636.000"],["2026-02-12","26.161","26.281","26.401","25.601","106658.000"],["2026-02-13","26.001","25.681","26.291","25.651","75218.000"],["2026-02-24","25.701","24.771","25.981","24.691","96923.000"],["2026-02-25","24.821","24.681","24.961","24.611","76977.000"],["2026-02-26","24.751","24.161","24.841","24.021","121505.000"],["2026-02-27","24.051","24.341","24.361","24.051","49175.000"],["2026-03-02","23.961","23.291","23.981","23.101","97460.000"],["2026-03-03","23.301","22.831","23.501","22.761","72068.000"],["2026-03-04","22.701","22.581","22.981","22.551","50499.000"],["2026-03-05","22.901","22.741","23.121","22.581","60202.000"],["2026-03-06","22.651","22.921","22.961","22.581","54073.000"],["2026-03-09","22.591","22.441","22.591","21.941","85935.000"],["2026-03-10","22.601","22.651","22.981","22.461","82143.000"],["2026-03-11","22.651","22.601","22.711","22.471","43327.000"],["2026-03-12","22.561","22.381","22.621","22.311","42406.000"],["2026-03-13","22.461","22.371","22.681","22.321","53381.000"],["2026-03-16","22.311","22.381","22.381","22.131","34703.000"],["2026-03-17","22.451","22.551","22.801","22.401","48574.000"],["2026-03-18","22.571","22.501","22.621","22.431","44775.000"],["2026-03-19","22.291","21.761","22.291","21.561","69835.000"],["2026-03-20","21.801","20.611","21.911","20.481","95651.000"],["2026-03-23","20.301","19.481","20.381","19.301","70513.000"],["2026-03-24","19.861","19.791","19.921","19.331","53198.000"],["2026-03-25","19.961","20.081","20.121","19.851","57516.000"],["2026-03-26","20.081","19.561","20.101","19.511","45718.000"],["2026-03-27","19.321","19.821","19.901","19.301","40808.000"],["2026-03-30","19.591","19.731","19.821","19.391","35359.000"],["2026-03-31","19.711","19.661","20.101","19.621","51858.000"],["2026-04-01","20.201","20.481","20.501","19.901","74230.000"],["2026-04-02","20.311","19.931","20.321","19.871","59591.000"],["2026-04-03","20.061","19.601","20.061","19.531","35354.000"],["2026-04-07","19.601","19.651","19.831","19.501","27552.000"],["2026-04-08","20.091","20.461","20.531","20.061","76602.000"],["2026-04-09","20.251","19.981","20.251","19.951","47438.000"],["2026-04-10","20.131","20.481","20.751","20.081","71753.000"],["2026-04-13","20.301","20.181","20.381","20.051","45355.000"],["2026-04-14","20.391","20.291","20.501","20.111","37315.000"],["2026-04-15","20.461","20.191","20.491","20.151","44066.000"],["2026-04-16","20.301","20.441","20.451","20.181","56395.000"],["2026-04-17","20.331","20.181","20.371","20.061","62262.000"],["2026-04-20","20.181","20.221","20.291","20.071","46895.000"],["2026-04-21","20.271","20.211","20.451","20.011","45106.000"],["2026-04-22","20.091","20.131","20.201","19.991","51238.000"],["2026-04-23","20.131","19.481","20.291","19.441","98606.000"],["2026-04-24","19.481","18.681","19.481","18.511","107586.000"],["2026-04-27","18.671","18.751","18.821","18.301","70108.000"],["2026-04-28","18.751","18.411","18.931","18.321","63903.000"],["2026-04-29","18.501","18.801","18.901","18.401","66004.000"],["2026-04-30","19.401","19.791","20.231","19.291","143252.000"],["2026-05-06","19.791","20.001","20.071","19.601","88506.000"],["2026-05-07","20.101","20.221","20.271","19.911","69037.000"],["2026-05-08","20.111","20.321","20.521","20.061","81867.000"],["2026-05-11","20.231","20.061","20.271","19.891","74598.000"],["2026-05-12","20.061","19.711","20.081","19.591","59600.000"],["2026-05-13","19.801","19.741","19.831","19.551","40858.000"],["2026-05-14","19.731