{"code":0,"msg":"","data":{"sz002632":{"qfqday":[["2025-12-30","11.930","12.290","12.370","11.880","326947.000"],["2025-12-31","12.490","12.280","12.540","12.170","253386.000"],["2026-01-05","12.110","12.620","12.680","12.110","384315.000"],["2026-01-06","12.790","12.960","13.060","12.650","460045.000"],["2026-01-07","12.960","12.740","12.960","12.640","367112.000"],["2026-01-08","12.710","12.780","12.860","12.640","256300.000"],["2026-01-09","12.770","12.880","12.890","12.600","295345.000"],["2026-01-12","12.880","13.180","13.280","12.830","447897.000"],["2026-01-13","13.180","12.610","13.180","12.590","342476.000"],["2026-01-14","12.600","12.840","13.050","12.580","328012.000"],["2026-01-15","12.730","12.900","12.960","12.680","209626.000"],["2026-01-16","12.930","12.910","13.000","12.730","206046.000"],["2026-01-19","12.830","12.890","12.960","12.800","175834.000"],["2026-01-20","12.930","12.510","12.930","12.350","247267.000"],["2026-01-21","12.410","12.880","12.930","12.370","222090.000"],["2026-01-22","12.850","13.020","13.060","12.750","194502.000"],["2026-01-23","13.050","13.220","13.220","12.870","250900.000"],["2026-01-26","13.280","12.720","13.290","12.550","264803.000"],["2026-01-27","12.610","12.720","12.730","12.010","212830.000"],["2026-01-28","12.720","12.460","12.720","12.400","136895.000"],["2026-01-29","12.400","12.530","13.400","12.260","442315.000"],["2026-01-30","12.330","12.130","12.510","11.990","305858.000"],["2026-02-02","12.040","11.770","12.190","11.760","185286.000"],["2026-02-03","11.870","12.070","12.090","11.740","147187.000"],["2026-02-04","12.070","12.110","12.220","11.960","101527.000"],["2026-02-05","12.040","11.860","12.060","11.830","103984.000"],["2026-02-06","11.790","11.980","12.120","11.740","101683.000"],["2026-02-09","12.140","12.290","12.310","12.090","111319.000"],["2026-02-10","12.240","12.220","12.310","12.170","75334.000"],["2026-02-11","12.220","12.160","12.320","12.120","72507.000"],["2026-02-12","12.140","12.210","12.310","12.100","88957.000"],["2026-02-13","12.180","12.260","12.400","12.160","106904.000"],["2026-02-24","12.350","13.090","13.440","12.300","509069.000"],["2026-02-25","12.820","13.330","13.510","12.820","505883.000"],["2026-02-26","13.340","13.560","13.580","13.270","356523.000"],["2026-02-27","13.430","13.740","13.860","13.230","500699.000"],["2026-03-02","13.330","13.150","13.630","13.140","387575.000"],["2026-03-03","13.220","12.760","13.480","12.740","306213.000"],["2026-03-04","12.660","12.480","12.860","12.430","205174.000"],["2026-03-05","12.730","12.780","13.030","12.650","189083.000"],["2026-03-06","12.630","12.760","12.850","12.340","167668.000"],["2026-03-09","12.490","12.230","12.490","11.930","217959.000"],["2026-03-10","12.520","13.470","13.470","12.520","271107.000"],["2026-03-11","13.520","13.660","13.750","13.220","664046.000"],["2026-03-12","13.600","13.520","13.690","13.410","358751.000"],["2026-03-13","13.510","13.110","13.520","13.050","250768.000"],["2026-03-16","13.030","13.980","14.310","13.030","593085.000"],["2026-03-17","13.980","13.450","13.990","13.420","299421.000"],["2026-03-18","13.710","13.690","13.720","13.310","257029.000"],["2026-03-19","13.410","13.490","13.790","13.350","229719.000"],["2026-03-20","13.580","12.790","13.680","12.730","346813.000"],["2026-03-23","12.420","11.830","12.680","11.700","327693.000"],["2026-03-24","12.390","12.160","12.440","11.600","268796.000"],["2026-03-25","12.240","12.470","12.790","12.240","269475.000"],["2026-03-26","12.430","12.040","12.630","11.990","151604.000"],["2026-03-27","11.800","12.250","12.330","11.630","167619.000"],["2026-03-30","12.230","12.430","12.680","12.060","150401.000"],["2026-03-31","12.390","11.680","12.570","11.680","305783.000"],["2026-04-01","11.910","11.990","12.160","11.830","181595.000"],["2026-04-02","11.910","11.420","12.030","11.140","267228.000"],["2026-04-03","11.410","10.950","11.440","10.910","146808.000"],["2026-04-07","11.160","11.200","11.350","11.080","135274.000"],["2026-04-08","11.490","11.770","11