{"code":0,"msg":"","data":{"sz002967":{"qfqday":[["2025-12-30","22.203","21.633","22.273","21.493","213142.000"],["2025-12-31","21.563","21.673","22.023","21.113","132131.000"],["2026-01-05","21.863","21.973","22.093","21.523","133645.000"],["2026-01-06","21.993","23.253","23.663","21.823","259681.000"],["2026-01-07","22.713","22.783","23.073","22.523","163470.000"],["2026-01-08","22.743","23.463","23.643","22.553","183457.000"],["2026-01-09","23.933","23.463","24.243","23.073","299612.000"],["2026-01-12","24.213","23.933","24.493","23.493","289307.000"],["2026-01-13","23.923","24.163","24.923","23.053","323888.000"],["2026-01-14","23.973","23.583","24.733","23.343","245926.000"],["2026-01-15","23.453","23.343","23.543","23.193","101333.000"],["2026-01-16","23.443","24.293","24.743","23.323","202387.000"],["2026-01-19","24.223","23.903","24.473","23.853","131254.000"],["2026-01-20","24.003","23.533","24.113","23.173","113416.000"],["2026-01-21","23.433","23.953","24.243","23.363","104457.000"],["2026-01-22","23.963","24.163","24.613","23.883","90935.000"],["2026-01-23","24.263","24.773","25.153","23.983","211974.000"],["2026-01-26","25.583","24.053","26.323","23.913","193685.000"],["2026-01-27","24.073","23.853","24.303","23.653","102333.000"],["2026-01-28","23.793","23.323","23.793","23.113","110821.000"],["2026-01-29","23.283","23.413","23.963","23.163","96655.000"],["2026-01-30","23.333","23.393","23.653","22.943","79496.000"],["2026-02-02","23.383","22.723","23.583","22.723","94093.000"],["2026-02-03","23.483","24.183","24.513","23.223","170397.000"],["2026-02-04","24.053","24.123","24.543","23.823","92500.000"],["2026-02-05","23.893","23.863","24.283","23.673","73487.000"],["2026-02-06","23.663","23.123","23.963","23.113","90809.000"],["2026-02-09","23.443","23.643","23.923","23.343","81466.000"],["2026-02-10","23.643","23.243","23.773","23.093","79163.000"],["2026-02-11","23.363","22.923","23.393","22.913","69656.000"],["2026-02-12","22.933","22.973","23.023","22.693","65567.000"],["2026-02-13","22.873","22.773","23.123","22.773","55403.000"],["2026-02-24","22.953","22.743","23.023","22.733","52212.000"],["2026-02-25","22.753","22.913","23.023","22.633","69117.000"],["2026-02-26","23.023","23.563","23.773","22.743","125956.000"],["2026-02-27","23.453","23.753","24.063","23.163","80426.000"],["2026-03-02","23.333","23.113","23.713","23.063","90659.000"],["2026-03-03","23.253","21.913","23.293","21.803","137198.000"],["2026-03-04","21.663","21.733","22.123","21.623","63038.000"],["2026-03-05","22.113","22.063","22.323","21.933","55345.000"],["2026-03-06","21.963","22.293","22.543","21.943","46268.000"],["2026-03-09","22.023","22.213","22.313","21.433","85441.000"],["2026-03-10","22.313","22.573","22.753","22.273","57353.000"],["2026-03-11","22.623","22.433","22.953","22.343","45455.000"],["2026-03-12","22.353","21.973","22.423","21.873","40947.000"],["2026-03-13","21.903","21.763","22.163","21.703","51975.000"],["2026-03-16","21.853","21.733","21.853","21.513","43713.000"],["2026-03-17","21.813","21.253","21.843","21.243","49597.000"],["2026-03-18","21.273","21.523","21.613","21.113","53643.000"],["2026-03-19","21.283","21.233","21.393","21.123","43874.000"],["2026-03-20","21.313","20.863","21.543","20.853","52662.000"],["2026-03-23","20.603","19.563","20.603","19.403","99412.000"],["2026-03-24","19.843","19.893","19.943","19.453","67044.000"],["2026-03-25","20.093","20.073","20.333","19.993","49868.000"],["2026-03-26","20.103","19.763","20.183","19.623","54363.000"],["2026-03-27","20.053","20.063","20.203","19.833","57629.000"],["2026-03-30","19.803","19.953","20.233","19.783","76823.000"],["2026-03-31","20.033","19.893","20.413","19.873","58568.000"],["2026-04-01","20.253","20.173","20.343","20.063","64519.000"],["2026-04-02","20.083","19.773","20.193","19.633","43731.000"],["2026-04-03","19.733","19.693","19.883","19.563","35764.000"],["2026-04-07","19.743","19.483","19.763","19.423","43808.000"],["2026-04-08","19.913","20.343","20.393","19.873","70106.000"],["2026-04-09","20.163","20.083","20.243","20.023","44755.000"],["2026-04-10","20.263","20.273","20.553","