{"code":0,"msg":"","data":{"sz002756":{"qfqday":[["2025-12-30","52.237","53.877","54.397","51.307","168422.000"],["2025-12-31","53.607","53.857","54.987","52.617","117514.000"],["2026-01-05","54.007","55.017","55.447","52.227","178443.000"],["2026-01-06","56.497","55.257","57.447","54.327","207096.000"],["2026-01-07","55.657","54.487","56.607","53.947","131840.000"],["2026-01-08","54.357","53.687","56.307","52.907","148660.000"],["2026-01-09","52.817","53.437","55.127","52.567","111584.000"],["2026-01-12","54.607","55.407","56.407","54.007","162520.000"],["2026-01-13","56.287","55.917","59.307","54.427","216999.000"],["2026-01-14","55.107","53.337","56.077","52.427","208931.000"],["2026-01-15","52.527","53.107","55.457","52.407","158523.000"],["2026-01-16","53.657","51.157","53.987","50.707","159579.000"],["2026-01-19","50.727","51.597","52.047","50.407","147846.000"],["2026-01-20","52.007","50.097","52.397","48.987","166308.000"],["2026-01-21","50.517","53.387","54.597","50.517","262759.000"],["2026-01-22","53.907","52.107","55.007","51.767","191598.000"],["2026-01-23","52.807","55.737","56.467","52.607","218745.000"],["2026-01-26","56.857","55.357","57.497","55.307","209030.000"],["2026-01-27","55.357","54.767","57.387","52.127","208540.000"],["2026-01-28","56.217","53.927","56.727","52.487","226380.000"],["2026-01-29","52.817","53.207","54.747","51.857","164483.000"],["2026-01-30","52.457","49.757","52.597","48.127","181924.000"],["2026-02-02","48.307","46.447","49.447","46.227","185284.000"],["2026-02-03","47.587","48.407","48.757","46.517","158304.000"],["2026-02-04","48.677","48.847","49.357","48.237","83989.000"],["2026-02-05","48.317","46.607","48.757","46.167","115188.000"],["2026-02-06","46.207","48.387","49.107","45.297","138534.000"],["2026-02-09","48.937","48.317","49.097","47.707","78057.000"],["2026-02-10","48.317","47.307","48.327","47.097","102030.000"],["2026-02-11","47.107","48.617","48.747","46.757","116464.000"],["2026-02-12","48.637","50.507","50.767","48.267","141780.000"],["2026-02-13","50.087","51.317","51.807","49.627","141774.000"],["2026-02-24","52.607","54.707","55.287","52.357","194705.000"],["2026-02-25","55.107","56.597","57.807","54.267","170922.000"],["2026-02-26","59.447","58.607","59.617","57.607","258937.000"],["2026-02-27","57.707","64.507","64.507","57.707","272602.000"],["2026-03-02","65.667","65.137","67.377","64.277","275588.000"],["2026-03-03","65.107","65.417","68.807","63.287","344230.000"],["2026-03-04","64.477","63.257","65.167","62.607","230880.000"],["2026-03-05","64.247","68.307","69.457","64.007","269676.000"],["2026-03-06","67.107","68.487","69.977","66.287","143183.000"],["2026-03-09","66.907","68.807","69.107","63.817","185263.000"],["2026-03-10","69.267","69.737","69.757","67.737","125653.000"],["2026-03-11","69.607","73.877","76.467","69.017","232627.000"],["2026-03-12","73.057","71.197","73.607","70.117","150567.000"],["2026-03-13","70.807","69.417","73.007","69.357","118486.000"],["2026-03-16","69.077","67.197","69.907","65.087","185410.000"],["2026-03-17","67.407","65.447","68.397","65.137","137273.000"],["2026-03-18","65.897","63.097","66.107","62.127","147632.000"],["2026-03-19","62.127","57.827","62.257","57.347","252273.000"],["2026-03-20","58.397","61.207","63.647","57.917","272816.000"],["2026-03-23","60.607","63.607","65.357","59.727","303773.000"],["2026-03-24","65.107","69.147","69.647","64.807","302435.000"],["2026-03-25","70.467","72.017","72.627","67.717","228679.000"],["2026-03-26","71.497","73.437","75.407","69.807","227159.000"],["2026-03-27","73.497","80.817","80.817","73.497","227438.000"],["2026-03-30","81.107","79.777","82.487","78.107","248810.000"],["2026-03-31","78.337","74.427","78.587","74.037","227182.000"],["2026-04-01","74.307","73.057","75.307","72.597","184904.000"],["2026-04-02","74.057","73.487","76.167","71.107","180450.000"],["2026-04-03","73.107","72.197","74.547","71.027","126055.000"],["2026-04-07","72.117","71.467","72.607","70.537","106373.000"],["2026-04-08","70.647","71.467","71.757","69.647","204264.000"],["2026-04-09","72.437","69.857","72.447","68.307","163155.000"],["