{"code":0,"msg":"","data":{"sz300002":{"qfqday":[["2025-12-30","11.120","11.260","11.380","11.090","415250.000"],["2025-12-31","11.270","11.460","11.560","11.220","578234.000"],["2026-01-05","11.520","11.790","11.820","11.510","718153.000"],["2026-01-06","11.730","11.720","11.840","11.620","842198.000"],["2026-01-07","11.680","11.660","11.920","11.600","694077.000"],["2026-01-08","11.620","11.770","11.890","11.540","681825.000"],["2026-01-09","11.740","12.250","12.280","11.720","1349094.000"],["2026-01-12","12.440","13.220","13.330","12.420","2140958.000"],["2026-01-13","13.440","13.090","13.860","12.720","2219384.000"],["2026-01-14","13.070","13.320","13.930","13.030","2140785.000"],["2026-01-15","13.160","13.080","13.420","12.820","1263486.000"],["2026-01-16","13.130","12.640","13.140","12.480","1126070.000"],["2026-01-19","12.530","12.420","12.700","12.360","745196.000"],["2026-01-20","12.500","12.240","12.620","12.150","662817.000"],["2026-01-21","12.160","12.250","12.400","12.080","483930.000"],["2026-01-22","12.250","12.280","12.400","12.180","477065.000"],["2026-01-23","12.320","12.530","12.570","12.250","631170.000"],["2026-01-26","12.580","12.380","12.620","12.090","769322.000"],["2026-01-27","12.380","12.080","12.490","11.930","805542.000"],["2026-01-28","12.080","12.550","12.700","12.040","1099639.000"],["2026-01-29","12.400","12.580","12.940","12.070","1284617.000"],["2026-01-30","12.470","12.170","12.520","12.100","817530.000"],["2026-02-02","12.110","11.780","12.370","11.760","768178.000"],["2026-02-03","11.950","12.250","12.280","11.880","801417.000"],["2026-02-04","12.120","11.920","12.160","11.720","865554.000"],["2026-02-05","11.810","11.800","11.950","11.770","367429.000"],["2026-02-06","11.720","11.680","11.900","11.450","488024.000"],["2026-02-09","11.920","11.980","12.080","11.880","512217.000"],["2026-02-10","11.990","12.480","12.680","11.930","1196202.000"],["2026-02-11","12.370","12.290","12.590","12.270","654114.000"],["2026-02-12","12.340","12.520","12.630","12.130","828830.000"],["2026-02-13","12.430","12.150","12.530","12.140","593622.000"],["2026-02-24","12.290","11.970","12.310","11.900","507990.000"],["2026-02-25","11.990","11.910","12.070","11.880","486624.000"],["2026-02-26","11.960","11.720","11.990","11.700","552146.000"],["2026-02-27","11.590","11.580","11.660","11.430","622900.000"],["2026-03-02","11.340","10.910","11.370","10.840","982679.000"],["2026-03-03","10.920","10.240","10.950","10.210","689039.000"],["2026-03-04","10.130","10.220","10.400","10.100","397024.000"],["2026-03-05","10.380","10.490","10.890","10.240","703643.000"],["2026-03-06","10.340","10.520","10.540","10.340","342019.000"],["2026-03-09","10.340","10.430","10.510","10.130","476837.000"],["2026-03-10","10.590","10.590","10.790","10.460","437680.000"],["2026-03-11","10.550","10.430","10.640","10.420","389310.000"],["2026-03-12","10.410","10.480","10.560","10.320","336477.000"],["2026-03-13","10.640","10.510","10.880","10.490","470947.000"],["2026-03-16","10.420","10.390","10.470","10.300","317085.000"],["2026-03-17","10.450","10.300","10.560","10.300","307953.000"],["2026-03-18","10.300","10.340","10.400","10.210","267018.000"],["2026-03-19","10.240","10.190","10.290","10.130","325780.000"],["2026-03-20","10.190","9.980","10.270","9.980","335564.000"],["2026-03-23","9.790","9.180","9.800","9.120","567119.000"],["2026-03-24","9.380","9.340","9.390","9.150","328572.000"],["2026-03-25","9.360","9.540","9.590","9.320","317936.000"],["2026-03-26","9.490","9.310","9.540","9.280","280832.000"],["2026-03-27","9.190","9.410","9.480","9.150","258754.000"],["2026-03-30","9.300","9.360","9.380","9.110","292339.000"],["2026-03-31","9.340","9.260","9.480","9.260","229793.000"],["2026-04-01","9.400","9.490","9.530","9.330","321026.000"],["2026-04-02","9.440","9.240","9.440","9.200","273575.000"],["2026-04-03","9.290","9.210","9.320","9.170","221799.000"],["2026-04-07","9.220","9.210","9.290","9.160","165899.000"],["