{"code":0,"msg":"","data":{"sz002027":{"qfqday":[["2025-12-30","6.950","7.050","7.140","6.850","1537481.000"],["2025-12-31","7.060","7.130","7.230","7.040","1399473.000"],["2026-01-05","7.100","7.000","7.120","6.870","1815216.000"],["2026-01-06","7.000","7.210","7.250","6.970","1796406.000"],["2026-01-07","7.200","7.200","7.250","7.150","1161454.000"],["2026-01-08","7.190","7.380","7.410","7.030","2219538.000"],["2026-01-09","7.330","7.470","7.500","7.310","1546760.000"],["2026-01-12","7.560","7.800","7.850","7.510","3153412.000"],["2026-01-13","7.880","7.780","8.080","7.670","3832766.000"],["2026-01-14","7.660","7.560","7.910","7.440","3244524.000"],["2026-01-15","7.490","7.330","7.610","7.280","2136685.000"],["2026-01-16","7.350","7.190","7.370","7.130","2197486.000"],["2026-01-19","7.160","7.160","7.250","7.110","1604920.000"],["2026-01-20","7.170","7.200","7.230","7.110","1494238.000"],["2026-01-21","7.180","7.150","7.220","7.130","1336819.000"],["2026-01-22","7.150","7.160","7.210","7.100","1424564.000"],["2026-01-23","7.170","7.200","7.310","7.160","1863744.000"],["2026-01-26","7.060","7.180","7.260","6.900","3352720.000"],["2026-01-27","7.200","7.020","7.210","7.020","1449174.000"],["2026-01-28","7.010","6.900","7.090","6.880","2043675.000"],["2026-01-29","6.890","7.120","7.190","6.850","2811390.000"],["2026-01-30","7.080","6.960","7.140","6.960","1417303.000"],["2026-02-02","6.940","7.120","7.210","6.930","2309956.000"],["2026-02-03","7.150","7.100","7.170","7.020","1344350.000"],["2026-02-04","7.060","7.090","7.150","7.020","1372955.000"],["2026-02-05","7.070","7.170","7.270","7.050","1535711.000"],["2026-02-06","7.180","7.070","7.210","7.070","923025.000"],["2026-02-09","7.150","7.070","7.150","7.020","1148214.000"],["2026-02-10","7.060","7.240","7.300","7.060","2000362.000"],["2026-02-11","7.240","7.230","7.300","7.180","1320048.000"],["2026-02-12","7.220","7.100","7.240","7.040","1062434.000"],["2026-02-13","7.080","7.040","7.150","7.040","994035.000"],["2026-02-24","7.050","7.040","7.070","6.910","1710557.000"],["2026-02-25","7.030","6.980","7.050","6.960","856600.000"],["2026-02-26","6.970","6.900","6.970","6.870","1294584.000"],["2026-02-27","6.900","6.830","6.920","6.820","1168307.000"],["2026-03-02","6.760","6.630","6.770","6.490","2974863.000"],["2026-03-03","6.630","6.540","6.690","6.520","1626939.000"],["2026-03-04","6.510","6.430","6.540","6.390","1253665.000"],["2026-03-05","6.500","6.410","6.560","6.380","926019.000"],["2026-03-06","6.380","6.470","6.480","6.370","746794.000"],["2026-03-09","6.410","6.430","6.460","6.340","1265569.000"],["2026-03-10","6.460","6.480","6.540","6.460","867979.000"],["2026-03-11","6.490","6.560","6.580","6.410","1084469.000"],["2026-03-12","6.530","6.560","6.580","6.490","774931.000"],["2026-03-13","6.530","6.630","6.650","6.520","1283035.000"],["2026-03-16","6.610","6.540","6.620","6.490","1140706.000"],["2026-03-17","6.560","6.680","6.780","6.540","1365938.000"],["2026-03-18","6.660","6.630","6.690","6.510","1056330.000"],["2026-03-19","6.560","6.520","6.570","6.470","871142.000"],["2026-03-20","6.520","6.410","6.560","6.410","766854.000"],["2026-03-23","6.320","6.150","6.330","6.070","1512606.000"],["2026-03-24","6.230","6.280","6.290","6.110","985248.000"],["2026-03-25","6.310","6.210","6.320","6.190","1113358.000"],["2026-03-26","6.210","6.180","6.290","6.160","1217629.000"],["2026-03-27","6.110","6.210","6.250","6.110","826950.000"],["2026-03-30","6.130","6.220","6.290","6.110","984995.000"],["2026-03-31","6.210","6.310","6.400","6.210","1089830.000"],["2026-04-01","6.400","6.360","6.410","6.290","848010.000"],["2026-04-02","6.360","6.260","6.360","6.240","676772.000"],["2026-04-03","6.280","6.090","6.290","6.090","934507.000"],["2026-04-07","6.100","6.070","6.150","6.050","630175.000"],["2026-04-08","6.130","6.240","6.250","6.130","1254442.000"],["2026-04-09","6.190","6.060","6.220","6.040","1089806.000"],["2026-04-10","6.110","6.230","6.260","6.090","1168859.000"],["2026