{"code":0,"msg":"","data":{"sz002276":{"qfqday":[["2025-12-30","16.145","17.265","17.845","16.045","913162.000"],["2025-12-31","17.275","16.855","17.295","16.855","668882.000"],["2026-01-05","16.675","16.735","16.835","16.615","451170.000"],["2026-01-06","16.685","16.765","16.875","16.675","407942.000"],["2026-01-07","16.765","16.615","16.925","16.555","409348.000"],["2026-01-08","16.645","16.795","16.895","16.575","377454.000"],["2026-01-09","16.725","16.975","17.065","16.705","479221.000"],["2026-01-12","17.045","17.165","17.185","16.855","610357.000"],["2026-01-13","17.165","16.975","17.325","16.665","724839.000"],["2026-01-14","16.945","16.765","17.185","16.645","656481.000"],["2026-01-15","16.655","16.695","16.805","16.495","384411.000"],["2026-01-16","17.045","17.305","17.475","17.045","818683.000"],["2026-01-19","17.475","18.415","18.445","17.475","1286469.000"],["2026-01-20","18.425","18.085","18.675","17.925","1123154.000"],["2026-01-21","17.745","18.015","18.175","17.665","649077.000"],["2026-01-22","18.125","18.075","18.565","18.005","623653.000"],["2026-01-23","17.985","17.985","18.095","17.815","595455.000"],["2026-01-26","17.995","17.425","18.155","17.345","622979.000"],["2026-01-27","17.395","17.215","17.445","16.615","498585.000"],["2026-01-28","17.145","16.995","17.305","16.945","306084.000"],["2026-01-29","16.905","16.645","17.035","16.645","355898.000"],["2026-01-30","16.575","16.595","16.785","16.005","430093.000"],["2026-02-02","16.625","16.605","17.025","16.545","396354.000"],["2026-02-03","16.785","17.315","17.385","16.635","469133.000"],["2026-02-04","17.315","17.435","17.545","17.155","379079.000"],["2026-02-05","17.345","16.735","17.345","16.715","389328.000"],["2026-02-06","16.595","17.095","17.285","16.465","400553.000"],["2026-02-09","17.245","17.165","17.325","17.045","293828.000"],["2026-02-10","17.135","17.255","17.525","17.045","358243.000"],["2026-02-11","17.205","17.235","17.415","17.165","220423.000"],["2026-02-12","17.285","17.535","17.635","17.095","450365.000"],["2026-02-13","17.445","17.425","17.605","17.355","393032.000"],["2026-02-24","17.705","17.435","17.745","17.295","351900.000"],["2026-02-25","17.395","17.345","17.485","17.275","392580.000"],["2026-02-26","17.315","17.585","17.655","17.235","430654.000"],["2026-02-27","17.465","17.445","17.565","17.325","312835.000"],["2026-03-02","17.095","16.955","17.335","16.875","414361.000"],["2026-03-03","16.955","15.965","17.115","15.945","515846.000"],["2026-03-04","15.745","16.085","16.385","15.685","295742.000"],["2026-03-05","16.405","16.665","17.055","16.405","510091.000"],["2026-03-06","16.575","16.625","16.965","16.525","308130.000"],["2026-03-09","16.445","16.745","16.785","16.075","347060.000"],["2026-03-10","16.845","16.795","17.035","16.755","265530.000"],["2026-03-11","16.795","16.415","16.795","16.405","283896.000"],["2026-03-12","16.345","15.975","16.345","15.855","353975.000"],["2026-03-13","15.865","15.715","16.065","15.625","251442.000"],["2026-03-16","15.625","15.325","15.695","15.135","294905.000"],["2026-03-17","15.425","15.035","15.505","15.025","234233.000"],["2026-03-18","15.045","15.075","15.125","14.725","247710.000"],["2026-03-19","14.865","14.495","14.865","14.415","253851.000"],["2026-03-20","14.495","14.195","14.635","14.155","205144.000"],["2026-03-23","13.955","13.725","14.315","13.615","271170.000"],["2026-03-24","13.975","14.005","14.045","13.675","205508.000"],["2026-03-25","14.055","14.235","14.275","14.045","202174.000"],["2026-03-26","14.245","13.975","14.305","13.905","174837.000"],["2026-03-27","13.765","14.065","14.185","13.695","148748.000"],["2026-03-30","13.885","14.145","14.175","13.745","160030.000"],["2026-03-31","14.145","13.985","14.295","13.965","157922.000"],["2026-04-01","14.195","14.155","14.245","14.075","141339.000"],["2026-04-02","14.075","13.885","14.225","13.805","146874.000"],["2026-04-03","13.935","13.595","13.955","13.535","136658.000"],["2026-04-07","13.605","13.615","13.775","13.535","113047.000"],["2026-04-08","13.895","14.235","14.235","13.895","229954.000"],["2026-04-09","14.075","13.