2026-04-10","69.387","71.377","74.597","68.327","205456.000"],["2026-04-13","71.377","75.527","77.147","71.147","247217.000"],["2026-04-14","75.127","77.357","77.407","72.837","193214.000"],["2026-04-15","77.127","75.277","77.787","74.607","165400.000"],["2026-04-16","76.607","78.507","79.707","75.507","177190.000"],["2026-04-17","78.607","74.437","81.257","73.507","262465.000"],["2026-04-20","75.087","74.347","78.067","73.307","201803.000"],["2026-04-21","75.337","73.467","75.597","72.807","170225.000"],["2026-04-22","72.617","72.757","74.407","71.987","166303.000"],["2026-04-23","72.607","70.707","74.597","70.357","191055.000"],["2026-04-24","70.607","77.817","77.817","70.357","224020.000"],["2026-04-27","78.107","80.967","81.907","77.817","226241.000"],["2026-04-28","77.307","75.787","77.307","73.107","267993.000"],["2026-04-29","75.827","83.407","83.407","75.827","201033.000"],["2026-04-30","85.357","86.847","89.407","84.957","303962.000"],["2026-05-06","87.087","87.997","89.487","84.607","268053.000"],["2026-05-07","87.607","82.547","88.267","80.367","346297.000"],["2026-05-08","82.007","79.257","85.027","79.097","230605.000"],["2026-05-11","78.607","79.237","81.067","77.637","226209.000"],["2026-05-12","79.607","78.097","80.007","75.867","214338.000"],["2026-05-13","78.097","75.507","78.707","74.207","274193.000"],["2026-05-14","75.107","73.237","76.277","73.187","172666.000"],["2026-05-15","73.207","72.247","74.937","71.747","185926.000"],["2026-05-18","71.907","73.907","75.117","71.007","195146.000"],["2026-05-19","72.607","70.787","73.117","68.807","199044.000"],["2026-05-20","69.587","71.057","72.117","68.177","199150.000"],["2026-05-21","71.517","67.457","71.957","67.427","149365.000"],["2026-05-22","67.457","67.507","67.807","66.507","125558.000"],["2026-05-25","67.777","66.027","68.207","65.537","164911.000"],["2026-05-26","65.637","66.327","66.727","63.617","154591.000"],["2026-05-27","65.897","63.757","67.487","63.407","140275.000"],["2026-05-28","64.157","62.887","65.697","61.007","134110.000"],["2026-05-29","63.400","62.460","64.640","62.050","161100.000",{"nd":"2025","fh_sh":"4","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e4\u5143"}],["2026-06-01","62.610","61.800","63.050","61.310","107111.000"],["2026-06-02","61.800","60.690","61.860","59.260","112946.000"],["2026-06-03","60.690","61.050","61.970","59.520","108790.000"],["2026-06-04","60.560","60.000","61.750","59.440","129007.000"],["2026-06-05","59.920","58.950","60.600","58.270","145071.000"],["2026-06-08","57.870","55.950","59.630","54.820","149522.000"],["2026-06-09","56.500","60.540","61.390","55.880","208889.000"],["2026-06-10","60.390","59.880","63.560","59.570","234711.000"],["2026-06-11","59.700","62.830","64.840","59.240","302845.000"],["2026-06-12","63.500","65.490","67.020","62.180","282349.000"],["2026-06-15","66.990","65.400","67.100","62.800","314905.000"],["2026-06-16","64.490","62.850","64.640","62.510","228096.000"],["2026-06-17","62.840","61.920","63.760","61.650","170298.000"],["2026-06-18","61.170","61.150","62.600","60.250","153835.000"],["2026-06-22","58.000","61.470","61.770","56.880","257965.000"],["2026-06-23","60.860","59.280","62.380","58.880","190009.000"],["2026-06-24","59.000","64.210","65.020","57.520","322081.000"],["2026-06-25","63.860","60.480","64.860","60.260","220279.000"],["2026-06-26","60.410","56.530","61.200","56.300","197795.000"],["2026-06-29","56.680","56.560","57.170","53.910","162885.000"],["2026-06-30","56.000","56.640","59.660","55.120","209552.000"],["2026-07-01","56.650","58.890","59.500","54.000","267186.000"],["2026-07-02","58.620","62.450","63.630","57.330","317425.000"],["2026-07-03","64.000","60.270","64.600","59.130","302888.000"],["2026-07-06","60.000","57.980","61.800","57.850","196419.000"],["2026-07-07","57.630","58.830","62.390","57.630","257720.000"],["2026-07-08","58.020","53.240","58.500","53.000","255674.000"],["2026-07-09","53.140","50.770","53.580","48.700","267498.000"],["2026-07-10","49.980","48.260","50.660","48.200","212220.000"],["2026-07-13","48.000","46.090","48.350","45.980","160229.000"],["2026-07-14","46.190","46