2026-04-08","9.390","9.750","9.790","9.390","498579.000"],["2026-04-09","9.600","9.430","9.640","9.420","337470.000"],["2026-04-10","9.510","9.570","9.700","9.510","326871.000"],["2026-04-13","9.440","9.430","9.530","9.380","271044.000"],["2026-04-14","9.530","9.530","9.640","9.420","271102.000"],["2026-04-15","9.600","9.510","9.720","9.500","347256.000"],["2026-04-16","9.540","9.640","9.670","9.510","371026.000"],["2026-04-17","9.560","9.580","9.590","9.490","295161.000"],["2026-04-20","9.580","9.640","9.730","9.520","356210.000"],["2026-04-21","9.630","9.550","9.670","9.470","288323.000"],["2026-04-22","9.480","9.560","9.580","9.450","293629.000"],["2026-04-23","9.550","9.380","9.640","9.340","346227.000"],["2026-04-24","9.340","9.260","9.380","9.150","325658.000"],["2026-04-27","9.220","9.310","9.360","9.100","296500.000"],["2026-04-28","9.240","9.310","9.620","9.240","443465.000"],["2026-04-29","9.330","9.570","9.590","9.310","415142.000"],["2026-04-30","9.570","9.670","9.680","9.500","353189.000"],["2026-05-06","9.710","9.810","9.890","9.710","421831.000"],["2026-05-07","9.870","9.900","9.920","9.710","408626.000"],["2026-05-08","9.860","10.090","10.170","9.820","520902.000"],["2026-05-11","10.060","9.960","10.120","9.890","484481.000"],["2026-05-12","9.940","9.780","9.940","9.710","355261.000"],["2026-05-13","9.760","9.820","9.890","9.690","344426.000"],["2026-05-14","9.870","9.470","10.010","9.450","439058.000"],["2026-05-15","9.460","9.410","9.680","9.340","375460.000"],["2026-05-18","9.380","9.350","9.480","9.290","346257.000"],["2026-05-19","9.370","9.590","9.590","9.300","380882.000"],["2026-05-20","9.540","9.260","9.540","9.240","362471.000"],["2026-05-21","9.290","8.960","9.440","8.960","404783.000"],["2026-05-22","9.020","8.930","9.080","8.910","320441.000"],["2026-05-25","8.930","8.570","8.990","8.450","665065.000"],["2026-05-26","8.540","8.330","8.610","8.220","428486.000"],["2026-05-27","8.330","8.090","8.450","8.050","439670.000"],["2026-05-28","8.020","8.070","8.130","7.840","431161.000"],["2026-05-29","8.040","7.840","8.130","7.820","407030.000"],["2026-06-01","7.790","8.040","8.160","7.780","399193.000"],["2026-06-02","8.070","7.940","8.100","7.840","325328.000"],["2026-06-03","7.890","7.760","7.970","7.740","342596.000"],["2026-06-04","7.770","7.620","7.790","7.520","339115.000"],["2026-06-05","7.640","7.710","7.880","7.540","432574.000"],["2026-06-08","7.540","7.480","7.740","7.400","404532.000"],["2026-06-09","7.530","7.580","7.650","7.440","296450.000"],["2026-06-10","7.530","7.460","7.640","7.400","326110.000"],["2026-06-11","7.350","7.050","7.440","7.010","622100.000"],["2026-06-12","7.200","7.210","7.280","7.010","856673.000"],["2026-06-15","7.250","7.460","7.510","7.250","549949.000"],["2026-06-16","7.410","7.500","7.590","7.320","456299.000"],["2026-06-17","7.460","7.330","7.500","7.290","359918.000",{"nd":"2025","fh_sh":"0.6","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e0.6\u5143"}],["2026-06-18","7.330","7.280","7.420","7.190","380945.000"],["2026-06-22","7.180","7.560","7.590","7.150","583865.000"],["2026-06-23","7.520","7.340","7.640","7.280","462152.000"],["2026-06-24","7.330","7.260","7.470","7.140","426127.000"],["2026-06-25","7.220","7.320","7.480","7.200","543605.000"],["2026-06-26","7.210","7.010","7.260","6.830","661613.000"],["2026-06-29","7.300","7.900","8.230","7.290","1455789.000"],["2026-06-30","7.950","7.810","7.950","7.530","889404.000"],["2026-07-01","7.950","7.870","7.990","7.670","772756.000"],["2026-07-02","7.860","7.830","8.060","7.800","845250.000"],["2026-07-03","7.810","7.650","7.890","7.620","636143.000"],["2026-07-06","7.630","7.650","7.740","7.600","397104.000"],["2026-07-07","7.610","7.840","8.010","7.600","884555.000"],["2026-07-08","7.770","8.090","8.090","7.530","934242.000"],["2026-07-09","7.980","8.490","8.490","7.900","1206855.000"],["2026-07-10","8.350","8.400","8.620","8.160","1155607.000"],["2026-07-13","8.320","8.040","8.500","8.