{"code":0,"msg":"","data":{"sz002073":{"qfqday":[["2025-12-30","8.060","8.160","8.210","8.040","153731.000"],["2025-12-31","8.150","8.110","8.170","8.040","161310.000"],["2026-01-05","8.120","8.150","8.170","8.080","188155.000"],["2026-01-06","8.160","8.270","8.310","8.140","228183.000"],["2026-01-07","8.270","8.210","8.330","8.170","205432.000"],["2026-01-08","8.210","8.300","8.320","8.160","294316.000"],["2026-01-09","8.330","8.310","8.350","8.230","299904.000"],["2026-01-12","8.360","8.510","8.520","8.320","365207.000"],["2026-01-13","8.520","8.300","8.540","8.290","386772.000"],["2026-01-14","8.310","8.280","8.460","8.180","407507.000"],["2026-01-15","8.260","8.350","8.380","8.230","226260.000"],["2026-01-16","8.360","8.330","8.390","8.280","254834.000"],["2026-01-19","8.310","8.420","8.440","8.300","255962.000"],["2026-01-20","8.400","8.450","8.560","8.380","288103.000"],["2026-01-21","8.420","8.480","8.510","8.330","271108.000"],["2026-01-22","8.490","8.520","8.560","8.450","235242.000"],["2026-01-23","8.520","8.660","8.700","8.500","353454.000"],["2026-01-26","8.670","8.510","8.750","8.450","375617.000"],["2026-01-27","8.460","8.440","8.540","8.210","329928.000"],["2026-01-28","8.440","8.400","8.470","8.310","218227.000"],["2026-01-29","8.370","8.340","8.500","8.280","282319.000"],["2026-01-30","8.340","8.240","8.390","8.110","302009.000"],["2026-02-02","8.220","8.060","8.310","8.040","253517.000"],["2026-02-03","8.130","8.150","8.170","8.080","195228.000"],["2026-02-04","8.130","8.250","8.260","8.080","199144.000"],["2026-02-05","8.250","8.060","8.280","8.040","262420.000"],["2026-02-06","7.980","8.060","8.150","7.950","199766.000"],["2026-02-09","8.130","8.160","8.190","8.110","148209.000"],["2026-02-10","8.140","8.160","8.190","8.110","125251.000"],["2026-02-11","8.150","8.160","8.240","8.130","154847.000"],["2026-02-12","8.150","8.150","8.190","8.070","148044.000"],["2026-02-13","8.130","7.980","8.210","7.980","239426.000"],["2026-02-24","8.060","8.160","8.220","8.040","230502.000"],["2026-02-25","8.150","8.300","8.390","8.130","273231.000"],["2026-02-26","8.340","8.320","8.350","8.270","192121.000"],["2026-02-27","8.290","8.320","8.330","8.240","157770.000"],["2026-03-02","8.200","8.050","8.220","7.990","309066.000"],["2026-03-03","8.070","7.650","8.110","7.640","538942.000"],["2026-03-04","7.600","7.460","7.670","7.430","370327.000"],["2026-03-05","7.580","7.600","7.670","7.550","229225.000"],["2026-03-06","7.600","7.720","7.740","7.560","181268.000"],["2026-03-09","7.650","7.750","7.770","7.520","257952.000"],["2026-03-10","7.790","7.780","7.850","7.730","239508.000"],["2026-03-11","7.780","7.770","7.820","7.750","170838.000"],["2026-03-12","7.770","7.800","7.850","7.740","188270.000"],["2026-03-13","7.780","7.750","7.850","7.740","190917.000"],["2026-03-16","7.770","7.710","7.770","7.660","159736.000"],["2026-03-17","7.740","7.610","7.790","7.600","152463.000"],["2026-03-18","7.600","7.580","7.700","7.500","159653.000"],["2026-03-19","7.510","7.360","7.550","7.310","211213.000"],["2026-03-20","7.360","7.200","7.420","7.200","178184.000"],["2026-03-23","7.110","6.780","7.120","6.710","276379.000"],["2026-03-24","6.880","6.950","6.960","6.760","175379.000"],["2026-03-25","6.970","7.060","7.160","6.970","196901.000"],["2026-03-26","7.090","7.020","7.160","7.000","125114.000"],["2026-03-27","6.950","7.070","7.110","6.930","117122.000"],["2026-03-30","7.010","7.070","7.120","6.960","142111.000"],["2026-03-31","7.080","7.010","7.140","6.980","145583.000"],["2026-04-01","7.110","7.340","7.510","7.080","371061.000"],["2026-04-02","7.390","7.540","7.910","7.380","677204.000"],["2026-04-03","7.380","6.860","7.380","6.800","660814.000"],["2026-04-07","6.780","6.870","6.940","6.780","271721.000"],["2026-04-08","7.060","7.160","7.160","7.010","321067.000"],["2026-04-09","7.100","7.120","7.240","7.020","261362.000"],["2026-04-10","7.200","7.160","7.270","7.140","230055