{"code":0,"msg":"","data":{"sz002748":{"qfqday":[["2025-12-30","13.505","13.265","13.755","13.135","232018.000"],["2025-12-31","13.175","12.835","13.355","12.765","157010.000"],["2026-01-05","12.835","12.835","13.035","12.725","125936.000"],["2026-01-06","12.895","12.765","13.295","12.695","163398.000"],["2026-01-07","12.715","12.555","12.735","12.485","136532.000"],["2026-01-08","12.645","12.605","12.765","12.425","116340.000"],["2026-01-09","12.655","12.565","12.895","12.435","173841.000"],["2026-01-12","12.555","12.775","12.805","12.505","162395.000"],["2026-01-13","12.825","12.255","12.905","12.225","163919.000"],["2026-01-14","12.235","12.105","12.325","11.885","141121.000"],["2026-01-15","12.035","12.205","12.275","11.935","84092.000"],["2026-01-16","12.205","12.305","12.345","12.035","102360.000"],["2026-01-19","12.275","12.485","12.575","12.175","116916.000"],["2026-01-20","12.485","12.555","12.555","12.225","88684.000"],["2026-01-21","12.595","12.605","12.675","12.395","121576.000"],["2026-01-22","12.575","12.555","12.765","12.475","109185.000"],["2026-01-23","12.545","12.755","12.765","12.485","122043.000"],["2026-01-26","12.825","12.585","12.875","12.405","96082.000"],["2026-01-27","12.495","12.285","12.575","11.935","96042.000"],["2026-01-28","12.715","12.495","13.065","12.425","146637.000"],["2026-01-29","12.495","12.315","12.895","12.225","135643.000"],["2026-01-30","12.225","12.535","12.575","12.095","105747.000"],["2026-02-02","12.535","12.035","12.535","12.035","83590.000"],["2026-02-03","12.155","12.125","12.225","11.965","59206.000"],["2026-02-04","12.125","12.245","12.405","12.095","56250.000"],["2026-02-05","12.155","12.255","12.465","12.125","68729.000"],["2026-02-06","12.155","12.465","12.595","12.035","89724.000"],["2026-02-09","12.605","12.695","12.725","12.495","79208.000"],["2026-02-10","12.755","12.625","12.915","12.625","63248.000"],["2026-02-11","12.685","12.695","12.875","12.615","72052.000"],["2026-02-12","12.715","12.475","12.725","12.325","72562.000"],["2026-02-13","12.525","12.525","12.735","12.455","58758.000"],["2026-02-24","12.595","12.845","12.855","12.595","75666.000"],["2026-02-25","12.925","13.145","13.275","12.795","124069.000"],["2026-02-26","13.165","13.225","13.685","13.065","130014.000"],["2026-02-27","13.285","13.205","13.335","12.985","80621.000"],["2026-03-02","13.475","13.265","13.575","12.935","118735.000"],["2026-03-03","13.135","12.605","13.425","12.605","108651.000"],["2026-03-04","12.425","12.495","12.795","12.275","68638.000"],["2026-03-05","12.725","13.135","13.335","12.265","185498.000"],["2026-03-06","12.875","13.315","13.395","12.625","192070.000"],["2026-03-09","13.345","13.075","13.575","13.065","128180.000"],["2026-03-10","12.985","12.925","13.125","12.815","96233.000"],["2026-03-11","12.925","12.995","13.075","12.805","95792.000"],["2026-03-12","13.005","12.805","13.205","12.775","90827.000"],["2026-03-13","12.775","12.615","13.045","12.575","90200.000"],["2026-03-16","12.575","12.355","12.795","12.185","79986.000"],["2026-03-17","12.415","11.915","12.495","11.895","74595.000"],["2026-03-18","11.905","12.165","12.175","11.735","64902.000"],["2026-03-19","12.105","11.725","12.135","11.655","65404.000"],["2026-03-20","11.815","11.305","11.835","11.295","55319.000"],["2026-03-23","11.235","10.855","11.305","10.725","69990.000"],["2026-03-24","11.105","11.285","11.335","10.665","87133.000"],["2026-03-25","11.285","11.405","11.455","11.215","56457.000"],["2026-03-26","11.385","11.285","11.645","11.225","56164.000"],["2026-03-27","11.145","11.655","11.695","11.095","50858.000"],["2026-03-30","11.525","11.625","11.725","11.495","34735.000"],["2026-03-31","11.605","11.335","11.715","11.325","40794.000"],["2026-04-01","11.455","11.565","11.645","11.435","39970.000"],["2026-04-02","11.525","11.485","11.655","11.385","39759.000"],["2026-04-03","11.485","11.035","11.515","10.925","36076.000"],["2026-04-07","10.945","11.595","11.615","10.945","55257.000"],["2026-04-08","11.515","11.785","11.815","11.505","46256.000"],["2026-04-09","11.705","11.675","11.845","11