{"code":0,"msg":"","data":{"sz002946":{"qfqday":[["2025-12-30","18.320","18.310","18.350","18.010","46555.000"],["2025-12-31","18.220","18.080","18.470","17.950","51162.000"],["2026-01-05","18.250","18.350","18.440","17.910","52760.000"],["2026-01-06","18.300","18.470","18.610","18.150","45364.000"],["2026-01-07","18.450","18.350","18.600","18.140","41376.000"],["2026-01-08","18.250","18.160","18.310","17.960","39177.000"],["2026-01-09","18.200","18.250","18.500","18.030","55541.000"],["2026-01-12","18.250","18.220","18.410","17.850","66944.000"],["2026-01-13","18.210","17.950","18.560","17.820","63832.000"],["2026-01-14","17.850","17.560","17.980","17.300","71860.000"],["2026-01-15","17.610","17.700","17.880","17.450","45528.000"],["2026-01-16","17.770","18.630","19.250","17.750","142545.000",{"nd":"2025","fh_sh":"0.7","djr":"2026-01-15","cqr":"2026-01-16","FHcontent":"10\u6d3e0.7\u5143"}],["2026-01-19","18.600","18.780","19.250","18.430","77486.000"],["2026-01-20","18.760","18.950","19.180","18.530","61926.000"],["2026-01-21","18.830","18.700","19.120","18.600","57738.000"],["2026-01-22","18.610","19.070","19.410","18.520","65476.000"],["2026-01-23","19.060","18.810","19.260","18.670","45230.000"],["2026-01-26","18.770","18.680","19.160","18.650","63585.000"],["2026-01-27","18.640","18.130","18.680","18.070","52342.000"],["2026-01-28","18.120","18.110","18.250","17.930","37882.000"],["2026-01-29","18.050","18.180","18.210","17.850","56053.000"],["2026-01-30","18.120","17.810","18.290","17.650","58573.000"],["2026-02-02","17.720","17.520","18.060","17.510","53373.000"],["2026-02-03","17.620","17.420","17.820","17.120","64781.000"],["2026-02-04","17.550","18.640","18.720","17.430","96762.000"],["2026-02-05","18.670","19.370","19.790","18.520","123210.000"],["2026-02-06","19.140","19.120","19.710","19.020","96289.000"],["2026-02-09","19.090","19.050","19.240","18.750","56780.000"],["2026-02-10","19.040","18.710","19.050","18.590","35138.000"],["2026-02-11","18.680","18.690","18.780","18.470","38536.000"],["2026-02-12","18.680","18.280","18.690","18.260","39138.000"],["2026-02-13","18.470","18.120","18.850","18.120","37051.000"],["2026-02-24","18.270","17.930","18.410","17.820","48741.000"],["2026-02-25","18.010","18.120","18.240","17.900","78077.000"],["2026-02-26","18.100","18.120","18.250","17.880","62241.000"],["2026-02-27","18.110","18.670","18.920","18.080","74538.000"],["2026-03-02","18.350","18.770","19.120","18.260","68316.000"],["2026-03-03","18.670","18.600","18.870","18.430","56452.000"],["2026-03-04","18.480","18.410","18.600","18.240","59031.000"],["2026-03-05","18.480","18.410","18.580","18.080","55970.000"],["2026-03-06","18.280","19.520","19.820","18.260","133866.000"],["2026-03-09","19.470","19.240","19.620","18.980","72332.000"],["2026-03-10","19.180","19.580","19.750","19.120","66126.000"],["2026-03-11","19.520","19.500","19.690","19.300","50120.000"],["2026-03-12","19.420","17.670","19.420","17.510","243104.000"],["2026-03-13","17.060","17.530","17.810","16.800","136596.000"],["2026-03-16","17.500","17.530","17.670","17.010","117818.000"],["2026-03-17","17.570","17.680","17.890","17.370","104251.000"],["2026-03-18","17.630","17.800","18.260","17.400","69442.000"],["2026-03-19","17.720","17.550","17.750","17.420","49207.000"],["2026-03-20","17.700","18.330","18.880","17.620","140925.000"],["2026-03-23","18.220","17.470","18.610","17.290","123920.000"],["2026-03-24","17.800","17.610","18.040","17.320","77865.000"],["2026-03-25","17.610","17.760","18.110","17.500","51267.000"],["2026-03-26","17.740","17.680","18.190","17.620","35226.000"],["2026-03-27","17.610","17.660","18.100","17.550","64575.000"],["2026-03-30","17.480","17.720","17.970","17.390","68174.000"],["2026-03-31","17.760","17.600","18.000","17.550","44557.000"],["2026-04-01","17.720","17.820","18.080","17.620","64201.000"],["2026-04-02","17.780","17.710","17.900","17.550","40955.000"],["2026-04-03","17.720","17.420","17.720","17.380","34732.000"],["2026-04-07","17.470","17.670","17.710","17.280","46293.000"],["2026-04-08","17.800","18.410","18.490","17.770","67431.000"],["2026-04