995","14.115","13.975","141822.000"],["2026-04-10","14.105","14.115","14.275","14.095","165038.000"],["2026-04-13","13.975","14.065","14.125","13.895","157625.000"],["2026-04-14","14.155","14.235","14.265","14.095","165152.000"],["2026-04-15","14.325","14.225","14.375","14.195","180736.000"],["2026-04-16","14.325","14.405","14.445","14.165","215022.000"],["2026-04-17","14.405","14.425","14.515","14.255","175832.000"],["2026-04-20","14.525","14.675","14.735","14.455","280804.000"],["2026-04-21","14.625","14.445","14.635","14.315","204479.000"],["2026-04-22","14.355","14.665","14.715","14.345","248366.000"],["2026-04-23","14.445","13.875","14.455","13.845","473406.000"],["2026-04-24","13.885","13.735","13.915","13.565","248306.000"],["2026-04-27","13.665","13.555","13.725","13.515","169560.000"],["2026-04-28","13.535","13.115","13.545","13.055","222519.000"],["2026-04-29","13.025","13.375","13.425","12.965","190207.000"],["2026-04-30","13.145","12.845","13.245","12.825","338844.000"],["2026-05-06","13.015","13.185","13.275","12.955","245483.000"],["2026-05-07","13.255","13.625","13.655","13.185","281969.000"],["2026-05-08","13.595","13.755","13.835","13.455","231394.000"],["2026-05-11","13.855","13.755","13.925","13.705","258397.000"],["2026-05-12","13.755","13.645","13.845","13.595","223137.000"],["2026-05-13","13.635","13.765","13.865","13.575","191355.000"],["2026-05-14","13.765","13.205","13.845","13.205","232936.000"],["2026-05-15","13.215","13.335","13.635","13.175","218004.000"],["2026-05-18","13.255","13.265","13.405","13.185","154685.000"],["2026-05-19","13.265","13.505","13.505","13.195","169074.000"],["2026-05-20","13.425","13.065","13.445","13.015","189469.000"],["2026-05-21","13.085","12.825","13.295","12.815","241585.000"],["2026-05-22","12.865","12.955","13.195","12.645","231414.000"],["2026-05-25","12.965","12.775","13.145","12.695","179412.000"],["2026-05-26","12.775","12.745","13.055","12.515","225454.000"],["2026-05-27","12.685","12.275","12.845","12.265","225543.000"],["2026-05-28","12.275","12.195","12.345","11.905","205614.000"],["2026-05-29","12.195","11.805","12.265","11.745","203358.000"],["2026-06-01","11.875","11.895","12.005","11.825","145730.000"],["2026-06-02","11.905","11.705","11.995","11.555","167363.000"],["2026-06-03","11.675","11.565","11.805","11.465","156363.000"],["2026-06-04","11.475","11.345","11.565","11.285","164781.000"],["2026-06-05","11.335","11.595","11.885","11.075","260251.000"],["2026-06-08","11.425","11.335","11.735","11.165","212807.000"],["2026-06-09","11.425","11.335","11.425","11.155","129416.000"],["2026-06-10","11.225","10.885","11.265","10.845","192617.000"],["2026-06-11","10.875","10.595","10.875","10.545","179263.000"],["2026-06-12","10.740","10.790","10.920","10.620","185532.000",{"nd":"2025","fh_sh":"0.55","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e0.55\u5143"}],["2026-06-15","11.300","11.110","11.360","11.020","237855.000"],["2026-06-16","11.070","11.140","11.250","10.960","176214.000"],["2026-06-17","11.160","10.920","11.180","10.830","167802.000"],["2026-06-18","10.900","10.760","10.940","10.710","132253.000"],["2026-06-22","10.700","11.280","11.320","10.400","365780.000"],["2026-06-23","11.200","11.010","11.440","10.950","234667.000"],["2026-06-24","11.080","10.830","11.080","10.700","167494.000"],["2026-06-25","10.790","10.450","10.880","10.400","185631.000"],["2026-06-26","10.500","10.050","10.520","10.040","190586.000"],["2026-06-29","10.010","9.990","10.100","9.810","181392.000"],["2026-06-30","9.990","10.110","10.200","9.900","146011.000"],["2026-07-01","10.050","10.140","10.240","10.020","169304.000"],["2026-07-02","10.100","10.100","10.450","10.060","228218.000"],["2026-07-03","10.250","10.720","10.940","10.160","429097.000"],["2026-07-06","10.710","10.360","10.820","10.300","284974.000"],["2026-07-07","10.250","9.980","10.510","9.960","215740.000"],["2026-07-08","9.910","9.710","9.980","9.700","186677.000"],["2026-07-09","9.710","9.600","9.750","9.380","205429.000"],["2026-07-10","9.580","9.750","10.000","9.510","225555.000"],["2026-07-13","9.750","9.290