.810","11.490","146699.000"],["2026-04-09","11.680","11.580","11.690","11.510","94827.000"],["2026-04-10","11.650","11.690","11.820","11.630","101536.000"],["2026-04-13","11.630","11.780","11.820","11.570","87493.000"],["2026-04-14","11.980","11.960","11.990","11.820","104471.000"],["2026-04-15","12.080","11.830","12.180","11.810","115927.000"],["2026-04-16","11.920","11.890","11.950","11.710","89721.000"],["2026-04-17","11.900","12.030","12.110","11.830","112534.000"],["2026-04-20","12.040","12.100","12.150","11.880","101665.000"],["2026-04-21","12.040","12.000","12.080","11.840","93783.000"],["2026-04-22","11.930","11.930","12.010","11.860","80555.000"],["2026-04-23","11.530","10.960","11.530","10.830","312880.000"],["2026-04-24","11.010","11.090","11.110","10.790","147106.000"],["2026-04-27","11.020","11.200","11.290","10.960","94118.000"],["2026-04-28","11.130","10.930","11.140","10.880","84404.000"],["2026-04-29","10.880","11.020","11.110","10.840","70367.000"],["2026-04-30","10.990","10.870","11.120","10.840","91635.000"],["2026-05-06","10.920","11.100","11.230","10.920","106339.000"],["2026-05-07","11.090","11.490","11.630","11.060","203821.000"],["2026-05-08","11.440","11.490","11.620","11.310","185774.000"],["2026-05-11","11.540","11.820","12.040","11.430","224355.000",{"nd":"2025","fh_sh":"1.7","djr":"2026-05-08","cqr":"2026-05-11","FHcontent":"10\u6d3e1.7\u5143"}],["2026-05-12","11.750","11.530","11.850","11.380","186785.000"],["2026-05-13","11.510","11.650","11.870","11.400","199697.000"],["2026-05-14","11.570","11.220","11.700","11.220","158689.000"],["2026-05-15","11.240","11.070","11.390","11.020","130492.000"],["2026-05-18","11.100","11.200","11.340","10.890","129249.000"],["2026-05-19","11.120","11.080","11.210","10.920","103654.000"],["2026-05-20","11.060","10.720","11.080","10.680","125322.000"],["2026-05-21","10.730","10.310","10.980","10.300","125146.000"],["2026-05-22","10.350","10.590","10.660","10.290","94617.000"],["2026-05-25","10.700","10.830","11.280","10.570","161702.000"],["2026-05-26","10.700","10.590","10.920","10.410","128411.000"],["2026-05-27","10.590","10.220","10.720","10.130","112545.000"],["2026-05-28","10.240","10.990","11.240","10.240","201176.000"],["2026-05-29","11.020","10.170","11.120","10.150","281857.000"],["2026-06-01","10.280","10.350","10.840","10.270","172433.000"],["2026-06-02","10.370","10.380","10.600","10.290","124231.000"],["2026-06-03","10.310","10.290","10.650","10.180","140622.000"],["2026-06-04","10.340","10.310","10.550","10.210","141936.000"],["2026-06-05","10.220","10.490","10.770","10.020","212505.000"],["2026-06-08","10.110","9.880","10.400","9.750","167432.000"],["2026-06-09","10.030","10.190","10.550","10.030","128144.000"],["2026-06-10","10.110","9.990","10.190","9.870","113131.000"],["2026-06-11","9.900","9.690","9.970","9.600","112241.000"],["2026-06-12","9.800","9.660","9.990","9.600","128540.000"],["2026-06-15","9.720","9.970","10.020","9.720","112337.000"],["2026-06-16","9.970","10.080","10.220","9.730","110659.000"],["2026-06-17","10.000","9.970","10.210","9.920","84941.000"],["2026-06-18","9.880","9.760","10.020","9.530","149997.000"],["2026-06-22","9.660","9.770","9.820","9.450","159717.000"],["2026-06-23","9.850","10.110","10.180","9.710","189155.000"],["2026-06-24","9.900","9.800","10.060","9.640","141859.000"],["2026-06-25","9.850","9.980","10.680","9.800","324255.000"],["2026-06-26","9.890","9.320","9.900","9.310","229630.000"],["2026-06-29","9.270","8.870","9.290","8.710","180903.000"],["2026-06-30","8.850","9.010","9.040","8.680","110644.000"],["2026-07-01","8.990","8.920","9.090","8.820","118462.000"],["2026-07-02","8.850","8.730","9.030","8.700","129942.000"],["2026-07-03","8.750","8.930","9.110","8.750","135717.000"],["2026-07-06","8.900","8.690","9.040","8.680","116303.000"],["2026-07-07","8.660","8.510","8.770","8.480","93311.000"],["2026-07-08","8.550","8.320","8.620","8.250","94454.000"],["2026-07-09","9.150","9.150","9.150","9.150","159897.000"],["2026-07-10","9.040","8.900","9.200","8