{"code":0,"msg":"","data":{"sz002749":{"qfqday":[["2025-12-30","11.250","10.558","11.283","10.508","93837.000"],["2025-12-31","10.708","10.692","10.758","10.525","50089.000"],["2026-01-05","10.683","10.758","10.875","10.642","38612.000"],["2026-01-06","10.783","10.667","10.825","10.542","52492.000"],["2026-01-07","10.658","10.617","10.667","10.550","31787.000"],["2026-01-08","10.583","10.642","10.642","10.558","18036.000"],["2026-01-09","10.625","10.625","10.658","10.567","21375.000"],["2026-01-12","10.658","10.617","10.692","10.600","32171.000"],["2026-01-13","10.675","10.567","10.683","10.542","53927.000"],["2026-01-14","10.567","10.558","10.600","10.508","31292.000"],["2026-01-15","10.592","10.650","10.658","10.525","33752.000"],["2026-01-16","10.658","10.617","10.667","10.592","19032.000"],["2026-01-19","10.617","10.825","10.825","10.583","43304.000"],["2026-01-20","10.825","10.892","10.900","10.758","31296.000"],["2026-01-21","10.908","10.833","10.925","10.767","21361.000"],["2026-01-22","10.833","10.900","10.933","10.767","20317.000"],["2026-01-23","10.917","10.933","10.933","10.867","23314.000"],["2026-01-26","10.958","10.933","11.100","10.875","42693.000"],["2026-01-27","10.933","10.800","10.933","10.642","34551.000"],["2026-01-28","10.767","10.908","10.908","10.725","29738.000"],["2026-01-29","10.942","10.875","11.000","10.758","37969.000"],["2026-01-30","10.867","11.258","11.317","10.775","67628.000"],["2026-02-02","11.192","10.550","11.233","10.525","81285.000"],["2026-02-03","10.667","10.692","10.717","10.508","32383.000"],["2026-02-04","10.742","10.917","10.925","10.692","34519.000"],["2026-02-05","10.908","11.000","11.075","10.833","28452.000"],["2026-02-06","10.892","11.075","11.133","10.875","25872.000"],["2026-02-09","11.125","11.100","11.158","10.950","23553.000"],["2026-02-10","11.108","11.000","11.142","10.983","27650.000"],["2026-02-11","11.042","11.050","11.142","10.958","32141.000"],["2026-02-12","11.050","10.792","11.050","10.775","32546.000"],["2026-02-13","10.800","10.767","10.883","10.725","18950.000"],["2026-02-24","10.850","10.992","11.050","10.800","52777.000"],["2026-02-25","11.017","11.167","11.375","11.017","95006.000"],["2026-02-26","11.167","11.292","11.300","11.092","53727.000"],["2026-02-27","11.267","11.383","11.442","11.225","45959.000"],["2026-03-02","11.333","11.558","11.658","11.217","63619.000"],["2026-03-03","11.608","11.242","11.617","11.217","44651.000"],["2026-03-04","11.242","11.275","11.367","11.142","36625.000"],["2026-03-05","11.333","11.142","11.367","11.067","37890.000"],["2026-03-06","11.125","11.433","11.492","11.083","43302.000"],["2026-03-09","11.417","11.300","11.708","11.275","46622.000"],["2026-03-10","11.292","11.258","11.308","11.125","29236.000"],["2026-03-11","11.292","11.275","11.317","11.133","27520.000"],["2026-03-12","11.317","11.283","11.383","11.150","51643.000"],["2026-03-13","11.308","11.283","11.575","11.275","66490.000"],["2026-03-16","11.283","11.075","11.508","10.992","61677.000"],["2026-03-17","11.050","10.875","11.175","10.850","39280.000"],["2026-03-18","10.883","10.850","10.917","10.742","24967.000"],["2026-03-19","10.783","10.583","10.808","10.542","39825.000"],["2026-03-20","10.575","10.442","10.600","10.417","29958.000"],["2026-03-23","10.400","9.983","10.400","9.908","38085.000"],["2026-03-24","10.150","10.217","10.217","10.000","28236.000"],["2026-03-25","10.233","10.317","10.375","10.175","17179.000"],["2026-03-26","10.308","10.275","10.417","10.200","15135.000"],["2026-03-27","10.150","10.408","10.417","10.150","18473.000"],["2026-03-30","10.392","10.650","10.658","10.300","23584.000"],["2026-03-31","10.625","10.533","10.650","10.400","22374.000"],["2026-04-01","10.575","10.525","10.625","10.417","16816.000"],["2026-04-02","10.517","10.450","10.583","10.442","15842.000"],["2026-04-03","10.433","10.267","10.475","10.225","12796.000"],["2026-04-07","10.258","10.525","10.583","10.258","20056.000"],["2026-04-08","10.600","10.642","10.642","