{"code":0,"msg":"","data":{"sz002645":{"qfqday":[["2025-12-30","12.125","12.258","12.317","12.000","105520.000"],["2025-12-31","12.267","12.117","12.317","12.083","88586.000"],["2026-01-05","12.167","12.492","12.517","12.167","166700.000"],["2026-01-06","12.450","12.583","12.717","12.400","151395.000"],["2026-01-07","12.675","13.042","13.200","12.592","365385.000"],["2026-01-08","12.858","12.767","13.008","12.692","232309.000"],["2026-01-09","12.767","12.908","13.108","12.708","218457.000"],["2026-01-12","12.967","13.000","13.058","12.767","224745.000"],["2026-01-13","13.000","12.617","13.000","12.567","222109.000"],["2026-01-14","12.625","12.483","12.750","12.292","245782.000"],["2026-01-15","12.442","12.817","12.967","12.433","275317.000"],["2026-01-16","12.917","12.800","12.942","12.750","152885.000"],["2026-01-19","12.792","13.092","13.275","12.750","251387.000"],["2026-01-20","13.100","13.092","13.183","12.792","171895.000"],["2026-01-21","13.008","13.317","13.358","12.958","226053.000"],["2026-01-22","13.250","13.833","13.967","13.225","340514.000"],["2026-01-23","13.750","13.867","13.867","13.567","272473.000"],["2026-01-26","13.833","13.583","13.842","13.483","226238.000"],["2026-01-27","13.583","13.767","13.792","13.333","233357.000"],["2026-01-28","13.725","13.742","13.758","13.425","219549.000"],["2026-01-29","13.708","14.333","14.717","13.533","582285.000"],["2026-01-30","13.383","12.892","13.458","12.892","323894.000"],["2026-02-02","12.308","11.792","12.600","11.758","429185.000"],["2026-02-03","12.208","12.475","12.625","11.917","304115.000"],["2026-02-04","12.492","12.642","12.917","12.392","195627.000"],["2026-02-05","12.517","12.000","12.567","11.883","175504.000"],["2026-02-06","12.008","12.108","12.225","11.750","132355.000"],["2026-02-09","12.292","12.783","13.042","12.250","261291.000"],["2026-02-10","12.758","13.392","13.483","12.708","326468.000"],["2026-02-11","13.433","13.517","13.958","13.367","346127.000"],["2026-02-12","13.467","13.667","13.917","13.275","277945.000"],["2026-02-13","13.575","13.292","13.633","13.292","183248.000"],["2026-02-24","13.550","13.533","13.908","13.467","195055.000"],["2026-02-25","13.608","14.208","14.450","13.558","389397.000"],["2026-02-26","14.158","14.083","14.192","13.908","256215.000"],["2026-02-27","13.983","14.567","14.742","13.967","301594.000"],["2026-03-02","14.617","14.233","14.717","13.833","293756.000"],["2026-03-03","14.175","13.058","14.233","13.000","309761.000"],["2026-03-04","12.892","13.067","13.492","12.767","214891.000"],["2026-03-05","13.325","12.775","13.400","12.683","199584.000"],["2026-03-06","12.733","12.700","12.958","12.600","153698.000"],["2026-03-09","12.408","12.583","12.642","12.017","204996.000"],["2026-03-10","12.625","12.900","12.908","12.517","192189.000"],["2026-03-11","12.892","12.975","13.208","12.833","217879.000"],["2026-03-12","12.950","13.817","14.283","12.942","637675.000"],["2026-03-13","14.092","14.208","14.492","13.842","570998.000"],["2026-03-16","14.233","14.650","14.733","14.150","440978.000"],["2026-03-17","14.808","14.375","15.067","14.375","336307.000"],["2026-03-18","14.492","14.283","14.667","13.783","294778.000"],["2026-03-19","14.392","13.408","14.392","13.292","269482.000"],["2026-03-20","13.617","12.925","13.617","12.858","240899.000"],["2026-03-23","12.500","12.375","13.225","12.217","375067.000"],["2026-03-24","12.667","13.625","13.625","12.208","367077.000"],["2026-03-25","13.917","14.267","14.300","13.575","388260.000"],["2026-03-26","14.408","13.717","14.408","13.667","250478.000"],["2026-03-27","13.575","14.283","14.467","13.458","307294.000"],["2026-03-30","14.108","14.117","14.242","13.792","204331.000"],["2026-03-31","14.075","13.875","14.183","13.725","192485.000"],["2026-04-01","14.175","15.275","15.275","13.992","313786.000"],["2026-04-02","15.408","14.925","15.417","14.442","591783.000"],["2026-04-03","14.925","14.667","15.025","14.475","304513.000"],["2026-04-07","14.650","15.567","15.917","14.650","520365.000"],["2026-04-08","15.592","16.042","16.317","15.467","715635.000"],["2026-04-09","16.167","17.658","17.658","15.942","443489.000"],["2026-04-10","17.525","