{"code":0,"msg":"","data":{"sz002658":{"qfqday":[["2025-12-30","8.500","8.480","8.550","8.360","79303.000"],["2025-12-31","8.460","8.830","8.960","8.440","292212.000"],["2026-01-05","8.820","8.920","8.950","8.760","234836.000"],["2026-01-06","8.900","8.900","9.000","8.820","157754.000"],["2026-01-07","8.900","8.970","9.090","8.830","192047.000"],["2026-01-08","8.970","9.000","9.040","8.900","142355.000"],["2026-01-09","8.970","8.940","9.000","8.850","163012.000"],["2026-01-12","8.940","9.020","9.040","8.890","162715.000"],["2026-01-13","9.060","8.890","9.110","8.860","158055.000"],["2026-01-14","8.890","8.960","9.090","8.830","184729.000"],["2026-01-15","8.900","8.950","8.960","8.830","100806.000"],["2026-01-16","9.010","9.290","9.330","9.010","338275.000"],["2026-01-19","9.210","9.280","9.460","9.210","216667.000"],["2026-01-20","9.310","9.360","9.560","9.270","258489.000"],["2026-01-21","9.260","9.300","9.380","9.130","181578.000"],["2026-01-22","9.300","9.560","9.730","9.290","218493.000"],["2026-01-23","9.510","10.540","10.540","9.490","316049.000"],["2026-01-26","10.100","10.240","10.480","10.020","502690.000"],["2026-01-27","10.210","9.990","10.230","9.750","314157.000"],["2026-01-28","9.960","9.710","10.050","9.610","254861.000"],["2026-01-29","9.630","9.330","9.650","9.220","251759.000"],["2026-01-30","9.290","9.340","9.420","9.130","190996.000"],["2026-02-02","9.340","9.170","9.390","9.130","135887.000"],["2026-02-03","9.260","9.370","9.390","9.180","139358.000"],["2026-02-04","9.370","9.940","10.330","9.350","524292.000"],["2026-02-05","10.010","10.070","10.190","9.880","373666.000"],["2026-02-06","9.980","10.160","10.320","9.950","283812.000"],["2026-02-09","10.230","10.360","10.390","10.090","237422.000"],["2026-02-10","10.310","10.270","10.460","10.210","165471.000"],["2026-02-11","10.260","10.070","10.310","10.060","166976.000"],["2026-02-12","10.140","10.130","10.300","10.090","142515.000"],["2026-02-13","10.140","10.120","10.360","10.100","112971.000"],["2026-02-24","10.190","10.440","10.760","10.190","216779.000"],["2026-02-25","10.400","10.630","10.780","10.280","227676.000"],["2026-02-26","10.680","11.080","11.080","10.550","325054.000"],["2026-02-27","10.840","11.240","11.600","10.730","462695.000"],["2026-03-02","11.040","11.120","11.500","10.920","355811.000"],["2026-03-03","11.130","10.590","11.300","10.540","307987.000"],["2026-03-04","10.480","10.800","10.950","10.420","225781.000"],["2026-03-05","10.890","10.910","11.130","10.820","171153.000"],["2026-03-06","10.850","10.800","11.030","10.700","153227.000"],["2026-03-09","10.630","10.530","10.680","10.410","157644.000"],["2026-03-10","10.590","10.650","10.860","10.530","122982.000"],["2026-03-11","10.640","10.380","10.750","10.290","165799.000"],["2026-03-12","10.380","10.110","10.380","10.080","137015.000"],["2026-03-13","10.120","10.090","10.270","10.040","110863.000"],["2026-03-16","10.070","9.830","10.120","9.660","134717.000"],["2026-03-17","9.800","9.530","9.870","9.510","122665.000"],["2026-03-18","9.570","9.740","9.740","9.470","91803.000"],["2026-03-19","9.650","9.450","9.650","9.410","89048.000"],["2026-03-20","9.450","9.160","9.580","9.150","109725.000"],["2026-03-23","8.940","8.420","8.980","8.350","180488.000"],["2026-03-24","8.700","8.920","8.930","8.560","128935.000"],["2026-03-25","8.900","8.880","8.990","8.800","100453.000"],["2026-03-26","8.850","8.700","8.960","8.640","88551.000"],["2026-03-27","8.500","8.450","8.560","8.110","187876.000"],["2026-03-30","8.310","8.360","8.370","8.150","123606.000"],["2026-03-31","8.360","8.150","8.450","8.140","102970.000"],["2026-04-01","8.300","8.320","8.350","8.210","85627.000"],["2026-04-02","8.350","8.080","8.350","7.950","109485.000"],["2026-04-03","8.100","7.850","8.110","7.800","78468.000"],["2026-04-07","7.860","7.980","8.020","7.860","61868.000"],["2026-04-08","8.120","8.290","8.310","8.100","82229.000"],["