-09","18.380","18.110","18.610","18.020","47921.000"],["2026-04-10","18.240","17.850","18.240","17.790","35691.000"],["2026-04-13","17.850","17.560","17.850","17.250","90555.000"],["2026-04-14","17.580","17.720","17.760","17.130","65682.000"],["2026-04-15","17.690","17.760","17.810","17.570","34235.000"],["2026-04-16","17.770","17.920","17.990","17.420","48512.000"],["2026-04-17","17.920","17.700","17.920","17.430","65608.000"],["2026-04-20","17.650","17.820","17.970","17.570","43776.000"],["2026-04-21","17.780","17.660","17.950","17.590","42259.000"],["2026-04-22","17.710","17.680","17.720","17.560","20436.000"],["2026-04-23","17.720","17.940","18.110","17.470","47480.000"],["2026-04-24","17.860","17.930","18.000","17.670","33007.000"],["2026-04-27","17.920","18.210","18.250","17.850","40007.000"],["2026-04-28","19.230","18.890","19.500","18.530","133660.000"],["2026-04-29","18.890","19.310","19.610","18.890","102303.000"],["2026-04-30","19.320","19.530","19.690","19.080","91013.000"],["2026-05-06","19.510","19.070","19.520","18.630","102025.000"],["2026-05-07","19.000","18.790","19.110","18.480","92797.000"],["2026-05-08","18.790","18.420","18.870","18.400","48439.000"],["2026-05-11","18.430","18.300","18.430","18.000","49739.000"],["2026-05-12","18.270","17.720","18.270","17.470","76405.000"],["2026-05-13","17.620","17.840","17.850","17.520","56123.000"],["2026-05-14","17.830","17.720","17.880","17.520","47993.000"],["2026-05-15","17.670","17.490","17.750","17.420","41321.000"],["2026-05-18","17.420","17.210","17.550","17.110","53592.000"],["2026-05-19","17.120","17.210","17.580","17.120","52200.000"],["2026-05-20","17.190","17.120","17.320","16.870","40614.000"],["2026-05-21","17.120","16.820","17.260","16.820","38713.000"],["2026-05-22","16.830","16.330","16.870","16.220","47972.000"],["2026-05-25","16.370","16.500","16.620","16.210","39731.000"],["2026-05-26","16.620","17.180","17.300","16.480","70399.000"],["2026-05-27","17.160","17.620","17.830","16.800","68923.000"],["2026-05-28","17.470","17.210","17.470","17.170","40856.000"],["2026-05-29","17.230","18.350","18.440","17.060","97045.000"],["2026-06-01","18.020","18.290","18.370","17.870","64323.000"],["2026-06-02","18.170","17.650","18.330","17.320","76861.000"],["2026-06-03","17.520","17.150","17.660","17.030","50386.000"],["2026-06-04","17.170","16.580","17.360","16.430","45009.000"],["2026-06-05","16.570","16.490","16.970","16.320","42967.000"],["2026-06-08","16.470","16.200","16.590","16.040","46802.000"],["2026-06-09","16.300","16.150","16.370","15.860","52216.000",{"nd":"2025","fh_sh":"3.8","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e3.8\u5143"}],["2026-06-10","16.050","16.340","16.450","16.000","42783.000"],["2026-06-11","16.330","16.090","16.440","16.020","31299.000"],["2026-06-12","16.110","16.600","16.680","15.960","45003.000"],["2026-06-15","16.600","16.850","16.890","16.490","42047.000"],["2026-06-16","16.790","16.160","16.800","16.130","51868.000"],["2026-06-17","16.220","15.390","16.220","15.300","64974.000"],["2026-06-18","15.310","15.030","15.390","14.970","42267.000"],["2026-06-22","15.040","15.590","15.620","14.620","62387.000"],["2026-06-23","15.430","15.640","16.120","15.430","39984.000"],["2026-06-24","15.750","15.400","15.830","15.310","32954.000"],["2026-06-25","15.400","13.860","15.480","13.860","133845.000"],["2026-06-26","13.740","13.830","13.980","12.910","180922.000"],["2026-06-29","13.670","14.480","14.720","13.550","122118.000"],["2026-06-30","14.450","14.080","14.540","13.920","53720.000"],["2026-07-01","14.090","14.050","14.310","13.830","65602.000"],["2026-07-02","14.120","14.470","14.640","14.040","83181.000"],["2026-07-03","14.510","14.640","14.950","14.410","57068.000"],["2026-07-06","14.700","14.640","14.880","14.430","61088.000"],["2026-07-07","14.640","14.550","14.800","14.340","58381.000"],["2026-07-08","14.540","14.560","15.180","14.330","59061.000"],["2026-07-09","14.490","14.030","14.650","14.000","58574.000"],["2026-07-10","13.930","13.920","14.190","13.700","82742.000"],["2026-07-13","13.900","14.080","14.280","13.800","61218.000"],["2026-07-