{"code":0,"msg":"","data":{"sz002668":{"qfqday":[["2025-12-30","10.556","10.616","10.836","10.516","115760.000"],["2025-12-31","10.676","10.176","10.766","10.096","254057.000"],["2026-01-05","10.226","10.296","10.356","10.116","145600.000"],["2026-01-06","10.286","10.216","10.316","10.086","157377.000"],["2026-01-07","10.206","9.976","10.216","9.956","159231.000"],["2026-01-08","9.946","9.986","10.076","9.836","127262.000"],["2026-01-09","9.976","10.046","10.086","9.936","113865.000"],["2026-01-12","10.006","10.076","10.076","9.976","109982.000"],["2026-01-13","10.076","9.986","10.146","9.946","150224.000"],["2026-01-14","9.986","9.876","10.056","9.826","175040.000"],["2026-01-15","9.876","9.846","9.916","9.786","100919.000"],["2026-01-16","9.876","9.796","9.876","9.746","108236.000"],["2026-01-19","9.776","9.966","10.006","9.746","126311.000"],["2026-01-20","9.976","10.026","10.046","9.916","141822.000"],["2026-01-21","10.076","9.976","10.096","9.956","102466.000"],["2026-01-22","9.976","9.986","10.016","9.896","94804.000"],["2026-01-23","10.006","10.046","10.156","9.976","143182.000"],["2026-01-26","10.016","9.896","10.076","9.826","151449.000"],["2026-01-27","9.886","9.746","9.926","9.696","130485.000"],["2026-01-28","9.736","9.746","9.786","9.686","88541.000"],["2026-01-29","9.756","9.876","9.886","9.706","117335.000"],["2026-01-30","9.856","9.866","9.966","9.736","113546.000"],["2026-02-02","9.786","9.646","9.866","9.616","111174.000"],["2026-02-03","9.686","9.566","9.736","9.486","151099.000"],["2026-02-04","9.556","9.756","9.766","9.506","135036.000"],["2026-02-05","9.756","9.886","9.966","9.716","151111.000"],["2026-02-06","9.846","9.836","9.906","9.796","91783.000"],["2026-02-09","9.886","9.836","9.896","9.736","127525.000"],["2026-02-10","9.846","9.836","9.896","9.786","93797.000"],["2026-02-11","9.836","9.906","9.956","9.816","124017.000"],["2026-02-12","9.866","9.856","9.936","9.826","84189.000"],["2026-02-13","9.846","9.776","9.896","9.766","80724.000"],["2026-02-24","9.856","9.856","9.966","9.796","181265.000"],["2026-02-25","9.866","9.906","10.006","9.836","149894.000"],["2026-02-26","9.926","9.786","9.966","9.746","173147.000"],["2026-02-27","9.756","9.766","9.816","9.706","92799.000"],["2026-03-02","9.606","9.516","9.666","9.356","204471.000"],["2026-03-03","9.526","9.436","9.646","9.416","150625.000"],["2026-03-04","9.376","9.236","9.396","9.156","141212.000"],["2026-03-05","9.366","9.326","9.386","9.276","133741.000"],["2026-03-06","9.276","9.536","9.556","9.276","131550.000"],["2026-03-09","9.496","9.496","9.506","9.336","147470.000"],["2026-03-10","9.516","9.826","9.866","9.366","296221.000"],["2026-03-11","9.596","9.546","9.626","9.436","287219.000"],["2026-03-12","9.536","9.356","9.556","9.306","229981.000"],["2026-03-13","9.286","9.396","9.496","9.276","143302.000"],["2026-03-16","9.376","9.186","9.396","9.166","217362.000"],["2026-03-17","9.186","9.156","9.236","9.136","114445.000"],["2026-03-18","9.156","9.156","9.206","9.126","80935.000"],["2026-03-19","9.116","8.916","9.126","8.896","133278.000"],["2026-03-20","8.916","8.816","8.986","8.796","89199.000"],["2026-03-23","8.746","8.416","8.756","8.346","152673.000"],["2026-03-24","8.476","8.566","8.586","8.346","114910.000"],["2026-03-25","8.576","8.756","8.786","8.566","108109.000"],["2026-03-26","8.756","8.756","8.946","8.716","110453.000"],["2026-03-27","8.666","8.796","8.816","8.626","64234.000"],["2026-03-30","8.716","8.736","8.756","8.646","70361.000"],["2026-03-31","8.746","8.696","8.896","8.696","84576.000"],["2026-04-01","8.796","8.896","8.926","8.766","101838.000"],["2026-04-02","8.876","8.856","8.906","8.796","69972.000"],["2026-04-03","8.856","8.836","8.926","8.776","64970.000"],["2026-04-07","8.846","8.746","8.876","8.676","77141.000"],["2026-04-08","8.836","8.906","8.916","8.836","126633.000"],["2026-04-09","8.856","8.796","8.896","8.796","65768.000"],["2026-04-10","8.856","8.976","9.036","8.826