{"code":0,"msg":"","data":{"sz002772":{"qfqday":[["2025-12-30","14.397","14.087","14.437","13.777","125623.000"],["2025-12-31","14.257","14.147","14.357","13.787","97900.000"],["2026-01-05","14.297","13.887","14.657","13.787","112277.000"],["2026-01-06","13.857","14.217","14.497","13.807","101938.000"],["2026-01-07","14.177","14.567","14.847","14.107","126366.000"],["2026-01-08","14.557","15.657","15.897","14.307","222549.000"],["2026-01-09","15.657","16.037","16.337","15.407","173100.000"],["2026-01-12","15.637","14.387","15.877","14.387","337661.000"],["2026-01-13","14.437","15.177","15.537","14.237","279472.000"],["2026-01-14","15.067","14.797","15.377","14.537","163881.000"],["2026-01-15","14.797","14.567","15.067","14.467","85598.000"],["2026-01-16","14.767","14.387","15.007","14.287","105514.000"],["2026-01-19","14.407","14.757","14.757","14.287","97246.000"],["2026-01-20","14.707","14.997","15.007","14.447","99358.000"],["2026-01-21","14.977","14.727","15.137","14.497","93995.000"],["2026-01-22","14.757","15.527","15.757","14.637","167037.000"],["2026-01-23","15.517","15.207","15.517","14.857","149824.000"],["2026-01-26","15.167","15.287","15.487","15.037","103397.000"],["2026-01-27","15.057","15.727","16.657","13.857","337638.000"],["2026-01-28","15.717","16.147","16.367","14.827","277177.000"],["2026-01-29","16.047","15.297","16.217","15.247","165541.000"],["2026-01-30","15.517","15.967","16.327","15.337","238714.000"],["2026-02-02","15.767","16.657","17.147","15.357","328990.000"],["2026-02-03","16.660","16.680","16.820","16.180","212836.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-02-02","cqr":"2026-02-03","FHcontent":"10\u6d3e1.5\u5143"}],["2026-02-04","16.680","16.680","17.290","16.520","163447.000"],["2026-02-05","16.550","16.420","16.990","16.100","119198.000"],["2026-02-06","16.310","18.090","18.090","16.220","235935.000"],["2026-02-09","17.900","17.700","18.230","17.460","272713.000"],["2026-02-10","17.740","17.300","18.000","17.020","202059.000"],["2026-02-11","17.500","16.980","17.780","16.780","165419.000"],["2026-02-12","16.980","16.410","17.060","16.280","167162.000"],["2026-02-13","16.410","16.060","16.680","16.060","105909.000"],["2026-02-24","16.160","17.260","17.630","16.150","195128.000"],["2026-02-25","17.210","17.570","18.080","17.150","138052.000"],["2026-02-26","17.400","17.480","17.740","16.960","136142.000"],["2026-02-27","17.340","18.070","18.290","17.140","131829.000"],["2026-03-02","17.580","17.810","18.380","17.580","123446.000"],["2026-03-03","17.980","17.840","18.600","17.750","184027.000"],["2026-03-04","17.590","17.820","18.170","17.500","120239.000"],["2026-03-05","18.100","17.620","18.240","17.380","112740.000"],["2026-03-06","17.620","17.930","18.280","17.470","116721.000"],["2026-03-09","17.930","17.320","17.930","16.370","197770.000"],["2026-03-10","17.360","17.740","17.960","17.200","123258.000"],["2026-03-11","17.730","18.230","18.250","17.680","109416.000"],["2026-03-12","18.180","19.270","19.430","17.910","162502.000"],["2026-03-13","19.260","18.120","19.360","18.060","146852.000"],["2026-03-16","18.120","18.020","18.420","17.750","127806.000"],["2026-03-17","18.050","17.650","18.500","17.590","92068.000"],["2026-03-18","17.600","18.050","18.190","17.310","101225.000"],["2026-03-19","18.020","17.980","18.480","17.750","111628.000"],["2026-03-20","18.170","18.950","19.200","18.160","208303.000"],["2026-03-23","18.030","17.030","18.150","17.030","259054.000"],["2026-03-24","17.380","16.400","17.420","15.700","228542.000"],["2026-03-25","16.400","16.270","16.970","16.150","171918.000"],["2026-03-26","16.300","15.510","16.440","15.380","160492.000"],["2026-03-27","15.360","15.420","15.630","15.240","110300.000"],["2026-03-30","15.440","16.040","16.120","15.180","142352.000"],["2026-03-31","16.140","15.640","16.720","15.530","98564.000"],["2026-04-01","15.900","16.200","16.220","15.580","101979.000"],["2026-04-02","16.020","16.450","16.760","16.020","96139.000"],["2026-04-03","16.450","16.340","16.990","16.170","107278.000"],["2026-04-07","16.340","16.200","16.560","16.100","85186.000"],["2026-04-08","16.380","17.040","17.190","16.370","118492.000"],["2026-04-09","16.950","17.240","17.500","16.790","99496.000"],["2026-04-10","17.410","17.060","17.430","16