2026-04-09","8.260","8.140","8.260","8.080","69858.000"],["2026-04-10","8.170","8.230","8.310","8.170","63548.000"],["2026-04-13","8.150","8.190","8.230","8.110","52869.000"],["2026-04-14","8.260","8.310","8.450","8.200","86163.000"],["2026-04-15","8.340","8.200","8.360","8.170","76303.000"],["2026-04-16","8.200","8.330","8.340","8.140","75876.000"],["2026-04-17","8.330","8.230","8.350","8.170","69681.000"],["2026-04-20","8.310","8.640","8.830","8.250","285047.000"],["2026-04-21","8.590","8.850","8.900","8.520","269125.000"],["2026-04-22","8.800","8.670","8.850","8.600","186900.000"],["2026-04-23","8.720","8.680","8.860","8.410","212387.000"],["2026-04-24","8.700","8.750","9.020","8.700","377538.000"],["2026-04-27","8.520","8.330","8.630","8.160","260076.000"],["2026-04-28","8.510","8.370","8.780","8.330","184507.000"],["2026-04-29","8.330","8.500","8.580","8.280","141166.000"],["2026-04-30","8.500","8.310","8.500","8.230","133722.000"],["2026-05-06","8.320","8.760","8.850","8.320","213710.000"],["2026-05-07","8.800","8.770","8.820","8.630","132121.000"],["2026-05-08","8.770","8.920","8.950","8.710","120204.000"],["2026-05-11","8.920","8.870","8.980","8.770","145646.000"],["2026-05-12","8.880","8.790","8.880","8.500","170142.000"],["2026-05-13","8.980","9.690","9.690","8.800","364866.000"],["2026-05-14","9.670","9.700","10.150","9.290","605684.000"],["2026-05-15","9.610","10.060","10.200","9.200","520045.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-14","cqr":"2026-05-15","FHcontent":"10\u6d3e2\u5143"}],["2026-05-18","9.940","10.050","10.220","9.680","377288.000"],["2026-05-19","9.900","9.560","9.900","9.500","319021.000"],["2026-05-20","9.500","9.780","10.500","9.410","338664.000"],["2026-05-21","9.590","9.090","9.750","9.050","297705.000"],["2026-05-22","9.110","8.900","9.200","8.710","239356.000"],["2026-05-25","8.880","8.630","8.900","8.500","203931.000"],["2026-05-26","8.540","8.300","8.550","8.160","178057.000"],["2026-05-27","8.310","8.050","8.380","8.030","122336.000"],["2026-05-28","8.050","8.190","8.240","8.040","95759.000"],["2026-05-29","8.180","7.680","8.180","7.640","147076.000"],["2026-06-01","7.680","7.800","7.870","7.550","97255.000"],["2026-06-02","7.790","7.690","7.810","7.550","75351.000"],["2026-06-03","7.690","7.680","7.760","7.600","70504.000"],["2026-06-04","7.690","7.780","7.780","7.580","67779.000"],["2026-06-05","7.780","7.870","7.940","7.630","92904.000"],["2026-06-08","7.680","7.550","7.830","7.500","84261.000"],["2026-06-09","7.590","7.780","7.790","7.560","71989.000"],["2026-06-10","7.680","7.850","7.860","7.600","87347.000"],["2026-06-11","7.740","8.330","8.600","7.730","217059.000"],["2026-06-12","8.340","8.250","8.500","8.090","167838.000"],["2026-06-15","8.210","8.370","8.430","8.160","125260.000"],["2026-06-16","8.330","8.270","8.350","8.220","90685.000"],["2026-06-17","8.250","8.000","8.250","8.000","96424.000"],["2026-06-18","7.910","7.920","7.980","7.750","90849.000"],["2026-06-22","7.890","7.870","7.990","7.730","86207.000"],["2026-06-23","7.830","8.060","8.150","7.830","90792.000"],["2026-06-24","8.030","8.200","8.210","7.760","118555.000"],["2026-06-25","8.170","8.300","8.390","8.120","137677.000"],["2026-06-26","8.180","7.910","8.220","7.910","95798.000"],["2026-06-29","7.890","8.210","8.210","7.850","87236.000"],["2026-06-30","8.200","8.450","8.490","8.000","133277.000"],["2026-07-01","8.370","8.340","8.550","8.330","117485.000"],["2026-07-02","8.170","8.380","8.570","8.150","134442.000"],["2026-07-03","8.380","8.310","8.460","8.280","89552.000"],["2026-07-06","8.250","7.950","8.300","7.920","95566.000"],["2026-07-07","7.950","7.560","7.950","7.560","105972.000"],["2026-07-08","7.570","7.180","7.590","7.160","90765.000"],["2026-07-09","7.200","7.270","7.280","7.020","72566.000"],["2026-07-10","7.300","7.280","7.420","7.200","59513.000"],["2026-07-13","7.250","6.880","7.250","6.850","80787.000