.595","36065.000"],["2026-04-10","11.685","12.055","12.115","11.645","61583.000"],["2026-04-13","12.055","12.065","12.145","11.925","33953.000"],["2026-04-14","12.065","12.105","12.145","11.955","34946.000"],["2026-04-15","12.105","11.925","12.135","11.905","35947.000"],["2026-04-16","11.915","12.265","12.375","11.775","52070.000"],["2026-04-17","12.275","12.205","12.475","12.175","40786.000"],["2026-04-20","12.205","12.165","12.295","12.125","32921.000"],["2026-04-21","12.235","12.245","12.425","12.115","34393.000"],["2026-04-22","12.285","12.155","12.345","12.135","28568.000"],["2026-04-23","12.125","12.025","12.205","11.945","34166.000"],["2026-04-24","11.965","12.285","12.345","11.965","37184.000"],["2026-04-27","12.285","13.075","13.225","12.175","153635.000"],["2026-04-28","12.995","12.775","13.175","12.625","83636.000"],["2026-04-29","12.765","12.845","13.155","12.725","87230.000"],["2026-04-30","12.805","12.755","12.995","12.625","64256.000"],["2026-05-06","12.865","12.845","12.895","12.605","68014.000"],["2026-05-07","12.795","12.815","12.885","12.705","45986.000"],["2026-05-08","12.735","12.695","12.825","12.615","43575.000"],["2026-05-11","12.765","12.675","12.775","12.475","47177.000"],["2026-05-12","12.725","12.505","12.845","12.435","70492.000"],["2026-05-13","12.495","12.365","12.755","12.305","62690.000"],["2026-05-14","12.425","12.285","12.445","12.205","47357.000"],["2026-05-15","12.295","12.185","12.495","12.125","50368.000"],["2026-05-18","12.175","12.145","12.195","11.925","45852.000"],["2026-05-19","12.145","12.005","12.265","11.825","45544.000"],["2026-05-20","12.025","12.055","12.085","11.755","41583.000"],["2026-05-21","12.045","11.565","12.195","11.495","57120.000"],["2026-05-22","11.585","11.905","11.995","11.475","46780.000"],["2026-05-25","11.945","11.525","12.075","11.435","47439.000"],["2026-05-26","11.485","11.405","11.535","11.225","39923.000"],["2026-05-27","11.425","11.115","11.435","10.975","44395.000"],["2026-05-28","11.145","11.105","11.265","10.845","39457.000"],["2026-05-29","11.135","10.985","11.195","10.925","50667.000"],["2026-06-01","10.995","11.385","11.455","10.845","54678.000"],["2026-06-02","11.375","10.925","11.375","10.875","45930.000"],["2026-06-03","10.905","10.825","10.995","10.705","37854.000"],["2026-06-04","10.765","10.605","10.805","10.525","31926.000"],["2026-06-05","10.605","10.655","10.825","10.375","34086.000"],["2026-06-08","10.505","10.635","11.165","10.325","109191.000"],["2026-06-09","10.685","10.865","11.055","10.545","93775.000"],["2026-06-10","10.825","10.585","11.065","10.455","64409.000"],["2026-06-11","10.535","10.535","10.895","10.355","60521.000"],["2026-06-12","10.545","11.015","11.205","10.325","83503.000"],["2026-06-15","11.025","10.925","11.285","10.885","55146.000"],["2026-06-16","10.885","10.905","11.065","10.585","49430.000"],["2026-06-17","10.845","10.705","10.855","10.665","32576.000"],["2026-06-18","10.635","10.435","10.715","10.365","47879.000"],["2026-06-22","10.355","11.015","11.045","10.195","79763.000"],["2026-06-23","10.965","11.305","11.365","10.855","63628.000"],["2026-06-24","11.225","11.105","11.605","10.945","53019.000"],["2026-06-25","11.055","10.865","11.105","10.785","45534.000"],["2026-06-26","10.765","10.485","10.865","10.465","52507.000"],["2026-06-29","10.475","10.635","10.765","10.125","46393.000"],["2026-06-30","10.595","10.405","10.595","10.275","31942.000"],["2026-07-01","10.555","10.775","11.035","10.255","75891.000"],["2026-07-02","10.745","10.865","11.105","10.595","53617.000"],["2026-07-03","10.935","10.685","11.105","10.605","63510.000"],["2026-07-06","10.705","10.995","11.255","10.685","64505.000"],["2026-07-07","11.005","10.985","11.225","10.785","63945.000"],["2026-07-08","10.925","11.275","11.415","10.825","99537.000"],["2026-07-09","11.610","11.850","12.200","11.310","159628.000",{"nd":"2025","fh_sh":"0.75","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e0.75\u5143"}],["2026-07-10","11.800","11.220","11.990","11.160","106094.000"],["2026-07-13","11.010","10.830","11.770","10.710","99509.000