{"code":0,"msg":"","data":{"sz002083":{"qfqday":[["2025-12-30","10.823","11.753","12.163","10.223","2316726.000"],["2025-12-31","11.973","11.613","12.373","11.543","1676494.000"],["2026-01-05","12.113","12.803","12.803","12.113","1524204.000"],["2026-01-06","13.623","13.773","14.113","13.083","1744199.000"],["2026-01-07","13.523","13.753","14.463","13.133","2318807.000"],["2026-01-08","13.513","13.193","14.213","13.103","1652762.000"],["2026-01-09","12.943","12.823","13.463","12.713","1297849.000"],["2026-01-12","13.223","13.073","13.693","13.003","1287404.000"],["2026-01-13","12.843","12.453","13.213","12.393","1220691.000"],["2026-01-14","12.243","12.373","12.713","12.163","902968.000"],["2026-01-15","12.293","12.403","12.813","12.293","853539.000"],["2026-01-16","12.533","12.533","12.993","12.493","857988.000"],["2026-01-19","12.263","12.563","12.893","12.263","715776.000"],["2026-01-20","12.623","11.823","12.963","11.633","990885.000"],["2026-01-21","11.723","11.933","12.113","11.463","613219.000"],["2026-01-22","11.933","11.973","12.103","11.823","454926.000"],["2026-01-23","11.953","12.153","12.193","11.863","504578.000"],["2026-01-26","12.043","11.553","12.163","11.543","609802.000"],["2026-01-27","11.503","11.553","11.763","10.803","760986.000"],["2026-01-28","11.523","11.473","11.693","11.213","386206.000"],["2026-01-29","11.363","11.283","11.633","11.133","414710.000"],["2026-01-30","11.373","11.083","11.403","10.893","403370.000"],["2026-02-02","10.843","10.993","11.463","10.843","374796.000"],["2026-02-03","11.203","11.583","11.623","11.023","423845.000"],["2026-02-04","11.543","11.643","11.763","11.463","324024.000"],["2026-02-05","11.213","11.193","11.393","11.063","389209.000"],["2026-02-06","11.343","11.733","12.093","11.213","703648.000"],["2026-02-09","11.913","11.783","12.003","11.683","437458.000"],["2026-02-10","11.803","11.403","11.863","11.373","344078.000"],["2026-02-11","11.433","11.533","11.753","11.353","326679.000"],["2026-02-12","11.323","11.333","11.393","11.083","326869.000"],["2026-02-13","11.323","11.433","11.733","11.213","307059.000"],["2026-02-24","11.623","11.443","11.693","11.393","357647.000"],["2026-02-25","11.333","11.683","11.813","11.263","446062.000"],["2026-02-26","12.003","11.123","12.003","11.113","682432.000"],["2026-02-27","11.053","11.373","11.793","11.013","421874.000"],["2026-03-02","11.213","11.113","11.463","11.083","329431.000"],["2026-03-03","11.063","10.603","11.243","10.563","396404.000"],["2026-03-04","10.493","10.613","10.803","10.423","230779.000"],["2026-03-05","10.783","10.723","10.973","10.613","228785.000"],["2026-03-06","10.653","10.953","11.053","10.623","247154.000"],["2026-03-09","10.673","10.913","10.963","10.513","272246.000"],["2026-03-10","11.063","10.933","11.183","10.833","246406.000"],["2026-03-11","10.873","11.173","11.393","10.813","504657.000"],["2026-03-12","11.043","10.963","11.263","10.873","351332.000"],["2026-03-13","10.853","11.123","11.623","10.823","628175.000"],["2026-03-16","11.283","11.263","11.553","11.173","432047.000"],["2026-03-17","11.213","10.843","11.413","10.823","380591.000"],["2026-03-18","10.903","10.613","10.933","10.443","303831.000"],["2026-03-19","10.513","10.073","10.603","10.013","322137.000"],["2026-03-20","10.063","9.913","10.393","9.913","363541.000"],["2026-03-23","9.663","9.673","10.053","9.583","318741.000"],["2026-03-24","10.213","10.673","10.673","10.173","789753.000"],["2026-03-25","10.813","10.873","10.963","10.623","623101.000"],["2026-03-26","10.943","11.213","11.643","10.793","745559.000"],["2026-03-27","11.073","11.673","11.763","11.063","911717.000"],["2026-03-30","11.643","11.833","12.243","11.643","688501.000"],["2026-03-31","11.673","11.483","11.743","11.413","492360.000"],["2026-04-01","11.663","12.663","12.663","11.263","744532.000"],["2026-04-02","12.373","12.153","12.523","11.963","832955.000"],["2026-04-03","12.073","11.573","12.123","11.503","517246.000"],["2026-04-07","11.603","11.713","11.923","11.503","397099.000"],["2026-04-08","12.013","11.863","12.193","11.713","546014.000"],["2026-