","19.271","19.991","19.271","62475.000"],["2026-05-15","19.281","19.311","19.701","19.161","56536.000"],["2026-05-18","19.291","19.191","19.391","19.081","42032.000"],["2026-05-19","19.281","19.531","19.641","19.201","59022.000"],["2026-05-20","19.461","19.021","19.481","18.941","54927.000"],["2026-05-21","19.051","18.741","19.401","18.731","63782.000"],["2026-05-22","18.901","18.681","18.931","18.521","49660.000"],["2026-05-25","18.731","18.381","18.791","18.151","59882.000"],["2026-05-26","18.371","17.981","18.461","17.721","69431.000"],["2026-05-27","17.981","17.811","18.301","17.751","56265.000"],["2026-05-28","17.781","17.941","18.031","17.681","56162.000"],["2026-05-29","17.941","18.111","18.321","17.821","62069.000"],["2026-06-01","18.151","18.901","18.951","18.111","85874.000"],["2026-06-02","18.901","18.601","18.901","18.501","58942.000"],["2026-06-03","18.591","18.141","18.591","18.011","58724.000"],["2026-06-04","18.081","17.881","18.351","17.861","43335.000"],["2026-06-05","17.901","18.501","18.901","17.901","88858.000"],["2026-06-08","18.011","18.101","18.681","17.861","61393.000"],["2026-06-09","18.131","18.321","18.381","17.941","51606.000"],["2026-06-10","18.321","18.581","18.581","18.131","68650.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-09","cqr":"2026-06-10","FHcontent":"10\u6d3e5\u5143"}],["2026-06-11","18.601","17.931","18.661","17.731","71398.000"],["2026-06-12","18.051","18.361","18.361","17.781","61595.000"],["2026-06-15","18.361","18.721","18.941","18.341","66322.000"],["2026-06-16","18.771","18.631","19.121","18.601","69778.000"],["2026-06-17","18.561","18.191","18.561","18.011","57863.000"],["2026-06-18","18.001","18.141","18.341","17.871","39675.000"],["2026-06-22","18.001","18.361","18.361","17.611","67713.000"],["2026-06-23","18.221","18.021","18.361","17.921","48297.000"],["2026-06-24","18.001","18.271","18.731","17.861","72050.000"],["2026-06-25","18.091","18.781","18.881","18.011","117039.000"],["2026-06-26","18.681","18.071","18.731","17.941","92730.000"],["2026-06-29","17.821","18.241","18.551","17.361","88164.000"],["2026-06-30","18.091","18.071","18.101","17.661","74044.000"],["2026-07-01","17.921","18.491","18.551","17.661","117368.000"],["2026-07-02","18.271","18.531","18.751","18.251","84674.000"],["2026-07-03","18.431","18.751","18.851","18.401","92856.000"],["2026-07-06","18.801","18.891","19.181","18.651","101828.000"],["2026-07-07","18.851","20.151","20.351","18.681","255765.000"],["2026-07-08","19.801","19.721","19.861","19.231","166510.000"],["2026-07-09","19.501","19.351","19.981","19.071","153845.000"],["2026-07-10","19.351","20.211","20.221","18.951","200985.000"],["2026-07-13","19.951","20.431","20.751","19.611","195677.000"],["2026-07-14","20.231","19.751","20.361","19.701","128478.000"],["2026-07-15","19.611","20.551","20.641","19.181","199301.000"],["2026-07-16","20.351","20.301","20.601","20.091","136576.000"],["2026-07-17","20.081","19.491","20.581","19.461","153166.000"],["2026-07-20","19.521","18.041","19.761","17.801","179311.000"],["2026-07-21","17.981","18.251","18.501","17.791","124428.000"],["2026-07-22","18.071","17.451","18.071","17.431","144612.000"],["2026-07-23","17.301","16.911","17.301","16.571","153198.000"],["2026-07-24","16.601","16.391","16.751","16.331","88143.000"],["2026-07-27","16.301","16.691","16.721","16.271","63097.000"],["2026-07-28","16.651","16.721","16.771","16.551","47022.000"],["2026-07-29","16.711","17.581","17.611","16.691","133381.000