{"code":0,"msg":"","data":{"sz002697":{"qfqday":[["2025-12-30","5.923","5.823","5.943","5.813","765840.000"],["2025-12-31","5.883","5.833","5.923","5.763","485239.000"],["2026-01-05","5.843","5.823","5.863","5.773","569608.000"],["2026-01-06","5.813","5.913","5.953","5.793","963894.000"],["2026-01-07","5.873","5.913","5.963","5.843","802486.000"],["2026-01-08","5.893","5.903","5.943","5.823","755147.000"],["2026-01-09","5.893","6.083","6.133","5.863","1335094.000"],["2026-01-12","6.023","6.493","6.573","6.023","1764365.000"],["2026-01-13","6.413","6.433","6.673","6.363","1535452.000"],["2026-01-14","6.383","6.393","6.533","6.273","971660.000"],["2026-01-15","6.353","6.303","6.463","6.253","543336.000"],["2026-01-16","6.293","6.133","6.343","6.083","682929.000"],["2026-01-19","6.103","6.443","6.573","6.023","874852.000"],["2026-01-20","6.383","6.373","6.443","6.273","589791.000"],["2026-01-21","6.333","6.233","6.383","6.183","521656.000"],["2026-01-22","6.253","6.213","6.283","6.173","414302.000"],["2026-01-23","6.213","6.243","6.243","6.183","477677.000"],["2026-01-26","6.193","5.963","6.193","5.883","806170.000"],["2026-01-27","5.953","5.873","5.983","5.843","461384.000"],["2026-01-28","5.863","5.893","5.953","5.853","349061.000"],["2026-01-29","5.863","5.893","5.943","5.763","482808.000"],["2026-01-30","5.903","5.803","5.983","5.793","621341.000"],["2026-02-02","5.773","5.743","5.893","5.723","449025.000"],["2026-02-03","5.783","5.833","5.853","5.753","322542.000"],["2026-02-04","5.833","5.943","5.943","5.793","473238.000"],["2026-02-05","5.933","6.053","6.073","5.893","750080.000"],["2026-02-06","6.013","5.923","6.063","5.903","546483.000"],["2026-02-09","5.963","5.933","5.983","5.903","430656.000"],["2026-02-10","5.923","5.983","6.013","5.893","465973.000"],["2026-02-11","5.963","5.893","5.973","5.883","375974.000"],["2026-02-12","5.883","5.813","5.903","5.803","323161.000"],["2026-02-13","5.803","5.723","5.863","5.713","297572.000"],["2026-02-24","5.733","5.753","5.773","5.703","258964.000"],["2026-02-25","5.743","5.763","5.813","5.743","258111.000"],["2026-02-26","5.753","5.683","5.763","5.663","332528.000"],["2026-02-27","5.673","5.733","5.753","5.653","279830.000"],["2026-03-02","5.663","5.623","5.673","5.563","362335.000"],["2026-03-03","5.623","5.563","5.683","5.543","376757.000"],["2026-03-04","5.523","5.473","5.573","5.443","294740.000"],["2026-03-05","5.523","5.553","5.623","5.513","285639.000"],["2026-03-06","5.513","5.603","5.613","5.493","228654.000"],["2026-03-09","5.543","5.583","5.603","5.503","227734.000"],["2026-03-10","5.603","5.633","5.643","5.593","203182.000"],["2026-03-11","5.623","5.603","5.633","5.563","194916.000"],["2026-03-12","5.583","5.533","5.613","5.513","342724.000"],["2026-03-13","5.523","5.553","5.593","5.513","271299.000"],["2026-03-16","5.563","5.583","5.603","5.533","188700.000"],["2026-03-17","5.593","5.563","5.643","5.553","287698.000"],["2026-03-18","5.563","5.523","5.583","5.463","239906.000"],["2026-03-19","5.463","5.403","5.503","5.393","266997.000"],["2026-03-20","5.423","5.303","5.453","5.293","273383.000"],["2026-03-23","5.243","5.013","5.253","4.983","374997.000"],["2026-03-24","5.103","5.213","5.223","5.063","274831.000"],["2026-03-25","5.223","5.313","5.333","5.203","213612.000"],["2026-03-26","5.293","5.313","5.373","5.263","185192.000"],["2026-03-27","5.243","5.373","5.393","5.243","231200.000"],["2026-03-30","5.333","5.443","5.453","5.313","165207.000"],["2026-03-31","5.453","5.433","5.513","5.423","174765.000"],["2026-04-01","5.493","5.473","5.503","5.433","144255.000"],["2026-04-02","5.463","5.493","5.493","5.433","164399.000"],["2026-04-03","5.473","5.323","5.493","5.303","162298.000"],["2026-04-07","5.303","5.313","5.363","5.283","110491.000"],["2026-04-08","5.393","5.433","5.443","5.373","194937.000"],["2026-04-09","5.393","5.253","5.423","5.243","238068.000"],["2026-04-10","5.283","