{"code":0,"msg":"","data":{"sz002049":{"qfqday":[["2025-12-16","74.814","73.414","75.084","72.894","130609.000"],["2025-12-17","73.354","74.754","75.114","72.694","122142.000"],["2025-12-18","74.174","76.184","77.194","74.024","218260.000"],["2025-12-19","76.624","75.544","76.824","75.504","141048.000"],["2025-12-22","75.844","76.854","77.274","75.834","166248.000"],["2025-12-23","76.694","76.204","77.174","75.854","147014.000"],["2025-12-24","76.114","77.614","77.674","75.994","202915.000"],["2025-12-25","77.574","78.864","79.164","77.054","246130.000"],["2025-12-26","79.474","79.914","81.694","78.914","296545.000"],["2025-12-29","79.494","78.504","80.484","78.314","235586.000"],["2026-01-15","86.384","86.384","86.384","86.384","120369.000"],["2026-01-16","91.684","85.734","91.684","83.544","990715.000"],["2026-01-19","84.704","84.194","86.054","82.644","472558.000"],["2026-01-20","83.564","81.744","84.994","81.094","400153.000"],["2026-01-21","80.804","86.054","87.694","80.804","617493.000"],["2026-01-22","87.294","84.714","87.684","84.434","406348.000"],["2026-01-23","84.704","87.614","87.924","84.374","520239.000"],["2026-01-26","87.624","83.984","87.644","83.724","407318.000"],["2026-01-27","83.524","85.494","86.094","81.814","381499.000"],["2026-01-28","85.804","87.604","88.804","85.804","495276.000"],["2026-01-29","86.974","83.954","87.554","83.774","364456.000"],["2026-01-30","83.084","83.804","85.074","81.484","311682.000"],["2026-02-02","82.774","79.474","83.544","79.454","333076.000"],["2026-02-03","80.794","80.984","80.994","79.384","211188.000"],["2026-02-04","79.994","78.494","80.044","77.494","269931.000"],["2026-02-05","77.224","77.174","77.894","76.194","177518.000"],["2026-02-06","76.574","76.254","77.254","75.714","166903.000"],["2026-02-09","77.394","77.694","77.764","76.784","175759.000"],["2026-02-10","77.684","77.634","78.624","77.244","148525.000"],["2026-02-11","77.484","77.004","77.664","76.904","120237.000"],["2026-02-12","77.104","78.204","78.354","77.104","163530.000"],["2026-02-13","77.554","77.184","78.544","77.184","136795.000"],["2026-02-24","77.974","78.524","78.844","77.294","163786.000"],["2026-02-25","78.524","78.414","79.104","77.764","184202.000"],["2026-02-26","78.994","79.874","80.204","78.264","211600.000"],["2026-02-27","79.074","79.394","79.694","78.214","155074.000"],["2026-03-02","78.494","79.644","80.144","78.094","215595.000"],["2026-03-03","79.634","74.824","79.864","74.774","279685.000"],["2026-03-04","74.294","74.174","76.074","73.684","162491.000"],["2026-03-05","75.574","74.604","75.874","74.364","144191.000"],["2026-03-06","74.294","74.854","75.194","74.174","108069.000"],["2026-03-09","73.674","73.514","74.044","71.694","177391.000"],["2026-03-10","74.664","74.984","75.554","74.494","134341.000"],["2026-03-11","74.694","75.224","75.644","74.574","115354.000"],["2026-03-12","74.704","74.904","76.034","74.114","136712.000"],["2026-03-13","74.224","73.434","74.644","73.314","126474.000"],["2026-03-16","73.434","74.264","74.354","72.394","142418.000"],["2026-03-17","74.324","72.404","74.394","72.294","124380.000"],["2026-03-18","72.894","74.294","74.474","72.294","149703.000"],["2026-03-19","72.924","72.194","73.064","71.754","138459.000"],["2026-03-20","72.204","70.054","72.694","69.994","145023.000"],["2026-03-23","68.694","66.174","68.694","66.104","188273.000"],["2026-03-24","67.194","67.094","67.294","65.694","115171.000"],["2026-03-25","67.594","68.674","69.044","67.514","123574.000"],["2026-03-26","68.294","67.414","68.454","67.184","91697.000"],["2026-03-27","66.424","67.584","68.234","66.324","86768.000"],["2026-03-30","66.494","67.324","67.344","65.694","114585.000"],["2026-03-31","67.094","65.734","67.874","65.594","126498.000"],["2026-04-01","66.994","67.094","67.364","66.624","103509.000"],["2026-04-02","67.094","65.594","67.094","65.114","113576.000"],["2026-04-03","65.914","64.614","66.074","64.494","88732.000"],["2026-04-07","64.694","65.274","65.864","64.694","83407.000"],["2026-04-08","66.904","68.704","68.714","66.874","168496.000"],["2026-04-09","67.984","68.174","68.484","67.354","132502.000"],["2026-04-10","69