"],["2026-07-14","11.160","10.870","11.160","10.500","80719.000"],["2026-07-15","10.920","11.130","11.470","10.840","94819.000"],["2026-07-16","11.130","10.990","11.270","10.930","70261.000"],["2026-07-17","10.960","10.760","11.230","10.410","71731.000"],["2026-07-20","10.420","9.830","10.750","9.730","89321.000"],["2026-07-21","9.830","9.640","9.950","9.180","71280.000"],["2026-07-22","9.500","9.410","9.720","9.330","37134.000"],["2026-07-23","9.400","9.770","9.800","9.330","51256.000"],["2026-07-24","9.770","9.380","9.770","9.360","31819.000"],["2026-07-27","9.570","9.860","9.880","9.340","46603.000"],["2026-07-28","9.840","10.060","10.370","9.740","49494.000"],["2026-07-29","10.070","10.520","10.570","10.020","67274.000"],["2026-07-30","10.460","10.360","10.580","10.300","45081.000"],["2026-07-31","10.440","10.360","10.520","10.300","30617.000"],["2026-08-03","10.400","10.470","10.470","10.310","23337.000"],["2026-08-04","10.500","10.410","10.590","10.380","33315.000"],["2026-08-05","10.510","10.750","10.760","10.340","45570.000"],["2026-08-06","10.750","11.000","11.040","10.700","53820.000"],["2026-08-07","11.000","10.910","11.050","10.870","35335.000"],["2026-08-10","10.900","12.000","12.000","10.870","68498.000"],["2026-08-11","12.260","11.790","12.260","11.780","113849.000"],["2026-08-12","11.900","12.160","12.230","11.810","76874.000"],["2026-08-13","12.100","11.860","12.190","11.860","53065.000"],["2026-08-14","11.940","11.760","11.980","11.660","42076.000"],["2026-08-17","11.860","11.870","11.950","11.660","44529.000"],["2026-08-18","11.920","12.010","12.040","11.820","41597.000"],["2026-08-19","11.870","11.700","11.930","11.630","37605.000"],["2026-08-20","11.700","11.730","11.830","11.610","32837.000"],["2026-08-21","11.700","11.750","11.890","11.550","41185.000"],["2026-08-24","11.800","11.890","12.390","11.790","59403.000"],["2026-08-25","11.940","12.250","12.380","11.710","87234.000"],["2026-08-26","12.260","12.060","12.550","12.020","69994.000"],["2026-08-27","12.030","11.990","12.250","11.860","56917.000"],["2026-08-28","12.100","12.280","12.310","11.920","56500.000"],["2026-08-31","12.260","12.260","12.300","12.030","41784.000"],["2026-09-01","12.280","12.310","12.500","12.240","42565.000"],["2026-09-02","12.240","12.410","12.500","12.130","50051.000"],["2026-09-03","12.420","12.200","12.460","12.180","37930.000"],["2026-09-04","12.230","12.140","12.380","12.060","36613.000"],["2026-09-07","12.070","12.230","12.280","12.020","32693.000"],["2026-09-08","12.290","12.530","12.580","12.140","42942.000"],["2026-09-09","12.530","12.390","12.660","12.300","31830.000"],["2026-09-10","12.290","12.380","12.580","12.200","36082.000"],["2026-09-11","12.350","12.030","12.350","11.870","44658.000"],["2026-09-14","12.010","12.010","12.080","11.760","28889.000"],["2026-09-15","12.160","11.620","12.160","11.600","47563.000"],["2026-09-16","11.610","12.040","12.180","11.570","57232.000"],["2026-09-17","11.960","12.020","12.100","11.810","37096.000"],["2026-09-18","12.040","12.320","12.370","12.000","60824.000"],["2026-09-21","12.300","12.310","12.420","12.140","55557.000"],["2026-09-22","12.260","12.290","12.380","12.160","41006.000"],["2026-09-23","12.290","12.340","12.400","12.180","27075.000"],["2026-09-24","12.340","12.110","12.380","12.070","31903.000"]],"qt":{"sz002748":["51","\u4e16\u9f99\u5b9e\u4e1a","002748","11.92","12.11","12.13","31686","14838","16848","11.87","32","11.86","20","11.85","41","11.82","389","11.81","57","11.92","330","11.93","21","11.95","2","11.97","183","11.98","20","","20260928161403","-0.19","-1.57","12.19","11.80","11.92\/31686\/37760903","31686","3776","1.32","24.45","","12.19","11.80","3.22","28.61","28.61","1.94","13.32","10.90","0.73","-17","11.92","14.29","49.66","","","1.39","3776.0903","0.0000","0","   A","GP-A","-7.13","-3.25","0.63","7.95","4.22","17.22","9.09","-0.91","-2.93","11.56","240000000","240000000","-1.55","-10.14","240000000","","","30.06","0.34","","CNY","0","","11.80","239",""],"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":"13.715","version":"18"}}}