"],["2026-07-14","6.880","7.010","7.020","6.820","42079.000"],["2026-07-15","6.960","7.020","7.060","6.920","35341.000"],["2026-07-16","6.990","7.060","7.120","6.920","44010.000"],["2026-07-17","7.050","6.900","7.120","6.790","62372.000"],["2026-07-20","6.870","6.970","7.100","6.830","55801.000"],["2026-07-21","7.000","7.030","7.060","6.690","64568.000"],["2026-07-22","7.030","6.900","7.060","6.880","42105.000"],["2026-07-23","6.890","7.070","7.080","6.860","49843.000"],["2026-07-24","7.000","7.230","7.310","7.000","101254.000"],["2026-07-27","7.240","7.310","7.350","7.160","99713.000"],["2026-07-28","7.140","7.080","7.200","7.070","64569.000"],["2026-07-29","7.040","7.180","7.240","6.960","66286.000"],["2026-07-30","7.120","7.140","7.190","7.090","45756.000"],["2026-07-31","7.200","7.200","7.260","7.160","49068.000"],["2026-08-03","7.220","7.320","7.340","7.180","49709.000"],["2026-08-04","7.320","7.310","7.360","7.260","48464.000"],["2026-08-05","7.300","7.340","7.350","7.270","48847.000"],["2026-08-06","7.330","7.280","7.340","7.180","50375.000"],["2026-08-07","7.260","7.250","7.300","7.200","35817.000"],["2026-08-10","7.280","7.410","7.420","7.230","63014.000"],["2026-08-11","7.400","7.340","7.400","7.300","33444.000"],["2026-08-12","7.340","7.550","7.680","7.300","84838.000"],["2026-08-13","7.550","7.480","7.780","7.480","115176.000"],["2026-08-14","7.480","8.230","8.230","7.440","229770.000"],["2026-08-17","8.070","7.860","8.150","7.810","281742.000"],["2026-08-18","7.830","7.820","7.940","7.730","145527.000"],["2026-08-19","7.690","7.930","8.040","7.620","201055.000"],["2026-08-20","7.800","7.850","7.880","7.640","125247.000"],["2026-08-21","7.780","7.550","7.780","7.510","96540.000"],["2026-08-24","7.570","7.200","7.630","7.180","99028.000"],["2026-08-25","7.100","7.400","7.470","7.080","81084.000"],["2026-08-26","7.440","7.360","7.520","7.350","64590.000"],["2026-08-27","7.380","7.430","7.430","7.320","42205.000"],["2026-08-28","7.440","7.550","7.570","7.400","65510.000"],["2026-08-31","7.470","7.570","7.610","7.440","48621.000"],["2026-09-01","7.590","7.790","7.850","7.560","73569.000"],["2026-09-02","7.700","7.670","7.730","7.620","42672.000"],["2026-09-03","7.680","7.610","7.700","7.580","39349.000"],["2026-09-04","7.590","7.800","8.190","7.590","141432.000"],["2026-09-07","7.790","7.670","7.830","7.650","70461.000"],["2026-09-08","7.670","7.750","7.810","7.650","65574.000"],["2026-09-09","7.760","7.690","7.780","7.650","52476.000"],["2026-09-10","7.610","7.620","7.710","7.570","36797.000"],["2026-09-11","7.600","7.490","7.610","7.420","52707.000"],["2026-09-14","7.550","7.430","7.560","7.410","33699.000"],["2026-09-15","7.410","7.310","7.500","7.310","44606.000"],["2026-09-16","7.290","7.360","7.400","7.260","35403.000"],["2026-09-17","7.320","7.340","7.390","7.240","33403.000"],["2026-09-18","7.390","7.360","7.450","7.360","37246.000"],["2026-09-21","7.420","7.440","7.460","7.370","35963.000"],["2026-09-22","7.470","7.400","7.470","7.360","44957.000"],["2026-09-23","7.370","7.350","7.400","7.300","27806.000"],["2026-09-24","7.350","7.320","7.380","7.290","25692.000"]],"qt":{"sz002658":["51","\u96ea\u8fea\u9f99","002658","7.27","7.32","7.32","74356","31601","42755","7.27","950","7.26","45","7.25","92","7.24","96","7.23","272","7.28","459","7.29","223","7.30","290","7.31","414","7.32","109","","20260928161430","-0.05","-0.68","7.69","7.21","7.27\/74356\/54753108","74356","5475","2.07","31.91","","7.69","7.21","6.56","26.07","46.22","1.78","8.05","6.59","2.17","-40","7.36","41.36","30.62","","","1.05","5475.3108","0.0000","0","   A","GP-A","-17.67","-1.22","2.75","5.57","4.80","11.60","6.69","-2.94","-3.71","-12.52","358657749","635760924","-1.36","-14.27","358657749","","","-6.44","0.00","","CNY","0","","7.20","416",""],"market":["2026-09-29 03:08:34|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":"8.540","version":"18"}}}