","122527.000"],["2026-04-13","8.926","9.046","9.116","8.886","88299.000"],["2026-04-14","9.076","8.986","9.106","8.896","101177.000"],["2026-04-15","9.036","8.986","9.056","8.956","67009.000"],["2026-04-16","9.006","9.136","9.186","8.986","105806.000"],["2026-04-17","9.116","9.126","9.156","9.056","56196.000"],["2026-04-20","9.126","9.146","9.346","9.126","103331.000"],["2026-04-21","9.426","9.696","9.766","9.426","392189.000"],["2026-04-22","9.626","9.676","9.776","9.556","195672.000"],["2026-04-23","9.626","9.576","9.676","9.526","121952.000"],["2026-04-24","9.536","9.526","9.576","9.366","111788.000"],["2026-04-27","9.516","9.416","9.546","9.376","121791.000"],["2026-04-28","9.416","9.436","9.476","9.366","96782.000"],["2026-04-29","9.376","9.356","9.496","9.346","118506.000"],["2026-04-30","9.316","9.346","9.386","9.236","96804.000"],["2026-05-06","9.386","9.596","9.606","9.306","167309.000"],["2026-05-07","9.616","9.886","9.906","9.596","228525.000"],["2026-05-08","9.826","9.876","9.966","9.746","158982.000"],["2026-05-11","9.876","9.866","9.966","9.746","148173.000"],["2026-05-12","9.886","9.696","9.926","9.616","199806.000"],["2026-05-13","9.696","9.566","9.786","9.536","147443.000"],["2026-05-14","9.596","9.466","9.596","9.366","107428.000"],["2026-05-15","9.476","9.546","9.726","9.426","149872.000"],["2026-05-18","9.566","9.476","9.776","9.396","107164.000"],["2026-05-19","9.616","9.686","9.756","9.546","109762.000"],["2026-05-20","9.646","9.566","9.726","9.456","86197.000"],["2026-05-21","9.576","9.486","9.776","9.456","142302.000"],["2026-05-22","9.620","9.490","9.620","9.380","116891.000",{"nd":"2025","fh_sh":"2.0379","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e2.0379\u5143"}],["2026-05-25","9.540","9.410","9.550","9.380","81682.000"],["2026-05-26","9.410","9.420","9.460","9.240","101842.000"],["2026-05-27","9.400","9.330","9.480","9.270","69039.000"],["2026-05-28","9.250","9.080","9.320","8.980","113940.000"],["2026-05-29","9.140","9.340","9.450","9.010","137460.000"],["2026-06-01","9.310","9.550","9.600","9.190","141583.000"],["2026-06-02","9.590","9.590","9.720","9.580","123797.000"],["2026-06-03","9.570","9.480","9.600","9.450","97946.000"],["2026-06-04","9.480","9.280","9.530","9.110","119970.000"],["2026-06-05","9.250","9.550","9.590","9.200","171622.000"],["2026-06-08","9.500","9.250","9.570","9.190","164357.000"],["2026-06-09","9.250","9.120","9.290","9.000","127945.000"],["2026-06-10","9.110","9.030","9.190","8.840","107222.000"],["2026-06-11","9.000","9.470","9.500","8.800","231506.000"],["2026-06-12","9.390","9.640","9.680","9.170","222636.000"],["2026-06-15","9.580","10.060","10.090","9.490","296393.000"],["2026-06-16","9.950","9.920","10.100","9.860","166520.000"],["2026-06-17","9.950","10.060","10.360","9.880","144937.000"],["2026-06-18","10.040","9.850","10.100","9.800","133111.000"],["2026-06-22","9.860","9.850","10.100","9.780","138441.000"],["2026-06-23","9.850","10.500","10.700","9.830","407086.000"],["2026-06-24","10.510","10.210","10.600","10.160","211538.000"],["2026-06-25","10.200","10.280","10.490","10.050","186400.000"],["2026-06-26","10.260","11.000","11.310","10.220","537943.000"],["2026-06-29","11.050","10.660","11.100","10.370","358915.000"],["2026-06-30","10.590","11.080","11.120","10.570","328211.000"],["2026-07-01","10.990","10.910","11.190","10.880","212638.000"],["2026-07-02","10.870","11.030","11.290","10.780","234403.000"],["2026-07-03","11.010","10.890","11.250","10.770","180618.000"],["2026-07-06","10.870","10.870","11.360","10.730","281627.000"],["2026-07-07","10.810","10.520","10.950","10.480","237201.000"],["2026-07-08","10.480","10.510","10.670","10.400","231567.000"],["2026-07-09","10.500","10.570","10.600","10.350","182108.000"],["2026-07-10","10.540","10.480","10.710","10.310","196500.000"],["2026-07-13","10.450","10.710","10.990","10.360","222525.000"],["2026-07-14","10.700","10.660","10.860","10.540","153989.000