.660","362325.000"],["2026-07-13","8.750","8.520","9.200","8.480","277460.000"],["2026-07-14","8.790","8.610","9.030","8.300","222766.000"],["2026-07-15","8.510","8.750","8.980","8.310","245509.000"],["2026-07-16","9.630","9.630","9.630","9.630","151303.000"],["2026-07-17","10.190","10.590","10.590","10.100","725661.000"],["2026-07-20","9.530","9.530","9.780","9.530","127836.000"],["2026-07-21","8.580","8.580","8.580","8.580","114227.000"],["2026-07-22","8.100","7.960","8.350","7.900","667657.000"],["2026-07-23","7.800","7.880","7.910","7.610","336649.000"],["2026-07-24","7.700","7.610","7.910","7.610","208573.000"],["2026-07-27","7.500","7.830","7.850","7.460","194020.000"],["2026-07-28","7.680","7.770","7.870","7.680","139638.000"],["2026-07-29","7.760","7.940","7.990","7.680","185154.000"],["2026-07-30","7.890","7.800","8.040","7.780","179324.000"],["2026-07-31","7.900","7.940","8.020","7.900","175208.000"],["2026-08-03","7.910","8.060","8.060","7.900","160440.000"],["2026-08-04","8.160","8.190","8.240","8.020","141960.000"],["2026-08-05","8.180","8.280","8.320","8.110","169996.000"],["2026-08-06","8.250","8.320","8.330","8.150","147189.000"],["2026-08-07","8.280","8.350","8.380","8.140","124607.000"],["2026-08-10","8.340","8.440","8.450","8.200","115974.000"],["2026-08-11","8.390","8.360","8.460","8.300","92286.000"],["2026-08-12","8.350","8.430","8.430","8.320","82783.000"],["2026-08-13","8.450","8.270","8.500","8.270","93134.000"],["2026-08-14","8.350","8.530","8.540","8.290","213551.000"],["2026-08-17","8.400","8.540","8.540","8.360","142840.000"],["2026-08-18","8.580","8.450","8.580","8.380","107045.000"],["2026-08-19","8.360","8.110","8.360","8.080","130916.000"],["2026-08-20","8.270","8.690","8.700","8.120","239728.000"],["2026-08-21","8.420","8.430","8.450","8.140","195927.000"],["2026-08-24","8.400","8.290","8.560","8.210","118870.000"],["2026-08-25","8.290","8.490","8.530","8.200","123897.000"],["2026-08-26","8.550","8.500","8.570","8.390","94167.000"],["2026-08-27","8.450","8.530","8.580","8.420","82005.000"],["2026-08-28","8.530","8.470","8.590","8.460","70652.000"],["2026-08-31","8.350","8.490","8.510","8.350","73314.000"],["2026-09-01","8.460","8.980","9.340","8.420","355237.000"],["2026-09-02","9.400","9.880","9.880","9.300","366088.000"],["2026-09-03","9.450","9.220","9.650","9.140","643413.000"],["2026-09-04","9.320","9.530","9.740","9.210","583294.000"],["2026-09-07","9.460","9.410","9.700","9.160","428460.000"],["2026-09-08","9.410","9.240","9.520","9.180","326768.000"],["2026-09-09","9.160","9.220","9.240","8.930","297280.000"],["2026-09-10","9.110","9.400","9.550","8.850","449148.000"],["2026-09-11","9.220","9.590","9.770","8.960","428800.000"],["2026-09-14","9.420","9.560","9.870","9.370","338798.000"],["2026-09-15","9.580","9.240","9.740","9.190","348389.000"],["2026-09-16","9.120","9.180","9.290","9.000","257018.000"],["2026-09-17","8.990","9.070","9.390","8.800","278846.000"],["2026-09-18","9.110","9.540","9.750","9.100","386306.000"],["2026-09-21","9.600","10.030","10.130","9.410","395413.000"],["2026-09-22","9.960","9.810","10.030","9.710","270509.000"],["2026-09-23","9.810","9.730","9.850","9.630","188667.000"],["2026-09-24","9.730","9.590","9.830","9.580","129967.000"]],"qt":{"sz002632":["51","\u9053\u660e\u5149\u5b66","002632","9.12","9.59","9.55","132775","49934","82841","9.12","495","9.11","1139","9.10","214","9.09","3","9.08","205","9.13","206","9.14","46","9.15","148","9.16","5","9.17","96","","20260928161412","-0.47","-4.90","9.62","9.08","9.12\/132775\/122886192","132775","12289","2.31","29.14","","9.62","9.08","5.63","52.40","56.96","2.63","10.55","8.63","0.48","1555","9.26","32.42","25.70","","","1.39","12288.6192","5.1072","56","   A","GP-A","-25.73","-4.40","1.86","9.02","6.45","16.39","7.46","-4.90","7.67","2.13","574513511","624599090","60.81","-25.79","574513511","","","-13.47","0.00","","CNY","0","","9.19","-646",""],"market":["2026-09-29 03:07:55|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":"12.100","version":"18"}}}