18.017","18.492","17.175","815675.000"],["2026-04-13","18.217","17.483","18.492","17.292","595238.000"],["2026-04-14","17.592","17.292","17.667","16.917","481563.000"],["2026-04-15","17.292","17.942","18.667","17.025","629755.000"],["2026-04-16","17.700","18.858","19.083","17.458","632891.000"],["2026-04-17","18.608","18.508","19.233","18.250","456135.000"],["2026-04-20","18.575","18.983","19.150","18.242","409702.000"],["2026-04-21","18.817","19.025","19.808","18.575","476540.000"],["2026-04-22","19.375","19.192","20.042","18.583","443598.000"],["2026-04-23","19.092","18.217","19.500","17.900","648082.000"],["2026-04-24","18.217","18.592","19.083","18.083","337223.000"],["2026-04-27","18.500","18.308","19.092","18.092","295580.000"],["2026-04-28","18.342","17.667","18.417","17.558","224331.000"],["2026-04-29","17.775","19.442","19.442","17.775","247478.000"],["2026-04-30","20.650","21.392","21.392","20.467","457693.000"],["2026-05-06","21.583","21.458","22.250","21.167","767726.000"],["2026-05-07","21.775","22.367","22.425","21.517","543061.000"],["2026-05-08","21.667","22.733","22.900","21.583","438782.000"],["2026-05-11","23.233","24.992","25.017","22.608","645557.000"],["2026-05-12","24.583","23.875","25.017","23.208","598117.000"],["2026-05-13","23.342","24.158","24.883","23.342","449503.000"],["2026-05-14","24.317","23.633","24.592","23.550","355938.000"],["2026-05-15","23.967","23.208","24.000","22.817","318539.000"],["2026-05-18","22.983","22.792","23.375","22.358","301195.000"],["2026-05-19","22.608","22.725","22.967","21.583","279503.000"],["2026-05-20","22.492","25.008","25.008","22.425","410236.000"],["2026-05-21","25.125","23.608","25.358","23.250","469357.000"],["2026-05-22","23.500","24.133","24.733","23.500","329816.000"],["2026-05-25","24.333","26.558","26.558","24.158","448590.000"],["2026-05-26","27.500","27.075","27.833","26.033","530488.000"],["2026-05-27","27.083","25.725","27.267","25.508","350475.000"],["2026-05-28","25.733","26.000","26.567","25.733","341727.000"],["2026-05-29","25.908","24.475","25.908","24.225","347333.000"],["2026-06-01","24.425","23.742","24.975","23.492","278020.000"],["2026-06-02","23.750","25.042","25.650","23.075","351154.000"],["2026-06-03","25.425","27.267","27.558","25.175","782234.000"],["2026-06-04","26.583","30.000","30.000","26.042","734849.000"],["2026-06-05","30.590","31.170","33.000","30.590","1351988.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-04","cqr":"2026-06-05","FHcontent":"10\u6d3e1\u5143\u8f6c2\u80a1"}],["2026-06-08","30.000","31.430","33.630","29.950","1006890.000"],["2026-06-09","32.230","32.800","34.470","32.100","899431.000"],["2026-06-10","32.810","31.700","33.220","30.500","622640.000"],["2026-06-11","31.700","30.590","32.590","29.580","718747.000"],["2026-06-12","30.600","29.330","31.620","29.080","750220.000"],["2026-06-15","29.590","30.570","30.910","28.600","669304.000"],["2026-06-16","30.600","33.630","33.630","30.180","449739.000"],["2026-06-17","34.230","34.220","34.850","33.080","919120.000"],["2026-06-18","33.640","36.100","36.610","33.560","732638.000"],["2026-06-22","36.000","35.970","36.450","34.380","769044.000"],["2026-06-23","35.260","32.370","35.450","32.370","614884.000"],["2026-06-24","31.990","31.420","32.000","30.400","701418.000"],["2026-06-25","31.430","30.750","32.310","30.510","608372.000"],["2026-06-26","30.730","28.320","30.740","27.710","716223.000"],["2026-06-29","28.300","26.600","28.660","26.000","596626.000"],["2026-06-30","26.400","27.510","27.810","25.900","438234.000"],["2026-07-01","26.180","25.750","27.120","25.300","516571.000"],["2026-07-02","25.300","25.250","26.770","25.050","455304.000"],["2026-07-03","25.160","25.680","26.540","25.160","413940.000"],["2026-07-06","25.680","24.380","26.200","24.180","352398.000"],["2026-07-07","24.260","23.490","24.890","23.100","291498.000"],["2026-07-08","23.710","22.400","24.060","22.280","307310.000"],["2026-07-09","22.850","22.460","23.260","21.300","339745.000"],["2026-07-10","22.490","22.160","23.380","22.120","304928.000"],["2026-07-13","22.000","20.310","22.050","20.210","283028.000"],["2026-07-14","20.480","21.510","21.760