{"code":0,"msg":"","data":{"sz002033":{"qfqday":[["2025-12-30","8.830","8.800","8.910","8.720","88963.000"],["2025-12-31","8.810","8.800","8.930","8.730","81851.000"],["2026-01-05","8.830","8.800","8.850","8.740","122222.000"],["2026-01-06","8.800","8.840","8.870","8.770","120997.000"],["2026-01-07","8.840","8.910","8.980","8.800","195639.000"],["2026-01-08","8.880","8.890","8.900","8.780","127887.000"],["2026-01-09","8.870","8.950","8.950","8.840","139578.000"],["2026-01-12","8.980","9.000","9.060","8.940","165923.000"],["2026-01-13","9.020","8.960","9.100","8.920","157006.000"],["2026-01-14","8.950","9.020","9.050","8.850","165267.000"],["2026-01-15","9.040","9.110","9.180","9.030","200748.000"],["2026-01-16","9.060","8.910","9.130","8.880","164078.000"],["2026-01-19","8.900","9.250","9.270","8.870","233638.000"],["2026-01-20","9.220","9.290","9.320","9.160","152287.000"],["2026-01-21","9.230","9.170","9.260","9.110","107448.000"],["2026-01-22","9.180","9.260","9.320","9.120","95058.000"],["2026-01-23","9.250","9.230","9.290","9.190","97290.000"],["2026-01-26","9.190","9.150","9.230","9.070","137085.000"],["2026-01-27","9.190","9.080","9.340","9.010","131495.000"],["2026-01-28","9.100","9.040","9.140","9.040","86639.000"],["2026-01-29","9.060","9.220","9.220","8.940","127712.000"],["2026-01-30","9.200","9.390","9.410","9.190","232928.000"],["2026-02-02","9.330","9.510","9.770","9.200","334157.000"],["2026-02-03","9.510","9.440","9.620","9.320","227998.000"],["2026-02-04","9.400","9.590","9.670","9.370","171626.000"],["2026-02-05","9.550","9.660","9.750","9.530","207694.000"],["2026-02-06","9.540","9.580","9.650","9.460","205037.000"],["2026-02-09","9.600","9.510","9.620","9.420","180109.000"],["2026-02-10","9.530","9.640","9.670","9.300","215322.000"],["2026-02-11","9.580","9.450","9.620","9.380","126436.000"],["2026-02-12","9.440","9.160","9.450","9.150","178961.000"],["2026-02-13","9.190","9.210","9.280","9.170","125073.000"],["2026-02-24","9.230","9.010","9.300","8.980","154844.000"],["2026-02-25","9.050","9.040","9.140","9.000","96761.000"],["2026-02-26","9.020","8.950","9.070","8.900","102161.000"],["2026-02-27","8.950","9.010","9.050","8.930","151790.000"],["2026-03-02","8.930","8.830","9.050","8.800","149267.000"],["2026-03-03","8.830","8.740","8.970","8.730","146661.000"],["2026-03-04","8.660","8.750","8.830","8.620","115629.000"],["2026-03-05","8.840","8.810","8.930","8.790","116875.000"],["2026-03-06","8.820","9.020","9.050","8.780","122787.000"],["2026-03-09","8.890","8.910","8.990","8.800","134069.000"],["2026-03-10","8.960","9.060","9.100","8.960","117129.000"],["2026-03-11","9.080","9.060","9.120","8.980","108406.000"],["2026-03-12","9.030","9.060","9.100","9.020","91859.000"],["2026-03-13","9.050","9.070","9.230","9.030","119837.000"],["2026-03-16","9.080","9.230","9.340","9.060","164733.000"],["2026-03-17","9.200","9.180","9.300","9.150","97603.000"],["2026-03-18","9.160","9.060","9.180","8.950","109496.000"],["2026-03-19","9.020","8.880","9.070","8.850","80721.000"],["2026-03-20","8.910","8.950","9.110","8.880","109560.000"],["2026-03-23","8.820","8.050","8.820","8.020","338292.000"],["2026-03-24","8.400","8.470","8.530","8.120","293142.000"],["2026-03-25","8.450","8.710","8.780","8.450","218631.000"],["2026-03-26","8.700","8.720","8.880","8.670","168202.000"],["2026-03-27","8.600","8.800","8.810","8.570","135306.000"],["2026-03-30","8.710","8.760","8.830","8.650","112876.000"],["2026-03-31","8.760","8.740","8.940","8.640","141448.000"],["2026-04-01","8.800","8.940","8.980","8.720","156613.000"],["2026-04-02","8.900","8.820","8.930","8.750","101522.000"],["2026-04-03","8.800","8.540","8.840","8.440","137981.000"],["2026-04-07","8.540","8.610","8.640","8.480","87392.000"],["2026-04-08","8.800","8.910","9.040","8.800","172476.000"],["2026-04-09","8.860","8.680","8.900","8.620","164997.000"],["2026-04