","9.830","9.290","209469.000"],["2026-07-14","9.290","9.380","9.390","9.170","166842.000"],["2026-07-15","9.300","9.460","9.590","9.300","152211.000"],["2026-07-16","9.420","9.590","9.720","9.340","181479.000"],["2026-07-17","9.600","9.240","9.680","9.210","213363.000"],["2026-07-20","9.240","9.310","9.500","9.110","230166.000"],["2026-07-21","9.320","9.590","9.650","9.320","276281.000"],["2026-07-22","9.520","9.440","9.550","9.330","194649.000"],["2026-07-23","9.400","9.810","9.830","9.380","255083.000"],["2026-07-24","9.750","9.450","9.810","9.450","211232.000"],["2026-07-27","9.460","9.740","9.840","9.440","206447.000"],["2026-07-28","9.640","9.680","9.730","9.590","142252.000"],["2026-07-29","9.850","10.060","10.110","9.720","365836.000"],["2026-07-30","9.950","10.190","10.340","9.950","274211.000"],["2026-07-31","10.150","10.360","10.380","10.140","272050.000"],["2026-08-03","10.430","10.720","10.740","10.360","269392.000"],["2026-08-04","10.780","10.660","10.790","10.620","247241.000"],["2026-08-05","10.670","10.660","10.720","10.540","219844.000"],["2026-08-06","10.590","10.490","10.670","10.350","222009.000"],["2026-08-07","10.500","10.430","10.520","10.290","168722.000"],["2026-08-10","10.430","10.510","10.520","10.360","139469.000"],["2026-08-11","10.500","10.460","10.550","10.330","126081.000"],["2026-08-12","10.430","10.560","10.590","10.400","128835.000"],["2026-08-13","10.560","10.410","10.620","10.400","132473.000"],["2026-08-14","10.430","10.290","10.450","10.240","117907.000"],["2026-08-17","10.290","10.380","10.400","10.160","112106.000"],["2026-08-18","10.360","10.400","10.410","10.230","139929.000"],["2026-08-19","10.350","9.870","10.390","9.860","195951.000"],["2026-08-20","10.050","10.160","10.260","9.940","218692.000"],["2026-08-21","10.100","10.050","10.160","9.970","98199.000"],["2026-08-24","10.020","9.990","10.070","9.900","117493.000"],["2026-08-25","10.010","10.270","10.300","9.920","143356.000"],["2026-08-26","10.300","10.320","10.460","10.250","124082.000"],["2026-08-27","10.300","10.290","10.320","10.210","99473.000"],["2026-08-28","10.290","10.350","10.370","10.260","102161.000"],["2026-08-31","10.290","10.320","10.360","10.200","95308.000"],["2026-09-01","10.330","10.420","10.460","10.280","122909.000"],["2026-09-02","10.400","10.410","10.450","10.220","115824.000"],["2026-09-03","10.380","10.420","10.500","10.350","120385.000"],["2026-09-04","10.490","10.400","10.630","10.350","192768.000"],["2026-09-07","10.350","10.280","10.370","10.250","100974.000"],["2026-09-08","10.270","10.260","10.350","10.210","89568.000"],["2026-09-09","10.260","10.300","10.410","10.210","119051.000"],["2026-09-10","10.270","10.190","10.270","10.120","98057.000"],["2026-09-11","10.090","10.080","10.140","9.980","134547.000"],["2026-09-14","10.020","10.050","10.150","9.990","79822.000"],["2026-09-15","10.080","9.930","10.090","9.920","86031.000"],["2026-09-16","9.860","10.080","10.130","9.830","102490.000"],["2026-09-17","10.090","9.980","10.090","9.930","93011.000"],["2026-09-18","9.990","10.030","10.130","9.990","90553.000"],["2026-09-21","10.050","10.160","10.270","10.010","110814.000"],["2026-09-22","10.190","10.020","10.240","10.000","118119.000"],["2026-09-23","10.030","9.910","10.040","9.900","104547.000"],["2026-09-24","9.890","9.820","10.010","9.810","81238.000"]],"qt":{"sz002276":["51","\u4e07\u9a6c\u80a1\u4efd","002276","9.73","9.82","9.83","104553","52572","51981","9.72","309","9.71","188","9.70","71","9.69","116","9.68","222","9.73","419","9.74","353","9.75","851","9.76","58","9.77","42","","20260928161415","-0.09","-0.92","9.85","9.62","9.73\/104553\/101460289","104553","10146","1.04","32.15","","9.85","9.62","2.34","98.01","98.38","1.58","10.80","8.84","1.03","-817","9.70","23.50","28.34","","","1.25","10146.0289","0.0000","0","   A","GP-A","-42.27","-2.99","0.57","4.90","1.68","20.11","9.11","-3.47","-5.99","-9.24","1007318046","1011075446","-31.08","-43.64","1007318046","","","-44.83","0.10","","CNY","0","","9.65","681",""],"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":"16.295","version":"18"}}}