5.233","5.313","5.233","186405.000"],["2026-04-13","5.213","5.233","5.243","5.163","149109.000"],["2026-04-14","5.283","5.273","5.303","5.213","138250.000"],["2026-04-15","5.273","5.243","5.283","5.243","136168.000"],["2026-04-16","5.243","5.283","5.303","5.233","129733.000"],["2026-04-17","5.263","5.193","5.313","5.163","243300.000"],["2026-04-20","5.183","5.183","5.193","5.113","176365.000"],["2026-04-21","5.183","5.143","5.223","5.103","175964.000"],["2026-04-22","5.113","5.083","5.123","5.063","155432.000"],["2026-04-23","5.053","5.063","5.113","5.023","171990.000"],["2026-04-24","5.043","5.033","5.063","5.003","143463.000"],["2026-04-27","5.033","5.093","5.113","5.003","169879.000"],["2026-04-28","5.063","5.003","5.073","4.963","242088.000"],["2026-04-29","4.993","5.073","5.093","4.983","188899.000"],["2026-04-30","5.073","5.093","5.123","5.063","163814.000"],["2026-05-06","5.093","5.083","5.123","5.073","176554.000"],["2026-05-07","5.063","4.983","5.063","4.943","321851.000"],["2026-05-08","4.973","5.013","5.023","4.953","179556.000"],["2026-05-11","5.003","5.013","5.033","4.963","166019.000"],["2026-05-12","5.003","4.893","5.013","4.883","327514.000"],["2026-05-13","4.893","4.903","4.913","4.863","161294.000"],["2026-05-14","4.903","4.873","4.953","4.823","215684.000"],["2026-05-15","4.853","4.793","4.863","4.773","184925.000"],["2026-05-18","4.783","4.803","4.813","4.733","120126.000"],["2026-05-19","4.813","4.803","4.833","4.773","118536.000"],["2026-05-20","4.783","4.723","4.793","4.703","128031.000"],["2026-05-21","4.723","4.703","4.763","4.693","126907.000"],["2026-05-22","4.703","4.663","4.723","4.643","135558.000"],["2026-05-25","4.663","4.643","4.673","4.623","114758.000"],["2026-05-26","4.633","4.703","4.783","4.623","168711.000"],["2026-05-27","4.663","4.843","4.873","4.623","375792.000"],["2026-05-28","4.793","4.733","4.793","4.723","227485.000"],["2026-05-29","4.760","4.970","5.040","4.730","526152.000",{"nd":"2025","fh_sh":"1.07","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e1.07\u5143"}],["2026-06-01","4.890","4.970","4.970","4.850","328593.000"],["2026-06-02","4.930","4.850","5.020","4.820","322370.000"],["2026-06-03","4.820","4.730","4.820","4.670","306597.000"],["2026-06-04","4.700","4.630","4.760","4.590","205246.000"],["2026-06-05","4.630","4.730","4.780","4.610","218092.000"],["2026-06-08","4.700","4.660","4.770","4.620","191056.000"],["2026-06-09","4.650","4.590","4.680","4.550","164557.000"],["2026-06-10","4.570","4.550","4.570","4.480","148303.000"],["2026-06-11","4.520","4.460","4.560","4.450","113273.000"],["2026-06-12","4.480","4.530","4.580","4.450","185787.000"],["2026-06-15","4.550","4.590","4.610","4.530","140244.000"],["2026-06-16","4.590","4.540","4.600","4.530","136079.000"],["2026-06-17","4.540","4.420","4.550","4.410","153363.000"],["2026-06-18","4.400","4.400","4.420","4.330","128458.000"],["2026-06-22","4.370","4.400","4.410","4.290","143441.000"],["2026-06-23","4.400","4.400","4.510","4.380","140125.000"],["2026-06-24","4.400","4.300","4.400","4.290","122415.000"],["2026-06-25","4.290","4.260","4.330","4.220","126812.000"],["2026-06-26","4.240","4.150","4.260","4.140","141214.000"],["2026-06-29","4.110","4.190","4.230","4.050","160908.000"],["2026-06-30","4.180","4.160","4.190","4.110","98650.000"],["2026-07-01","4.150","4.290","4.290","4.150","174949.000"],["2026-07-02","4.250","4.340","4.360","4.250","145776.000"],["2026-07-03","4.340","4.380","4.390","4.330","119128.000"],["2026-07-06","4.380","4.430","4.440","4.330","143607.000"],["2026-07-07","4.420","4.360","4.420","4.330","106423.000"],["2026-07-08","4.360","4.360","4.390","4.310","94751.000"],["2026-07-09","4.370","4.350","4.400","4.300","95961.000"],["2026-07-10","4.350","4.420","4.440","4.300","141380.000"],["2026-07-13","4.410","4.400","4.420","4.360","139115.000"],["2026-07-14","4.430","4.570","4.570","4.400","242277.000"],["2026