-04-13","6.200","5.980","6.200","5.960","1887739.000"],["2026-04-14","6.000","6.060","6.080","5.920","1306075.000"],["2026-04-15","6.060","6.060","6.090","6.000","963523.000"],["2026-04-16","6.060","6.050","6.120","6.010","1263132.000"],["2026-04-17","6.030","5.970","6.040","5.860","1716627.000"],["2026-04-20","5.950","5.960","6.020","5.930","983849.000"],["2026-04-21","5.950","6.040","6.070","5.940","1409318.000"],["2026-04-22","6.040","6.020","6.120","5.960","1318722.000"],["2026-04-23","6.030","5.990","6.050","5.950","1263411.000"],["2026-04-24","5.960","5.890","5.970","5.860","1263081.000"],["2026-04-27","5.850","5.850","5.890","5.800","1022598.000"],["2026-04-28","5.850","5.860","5.900","5.820","854051.000"],["2026-04-29","6.040","6.180","6.210","6.010","2933803.000"],["2026-04-30","6.140","6.050","6.190","6.030","1419597.000"],["2026-05-06","6.050","6.110","6.140","5.980","1456523.000"],["2026-05-07","6.110","6.110","6.240","6.080","1329604.000"],["2026-05-08","6.120","6.010","6.160","5.990","1532635.000"],["2026-05-11","6.010","5.870","6.020","5.830","2593291.000"],["2026-05-12","5.880","5.790","5.880","5.760","1884398.000"],["2026-05-13","5.770","5.790","5.850","5.770","1201048.000"],["2026-05-14","5.810","5.680","5.830","5.680","1360592.000"],["2026-05-15","5.690","5.680","5.740","5.650","1033801.000"],["2026-05-18","5.690","5.510","5.690","5.470","2600342.000"],["2026-05-19","5.520","5.490","5.610","5.460","1555272.000"],["2026-05-20","5.480","5.420","5.510","5.380","1623364.000"],["2026-05-21","5.440","5.340","5.530","5.320","1778010.000"],["2026-05-22","5.370","5.270","5.380","5.210","2119557.000"],["2026-05-25","5.270","5.270","5.310","5.180","1435213.000"],["2026-05-26","5.240","5.290","5.300","5.210","1405502.000"],["2026-05-27","5.310","5.240","5.320","5.180","1444157.000"],["2026-05-28","5.240","5.170","5.250","5.120","1529720.000"],["2026-05-29","5.190","5.340","5.410","5.170","2263082.000"],["2026-06-01","5.310","5.440","5.460","5.300","1571000.000"],["2026-06-02","5.410","5.310","5.450","5.280","1692513.000"],["2026-06-03","5.300","5.260","5.300","5.190","1369700.000"],["2026-06-04","5.250","5.200","5.280","5.170","902548.000"],["2026-06-05","5.200","5.150","5.280","5.120","1538118.000"],["2026-06-08","5.120","5.050","5.200","5.020","1327843.000"],["2026-06-09","5.100","5.120","5.160","5.030","1213636.000"],["2026-06-10","5.110","5.150","5.220","5.100","1568032.000"],["2026-06-11","5.130","5.100","5.150","5.030","1285801.000"],["2026-06-12","5.110","5.210","5.230","5.010","2208943.000"],["2026-06-15","5.200","5.110","5.270","5.060","1866588.000"],["2026-06-16","5.090","4.960","5.100","4.950","1776733.000"],["2026-06-17","4.960","4.880","4.970","4.850","1720469.000"],["2026-06-18","4.870","4.780","4.890","4.710","2284718.000"],["2026-06-22","4.760","4.820","4.850","4.680","1725075.000"],["2026-06-23","4.800","4.680","4.870","4.670","1959240.000"],["2026-06-24","4.680","4.560","4.710","4.540","1852414.000"],["2026-06-25","4.540","4.580","4.640","4.490","2056996.000"],["2026-06-26","4.590","4.520","4.650","4.510","1690142.000"],["2026-06-29","4.520","4.580","4.690","4.400","1992759.000"],["2026-06-30","4.570","4.600","4.600","4.480","1782699.000"],["2026-07-01","4.600","4.610","4.660","4.520","1506973.000"],["2026-07-02","4.610","4.670","4.720","4.590","2152420.000"],["2026-07-03","4.670","4.660","4.760","4.590","1944863.000"],["2026-07-06","4.660","4.820","4.830","4.610","2491420.000"],["2026-07-07","4.800","4.720","4.870","4.690","1647854.000"],["2026-07-08","4.700","4.670","4.750","4.610","1475425.000"],["2026-07-09","4.690","4.690","4.730","4.610","1632542.000",{"nd":"2025","fh_sh":"1.9","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e1.9\u5143"}],["2026-07-10","4.680","4.760","4.820","4.580","2020576.000"],["2026-07-13","4.740","4.700","4.770","4.640","1581070.000"],["2026-07-14","4.680","4.690","4.720","4.630","1598593.000"],["2026-07-15","4.690","4.930","4.950","4.670","2294229.000"],["2026-07-16","