04-09","11.903","11.713","12.103","11.613","410305.000"],["2026-04-10","11.813","12.533","12.793","11.813","919223.000"],["2026-04-13","12.523","12.923","12.953","12.443","782073.000"],["2026-04-14","12.923","14.243","14.243","12.863","966880.000"],["2026-04-15","13.213","12.793","13.463","12.793","1262700.000"],["2026-04-16","12.483","12.053","12.513","11.783","1204432.000"],["2026-04-17","11.813","11.583","12.103","11.553","854147.000"],["2026-04-20","11.583","11.393","11.643","11.323","586694.000"],["2026-04-21","11.393","11.513","11.633","11.063","621370.000"],["2026-04-22","11.313","11.073","11.373","11.013","612971.000"],["2026-04-23","10.973","10.773","11.093","10.743","487373.000"],["2026-04-24","10.723","11.053","11.113","10.623","534260.000"],["2026-04-27","10.833","11.113","11.113","10.833","373773.000"],["2026-04-28","11.173","10.783","11.203","10.713","379800.000"],["2026-04-29","10.693","11.183","11.263","10.673","471198.000"],["2026-04-30","11.153","11.013","11.313","10.943","384872.000"],["2026-05-06","11.023","11.133","11.183","10.873","398040.000"],["2026-05-07","11.073","10.893","11.083","10.783","444533.000"],["2026-05-08","10.803","10.743","11.003","10.693","337773.000"],["2026-05-11","10.713","10.763","10.863","10.563","353445.000"],["2026-05-12","10.763","10.803","10.913","10.643","316253.000"],["2026-05-13","10.763","10.663","10.773","10.633","247523.000"],["2026-05-14","10.633","10.143","10.673","10.133","371717.000"],["2026-05-15","10.143","10.243","10.403","10.143","244741.000"],["2026-05-18","10.213","10.183","10.283","9.983","207886.000"],["2026-05-19","10.113","10.013","10.163","9.913","261391.000"],["2026-05-20","9.923","10.253","10.403","9.853","288000.000"],["2026-05-21","10.343","9.903","10.463","9.883","266526.000"],["2026-05-22","9.993","9.983","10.013","9.723","200426.000"],["2026-05-25","9.993","9.843","10.063","9.773","205480.000"],["2026-05-26","9.783","9.923","9.933","9.653","230557.000"],["2026-05-27","9.863","9.753","10.013","9.673","224114.000"],["2026-05-28","9.713","9.923","9.983","9.673","217608.000"],["2026-05-29","9.933","9.743","10.113","9.693","257697.000"],["2026-06-01","9.713","9.683","9.843","9.663","179746.000"],["2026-06-02","9.673","9.403","9.683","9.263","265646.000"],["2026-06-03","9.343","9.473","9.603","9.343","211382.000"],["2026-06-04","9.413","9.183","9.443","9.113","219971.000"],["2026-06-05","9.183","9.073","9.263","8.983","224437.000"],["2026-06-08","8.793","8.803","9.053","8.663","203649.000"],["2026-06-09","8.863","8.893","8.903","8.703","176408.000"],["2026-06-10","8.803","8.683","8.883","8.623","169641.000"],["2026-06-11","8.583","8.723","8.833","8.523","178203.000"],["2026-06-12","8.773","9.353","9.623","8.753","616328.000"],["2026-06-15","9.843","10.073","10.213","9.453","698238.000"],["2026-06-16","10.063","9.733","10.063","9.563","490238.000"],["2026-06-17","9.613","10.523","10.733","9.613","1024251.000"],["2026-06-18","10.800","10.590","10.930","10.200","994373.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e3\u5143"}],["2026-06-22","10.650","11.100","11.200","10.350","895802.000"],["2026-06-23","10.850","11.550","11.880","10.790","963235.000"],["2026-06-24","12.710","12.060","12.710","11.600","1591695.000"],["2026-06-25","11.470","11.940","12.290","11.300","1198979.000"],["2026-06-26","11.780","10.750","11.990","10.750","909283.000"],["2026-06-29","10.550","10.480","11.010","10.360","630425.000"],["2026-06-30","10.400","10.490","10.530","10.030","553345.000"],["2026-07-01","10.620","11.200","11.450","10.400","763314.000"],["2026-07-02","11.500","11.160","11.780","11.000","976892.000"],["2026-07-03","11.000","10.210","11.140","10.210","729392.000"],["2026-07-06","10.210","9.980","10.370","9.870","413641.000"],["2026-07-07","10.150","9.870","10.670","9.800","408176.000"],["2026-07-08","9.700","9.390","9.740","9.320","390380.000"],["2026-07-09","9.330","9.450","9.550","8.970","366699.000"],["2026-07-10","9.440","9.300","9.460","9.280","256391.000"],["2026-07-13","9.290","9.000","9.400","8.920","251034.000"],["2026-07-14","9.010","9.740","