{"code":0,"msg":"","data":{"sz002606":{"qfqday":[["2025-12-30","8.786","8.706","8.836","8.706","66588.000"],["2025-12-31","8.676","8.666","8.746","8.606","60705.000"],["2026-01-05","8.726","8.796","8.836","8.716","76638.000"],["2026-01-06","8.796","8.866","8.886","8.786","80412.000"],["2026-01-07","8.886","8.966","9.006","8.816","115853.000"],["2026-01-08","8.976","9.136","9.136","8.906","127535.000"],["2026-01-09","9.166","9.086","9.186","8.996","96777.000"],["2026-01-12","9.086","9.116","9.126","9.036","108368.000"],["2026-01-13","9.116","9.216","9.356","8.986","204879.000"],["2026-01-14","9.276","9.166","9.346","9.046","197841.000"],["2026-01-15","9.096","9.426","9.426","9.086","191601.000"],["2026-01-16","10.186","9.776","10.376","9.746","727559.000"],["2026-01-19","9.776","10.766","10.766","9.766","381273.000"],["2026-01-20","11.386","11.086","11.726","10.946","1143778.000"],["2026-01-21","11.186","10.646","11.316","10.606","632333.000"],["2026-01-22","10.686","10.766","10.996","10.456","545784.000"],["2026-01-23","10.666","10.846","11.026","10.536","469174.000"],["2026-01-26","10.846","10.796","11.176","10.686","443781.000"],["2026-01-27","10.886","10.946","11.106","10.656","414233.000"],["2026-01-28","11.036","11.196","11.366","10.946","499851.000"],["2026-01-29","11.196","10.746","11.196","10.596","396391.000"],["2026-01-30","10.636","10.656","10.776","10.296","323336.000"],["2026-02-02","10.826","11.726","11.726","10.826","507422.000"],["2026-02-03","11.616","12.366","12.696","11.426","968642.000"],["2026-02-04","11.976","12.066","12.226","11.756","577975.000"],["2026-02-05","11.856","11.526","12.006","11.426","431621.000"],["2026-02-06","11.416","11.776","12.156","11.226","511394.000"],["2026-02-09","11.696","11.686","11.806","11.516","370653.000"],["2026-02-10","11.626","11.526","11.756","11.436","241228.000"],["2026-02-11","11.436","11.436","11.646","11.356","195332.000"],["2026-02-12","11.586","11.936","12.086","11.446","440780.000"],["2026-02-13","11.666","11.536","11.826","11.466","255098.000"],["2026-02-24","11.706","12.696","12.696","11.696","659922.000"],["2026-02-25","12.816","12.946","13.216","12.576","693781.000"],["2026-02-26","13.066","13.196","13.376","12.736","532726.000"],["2026-02-27","13.266","13.096","13.486","12.936","379099.000"],["2026-03-02","12.876","12.726","13.076","12.696","350382.000"],["2026-03-03","12.906","12.216","13.126","12.166","347190.000"],["2026-03-04","12.166","12.706","13.316","12.016","437130.000"],["2026-03-05","12.916","13.926","13.986","12.916","989999.000"],["2026-03-06","14.226","13.866","14.366","13.766","818898.000"],["2026-03-09","13.426","14.006","14.306","13.416","631964.000"],["2026-03-10","14.066","14.116","14.696","13.926","481620.000"],["2026-03-11","14.396","13.726","14.406","13.626","402443.000"],["2026-03-12","13.776","13.476","13.806","13.336","265233.000"],["2026-03-13","13.466","13.126","13.646","12.946","288627.000"],["2026-03-16","13.196","12.776","13.426","12.646","241553.000"],["2026-03-17","12.826","12.266","12.966","12.226","255297.000"],["2026-03-18","12.336","12.446","12.596","12.266","194836.000"],["2026-03-19","12.236","11.916","12.426","11.806","269977.000"],["2026-03-20","12.046","11.526","12.096","11.526","206193.000"],["2026-03-23","11.226","10.936","11.476","10.816","261347.000"],["2026-03-24","11.206","11.336","11.356","10.956","216178.000"],["2026-03-25","11.376","11.556","11.746","11.316","212332.000"],["2026-03-26","11.536","11.226","11.536","11.146","152257.000"],["2026-03-27","10.936","11.546","11.566","10.916","183609.000"],["2026-03-30","11.376","11.226","11.476","10.996","190343.000"],["2026-03-31","11.176","10.976","11.366","10.976","136249.000"],["2026-04-01","11.276","11.126","11.346","11.076","105421.000"],["2026-04-02","11.126","11.046","11.396","10.926","136582.000"],["2026-04-03","11.056","10.636","11.076","10.616","176008.000"],["2026-04-07","10.746","10.746","10.866","10.626","109957.000"],["2026-04-08","11.026","11.826","11.826","10.936","261446.000"],["2026-04-09","11.716","11.646","11.866","11.536","241441.000"],["2026-04-10","11.936","11.826","12.096","11.686","218810.000"],["2026