10.508","25622.000"],["2026-04-09","10.583","10.592","10.633","10.542","11092.000"],["2026-04-10","10.625","10.608","10.708","10.558","12469.000"],["2026-04-13","10.592","10.567","10.592","10.458","12457.000"],["2026-04-14","10.583","10.508","10.600","10.425","14588.000"],["2026-04-15","10.583","10.517","10.583","10.467","11269.000"],["2026-04-16","10.550","10.767","10.833","10.525","27929.000"],["2026-04-17","10.717","10.458","10.800","10.383","53851.000"],["2026-04-20","9.825","9.892","9.917","9.667","81892.000"],["2026-04-21","9.858","9.850","9.883","9.733","26691.000"],["2026-04-22","9.858","9.900","9.933","9.758","24420.000"],["2026-04-23","9.850","10.133","10.250","9.833","35823.000"],["2026-04-24","10.150","10.167","10.192","10.033","26706.000"],["2026-04-27","10.208","10.033","10.208","9.983","20276.000"],["2026-04-28","10.033","10.225","10.250","10.000","22480.000"],["2026-04-29","10.217","10.242","10.292","10.108","17841.000"],["2026-04-30","10.167","10.200","10.250","10.142","14330.000"],["2026-05-06","10.150","10.125","10.175","10.042","20417.000"],["2026-05-07","10.108","10.208","10.233","10.067","17260.000"],["2026-05-08","10.208","10.100","10.242","10.025","14962.000"],["2026-05-11","10.067","10.167","10.225","10.000","24994.000"],["2026-05-12","10.117","9.992","10.192","9.983","14983.000"],["2026-05-13","9.950","9.950","10.000","9.917","11750.000"],["2026-05-14","9.942","9.775","9.942","9.775","16627.000"],["2026-05-15","9.775","9.700","9.842","9.692","15698.000"],["2026-05-18","9.667","9.583","9.700","9.508","17141.000"],["2026-05-19","9.642","9.550","9.675","9.542","17122.000"],["2026-05-20","9.583","9.483","9.608","9.458","24660.000"],["2026-05-21","9.500","9.467","9.550","9.383","16035.000"],["2026-05-22","9.550","9.650","9.780","9.460","20159.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-21","cqr":"2026-05-22","FHcontent":"10\u6d3e2\u5143\u8f6c2\u80a1"}],["2026-05-25","9.750","9.500","9.750","9.470","14032.000"],["2026-05-26","9.450","9.260","9.470","9.090","20952.000"],["2026-05-27","9.170","8.980","9.220","8.810","35731.000"],["2026-05-28","8.900","8.850","8.980","8.730","22167.000"],["2026-05-29","8.890","9.050","9.110","8.850","24809.000"],["2026-06-01","8.980","9.180","9.340","8.950","39264.000"],["2026-06-02","9.170","9.170","9.200","9.060","15918.000"],["2026-06-03","9.080","8.960","9.170","8.900","14341.000"],["2026-06-04","9.000","8.840","9.020","8.770","13166.000"],["2026-06-05","8.840","8.990","9.020","8.780","15721.000"],["2026-06-08","8.520","8.450","8.730","8.320","37299.000"],["2026-06-09","8.510","8.340","8.580","8.330","19392.000"],["2026-06-10","8.310","8.430","8.450","8.300","19481.000"],["2026-06-11","8.380","8.340","8.500","8.200","15693.000"],["2026-06-12","8.370","8.610","8.680","8.300","23963.000"],["2026-06-15","8.650","8.540","8.770","8.480","17121.000"],["2026-06-16","8.650","8.260","8.650","8.220","32739.000"],["2026-06-17","8.310","8.000","8.310","7.960","31845.000"],["2026-06-18","8.000","7.850","8.010","7.620","34524.000"],["2026-06-22","7.830","8.140","8.270","7.620","44832.000"],["2026-06-23","8.090","8.020","8.230","7.950","24719.000"],["2026-06-24","8.030","7.750","8.130","7.740","37329.000"],["2026-06-25","7.720","7.770","7.920","7.560","36758.000"],["2026-06-26","7.770","7.710","7.770","7.610","24305.000"],["2026-06-29","7.700","7.690","7.800","7.460","24965.000"],["2026-06-30","7.680","7.730","7.740","7.570","22825.000"],["2026-07-01","7.720","7.850","7.890","7.630","32617.000"],["2026-07-02","7.810","7.810","7.930","7.780","24215.000"],["2026-07-03","7.800","7.910","7.960","7.800","22814.000"],["2026-07-06","7.930","8.000","8.070","7.880","26640.000"],["2026-07-07","7.950","7.620","7.980","7.600","42377.000"],["2026-07-08","7.680","7.680","7.830","7.520","27087.000"],["2026-07-09","7.650","7.610","7.750","7.540","27135.000"],["2026-07-10","7.640","7.720","7.830","7.540","28168.000"],["2026-07-13","7.700","7.750","7.810","7.660","21436.000"],["2026-07-14","