.000"],["2026-04-13","7.100","7.040","7.140","7.010","188019.000"],["2026-04-14","7.090","7.080","7.110","7.000","159680.000"],["2026-04-15","7.100","7.190","7.410","7.080","304454.000"],["2026-04-16","7.230","7.220","7.260","7.120","197511.000"],["2026-04-17","7.170","7.270","7.480","7.110","326787.000"],["2026-04-20","7.230","7.310","7.340","7.190","204070.000"],["2026-04-21","7.300","7.220","7.330","7.180","187498.000"],["2026-04-22","7.150","7.280","7.320","7.140","193016.000"],["2026-04-23","7.260","7.150","7.280","7.100","207035.000"],["2026-04-24","7.110","7.080","7.140","7.040","169396.000"],["2026-04-27","7.080","7.070","7.090","6.990","145148.000"],["2026-04-28","7.060","6.990","7.080","6.940","162555.000"],["2026-04-29","6.970","7.070","7.090","6.950","149271.000"],["2026-04-30","6.860","6.730","6.870","6.660","439710.000"],["2026-05-06","6.730","6.730","6.780","6.720","210094.000"],["2026-05-07","6.750","6.700","6.760","6.640","219011.000"],["2026-05-08","6.680","6.780","6.790","6.660","227307.000"],["2026-05-11","6.780","6.720","6.790","6.690","205787.000"],["2026-05-12","6.720","6.560","6.730","6.510","305003.000"],["2026-05-13","6.530","6.480","6.540","6.460","233258.000"],["2026-05-14","6.470","6.260","6.490","6.260","285211.000"],["2026-05-15","6.260","6.170","6.310","6.110","246803.000"],["2026-05-18","6.140","6.040","6.160","5.980","288557.000"],["2026-05-19","6.030","6.110","6.120","5.980","222148.000"],["2026-05-20","6.100","6.020","6.100","5.980","161291.000"],["2026-05-21","6.060","5.960","6.130","5.960","211898.000"],["2026-05-22","5.980","5.950","6.000","5.860","203781.000"],["2026-05-25","5.960","5.910","5.990","5.870","159157.000"],["2026-05-26","5.880","5.850","5.900","5.750","230626.000"],["2026-05-27","5.850","5.670","5.880","5.640","218930.000"],["2026-05-28","5.660","5.700","5.710","5.540","202211.000"],["2026-05-29","5.690","5.640","5.750","5.620","185897.000"],["2026-06-01","5.640","5.760","5.760","5.630","202706.000"],["2026-06-02","5.760","5.660","5.770","5.630","146453.000"],["2026-06-03","5.660","5.670","5.720","5.580","166804.000"],["2026-06-04","5.650","5.570","5.740","5.510","167211.000"],["2026-06-05","5.570","5.670","5.760","5.520","217321.000"],["2026-06-08","5.600","5.570","5.730","5.510","219853.000",{"nd":"2025","fh_sh":"0.2","djr":"2026-06-05","cqr":"2026-06-08","FHcontent":"10\u6d3e0.2\u5143"}],["2026-06-09","5.600","5.570","5.630","5.500","135039.000"],["2026-06-10","5.510","5.470","5.550","5.400","162415.000"],["2026-06-11","5.460","5.330","5.470","5.290","158110.000"],["2026-06-12","5.370","5.430","5.480","5.300","158092.000"],["2026-06-15","5.450","5.530","5.590","5.450","162773.000"],["2026-06-16","5.530","5.500","5.560","5.440","129300.000"],["2026-06-17","5.480","5.360","5.510","5.340","140910.000"],["2026-06-18","5.350","5.320","5.390","5.260","114062.000"],["2026-06-22","5.280","5.380","5.400","5.120","203189.000"],["2026-06-23","5.380","5.440","5.760","5.350","266683.000"],["2026-06-24","5.460","5.260","5.460","5.230","174258.000"],["2026-06-25","5.260","5.230","5.340","5.200","129012.000"],["2026-06-26","5.230","5.070","5.240","5.060","174502.000"],["2026-06-29","5.030","5.090","5.120","4.910","163708.000"],["2026-06-30","5.090","5.120","5.140","5.040","136523.000"],["2026-07-01","5.120","5.280","5.380","5.110","186467.000"],["2026-07-02","5.280","5.310","5.360","5.250","152412.000"],["2026-07-03","5.330","5.420","5.450","5.310","161356.000"],["2026-07-06","5.440","5.360","5.450","5.340","132042.000"],["2026-07-07","5.360","5.240","5.390","5.200","136350.000"],["2026-07-08","5.220","5.180","5.260","5.140","120932.000"],["2026-07-09","5.160","5.140","5.210","5.070","142299.000"],["2026-07-10","5.140","5.210","5.320","5.070","155966.000"],["2026-07-13","5.190","5.140","5.250","5.110","141754.000"],["2026-07-14","5.110","5.220","5.260","5.110","136455.000"],["2026-07-15","5.230","5.360","5.380","5.200","160503.000"