-07-15","4.520","4.660","4.690","4.480","232441.000"],["2026-07-16","4.630","4.690","4.710","4.610","181471.000"],["2026-07-17","4.670","4.620","4.780","4.600","191420.000"],["2026-07-20","4.610","4.600","4.690","4.570","196526.000"],["2026-07-21","4.600","4.570","4.650","4.530","214079.000"],["2026-07-22","4.570","4.520","4.570","4.450","181205.000"],["2026-07-23","4.500","4.530","4.550","4.450","131737.000"],["2026-07-24","4.510","4.420","4.540","4.410","121189.000"],["2026-07-27","4.390","4.520","4.560","4.380","153084.000"],["2026-07-28","4.500","4.550","4.590","4.500","143611.000"],["2026-07-29","4.560","4.630","4.680","4.560","217349.000"],["2026-07-30","4.620","4.670","4.760","4.620","254895.000"],["2026-07-31","4.600","4.700","4.710","4.600","187774.000"],["2026-08-03","4.680","4.730","4.750","4.680","173248.000"],["2026-08-04","4.720","4.670","4.750","4.650","149651.000"],["2026-08-05","4.680","4.640","4.690","4.610","156371.000"],["2026-08-06","4.650","4.610","4.660","4.550","149555.000"],["2026-08-07","4.620","4.570","4.620","4.530","120176.000"],["2026-08-10","4.580","4.740","4.740","4.570","238542.000"],["2026-08-11","4.730","4.710","4.770","4.660","149259.000"],["2026-08-12","4.710","4.710","4.750","4.660","142252.000"],["2026-08-13","4.700","4.690","4.740","4.660","147521.000"],["2026-08-14","4.700","4.640","4.700","4.620","144187.000"],["2026-08-17","4.600","4.580","4.630","4.390","298606.000"],["2026-08-18","4.650","4.690","4.700","4.610","305811.000"],["2026-08-19","4.650","4.500","4.680","4.470","236200.000"],["2026-08-20","4.500","4.560","4.580","4.490","179812.000"],["2026-08-21","4.530","4.470","4.540","4.420","165492.000"],["2026-08-24","4.470","4.470","4.500","4.450","92475.000"],["2026-08-25","4.460","4.600","4.610","4.460","192952.000"],["2026-08-26","4.580","4.610","4.660","4.580","126880.000"],["2026-08-27","4.620","4.610","4.630","4.560","127228.000"],["2026-08-28","4.610","4.690","4.710","4.580","223486.000"],["2026-08-31","4.690","4.590","4.690","4.580","198046.000"],["2026-09-01","4.600","4.770","4.790","4.590","390722.000"],["2026-09-02","4.810","4.750","4.910","4.720","368943.000"],["2026-09-03","4.770","4.780","4.870","4.740","359546.000"],["2026-09-04","4.760","4.750","4.810","4.690","288242.000"],["2026-09-07","4.750","4.890","4.900","4.730","362969.000"],["2026-09-08","4.880","4.930","4.960","4.860","345290.000"],["2026-09-09","4.900","4.920","4.950","4.840","249576.000"],["2026-09-10","4.890","4.840","4.960","4.830","235584.000"],["2026-09-11","4.800","4.700","4.860","4.670","225297.000"],["2026-09-14","4.640","4.700","4.780","4.640","200193.000"],["2026-09-15","4.700","4.580","4.700","4.560","201666.000"],["2026-09-16","4.570","4.590","4.620","4.500","161917.000"],["2026-09-17","4.550","4.560","4.590","4.520","151768.000"],["2026-09-18","4.570","4.680","4.730","4.550","216053.000"],["2026-09-21","4.650","4.750","4.770","4.650","167981.000"],["2026-09-22","4.740","4.720","4.770","4.700","160226.000"],["2026-09-23","4.710","4.660","4.730","4.650","135916.000"],["2026-09-24","4.640","4.610","4.690","4.580","138352.000"]],"qt":{"sz002697":["51","\u7ea2\u65d7\u8fde\u9501","002697","4.61","4.61","4.63","123794","53443","70351","4.61","347","4.60","1720","4.59","780","4.58","2045","4.57","920","4.62","2657","4.63","4009","4.64","7594","4.65","1770","4.66","1960","","20260928161445","0.00","0.00","4.66","4.58","4.61\/123794\/57102607","123794","5710","1.08","13.40","","4.66","4.58","1.74","52.93","62.70","1.28","5.07","4.15","0.76","-12178","4.61","11.70","13.05","","","0.59","5710.2607","0.0922","2","   A","GP-A","-20.97","-1.50","2.32","9.53","5.66","7.43","4.05","-1.91","-1.71","5.25","1148092375","1360000000","-51.16","-20.83","1148092375","","","-15.46","0.00","","CNY","0","","4.68","-1622",""],"market":["2026-09-29 03:08:01|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":"5.963","version":"18"}}}