14","14.100","14.700","14.970","14.100","89376.000"],["2026-07-15","14.520","15.400","15.780","14.500","89316.000"],["2026-07-16","15.300","15.850","16.100","15.240","105279.000"],["2026-07-17","15.910","15.750","16.400","15.660","82347.000"],["2026-07-20","15.600","16.020","16.300","15.520","95740.000"],["2026-07-21","15.890","15.850","16.550","15.700","97030.000"],["2026-07-22","16.000","15.680","16.030","15.500","70606.000"],["2026-07-23","15.690","15.760","15.840","15.250","58017.000"],["2026-07-24","15.680","15.430","15.900","15.380","51963.000"],["2026-07-27","15.360","15.320","15.650","15.210","63318.000"],["2026-07-28","15.330","16.240","16.380","15.170","90755.000"],["2026-07-29","16.420","16.940","17.260","16.350","174809.000"],["2026-07-30","16.830","17.800","18.240","16.640","180802.000"],["2026-07-31","17.460","18.240","18.450","17.260","175588.000"],["2026-08-03","18.240","17.730","18.240","17.550","142686.000"],["2026-08-04","17.610","17.260","17.780","17.160","118538.000"],["2026-08-05","17.260","17.300","17.440","16.970","69548.000"],["2026-08-06","17.200","16.800","17.300","16.690","89532.000"],["2026-08-07","16.780","16.630","16.820","16.260","78384.000"],["2026-08-10","16.500","16.970","17.290","16.430","115294.000"],["2026-08-11","16.870","16.950","17.370","16.740","99132.000"],["2026-08-12","16.930","16.850","17.170","16.610","61278.000"],["2026-08-13","16.800","16.490","16.900","16.410","69554.000"],["2026-08-14","16.410","15.810","16.530","15.630","102154.000"],["2026-08-17","15.810","15.870","15.900","15.450","108308.000"],["2026-08-18","15.850","15.840","16.050","15.480","76375.000"],["2026-08-19","15.830","15.810","16.080","15.750","79858.000"],["2026-08-20","15.830","15.940","16.060","15.600","75829.000"],["2026-08-21","15.930","15.580","15.980","15.460","49689.000"],["2026-08-24","15.580","15.810","15.900","15.440","58782.000"],["2026-08-25","15.850","16.240","16.350","15.740","74312.000"],["2026-08-26","16.250","16.180","16.450","16.100","49761.000"],["2026-08-27","16.170","15.330","16.170","15.200","125995.000"],["2026-08-28","15.340","15.350","15.400","15.050","65173.000"],["2026-08-31","15.350","15.170","15.500","15.050","56918.000"],["2026-09-01","15.140","15.210","15.450","15.100","72847.000"],["2026-09-02","15.170","15.070","15.240","14.990","66625.000"],["2026-09-03","15.070","15.200","15.330","15.040","48045.000"],["2026-09-04","15.180","15.580","15.700","15.120","67368.000"],["2026-09-07","15.550","15.520","15.720","15.450","51446.000"],["2026-09-08","15.610","15.610","15.860","15.490","48978.000"],["2026-09-09","15.590","15.170","15.630","15.120","55540.000"],["2026-09-10","15.180","14.690","15.290","14.630","64691.000"],["2026-09-11","14.650","14.470","14.650","14.300","50221.000"],["2026-09-14","14.600","14.700","14.720","14.440","43625.000"],["2026-09-15","14.670","14.500","14.720","14.460","23180.000"],["2026-09-16","14.540","14.350","14.540","14.180","43237.000"],["2026-09-17","14.280","14.430","14.480","14.230","33244.000"],["2026-09-18","14.440","14.440","14.580","14.400","28889.000"],["2026-09-21","14.440","14.460","14.620","14.370","40797.000"],["2026-09-22","14.450","14.480","14.520","14.260","36349.000"],["2026-09-23","14.510","14.450","14.620","14.370","28656.000"],["2026-09-24","14.420","14.330","14.550","14.300","29291.000"]],"qt":{"sz002946":["51","\u65b0\u4e73\u4e1a","002946","14.54","14.33","14.35","54214","30612","23601","14.53","10","14.52","32","14.50","10","14.49","31","14.48","93","14.54","25","14.55","142","14.56","198","14.57","95","14.58","65","","20260928161433","0.21","1.47","14.65","14.30","14.54\/54214\/78691383","54214","7869","0.64","15.65","","14.65","14.30","2.44","123.69","125.14","3.54","15.76","12.90","1.65","-349","14.52","13.46","17.12","","","0.29","7869.1383","0.0000","0","   A","GP-A","-19.58","0.69","3.09","22.01","9.68","19.82","12.91","0.48","-5.28","-0.68","850714775","860682988","-49.79","-20.59","850714775","","","-11.50","0.14","","CNY","0","","14.42","229",""],"market":["2026-09-29 03:07:28|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":"18.150","version":"18"}}}