20.203","47221.000"],["2026-04-13","20.183","20.163","20.223","20.053","38236.000"],["2026-04-14","20.363","20.453","20.453","20.133","56899.000"],["2026-04-15","20.613","20.843","21.303","20.563","93179.000"],["2026-04-16","20.963","21.023","21.083","20.763","58867.000"],["2026-04-17","20.893","21.813","22.413","20.783","194078.000"],["2026-04-20","22.163","22.233","22.313","21.613","190520.000"],["2026-04-21","22.143","22.043","22.283","21.603","110630.000"],["2026-04-22","22.043","21.913","22.393","21.813","142637.000"],["2026-04-23","21.883","21.363","22.043","21.313","130541.000"],["2026-04-24","21.653","21.423","22.233","21.253","107793.000"],["2026-04-27","21.563","21.703","21.913","21.423","107365.000"],["2026-04-28","21.913","21.163","21.913","21.053","108182.000"],["2026-04-29","21.053","21.173","21.333","21.013","69148.000"],["2026-04-30","21.173","21.033","21.283","20.973","66532.000"],["2026-05-06","21.033","21.083","21.263","20.973","125290.000"],["2026-05-07","21.193","22.313","22.543","21.173","247532.000"],["2026-05-08","21.943","21.963","22.113","21.603","198223.000"],["2026-05-11","22.263","22.093","22.513","21.793","206800.000"],["2026-05-12","22.163","21.563","22.213","21.463","134631.000"],["2026-05-13","21.473","21.903","22.023","21.123","139227.000"],["2026-05-14","22.303","22.013","22.853","21.963","207407.000"],["2026-05-15","22.153","21.533","22.313","21.283","145702.000"],["2026-05-18","21.293","21.783","21.813","21.003","116625.000"],["2026-05-19","21.813","22.103","22.193","21.123","151696.000"],["2026-05-20","21.963","21.593","22.003","21.523","95864.000"],["2026-05-21","21.703","21.133","22.263","21.103","163529.000"],["2026-05-22","21.293","21.713","21.743","21.073","107798.000"],["2026-05-25","21.763","22.023","22.163","21.113","133195.000"],["2026-05-26","21.993","21.833","22.123","21.163","135151.000"],["2026-05-27","21.723","21.393","21.993","21.343","104353.000"],["2026-05-28","21.333","21.223","21.553","20.643","124034.000"],["2026-05-29","22.173","20.583","22.243","20.373","215578.000"],["2026-06-01","20.173","20.523","20.883","20.043","100105.000"],["2026-06-02","20.555","20.375","20.815","20.215","69080.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-01","cqr":"2026-06-02","FHcontent":"10\u6d3e2\u5143"}],["2026-06-03","20.375","20.655","21.145","20.155","111962.000"],["2026-06-04","20.455","19.615","20.595","19.515","133564.000"],["2026-06-05","19.585","18.895","19.585","18.515","155011.000"],["2026-06-08","18.465","17.915","18.705","17.705","119208.000"],["2026-06-09","18.115","17.915","18.115","17.685","70657.000"],["2026-06-10","17.735","17.425","17.785","17.195","89150.000"],["2026-06-11","17.295","17.075","17.455","16.965","67156.000"],["2026-06-12","17.245","17.295","17.515","17.185","78016.000"],["2026-06-15","17.415","17.955","17.985","17.415","108378.000"],["2026-06-16","17.905","17.985","18.215","17.785","75434.000"],["2026-06-17","18.005","18.335","18.485","17.905","72955.000"],["2026-06-18","18.305","19.415","19.855","18.215","173670.000"],["2026-06-22","19.355","18.975","19.525","18.415","131092.000"],["2026-06-23","18.895","18.525","19.325","18.455","87612.000"],["2026-06-24","18.485","18.585","18.815","18.155","88723.000"],["2026-06-25","18.595","18.275","18.725","18.175","74557.000"],["2026-06-26","18.185","17.905","18.245","17.745","77374.000"],["2026-06-29","17.895","17.775","17.895","17.355","68529.000"],["2026-06-30","17.775","17.905","18.095","17.505","68038.000"],["2026-07-01","18.035","18.865","19.215","17.955","121681.000"],["2026-07-02","18.855","18.675","19.405","18.675","122092.000"],["2026-07-03","18.675","18.955","19.105","18.675","82196.000"],["2026-07-06","18.945","18.605","19.005","18.575","74969.000"],["2026-07-07","18.565","18.275","18.675","18.205","66657.000"],["2026-07-08","18.285","18.025","18.385","17.715","74908.000"],["2026-07-09","17.985","17.945","18.055","17.465","72834.000"],["2026-07-10","17.875","18.325","18.735","17.605","123805.000"],["2026-07-13","18.235","17.125","18.235","17.105","94866.000"],["2026-07-14","17.125","16.905","17.275","16.525","89299.000"],["2026-07-15","