7.740","7.900","7.920","7.700","22971.000"],["2026-07-15","7.900","7.990","8.060","7.790","29086.000"],["2026-07-16","8.000","8.120","8.170","7.870","39247.000"],["2026-07-17","8.120","8.150","8.210","8.050","56428.000"],["2026-07-20","8.130","7.930","8.180","7.820","54443.000"],["2026-07-21","7.930","7.910","8.070","7.850","51480.000"],["2026-07-22","7.850","7.850","7.920","7.730","41049.000"],["2026-07-23","7.830","8.100","8.100","7.790","33274.000"],["2026-07-24","8.100","8.300","8.520","8.020","61428.000"],["2026-07-27","8.290","8.400","8.430","8.180","46451.000"],["2026-07-28","8.410","8.620","8.800","8.300","59275.000"],["2026-07-29","8.610","8.770","8.870","8.610","48802.000"],["2026-07-30","8.770","9.120","9.210","8.770","63549.000"],["2026-07-31","8.790","8.660","8.880","8.510","114610.000"],["2026-08-03","8.600","8.610","8.730","8.570","70316.000"],["2026-08-04","8.630","8.460","8.650","8.440","53788.000"],["2026-08-05","8.470","8.410","8.470","8.330","32660.000"],["2026-08-06","8.390","8.370","8.420","8.260","37037.000"],["2026-08-07","8.380","8.360","8.410","8.240","30284.000"],["2026-08-10","8.370","8.860","9.190","8.350","110379.000"],["2026-08-11","8.790","8.590","8.790","8.570","53475.000"],["2026-08-12","8.570","8.480","8.610","8.450","42114.000"],["2026-08-13","8.480","8.350","8.510","8.340","39228.000"],["2026-08-14","8.350","8.380","8.420","8.150","31833.000"],["2026-08-17","8.310","8.310","8.370","8.190","46906.000"],["2026-08-18","8.300","8.570","8.570","8.250","60893.000"],["2026-08-19","8.420","8.770","8.930","8.350","103430.000"],["2026-08-20","8.570","8.570","8.650","8.380","68531.000"],["2026-08-21","8.580","8.340","8.580","8.320","42273.000"],["2026-08-24","8.350","8.330","8.490","8.290","31999.000"],["2026-08-25","8.310","8.430","8.470","8.310","27904.000"],["2026-08-26","8.430","8.490","8.530","8.380","37805.000"],["2026-08-27","8.450","8.580","8.590","8.410","39730.000",{"nd":"2026","fh_sh":"2.5","djr":"2026-08-26","cqr":"2026-08-27","FHcontent":"10\u6d3e2.5\u5143"}],["2026-08-28","8.540","8.740","8.800","8.520","49269.000"],["2026-08-31","8.740","8.680","8.840","8.660","50144.000"],["2026-09-01","8.670","8.910","8.960","8.630","65382.000"],["2026-09-02","8.840","8.700","8.900","8.700","37206.000"],["2026-09-03","8.920","8.720","8.920","8.670","29958.000"],["2026-09-04","8.770","8.760","8.900","8.680","36570.000"],["2026-09-07","8.750","8.740","8.820","8.700","23284.000"],["2026-09-08","8.730","9.120","9.160","8.700","80769.000"],["2026-09-09","9.030","9.190","9.230","9.000","63426.000"],["2026-09-10","9.120","8.910","9.170","8.910","37524.000"],["2026-09-11","8.850","8.640","8.900","8.620","42550.000"],["2026-09-14","8.630","8.540","8.690","8.450","30688.000"],["2026-09-15","8.510","8.370","8.590","8.360","28175.000"],["2026-09-16","8.390","8.450","8.480","8.340","14715.000"],["2026-09-17","8.460","8.400","8.470","8.320","19841.000"],["2026-09-18","8.380","8.360","8.450","8.340","24935.000"],["2026-09-21","8.360","8.520","8.550","8.320","22709.000"],["2026-09-22","8.530","8.480","8.530","8.420","18496.000"],["2026-09-23","8.500","8.450","8.500","8.390","14524.000"],["2026-09-24","8.440","8.440","8.520","8.420","14513.000"]],"qt":{"sz002749":["51","\u56fd\u5149\u80a1\u4efd","002749","8.44","8.44","8.41","14089","6038","8051","8.43","178","8.42","16","8.41","268","8.40","118","8.39","41","8.44","459","8.45","157","8.46","363","8.47","64","8.48","264","","20260928161445","0.00","0.00","8.48","8.37","8.44\/14089\/11857748","14089","1186","0.26","17.71","","8.48","8.37","1.30","45.94","46.97","2.67","9.28","7.60","0.74","-686","8.42","12.80","15.04","","","0.50","1185.7748","0.0000","0","   A","GP-A","-21.06","0.96","7.93","13.97","11.20","12.11","7.46","-2.31","-3.43","6.70","544316897","556471548","-35.58","-20.06","544316897","","","-27.45","0.24","","CNY","0","","8.50","-284",""],"market":["2026-09-29 03:08:22|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":"11.208","version":"18"}}}