.024","69.074","70.054","68.914","135985.000"],["2026-04-13","68.384","69.964","70.374","68.244","151275.000"],["2026-04-14","70.244","70.734","71.194","70.014","161677.000"],["2026-04-15","71.094","69.874","71.264","69.774","148107.000"],["2026-04-16","70.164","70.684","71.044","69.794","124784.000"],["2026-04-17","70.594","72.584","73.404","70.304","212770.000"],["2026-04-20","72.584","72.814","73.004","72.344","169224.000"],["2026-04-21","71.694","69.964","71.694","69.554","249955.000"],["2026-04-22","69.584","72.124","72.334","69.504","245733.000"],["2026-04-23","72.694","71.054","73.094","70.774","195257.000"],["2026-04-24","70.694","70.794","72.044","70.554","154495.000"],["2026-04-27","71.484","73.054","73.284","71.004","261370.000"],["2026-04-28","76.144","74.124","76.294","73.964","378803.000"],["2026-04-29","73.444","75.574","75.874","72.914","309844.000"],["2026-04-30","75.204","77.014","77.374","74.934","342718.000"],["2026-05-06","78.604","78.744","81.454","78.594","515695.000"],["2026-05-07","78.894","78.704","79.054","77.774","316515.000"],["2026-05-08","77.744","77.054","77.744","75.784","366979.000"],["2026-05-11","78.444","81.634","82.454","78.444","594766.000"],["2026-05-12","80.824","79.284","80.824","78.764","370192.000"],["2026-05-13","77.854","81.694","81.744","77.224","420343.000"],["2026-05-14","82.294","78.494","82.454","78.394","335723.000"],["2026-05-15","78.704","76.964","80.174","76.374","382419.000"],["2026-05-18","76.694","78.024","79.464","76.584","271868.000"],["2026-05-19","77.244","80.664","80.694","75.904","393393.000"],["2026-05-20","79.644","80.994","81.684","79.374","376570.000"],["2026-05-21","82.194","77.584","82.654","77.104","501676.000"],["2026-05-22","78.094","79.424","79.674","77.244","318828.000"],["2026-05-25","81.834","84.714","84.764","81.354","680199.000"],["2026-05-26","84.154","82.644","84.154","80.584","528026.000"],["2026-05-27","83.194","84.754","89.224","83.144","827761.000"],["2026-05-28","84.204","85.994","86.424","83.074","612676.000"],["2026-05-29","86.084","78.994","86.224","78.204","662666.000"],["2026-06-01","78.694","76.204","80.744","76.194","449714.000"],["2026-06-02","76.244","75.884","77.354","74.694","314632.000"],["2026-06-03","75.914","76.784","78.614","75.714","382492.000"],["2026-06-04","75.354","76.964","77.854","75.054","266577.000"],["2026-06-05","75.764","74.834","77.444","72.724","379816.000"],["2026-06-08","71.994","69.674","73.084","69.304","339540.000"],["2026-06-09","71.424","73.374","73.474","70.604","285405.000"],["2026-06-10","72.444","72.694","75.024","71.624","240244.000"],["2026-06-11","71.774","71.114","72.894","70.294","224630.000"],["2026-06-12","72.934","71.204","73.694","70.554","259205.000"],["2026-06-15","71.774","74.454","74.454","70.914","285678.000"],["2026-06-16","74.574","76.404","77.774","74.154","322133.000"],["2026-06-17","76.404","79.694","80.514","75.744","396388.000"],["2026-06-18","79.594","80.084","81.574","79.254","393282.000"],["2026-06-22","80.584","81.654","82.174","79.674","434743.000"],["2026-06-23","81.394","81.604","83.924","79.554","421189.000"],["2026-06-24","80.714","83.334","83.544","79.864","367493.000"],["2026-06-25","83.694","87.194","88.584","82.564","662873.000"],["2026-06-26","85.704","83.674","87.334","82.504","479724.000"],["2026-06-29","83.694","85.044","86.864","80.804","467922.000"],["2026-06-30","85.100","88.750","90.200","83.400","574061.000",{"nd":"2025","fh_sh":"3.09999","djr":"2026-06-29","cqr":"2026-06-30","FHcontent":"10\u6d3e3.09999\u5143"}],["2026-07-01","89.000","86.410","91.790","85.600","610553.000"],["2026-07-02","84.100","83.550","88.210","81.300","517024.000"],["2026-07-03","83.550","81.760","84.400","81.120","381452.000"],["2026-07-06","83.000","83.200","84.550","77.890","516937.000"],["2026-07-07","82.900","82.000","84.790","81.030","351957.000"],["2026-07-08","82.770","83.510","86.190","79.840","551234.000"],["2026-07-09","84.000","87.090","87.100","82.400","672332.000"],["2026-07-10","85.630","85.830","90.200","85.580","892310.000"],["2026-07-13","85.000","81.740","86.620","80.250","647933.000"],["2026-07-14","81.110","78.220","81.