-10","8.700","8.820","8.930","8.700","140856.000"],["2026-04-13","8.720","8.730","8.800","8.640","112805.000"],["2026-04-14","8.790","8.690","8.860","8.620","146952.000"],["2026-04-15","9.010","9.590","9.590","8.960","727835.000"],["2026-04-16","9.580","10.580","10.580","9.460","1070901.000"],["2026-04-17","10.570","10.080","10.580","9.910","1053389.000"],["2026-04-20","10.030","10.670","10.940","9.950","1176801.000"],["2026-04-21","10.410","10.340","11.270","10.250","1067749.000"],["2026-04-22","10.130","10.090","10.360","9.830","862246.000"],["2026-04-23","10.040","10.550","10.780","9.880","1084516.000"],["2026-04-24","10.330","10.130","10.490","10.040","652097.000"],["2026-04-27","10.050","9.810","10.050","9.480","615034.000"],["2026-04-28","9.640","9.080","9.740","9.050","708278.000"],["2026-04-29","9.110","9.380","9.530","9.090","529888.000"],["2026-04-30","9.350","9.120","9.380","9.110","401079.000"],["2026-05-06","9.080","8.890","9.080","8.770","429024.000"],["2026-05-07","8.950","8.870","9.020","8.840","299362.000"],["2026-05-08","8.850","8.870","8.910","8.840","283007.000"],["2026-05-11","8.870","8.850","8.890","8.800","251088.000"],["2026-05-12","8.860","8.770","8.900","8.740","223656.000"],["2026-05-13","8.750","8.860","8.870","8.700","192344.000"],["2026-05-14","8.870","8.710","8.880","8.700","166051.000"],["2026-05-15","8.760","8.660","8.780","8.600","189628.000"],["2026-05-18","8.620","8.670","8.680","8.540","175882.000"],["2026-05-19","8.670","8.800","8.800","8.640","154913.000"],["2026-05-20","8.750","8.670","8.750","8.610","122961.000"],["2026-05-21","8.780","8.570","8.850","8.560","188947.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-22","8.600","8.560","8.630","8.470","134213.000"],["2026-05-25","8.560","8.580","8.610","8.520","104779.000"],["2026-05-26","8.550","8.700","8.710","8.530","138347.000"],["2026-05-27","8.660","8.610","8.740","8.530","119526.000"],["2026-05-28","8.580","8.550","8.640","8.380","127448.000"],["2026-05-29","8.540","8.630","8.760","8.510","202194.000"],["2026-06-01","8.620","8.740","8.740","8.470","178073.000"],["2026-06-02","8.700","8.730","8.740","8.620","155046.000"],["2026-06-03","8.680","8.680","8.690","8.550","141717.000"],["2026-06-04","8.630","8.680","8.750","8.560","153979.000"],["2026-06-05","8.680","8.800","8.930","8.670","262299.000"],["2026-06-08","8.700","8.630","8.850","8.480","249036.000"],["2026-06-09","8.610","8.440","8.670","8.410","173459.000"],["2026-06-10","8.400","8.550","8.640","8.350","188889.000"],["2026-06-11","8.470","8.300","8.510","8.250","171879.000"],["2026-06-12","8.350","8.730","8.730","8.310","287369.000"],["2026-06-15","8.710","8.800","8.840","8.650","172777.000"],["2026-06-16","8.760","8.670","8.780","8.600","126586.000"],["2026-06-17","8.670","8.430","8.670","8.370","172652.000"],["2026-06-18","8.400","8.440","8.490","8.310","102490.000"],["2026-06-22","8.360","8.440","8.450","8.120","144958.000"],["2026-06-23","8.400","8.540","8.600","8.360","152668.000"],["2026-06-24","8.500","8.440","8.550","8.350","97624.000"],["2026-06-25","8.410","8.430","8.510","8.320","101914.000"],["2026-06-26","8.460","8.250","8.460","8.210","118871.000"],["2026-06-29","8.190","8.300","8.360","8.000","140675.000"],["2026-06-30","8.250","8.260","8.330","8.180","91194.000"],["2026-07-01","8.240","8.400","8.450","8.210","124856.000"],["2026-07-02","8.400","8.380","8.550","8.340","116423.000"],["2026-07-03","8.400","8.510","8.550","8.390","123513.000"],["2026-07-06","8.490","8.520","8.600","8.470","110201.000"],["2026-07-07","8.520","8.280","8.520","8.270","109449.000"],["2026-07-08","8.450","8.560","8.600","8.320","259095.000"],["2026-07-09","8.320","8.270","8.350","8.200","207090.000"],["2026-07-10","8.210","8.360","8.450","8.150","173239.000"],["2026-07-13","8.300","8.170","8.370","8.150","138826.000"],["2026-07-14","8.180","8.270","8.290","8.110","99585