040","808972.000"],["2026-07-14","8.000","7.900","8.050","7.700","663840.000"],["2026-07-15","7.830","8.170","8.280","7.780","677519.000"],["2026-07-16","8.140","8.140","8.300","7.980","620736.000"],["2026-07-17","8.080","7.870","8.250","7.850","607964.000"],["2026-07-20","7.870","8.190","8.230","7.810","638962.000"],["2026-07-21","8.140","8.380","8.630","8.120","955836.000"],["2026-07-22","8.300","8.070","8.300","8.050","669904.000"],["2026-07-23","8.050","8.060","8.090","7.810","514752.000"],["2026-07-24","7.960","7.590","7.960","7.560","535341.000"],["2026-07-27","7.560","7.750","7.800","7.500","375566.000"],["2026-07-28","7.680","7.870","7.950","7.650","438972.000"],["2026-07-29","7.900","8.270","8.340","7.880","860454.000"],["2026-07-30","8.210","8.170","8.560","8.160","690708.000"],["2026-07-31","8.110","8.560","8.720","8.110","1008802.000"],["2026-08-03","8.560","8.590","8.880","8.510","787318.000"],["2026-08-04","8.610","8.780","8.840","8.560","731369.000"],["2026-08-05","8.790","8.890","9.060","8.680","805070.000"],["2026-08-06","8.750","8.590","8.960","8.550","761976.000"],["2026-08-07","8.590","8.520","8.610","8.340","545662.000"],["2026-08-10","8.550","8.590","8.610","8.410","384621.000"],["2026-08-11","8.560","8.430","8.620","8.420","393120.000"],["2026-08-12","8.430","8.470","8.520","8.410","258172.000"],["2026-08-13","8.480","8.320","8.620","8.310","503615.000"],["2026-08-14","8.310","8.420","8.480","8.190","500304.000"],["2026-08-17","8.420","8.280","8.430","8.200","401527.000"],["2026-08-18","8.250","8.170","8.250","8.100","333626.000"],["2026-08-19","8.150","7.960","8.170","7.930","374059.000"],["2026-08-20","8.030","8.040","8.110","8.000","232989.000"],["2026-08-21","8.010","7.950","8.030","7.920","229713.000"],["2026-08-24","7.970","7.860","7.980","7.820","248426.000"],["2026-08-25","7.850","7.950","7.980","7.810","196112.000"],["2026-08-26","7.940","7.960","8.060","7.920","259618.000"],["2026-08-27","7.930","7.980","7.980","7.870","251185.000"],["2026-08-28","8.000","8.030","8.150","8.000","287822.000"],["2026-08-31","7.980","8.210","8.230","7.970","356182.000"],["2026-09-01","8.210","8.260","8.360","8.150","352500.000"],["2026-09-02","8.200","8.130","8.280","8.120","269427.000"],["2026-09-03","8.190","8.170","8.310","8.150","293660.000"],["2026-09-04","8.180","8.290","8.440","8.180","472622.000"],["2026-09-07","8.240","8.350","8.450","8.240","400679.000"],["2026-09-08","8.330","8.450","8.540","8.250","467899.000"],["2026-09-09","8.420","8.260","8.430","8.210","335294.000"],["2026-09-10","8.240","8.180","8.240","8.130","194082.000"],["2026-09-11","8.160","8.100","8.200","8.050","269134.000"],["2026-09-14","8.110","8.160","8.200","8.070","214933.000"],["2026-09-15","8.180","8.110","8.300","8.100","283987.000"],["2026-09-16","8.010","8.020","8.120","7.870","326488.000"],["2026-09-17","7.980","8.040","8.070","7.970","167300.000"],["2026-09-18","8.080","7.950","8.110","7.950","373058.000"],["2026-09-21","7.960","8.090","8.110","7.950","265310.000"],["2026-09-22","8.140","8.260","8.300","8.110","442495.000"],["2026-09-23","8.230","8.050","8.290","8.020","305000.000"],["2026-09-24","8.010","7.980","8.070","7.970","183651.000"]],"qt":{"sz300002":["51","\u795e\u5dde\u6cf0\u5cb3","300002","7.83","7.98","7.98","209466","101957","107509","7.83","244","7.82","1158","7.81","1057","7.80","1905","7.79","504","7.84","110","7.85","653","7.86","705","7.87","496","7.88","312","","20260928161451","-0.15","-1.88","8.03","7.82","7.83\/209466\/165352814","209466","16535","1.13","22.85","","8.03","7.82","2.63","144.94","154.03","1.96","9.58","6.38","0.67","2592","7.89","20.16","19.22","","","1.44","16535.2814","17.1477","219"," A A","GP-A-CYB","-31.68","-1.51","0.77","8.56","7.18","14.76","6.83","-3.33","-2.49","2.35","1851049053","1967173866","36.28","-30.46","1851049053","","","-46.19","-0.13","","CNY","0","","7.90","-1316",""],"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":"11.140","version":"18"}}}