-04-13","11.696","11.486","11.696","11.416","171307.000"],["2026-04-14","11.616","11.536","11.666","11.386","134665.000"],["2026-04-15","11.496","12.246","12.696","11.476","655416.000"],["2026-04-16","12.256","12.156","12.296","11.826","421899.000"],["2026-04-17","12.086","12.076","12.226","11.916","264144.000"],["2026-04-20","12.076","12.386","12.386","11.976","375913.000"],["2026-04-21","12.286","12.156","12.286","11.926","252251.000"],["2026-04-22","12.076","12.056","12.116","11.886","243934.000"],["2026-04-23","13.266","13.266","13.266","13.266","228914.000"],["2026-04-24","13.926","13.956","14.596","13.726","1424054.000"],["2026-04-27","14.456","14.746","15.256","14.096","1196860.000"],["2026-04-28","14.506","14.926","15.216","14.266","1001553.000"],["2026-04-29","14.826","14.506","14.926","14.416","622597.000"],["2026-04-30","14.626","14.416","15.306","14.306","669779.000"],["2026-05-06","14.596","14.956","15.216","14.596","592737.000"],["2026-05-07","15.126","15.456","16.026","14.966","549897.000"],["2026-05-08","15.286","15.386","15.616","15.046","445290.000"],["2026-05-11","15.526","15.326","15.636","15.056","341837.000"],["2026-05-12","15.246","16.866","16.866","15.196","502657.000"],["2026-05-13","16.926","17.146","18.056","16.706","1062600.000"],["2026-05-14","17.066","16.276","17.086","16.216","652324.000"],["2026-05-15","16.256","15.866","16.576","15.726","440951.000"],["2026-05-18","15.746","15.596","16.076","15.466","331959.000"],["2026-05-19","15.636","15.626","15.736","15.266","360661.000"],["2026-05-20","15.726","15.536","15.796","15.136","285137.000"],["2026-05-21","15.636","14.876","16.086","14.726","417947.000"],["2026-05-22","15.096","16.376","16.376","14.926","401748.000"],["2026-05-25","16.626","16.706","17.116","16.326","638015.000"],["2026-05-26","16.426","16.146","16.506","15.626","428677.000"],["2026-05-27","15.996","16.726","16.876","15.846","565777.000"],["2026-05-28","16.266","16.286","16.566","15.756","492098.000"],["2026-05-29","16.064","16.404","16.844","15.684","665118.000",{"nd":"2025","fh_sh":"0.38","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e0.38\u5143"}],["2026-06-01","16.124","17.584","17.584","15.964","818360.000"],["2026-06-02","16.864","16.574","16.964","16.064","575112.000"],["2026-06-03","16.184","14.914","16.204","14.914","698751.000"],["2026-06-04","14.614","13.944","14.824","13.854","560375.000"],["2026-06-05","14.204","13.844","14.344","13.504","348770.000"],["2026-06-08","13.264","13.104","13.674","12.844","309425.000"],["2026-06-09","13.564","13.734","14.024","13.164","355688.000"],["2026-06-10","13.664","13.724","13.844","13.424","233847.000"],["2026-06-11","13.594","13.204","13.594","13.034","209007.000"],["2026-06-12","13.464","13.024","13.544","12.964","228859.000"],["2026-06-15","13.214","13.744","13.824","13.204","257686.000"],["2026-06-16","13.754","14.104","14.254","13.614","298867.000"],["2026-06-17","13.984","13.884","14.214","13.744","249802.000"],["2026-06-18","13.824","13.944","14.114","13.684","242478.000"],["2026-06-22","13.884","14.454","14.454","13.494","377903.000"],["2026-06-23","14.364","14.104","14.404","13.994","257486.000"],["2026-06-24","13.974","14.214","14.294","13.754","221138.000"],["2026-06-25","14.284","13.964","14.514","13.864","262334.000"],["2026-06-26","14.064","13.634","14.264","13.434","229206.000"],["2026-06-29","13.524","13.344","13.664","12.974","222685.000"],["2026-06-30","13.344","13.374","13.524","13.104","177418.000"],["2026-07-01","13.414","13.004","13.414","12.734","284491.000"],["2026-07-02","12.894","13.444","13.874","12.744","323232.000"],["2026-07-03","13.334","13.444","13.654","13.214","199901.000"],["2026-07-06","13.444","13.234","13.854","13.184","215258.000"],["2026-07-07","13.114","12.824","13.384","12.724","164257.000"],["2026-07-08","12.724","12.354","12.824","12.344","162141.000"],["2026-07-09","12.364","12.414","12.444","11.764","188067.000"],["2026-07-10","13.664","13.664","13.664","13.634","129196.000"],["2026-07-13","13.424","13.274","13.944","13.124","438476.000"],["2026-07-14","13.334","13.664","13.684","12.744","351021.000"],["2026-07-15","13.674","13.284","13.684