"],["2026-07-30","17.601","17.781","18.481","17.501","130401.000"],["2026-07-31","17.761","18.361","18.481","17.671","117015.000"],["2026-08-03","18.441","18.751","19.061","18.351","87955.000"],["2026-08-04","18.801","18.791","19.061","18.541","71642.000"],["2026-08-05","18.701","18.581","18.881","18.481","85104.000"],["2026-08-06","18.401","18.201","18.751","18.071","90303.000"],["2026-08-07","18.211","18.221","18.351","17.781","76874.000"],["2026-08-10","18.211","18.351","18.431","17.951","68089.000"],["2026-08-11","18.291","18.131","18.571","18.071","61412.000"],["2026-08-12","18.111","18.071","18.311","18.001","47831.000"],["2026-08-13","18.081","17.761","18.281","17.731","71490.000"],["2026-08-14","17.711","17.841","17.911","17.461","60265.000"],["2026-08-17","17.831","17.831","17.871","17.501","54694.000"],["2026-08-18","17.821","17.561","17.821","17.461","52595.000"],["2026-08-19","17.491","17.111","17.531","17.051","52937.000"],["2026-08-20","17.121","17.471","17.641","17.121","57659.000"],["2026-08-21","17.391","17.281","17.421","17.121","34136.000"],["2026-08-24","17.271","17.061","17.301","17.011","32948.000"],["2026-08-25","17.061","17.311","17.371","17.061","32430.000"],["2026-08-26","17.311","17.371","17.471","17.221","32034.000"],["2026-08-27","17.301","17.161","17.341","17.021","57576.000"],["2026-08-28","17.031","16.961","17.181","16.871","82012.000"],["2026-08-31","16.901","17.261","17.321","16.841","75457.000"],["2026-09-01","17.231","17.391","17.431","17.161","69720.000"],["2026-09-02","17.311","17.101","17.411","17.031","44715.000"],["2026-09-03","17.091","16.981","17.421","16.931","56932.000"],["2026-09-04","17.041","17.161","17.421","17.011","78760.000"],["2026-09-07","17.161","17.391","17.511","17.161","59100.000"],["2026-09-08","17.391","17.491","17.661","17.211","55816.000"],["2026-09-09","17.431","17.011","17.471","16.931","71205.000"],["2026-09-10","16.951","16.791","16.951","16.721","34693.000"],["2026-09-11","16.751","16.501","16.751","16.401","40919.000"],["2026-09-14","16.550","16.470","16.620","16.370","26801.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-11","cqr":"2026-09-14","FHcontent":"10\u6d3e2\u5143"}],["2026-09-15","16.500","16.370","16.540","16.340","24908.000"],["2026-09-16","16.350","16.570","16.570","16.160","28957.000"],["2026-09-17","16.510","16.640","16.690","16.440","27420.000"],["2026-09-18","16.710","16.660","16.710","16.590","30409.000"],["2026-09-21","16.660","16.840","16.940","16.620","34402.000"],["2026-09-22","16.940","16.880","17.080","16.800","39002.000"],["2026-09-23","16.820","16.620","16.890","16.620","28737.000"],["2026-09-24","16.660","16.430","16.700","16.430","24478.000"]],"qt":{"sz002605":["51","\u59da\u8bb0\u79d1\u6280","002605","16.27","16.43","16.43","23224","10225","12999","16.26","109","16.25","237","16.24","242","16.23","60","16.22","143","16.27","138","16.28","96","16.29","179","16.30","137","16.33","13","","20260928161451","-0.16","-0.97","16.50","16.21","16.27\/23224\/37873530","23224","3787","0.69","15.90","","16.50","16.21","1.77","55.07","67.97","1.85","18.07","14.79","0.74","228","16.31","15.72","14.55","","","0.88","3787.3531","1.7897","11","   A","GP-A","-28.01","-2.34","4.30","11.17","8.38","30.44","16.16","-1.40","-4.07","-13.23","338453459","417788262","16.84","-27.95","338453459","","","-39.90","0.00","","CNY","0","","16.20","477",""],"market":["2026-09-29 03:08:58|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":"22.601","version":"18"}}}