16.905","17.155","17.215","16.755","59430.000"],["2026-07-16","16.935","17.145","17.345","16.875","54840.000"],["2026-07-17","17.015","16.275","17.135","16.275","73577.000"],["2026-07-20","16.455","16.415","16.745","15.865","66675.000"],["2026-07-21","16.355","16.695","16.815","16.285","69344.000"],["2026-07-22","16.535","16.055","16.695","16.005","65045.000"],["2026-07-23","15.995","16.155","16.195","15.855","63202.000"],["2026-07-24","16.015","15.815","16.215","15.755","52378.000"],["2026-07-27","15.685","16.235","16.315","15.685","45482.000"],["2026-07-28","16.175","16.085","16.295","16.005","33319.000"],["2026-07-29","16.065","16.585","16.675","16.005","50080.000"],["2026-07-30","16.535","16.625","16.865","16.415","43798.000"],["2026-07-31","16.795","16.845","17.105","16.755","55877.000"],["2026-08-03","16.845","17.185","17.235","16.795","35666.000"],["2026-08-04","17.155","17.205","17.265","17.085","37827.000"],["2026-08-05","17.315","17.245","17.375","17.155","38427.000"],["2026-08-06","17.505","17.245","17.825","17.165","73741.000"],["2026-08-07","17.215","17.105","17.215","16.905","48337.000"],["2026-08-10","17.155","17.515","17.685","16.995","66253.000"],["2026-08-11","17.365","17.155","17.455","17.085","40733.000"],["2026-08-12","17.115","17.515","17.705","17.105","54269.000"],["2026-08-13","17.515","17.425","17.755","17.365","41086.000"],["2026-08-14","17.615","17.385","17.615","17.265","31534.000"],["2026-08-17","17.385","17.865","17.865","17.265","62577.000"],["2026-08-18","17.855","17.585","17.855","17.485","44362.000"],["2026-08-19","17.505","17.035","17.615","16.975","53475.000"],["2026-08-20","17.175","17.365","17.555","17.125","35759.000"],["2026-08-21","17.295","17.085","17.335","16.915","36114.000"],["2026-08-24","17.165","17.005","17.235","16.835","40858.000"],["2026-08-25","16.915","17.005","17.155","16.825","37057.000"],["2026-08-26","16.925","16.975","17.185","16.905","30230.000"],["2026-08-27","17.005","17.205","17.245","16.865","34044.000"],["2026-08-28","17.115","17.065","17.385","17.025","30059.000"],["2026-08-31","17.025","17.595","17.695","16.965","61689.000"],["2026-09-01","17.595","17.475","17.715","17.435","32193.000"],["2026-09-02","17.405","17.185","17.455","17.095","26731.000"],["2026-09-03","17.235","17.215","17.345","17.045","26194.000"],["2026-09-04","17.355","17.525","17.915","17.205","70755.000"],["2026-09-07","17.625","17.345","17.625","17.305","41030.000"],["2026-09-08","17.375","17.295","17.455","17.205","29086.000"],["2026-09-09","17.295","17.255","17.425","17.155","29724.000"],["2026-09-10","17.255","16.905","17.255","16.905","33578.000"],["2026-09-11","16.805","16.805","16.875","16.465","43971.000"],["2026-09-14","16.755","16.795","16.905","16.655","30051.000"],["2026-09-15","16.745","16.825","17.105","16.725","39683.000"],["2026-09-16","16.865","16.945","16.985","16.675","29409.000"],["2026-09-17","16.895","16.825","17.095","16.775","25185.000"],["2026-09-18","16.905","16.975","17.105","16.895","23838.000"],["2026-09-21","16.975","17.055","17.125","16.955","31215.000"],["2026-09-22","17.150","17.070","17.330","17.020","30544.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-09-21","cqr":"2026-09-22","FHcontent":"10\u6d3e1.5\u5143"}],["2026-09-23","17.070","17.560","17.650","17.020","52255.000"],["2026-09-24","17.480","18.110","18.400","17.410","110508.000"]],"qt":{"sz002967":["51","\u5e7f\u7535\u8ba1\u91cf","002967","18.01","18.11","18.20","94734","48609","46125","18.00","81","17.99","63","17.98","55","17.97","2","17.96","6","18.01","18","18.02","98","18.03","149","18.04","131","18.05","42","","20260928161457","-0.10","-0.55","18.44","17.86","18.01\/94734\/171337440","94734","17134","1.56","25.65","","18.44","17.86","3.20","109.22","115.20","2.38","19.92","16.30","1.91","-231","18.09","47.29","27.13","","","1.28","17133.7440","0.0000","0","   A","GP-A","-16.90","6.10","1.87","9.16","6.12","26.32","15.69","7.17","5.54","-4.99","606418935","639621152","-35.81","-16.75","606372535","","","-1.76","0.06","","CNY","0","","18.10","-135",""],"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":"21.873","version":"18"}}}