","13.224","245798.000"],["2026-07-16","13.194","13.064","13.534","12.944","235301.000"],["2026-07-17","12.944","12.554","13.204","12.524","224964.000"],["2026-07-20","12.644","12.804","13.224","12.544","301911.000"],["2026-07-21","12.764","13.114","13.164","11.944","346476.000"],["2026-07-22","13.014","12.334","13.064","12.304","285513.000"],["2026-07-23","12.304","13.574","13.574","12.274","387420.000"],["2026-07-24","13.574","13.414","13.864","13.024","433080.000"],["2026-07-27","13.284","14.094","14.344","13.164","523851.000"],["2026-07-28","13.804","13.774","13.844","13.494","346242.000"],["2026-07-29","13.764","14.624","14.764","13.564","525179.000"],["2026-07-30","14.444","14.704","15.014","14.114","527469.000"],["2026-07-31","14.354","14.874","15.064","14.324","406177.000"],["2026-08-03","14.984","14.464","15.614","14.314","530369.000"],["2026-08-04","14.724","14.934","14.954","14.204","461878.000"],["2026-08-05","14.614","14.654","14.764","14.464","401803.000"],["2026-08-06","14.594","14.424","14.704","14.344","307455.000"],["2026-08-07","14.344","14.374","14.504","14.084","269423.000"],["2026-08-10","14.454","14.804","14.834","14.424","329869.000"],["2026-08-11","14.664","14.574","14.864","14.484","237636.000"],["2026-08-12","14.544","14.674","14.844","14.444","199840.000"],["2026-08-13","14.834","14.314","14.844","14.314","235341.000"],["2026-08-14","14.334","14.274","14.584","14.094","169069.000"],["2026-08-17","14.284","14.724","14.754","14.094","242512.000"],["2026-08-18","14.714","14.544","14.894","14.314","189967.000"],["2026-08-19","14.354","13.564","14.354","13.534","274451.000"],["2026-08-20","13.684","13.354","13.894","13.244","178214.000"],["2026-08-21","13.204","13.614","13.644","13.114","147005.000"],["2026-08-24","13.614","13.224","13.674","12.944","163420.000"],["2026-08-25","13.094","13.144","13.174","12.734","150632.000"],["2026-08-26","13.134","12.884","13.314","12.854","183712.000"],["2026-08-27","12.904","13.044","13.134","12.734","197100.000"],["2026-08-28","12.924","12.984","13.074","12.894","119267.000"],["2026-08-31","12.884","13.164","13.214","12.784","187790.000"],["2026-09-01","13.114","13.084","13.314","13.044","139606.000"],["2026-09-02","12.964","12.804","13.054","12.724","157206.000"],["2026-09-03","12.874","12.944","13.064","12.804","117039.000"],["2026-09-04","13.034","13.104","13.464","13.004","249985.000"],["2026-09-07","13.284","12.954","13.314","12.864","163568.000"],["2026-09-08","12.944","12.824","13.004","12.744","145964.000"],["2026-09-09","12.864","12.894","12.934","12.674","140483.000"],["2026-09-10","12.794","12.644","12.814","12.584","109302.000"],["2026-09-11","12.524","12.404","12.584","12.284","116399.000"],["2026-09-14","12.304","12.444","12.624","12.284","81734.000"],["2026-09-15","12.460","12.380","12.550","12.360","74596.000",{"nd":"2026","fh_sh":"0.36","djr":"2026-09-14","cqr":"2026-09-15","FHcontent":"10\u6d3e0.36\u5143"}],["2026-09-16","12.400","12.570","12.610","12.270","112380.000"],["2026-09-17","12.500","12.410","12.570","12.350","86131.000"],["2026-09-18","12.480","12.680","12.710","12.460","122144.000"],["2026-09-21","12.670","12.770","12.780","12.630","117821.000"],["2026-09-22","12.790","12.640","12.930","12.570","129095.000"],["2026-09-23","12.640","12.300","12.670","12.240","130273.000"],["2026-09-24","12.300","12.160","12.380","12.150","83000.000"]],"qt":{"sz002606":["51","\u5927\u8fde\u7535\u74f7","002606","11.84","12.16","12.16","91894","44158","47736","11.84","204","11.83","674","11.82","220","11.81","174","11.80","547","11.85","572","11.86","129","11.87","37","11.88","96","11.89","119","","20260928161412","-0.32","-2.63","12.16","11.75","11.84\/91894\/108948706","91894","10895","2.18","16.25","","12.16","11.75","3.37","49.89","51.99","2.56","13.38","10.94","0.79","866","11.86","16.80","24.54","","","1.31","10894.8706","0.5920","5","   A","GP-A","36.63","-6.62","0.62","15.62","10.25","18.06","8.40","-4.55","-8.81","-11.93","421342031","439073220","31.24","36.00","421342031","","","37.26","0.08","","CNY","0","","11.75","200",""],"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":"8.836","version":"18"}}}