4.890","5.050","5.070","4.880","2046100.000"],["2026-07-17","5.030","4.950","5.120","4.900","1809195.000"],["2026-07-20","4.940","5.100","5.110","4.830","2562495.000"],["2026-07-21","5.060","5.060","5.220","5.010","2346286.000"],["2026-07-22","5.020","5.110","5.120","4.980","1379671.000"],["2026-07-23","5.070","5.100","5.110","5.020","889581.000"],["2026-07-24","5.090","5.020","5.140","5.020","972699.000"],["2026-07-27","5.010","5.100","5.120","4.980","1167721.000"],["2026-07-28","5.090","5.300","5.340","5.070","2092634.000"],["2026-07-29","5.300","5.420","5.450","5.290","2215001.000"],["2026-07-30","5.400","5.570","5.590","5.400","2160882.000"],["2026-07-31","5.350","5.570","5.580","5.350","2157687.000"],["2026-08-03","5.560","5.290","5.570","5.270","3619082.000"],["2026-08-04","5.290","5.270","5.340","5.190","2054682.000"],["2026-08-05","5.250","5.230","5.280","5.170","1796214.000"],["2026-08-06","5.210","5.090","5.240","5.050","2091540.000"],["2026-08-07","5.050","5.090","5.100","5.000","1565625.000"],["2026-08-10","5.080","5.240","5.250","5.060","1623434.000"],["2026-08-11","5.240","5.260","5.350","5.240","1618819.000"],["2026-08-12","5.250","5.240","5.320","5.200","1202135.000"],["2026-08-13","5.240","5.170","5.290","5.160","1560064.000"],["2026-08-14","5.150","5.030","5.170","5.000","1887092.000"],["2026-08-17","5.030","4.900","5.040","4.880","2135482.000"],["2026-08-18","4.900","4.910","4.930","4.810","2004592.000"],["2026-08-19","4.840","4.930","4.980","4.800","2234538.000"],["2026-08-20","4.900","4.920","4.960","4.880","1428400.000"],["2026-08-21","4.900","4.850","4.930","4.790","1486035.000"],["2026-08-24","4.830","4.830","4.890","4.800","1325145.000"],["2026-08-25","4.840","4.920","4.930","4.830","1302466.000"],["2026-08-26","4.910","4.930","4.960","4.890","974216.000"],["2026-08-27","4.930","4.890","4.940","4.860","1008379.000"],["2026-08-28","4.890","4.920","4.940","4.870","876410.000"],["2026-08-31","4.900","4.920","4.950","4.810","1630600.000"],["2026-09-01","4.920","4.910","4.970","4.890","1358190.000"],["2026-09-02","4.900","4.800","4.920","4.800","1489379.000"],["2026-09-03","4.810","4.770","4.870","4.760","1249241.000"],["2026-09-04","4.800","4.880","4.960","4.790","1822377.000",{"nd":"2026","fh_sh":"0.5","djr":"2026-09-03","cqr":"2026-09-04","FHcontent":"10\u6d3e0.5\u5143"}],["2026-09-07","4.890","4.880","4.910","4.800","1824308.000"],["2026-09-08","4.870","4.930","4.960","4.860","1611554.000"],["2026-09-09","4.910","4.880","4.930","4.860","969553.000"],["2026-09-10","4.870","4.810","4.880","4.800","1147087.000"],["2026-09-11","4.780","4.750","4.790","4.720","1203577.000"],["2026-09-14","4.740","4.740","4.770","4.720","760436.000"],["2026-09-15","4.750","4.690","4.770","4.680","961248.000"],["2026-09-16","4.690","4.680","4.700","4.640","833895.000"],["2026-09-17","4.670","4.660","4.680","4.640","771514.000"],["2026-09-18","4.660","4.660","4.680","4.630","945224.000"],["2026-09-21","4.660","4.760","4.760","4.650","1192980.000"],["2026-09-22","4.770","4.750","4.790","4.730","1049013.000"],["2026-09-23","4.730","4.750","4.790","4.710","873504.000"],["2026-09-24","4.730","4.660","4.780","4.660","965032.000"]],"qt":{"sz002027":["51","\u5206\u4f17\u4f20\u5a92","002027","4.68","4.66","4.66","1182736","565864","616873","4.68","2904","4.67","7309","4.66","12217","4.65","5910","4.64","3222","4.69","639","4.70","7968","4.71","11763","4.72","21563","4.73","14418","","20260928161409","0.02","0.43","4.74","4.66","4.68\/1182736\/556653593","1182736","55665","0.82","19.82","","4.74","4.66","1.72","675.89","675.89","5.09","5.13","4.19","1.18","-24789","4.71","10.80","22.94","","","0.40","55665.3593","6.3180","135","   A","GP-A","-34.36","0.43","6.20","24.37","15.09","8.08","4.40","-1.47","-4.88","0.43","14442199726","14442199726","-28.20","-33.62","14442199726","","","-40.53","0.00","","CNY","0","","4.74","-27936",""],"market":["2026-09-29 03:08:28|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":"6.950","version":"18"}}}