890","74.000","692479.000"],["2026-07-15","78.350","72.240","79.220","72.050","567468.000"],["2026-07-16","72.070","70.160","74.330","69.550","495821.000"],["2026-07-17","70.060","64.100","70.160","64.010","522156.000"],["2026-07-20","64.990","61.770","65.490","60.560","428584.000"],["2026-07-21","62.010","65.280","65.450","59.810","430659.000"],["2026-07-22","64.000","66.240","67.480","63.800","443006.000"],["2026-07-23","65.650","65.200","65.950","64.260","241577.000"],["2026-07-24","64.160","64.500","65.910","64.020","223699.000"],["2026-07-27","64.020","66.000","66.430","62.680","244036.000"],["2026-07-28","64.500","63.820","65.700","63.420","192938.000"],["2026-07-29","63.620","64.860","65.090","62.660","219047.000"],["2026-07-30","64.120","64.700","65.800","63.480","239084.000"],["2026-07-31","67.200","65.020","67.520","64.940","323673.000"],["2026-08-03","64.010","64.100","64.660","63.810","186860.000"],["2026-08-04","64.350","65.550","65.700","64.250","219506.000"],["2026-08-05","65.450","67.200","67.850","65.110","318242.000"],["2026-08-06","66.180","66.500","67.000","65.710","240747.000"],["2026-08-07","66.460","67.220","67.350","65.420","276805.000"],["2026-08-10","67.220","68.000","68.020","66.230","242112.000"],["2026-08-11","67.510","67.300","68.190","67.100","169108.000"],["2026-08-12","66.900","67.280","67.650","66.860","146692.000"],["2026-08-13","67.810","66.140","68.000","66.100","229141.000"],["2026-08-14","66.670","67.890","67.900","65.530","272838.000"],["2026-08-17","66.060","68.300","68.480","66.000","339968.000"],["2026-08-18","68.000","66.380","68.000","66.000","290603.000"],["2026-08-19","65.500","62.270","65.510","62.000","297563.000"],["2026-08-20","63.200","62.810","63.790","62.300","164980.000"],["2026-08-21","62.510","62.650","63.120","62.250","122426.000"],["2026-08-24","62.650","60.990","62.650","60.490","168887.000"],["2026-08-25","60.300","61.460","61.690","60.200","107331.000"],["2026-08-26","61.490","61.590","61.970","61.280","98244.000"],["2026-08-27","61.700","63.250","63.450","61.630","165135.000"],["2026-08-28","63.090","62.780","63.460","62.730","127637.000"],["2026-08-31","62.060","63.870","63.930","61.580","144586.000"],["2026-09-01","63.730","63.350","63.760","63.170","110564.000"],["2026-09-02","62.580","62.600","63.030","62.350","87031.000"],["2026-09-03","62.900","62.760","63.170","62.510","90389.000"],["2026-09-04","63.180","62.080","63.210","61.780","117674.000"],["2026-09-07","62.390","62.040","62.530","61.780","90113.000"],["2026-09-08","62.030","61.430","62.100","61.310","98939.000"],["2026-09-09","61.540","61.210","61.750","60.900","88878.000"],["2026-09-10","60.700","60.500","61.210","60.420","79013.000"],["2026-09-11","60.030","59.090","60.060","58.500","150546.000"],["2026-09-14","58.700","59.360","59.780","58.530","69192.000"],["2026-09-15","59.000","59.190","59.950","58.880","64882.000"],["2026-09-16","59.190","60.410","60.550","58.730","107354.000"],["2026-09-17","60.020","59.750","60.550","59.670","79343.000"],["2026-09-18","60.340","61.280","61.390","60.340","137824.000"],["2026-09-21","61.580","61.370","61.890","60.930","107530.000"],["2026-09-22","61.980","61.860","62.690","61.500","143460.000"],["2026-09-23","61.860","61.370","61.860","61.000","88533.000"],["2026-09-24","61.000","60.600","61.440","60.600","74209.000"]],"qt":{"sz002049":["51","\u7d2b\u5149\u56fd\u5fae","002049","58.63","60.60","60.45","109551","44385","65166","58.63","42","58.62","48","58.61","33","58.60","98","58.59","15","58.64","66","58.65","85","58.66","82","58.67","195","58.68","28","","20260928161439","-1.97","-3.25","60.45","58.38","58.63\/109551\/646375812","109551","64638","1.30","32.04","","60.45","58.38","3.42","494.32","494.39","3.65","66.66","54.54","0.99","-220","59.00","30.99","34.40","","","1.90","64637.5812","32.8328","56","   A","GP-A","-25.32","-4.32","0.53","10.76","7.89","94.52","58.38","-0.78","-6.61","-28.29","843119864","843233676","-31.79","-25.32","843119864","","","-33.90","-0.12","","CNY","0","","58.58","152",""],"market":["2026-09-29 03:07:58|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":"74.844","version":"18"}}}