","20.120","402198.000"],["2026-07-15","22.000","20.250","22.180","20.000","288389.000"],["2026-07-16","20.230","19.250","20.540","18.950","325127.000"],["2026-07-17","19.350","17.600","19.440","17.400","335314.000"],["2026-07-20","18.090","15.910","18.300","15.840","410726.000"],["2026-07-21","16.390","17.390","17.440","14.580","464651.000"],["2026-07-22","17.430","17.370","18.070","17.010","413650.000"],["2026-07-23","17.540","17.630","17.930","17.200","284763.000"],["2026-07-24","17.390","16.810","17.480","16.560","265212.000"],["2026-07-27","16.980","17.740","18.020","16.760","317338.000"],["2026-07-28","17.540","17.050","18.160","16.910","268097.000"],["2026-07-29","17.170","16.820","17.200","16.240","304761.000"],["2026-07-30","16.790","15.760","17.020","15.480","364124.000"],["2026-07-31","16.660","15.950","17.100","15.930","340204.000"],["2026-08-03","15.900","16.030","16.450","15.520","297733.000"],["2026-08-04","16.210","17.210","17.370","15.920","400383.000"],["2026-08-05","17.190","18.030","18.300","17.180","557487.000"],["2026-08-06","18.100","18.550","19.260","17.980","598160.000"],["2026-08-07","18.550","19.210","19.580","18.500","659037.000"],["2026-08-10","19.490","20.100","20.190","19.300","634980.000"],["2026-08-11","19.680","19.560","20.110","19.210","489141.000"],["2026-08-12","19.600","19.930","20.130","19.330","327374.000"],["2026-08-13","20.090","19.530","20.400","19.500","330908.000"],["2026-08-14","19.610","21.480","21.480","19.610","503024.000"],["2026-08-17","21.950","21.090","21.980","20.700","614956.000"],["2026-08-18","21.130","20.720","21.380","20.360","440254.000"],["2026-08-19","20.010","19.210","20.760","19.160","400258.000"],["2026-08-20","20.030","19.200","20.200","18.990","338445.000"],["2026-08-21","19.100","19.450","19.550","18.730","276554.000"],["2026-08-24","19.680","19.030","19.710","18.590","299725.000"],["2026-08-25","18.760","18.850","19.260","18.360","316896.000"],["2026-08-26","18.920","19.000","19.260","18.450","277483.000"],["2026-08-27","18.920","19.510","19.600","18.850","298444.000"],["2026-08-28","19.520","19.150","19.620","19.060","248681.000"],["2026-08-31","18.770","19.420","19.430","18.500","204152.000"],["2026-09-01","19.430","18.740","19.490","18.690","225161.000"],["2026-09-02","18.470","18.380","18.590","18.150","167230.000"],["2026-09-03","18.530","18.370","18.690","18.110","157365.000"],["2026-09-04","18.510","17.470","18.730","17.300","278571.000"],["2026-09-07","17.500","18.020","18.130","17.430","194303.000"],["2026-09-08","18.030","17.800","18.100","17.690","136068.000"],["2026-09-09","17.770","17.990","18.130","17.700","151030.000"],["2026-09-10","17.900","17.880","18.090","17.650","117492.000"],["2026-09-11","17.600","17.380","17.690","16.900","169811.000"],["2026-09-14","17.370","17.430","17.640","17.020","110395.000"],["2026-09-15","17.430","18.150","18.420","17.350","244797.000"],["2026-09-16","18.130","18.430","18.570","17.760","248382.000"],["2026-09-17","18.410","17.860","18.780","17.850","194683.000"],["2026-09-18","18.020","18.270","18.350","17.960","191000.000"],["2026-09-21","18.430","18.660","19.450","18.380","238380.000"],["2026-09-22","19.000","18.410","19.070","18.290","230492.000"],["2026-09-23","18.420","18.580","18.700","18.170","185140.000"],["2026-09-24","18.580","18.200","18.660","18.080","127133.000"]],"qt":{"sz002645":["51","\u534e\u5b8f\u79d1\u6280","002645","17.06","18.20","18.10","246562","109400","137162","17.06","64","17.05","700","17.04","178","17.03","134","17.02","49","17.08","45","17.09","79","17.10","147","17.11","29","17.13","11","","20260928161412","-1.14","-6.26","18.20","17.00","17.06\/246562\/432770625","246562","43277","3.62","27.49","","18.20","17.00","6.59","116.04","128.48","2.96","20.02","16.38","1.27","814","17.55","18.75","62.89","","","2.38","43277.0625","6.6534","39","   A","GP-A","40.79","-6.62","0.49","10.77","6.88","36.61","11.55","-1.84","-10.91","-33.57","680213487","753120432","56.69","39.17","680213487","","","42.26","0.00","","CNY","0","","17.00","1165",""],"market":["2026-09-29 03:08:01|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":"12.233","version":"18"}}}