],["2026-07-16","5.350","5.390","5.440","5.320","151462.000"],["2026-07-17","5.400","5.320","5.470","5.310","188692.000"],["2026-07-20","5.300","5.430","5.430","5.300","202993.000"],["2026-07-21","5.410","5.450","5.560","5.390","227764.000"],["2026-07-22","5.400","5.370","5.440","5.310","173629.000"],["2026-07-23","5.360","5.470","5.490","5.350","137707.000"],["2026-07-24","5.440","5.340","5.470","5.340","124219.000"],["2026-07-27","5.330","5.420","5.450","5.320","126520.000"],["2026-07-28","5.390","5.480","5.510","5.350","154269.000"],["2026-07-29","5.500","5.630","5.650","5.490","182660.000"],["2026-07-30","5.650","5.820","5.840","5.640","275952.000"],["2026-07-31","5.810","5.770","5.840","5.730","221913.000"],["2026-08-03","5.770","5.820","5.830","5.760","115938.000"],["2026-08-04","5.840","5.780","5.840","5.750","126002.000"],["2026-08-05","5.800","5.710","5.810","5.640","215648.000"],["2026-08-06","5.690","5.630","5.720","5.580","146987.000"],["2026-08-07","5.630","5.600","5.640","5.530","141665.000"],["2026-08-10","5.600","5.680","5.710","5.560","140012.000"],["2026-08-11","5.680","5.640","5.700","5.610","96951.000"],["2026-08-12","5.650","5.670","5.700","5.620","98648.000"],["2026-08-13","5.680","5.590","5.690","5.570","139337.000"],["2026-08-14","5.600","5.550","5.610","5.530","105081.000"],["2026-08-17","5.550","5.630","5.630","5.470","103060.000"],["2026-08-18","5.630","5.580","5.630","5.550","88454.000"],["2026-08-19","5.550","5.480","5.600","5.450","140990.000"],["2026-08-20","5.500","5.680","5.700","5.500","216939.000"],["2026-08-21","5.870","5.920","6.100","5.810","640465.000"],["2026-08-24","5.940","5.970","6.040","5.900","433619.000"],["2026-08-25","5.930","5.930","5.980","5.900","235960.000"],["2026-08-26","5.940","5.980","6.020","5.910","229676.000"],["2026-08-27","5.980","5.930","6.160","5.900","319192.000"],["2026-08-28","5.880","5.900","5.940","5.830","192105.000"],["2026-08-31","5.900","5.960","5.980","5.850","170576.000"],["2026-09-01","5.960","6.010","6.050","5.930","183652.000"],["2026-09-02","6.010","5.960","6.020","5.880","141826.000"],["2026-09-03","5.960","5.870","6.010","5.840","102928.000"],["2026-09-04","5.890","5.830","5.940","5.800","134932.000"],["2026-09-07","5.860","5.830","5.860","5.790","104131.000"],["2026-09-08","5.820","5.860","5.880","5.800","100842.000"],["2026-09-09","5.870","5.840","5.890","5.810","87167.000",{"nd":"2026","fh_sh":"0.2","djr":"2026-09-08","cqr":"2026-09-09","FHcontent":"10\u6d3e0.2\u5143"}],["2026-09-10","5.840","5.800","5.850","5.760","100725.000"],["2026-09-11","5.780","5.710","5.780","5.660","130225.000"],["2026-09-14","5.700","5.720","5.740","5.660","85329.000"],["2026-09-15","5.710","5.630","5.740","5.610","90173.000"],["2026-09-16","5.620","5.640","5.660","5.560","104122.000"],["2026-09-17","5.610","5.710","5.720","5.590","92053.000"],["2026-09-18","5.700","5.720","5.750","5.690","82066.000"],["2026-09-21","5.720","5.750","5.800","5.700","98672.000"],["2026-09-22","5.750","5.740","5.790","5.730","89377.000"],["2026-09-23","5.770","5.670","5.780","5.670","77508.000"],["2026-09-24","5.670","5.670","5.720","5.640","68611.000"]],"qt":{"sz002073":["51","\u8f6f\u63a7\u80a1\u4efd","002073","5.58","5.67","5.67","113894","56829","57065","5.57","164","5.56","769","5.55","684","5.54","587","5.53","248","5.58","2077","5.59","127","5.60","1690","5.61","466","5.62","300","","20260928161409","-0.09","-1.59","5.70","5.55","5.58\/113894\/63819947","113894","6382","1.12","14.55","","5.70","5.55","2.65","56.59","57.17","0.89","6.24","5.10","1.37","-2208","5.60","21.01","14.18","","","1.07","6381.9947","0.2790","5","   A","GP-A","-31.20","-2.45","0.72","6.08","2.09","9.28","4.91","-2.28","-5.42","2.95","1014137353","1024509853","-31.05","-31.62","1014137353","","","-34.97","-0.18","","CNY","0","","5.50","881",""],"market":["2026-09-29 03:07:37|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":"8.110","version":"18"}}}