.000"],["2026-07-15","8.220","8.400","8.440","8.200","159568.000"],["2026-07-16","8.360","8.460","8.550","8.320","171004.000"],["2026-07-17","8.450","8.270","8.550","8.210","161337.000"],["2026-07-20","8.270","8.310","8.390","8.220","146272.000"],["2026-07-21","8.310","8.300","8.370","8.260","133789.000"],["2026-07-22","8.280","8.270","8.310","8.220","109330.000"],["2026-07-23","8.260","8.420","8.420","8.220","134789.000"],["2026-07-24","8.380","8.240","8.430","8.230","111108.000"],["2026-07-27","8.240","8.420","8.470","8.230","148081.000"],["2026-07-28","8.400","8.490","8.550","8.390","162045.000"],["2026-07-29","8.510","8.580","8.670","8.490","169430.000"],["2026-07-30","8.580","8.590","8.740","8.560","174788.000"],["2026-07-31","8.520","8.680","8.690","8.510","129545.000"],["2026-08-03","8.680","8.790","8.800","8.650","140723.000"],["2026-08-04","8.770","8.720","8.840","8.690","121013.000"],["2026-08-05","8.750","8.750","8.830","8.680","129660.000"],["2026-08-06","8.720","8.710","8.800","8.620","111612.000"],["2026-08-07","8.670","8.660","8.710","8.570","115314.000"],["2026-08-10","8.660","8.830","8.860","8.640","183448.000"],["2026-08-11","8.950","8.850","8.980","8.800","269166.000"],["2026-08-12","8.820","8.740","8.850","8.670","259572.000"],["2026-08-13","8.770","8.820","8.900","8.720","216537.000"],["2026-08-14","8.820","8.960","9.070","8.820","234851.000"],["2026-08-17","9.020","8.980","9.050","8.830","170292.000"],["2026-08-18","9.030","8.970","9.050","8.930","121774.000"],["2026-08-19","8.950","8.790","8.980","8.780","158341.000"],["2026-08-20","8.820","8.960","9.020","8.820","146775.000"],["2026-08-21","8.950","8.930","8.960","8.800","191557.000"],["2026-08-24","8.900","8.950","9.040","8.900","154644.000"],["2026-08-25","9.000","9.150","9.160","8.950","241607.000"],["2026-08-26","9.110","9.120","9.280","9.100","256304.000"],["2026-08-27","9.100","9.130","9.150","9.050","150425.000"],["2026-08-28","9.100","9.180","9.210","9.090","172482.000"],["2026-08-31","9.170","9.080","9.230","9.040","213985.000"],["2026-09-01","9.050","9.130","9.220","9.050","209913.000"],["2026-09-02","9.130","9.260","9.340","9.020","412040.000"],["2026-09-03","9.450","9.190","9.860","9.120","517860.000"],["2026-09-04","9.190","9.140","9.320","9.050","354656.000"],["2026-09-07","9.100","9.290","9.330","9.100","331762.000"],["2026-09-08","9.260","9.440","9.490","9.230","368089.000"],["2026-09-09","9.400","9.300","9.400","9.140","287719.000"],["2026-09-10","9.330","9.260","9.420","9.130","281154.000"],["2026-09-11","9.100","8.780","9.120","8.680","371421.000"],["2026-09-14","8.670","8.540","8.900","8.520","301999.000"],["2026-09-15","8.530","8.300","8.540","8.270","234862.000"],["2026-09-16","8.320","8.310","8.350","8.250","149922.000"],["2026-09-17","8.320","8.360","8.400","8.280","118789.000"],["2026-09-18","8.360","8.460","8.500","8.310","160943.000"],["2026-09-21","8.430","8.540","8.550","8.390","142564.000"],["2026-09-22","8.520","8.410","8.520","8.400","153925.000"],["2026-09-23","8.410","8.380","8.460","8.370","109537.000"],["2026-09-24","8.370","8.280","8.390","8.280","95327.000"]],"qt":{"sz002033":["51","\u4e3d\u6c5f\u80a1\u4efd","002033","8.19","8.28","8.28","106321","43059","63262","8.18","908","8.17","344","8.16","773","8.15","2315","8.14","153","8.19","151","8.20","421","8.21","713","8.22","338","8.23","386","","20260928161433","-0.09","-1.09","8.29","8.15","8.19\/106321\/87086288","106321","8709","1.93","17.88","","8.29","8.15","1.69","45.00","45.00","1.80","9.11","7.45","0.80","2484","8.19","16.95","21.08","","","0.70","8708.6288","1.5561","19","   A","GP-A","-6.93","-3.19","4.27","10.07","9.45","11.27","8.00","-6.72","-10.78","-3.76","549480181","549490711","38.20","-6.93","549480181","","","-3.99","0.12","","CNY","0","","8.10","1135",""],"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":"8.860","version":"18"}}}