"],["2026-07-15","10.610","10.730","10.800","10.550","135496.000"],["2026-07-16","10.690","10.380","10.750","10.340","170094.000"],["2026-07-17","10.370","9.920","10.540","9.900","224858.000"],["2026-07-20","10.030","10.150","10.380","9.940","249117.000"],["2026-07-21","10.160","10.020","10.260","9.970","177606.000"],["2026-07-22","10.020","9.690","10.100","9.680","190225.000"],["2026-07-23","9.640","9.660","9.740","9.510","133751.000"],["2026-07-24","9.730","10.140","10.250","9.600","343756.000"],["2026-07-27","10.130","10.620","10.740","10.090","268818.000"],["2026-07-28","10.510","10.490","10.740","10.420","141622.000"],["2026-07-29","10.430","10.590","10.840","10.400","156122.000"],["2026-07-30","10.600","10.630","10.860","10.550","197156.000"],["2026-07-31","10.620","10.600","10.790","10.500","216496.000"],["2026-08-03","10.610","10.130","10.630","10.090","237250.000"],["2026-08-04","10.140","9.990","10.250","9.940","166736.000"],["2026-08-05","9.990","10.570","10.660","9.930","270033.000"],["2026-08-06","10.650","10.840","10.990","10.520","285953.000"],["2026-08-07","10.800","10.680","10.970","10.630","207750.000"],["2026-08-10","10.680","10.370","10.680","10.330","157501.000"],["2026-08-11","10.350","10.130","10.450","10.090","201140.000"],["2026-08-12","10.130","10.100","10.280","9.990","163927.000"],["2026-08-13","10.130","10.150","10.440","10.070","199145.000"],["2026-08-14","10.120","9.840","10.210","9.810","194089.000"],["2026-08-17","9.900","10.820","10.820","9.880","578333.000"],["2026-08-18","10.700","9.850","11.130","9.790","831299.000"],["2026-08-19","9.740","8.880","9.750","8.880","545911.000"],["2026-08-20","8.960","9.370","9.490","8.910","348898.000"],["2026-08-21","9.300","9.250","9.340","9.150","139633.000"],["2026-08-24","9.400","9.800","9.850","9.230","305425.000"],["2026-08-25","9.700","9.900","9.960","9.620","183739.000"],["2026-08-26","9.900","9.640","9.980","9.620","160033.000"],["2026-08-27","9.570","9.380","9.650","9.300","199651.000"],["2026-08-28","9.380","9.350","9.400","9.250","124484.000"],["2026-08-31","9.300","9.380","9.420","9.210","119300.000"],["2026-09-01","9.370","9.570","9.750","9.300","168517.000"],["2026-09-02","9.570","9.550","9.870","9.300","224485.000"],["2026-09-03","9.590","9.370","9.720","9.360","114225.000"],["2026-09-04","9.410","9.270","9.460","9.230","133122.000"],["2026-09-07","9.280","9.110","9.310","9.080","137288.000"],["2026-09-08","9.110","9.150","9.230","9.020","102015.000"],["2026-09-09","9.160","9.220","9.380","9.110","137873.000"],["2026-09-10","9.180","9.030","9.210","9.030","106179.000"],["2026-09-11","9.050","9.000","9.070","8.750","168702.000"],["2026-09-14","8.940","9.080","9.100","8.870","102307.000"],["2026-09-15","9.150","9.490","9.550","9.110","279405.000"],["2026-09-16","9.420","9.090","9.440","8.990","222969.000"],["2026-09-17","9.070","9.100","9.180","8.990","119929.000"],["2026-09-18","9.110","9.050","9.170","9.030","103011.000"],["2026-09-21","9.080","8.960","9.090","8.880","156926.000"],["2026-09-22","8.950","9.010","9.200","8.930","150844.000"],["2026-09-23","9.010","8.910","9.030","8.840","149104.000"],["2026-09-24","8.880","8.930","9.150","8.860","118939.000"]],"qt":{"sz002668":["51","TCL\u667a\u5bb6","002668","8.76","8.93","8.95","136220","47064","89156","8.76","124","8.75","213","8.74","954","8.73","597","8.72","355","8.77","372","8.78","190","8.79","538","8.80","350","8.81","190","","20260928161439","-0.17","-1.90","9.05","8.70","8.76\/136220\/120425417","136220","12043","1.26","9.53","","9.05","8.70","3.92","94.97","94.97","2.48","9.82","8.04","1.00","603","8.84","9.28","8.45","","","0.53","12042.5417","0.1752","2","   A","GP-A","-13.92","-3.20","2.33","26.03","11.05","11.46","8.35","-2.67","-6.31","-19.56","1084111428","1084111428","15.53","-17.48","1084111428","","","-8.71","0.00","","CNY","0","","8.70","1865",""],"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":"10.556","version":"18"}}}