9.760","8.900","513396.000"],["2026-07-15","9.880","9.680","10.190","9.670","343950.000"],["2026-07-16","9.570","10.380","10.650","9.550","861572.000"],["2026-07-17","10.390","10.260","10.540","9.770","739211.000"],["2026-07-20","10.280","9.300","10.290","9.230","587372.000"],["2026-07-21","9.580","9.620","9.690","9.110","451272.000"],["2026-07-22","9.430","9.520","9.800","9.360","361828.000"],["2026-07-23","9.460","10.470","10.470","9.410","534291.000"],["2026-07-24","11.000","11.520","11.520","10.900","989083.000"],["2026-07-27","12.520","12.000","12.670","11.160","2239979.000"],["2026-07-28","11.800","10.800","12.070","10.800","1470831.000"],["2026-07-29","10.790","11.880","11.880","10.600","1210541.000"],["2026-07-30","11.440","11.260","11.900","11.120","1168990.000"],["2026-07-31","10.990","11.100","11.300","10.830","943651.000"],["2026-08-03","10.900","11.010","11.510","10.480","935049.000"],["2026-08-04","11.010","11.290","11.430","10.910","870391.000"],["2026-08-05","11.210","11.680","11.710","11.060","806888.000"],["2026-08-06","11.560","11.680","11.880","11.500","731958.000"],["2026-08-07","11.770","11.720","11.840","11.450","616785.000"],["2026-08-10","11.790","12.120","12.120","11.690","784959.000"],["2026-08-11","12.100","11.720","12.300","11.710","747981.000"],["2026-08-12","11.740","11.700","12.080","11.670","600421.000"],["2026-08-13","11.710","11.810","12.350","11.660","693721.000"],["2026-08-14","11.830","11.790","12.250","11.600","566957.000"],["2026-08-17","11.880","12.040","12.060","11.590","599221.000"],["2026-08-18","11.900","11.300","11.960","11.250","647631.000"],["2026-08-19","11.110","10.930","12.320","10.850","862182.000"],["2026-08-20","10.960","10.420","11.030","10.370","627600.000"],["2026-08-21","10.310","10.530","10.640","10.140","446271.000"],["2026-08-24","10.550","10.390","10.810","10.250","357690.000"],["2026-08-25","10.250","10.200","10.300","10.020","313577.000"],["2026-08-26","10.090","10.210","10.310","9.990","322286.000"],["2026-08-27","10.290","10.480","10.510","10.200","315069.000"],["2026-08-28","10.500","10.800","10.980","10.450","485933.000"],["2026-08-31","10.700","10.490","10.700","10.300","318921.000"],["2026-09-01","10.530","10.380","10.580","10.320","241115.000"],["2026-09-02","10.280","10.310","10.370","10.120","203051.000"],["2026-09-03","10.310","10.110","10.400","10.100","240108.000"],["2026-09-04","10.150","9.900","10.200","9.860","333840.000"],["2026-09-07","9.950","9.970","9.980","9.820","213465.000"],["2026-09-08","9.990","9.900","10.000","9.850","185808.000"],["2026-09-09","9.860","10.050","10.060","9.850","244618.000"],["2026-09-10","9.930","9.740","9.950","9.650","267752.000"],["2026-09-11","9.640","9.550","9.660","9.390","214823.000"],["2026-09-14","9.560","9.580","9.650","9.460","125416.000"],["2026-09-15","9.510","9.580","9.700","9.510","140972.000"],["2026-09-16","9.600","9.900","9.960","9.490","268468.000"],["2026-09-17","9.850","9.790","9.890","9.590","237987.000"],["2026-09-18","9.900","9.750","9.920","9.610","265710.000"],["2026-09-21","9.930","9.770","9.990","9.680","247421.000"],["2026-09-22","9.820","9.830","9.960","9.740","299836.000"],["2026-09-23","9.810","9.580","9.810","9.510","224355.000"],["2026-09-24","9.520","9.480","9.700","9.450","160075.000"]],"qt":{"sz002083":["51","\u5b5a\u65e5\u80a1\u4efd","002083","9.21","9.48","9.50","184227","78071","106156","9.21","937","9.20","1007","9.19","371","9.18","248","9.17","298","9.22","815","9.23","1100","9.24","1457","9.25","284","9.26","174","","20260928161415","-0.27","-2.85","9.51","9.15","9.21\/184227\/170631127","184227","17063","1.95","14.89","","9.51","9.15","3.80","87.15","87.19","1.80","10.43","8.53","0.77","-969","9.26","10.82","20.35","","","1.37","17063.1127","18.8805","205","   A","GP-A","-20.69","-5.54","3.12","12.11","7.36","14.46","4.46","-3.56","-14.72","-9.79","946308312","946639012","-14.48","-21.63","946308312","","","102.73","-0.22","","CNY","0","","9.28","-722",""],"market":["2026-09-29 03:08:04|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":"11.033","version":"18"}}}