.150","46.500","44.750","183505.000"],["2026-07-15","46.260","44.900","46.500","44.760","149624.000"],["2026-07-16","44.370","44.260","45.300","43.950","127623.000"],["2026-07-17","44.170","42.540","44.950","42.500","150656.000"],["2026-07-20","42.560","40.660","42.790","39.830","199825.000"],["2026-07-21","40.670","41.900","42.100","39.500","201156.000"],["2026-07-22","41.410","43.240","43.600","41.350","190961.000"],["2026-07-23","43.400","45.880","46.480","43.080","237465.000"],["2026-07-24","45.000","44.900","46.670","44.780","151185.000"],["2026-07-27","45.160","46.000","46.290","44.820","131802.000"],["2026-07-28","45.400","45.330","47.010","45.000","106172.000"],["2026-07-29","45.340","46.940","47.440","44.500","156320.000"],["2026-07-30","46.730","45.790","47.390","45.530","119175.000"],["2026-07-31","45.790","45.120","46.600","45.120","124898.000"],["2026-08-03","44.770","46.350","47.060","44.310","161478.000"],["2026-08-04","46.350","46.840","47.300","46.160","97112.000"],["2026-08-05","47.000","48.060","48.150","46.310","118812.000"],["2026-08-06","47.980","48.000","48.850","47.460","134179.000"],["2026-08-07","48.000","48.540","48.740","47.520","120524.000"],["2026-08-10","48.990","49.210","49.980","48.560","127905.000"],["2026-08-11","48.860","48.310","49.280","48.230","91082.000"],["2026-08-12","48.310","48.250","49.970","47.900","147295.000"],["2026-08-13","48.040","47.860","48.580","47.550","123368.000"],["2026-08-14","48.010","48.330","49.730","47.860","113528.000"],["2026-08-17","49.040","48.700","49.040","47.700","92921.000"],["2026-08-18","48.700","48.180","49.250","47.680","88968.000"],["2026-08-19","47.170","46.260","47.970","46.120","120438.000"],["2026-08-20","47.010","46.200","47.170","46.100","80222.000"],["2026-08-21","46.030","47.690","48.960","45.610","144424.000"],["2026-08-24","48.190","47.750","49.470","47.510","145452.000"],["2026-08-25","46.500","44.640","46.870","44.350","189966.000"],["2026-08-26","44.560","45.230","46.720","44.400","169168.000"],["2026-08-27","45.000","45.730","45.830","44.600","89449.000"],["2026-08-28","45.930","46.600","47.370","45.520","114957.000"],["2026-08-31","46.400","46.210","46.650","45.380","82836.000"],["2026-09-01","46.200","45.350","46.680","45.200","94636.000"],["2026-09-02","44.780","44.200","44.860","43.400","98133.000"],["2026-09-03","44.500","44.330","45.070","44.230","64599.000"],["2026-09-04","44.330","42.930","44.740","42.600","96862.000"],["2026-09-07","42.700","42.940","43.420","42.460","84867.000"],["2026-09-08","42.900","43.100","43.480","42.800","64278.000"],["2026-09-09","42.850","43.260","43.450","42.610","85586.000"],["2026-09-10","43.100","42.460","43.100","42.420","45441.000"],["2026-09-11","41.800","41.120","41.900","40.280","76914.000"],["2026-09-14","40.670","41.150","41.440","40.250","58902.000"],["2026-09-15","40.800","40.760","41.270","40.600","47236.000"],["2026-09-16","40.780","40.820","41.080","40.050","73457.000"],["2026-09-17","40.790","40.850","41.180","40.440","51131.000"],["2026-09-18","41.160","40.930","41.260","40.810","71588.000"],["2026-09-21","40.970","41.160","41.440","40.750","72932.000"],["2026-09-22","41.160","40.730","41.380","40.630","91458.000"],["2026-09-23","40.730","40.130","40.800","39.930","67927.000"],["2026-09-24","39.910","39.080","40.050","39.080","68566.000"]],"qt":{"sz002756":["51","\u6c38\u5174\u6750\u6599","002756","37.87","39.08","38.65","80494","37733","42761","37.85","8","37.84","82","37.83","27","37.82","24","37.81","9","37.87","108","37.88","241","37.89","3","37.90","16","37.91","8","","20260928161500","-1.21","-3.10","38.81","37.56","37.87\/80494\/305811694","80494","30581","2.04","16.74","","38.81","37.56","3.20","149.11","204.16","1.52","42.99","35.17","1.08","-226","37.99","10.65","30.86","","","1.35","30581.1694","2.2722","6","   A","GP-A","-29.68","-7.48","1.82","9.06","7.75","89.49","33.96","-7.90","-18.73","-37.17","393734452","539101540","-42.97","-29.71","393734452","","","11.61","0.05","","CNY","0","","37.92","-41",""],"market":["2026-09-29 03:08:37|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":"52.657","version":"18"}}}