.700","110797.000"],["2026-04-13","17.050","16.320","17.300","16.240","116803.000"],["2026-04-14","16.320","16.580","16.650","15.500","153561.000"],["2026-04-15","16.550","17.630","17.680","16.210","173963.000"],["2026-04-16","17.550","17.880","18.120","17.440","126159.000"],["2026-04-17","17.860","18.190","18.600","17.430","116303.000"],["2026-04-20","18.700","18.700","19.020","18.430","154986.000"],["2026-04-21","19.000","18.490","19.000","18.150","90165.000"],["2026-04-22","18.320","17.760","18.320","17.000","254069.000"],["2026-04-23","17.580","18.170","18.900","17.500","192549.000"],["2026-04-24","17.920","17.450","18.490","17.420","129685.000"],["2026-04-27","17.510","17.190","17.540","16.700","122407.000"],["2026-04-28","17.010","17.080","17.120","16.650","94242.000"],["2026-04-29","17.020","17.030","17.670","16.900","105012.000"],["2026-04-30","16.880","16.940","17.150","16.650","81325.000"],["2026-05-06","16.970","16.260","16.970","16.190","177033.000"],["2026-05-07","16.260","16.110","16.430","15.880","126086.000"],["2026-05-08","16.080","16.740","16.800","16.080","128685.000"],["2026-05-11","16.650","16.120","16.680","16.040","128428.000"],["2026-05-12","16.120","15.710","16.280","15.680","95894.000"],["2026-05-13","15.630","15.800","16.010","15.600","89963.000"],["2026-05-14","15.700","15.360","15.790","15.300","78762.000"],["2026-05-15","15.350","15.330","15.520","15.160","62267.000"],["2026-05-18","15.360","15.060","15.380","14.820","80067.000"],["2026-05-19","15.220","15.160","15.250","14.960","51424.000",{"nd":"2025","fh_sh":"3","djr":"2026-05-18","cqr":"2026-05-19","FHcontent":"10\u6d3e3\u5143"}],["2026-05-20","15.050","14.950","15.100","14.660","70977.000"],["2026-05-21","14.950","14.640","15.210","14.600","77664.000"],["2026-05-22","14.870","14.630","14.870","14.510","57339.000"],["2026-05-25","14.700","14.380","14.860","14.340","74915.000"],["2026-05-26","14.350","14.070","14.380","13.660","100799.000"],["2026-05-27","14.060","13.830","14.090","13.690","56785.000"],["2026-05-28","13.820","13.750","13.980","13.590","59806.000"],["2026-05-29","13.750","13.440","13.930","13.390","86616.000"],["2026-06-01","13.420","13.660","13.730","13.350","109509.000"],["2026-06-02","13.680","13.110","13.760","13.040","103324.000"],["2026-06-03","13.130","12.900","13.170","12.760","104802.000"],["2026-06-04","12.860","12.610","12.920","12.400","65214.000"],["2026-06-05","12.680","12.600","12.860","12.410","81862.000"],["2026-06-08","12.380","12.160","12.700","11.960","95437.000"],["2026-06-09","12.290","12.990","13.090","12.190","167976.000"],["2026-06-10","12.900","13.190","13.560","12.800","139918.000"],["2026-06-11","13.040","12.740","13.220","12.540","92436.000"],["2026-06-12","12.820","12.970","12.980","12.460","83603.000"],["2026-06-15","13.080","13.150","13.230","12.920","80620.000"],["2026-06-16","13.000","12.960","13.100","12.850","64948.000"],["2026-06-17","12.880","12.690","12.910","12.590","64106.000"],["2026-06-18","12.590","12.610","12.840","12.460","66337.000"],["2026-06-22","12.480","12.440","12.560","11.980","95620.000"],["2026-06-23","12.390","12.480","12.680","12.320","67437.000"],["2026-06-24","12.400","12.270","12.460","12.180","53439.000"],["2026-06-25","12.370","11.970","12.370","11.870","60229.000"],["2026-06-26","11.980","11.600","12.050","11.530","75572.000"],["2026-06-29","11.450","11.840","11.970","11.100","107500.000"],["2026-06-30","11.690","11.360","11.740","11.280","71514.000"],["2026-07-01","11.400","11.980","12.170","11.310","117403.000"],["2026-07-02","11.910","12.800","13.070","11.910","195479.000"],["2026-07-03","12.610","13.880","14.060","12.470","333266.000"],["2026-07-06","13.580","13.110","13.800","12.730","260159.000"],["2026-07-07","13.100","12.640","13.440","12.590","135496.000"],["2026-07-08","12.600","12.990","13.310","12.280","179198.000"],["2026-07-09","12.800","12.600","12.850","12.170","149718.000"],["2026-07-10","12.450","12.720","13.050","12.200","115953.000"],["2026-07-13","12.800","13.130","13.180","12.620","143026.000"],["2026-07-14","12.860","13.090","13.190","12.560","142510.000"],["2026-07-15","11.890","11.780","12.300","11.780","183106.000"],["2026-07-16","11.200","10.600","11.250","10.600","277270.000"],["2026-07-17","10.420","10.190","10.740","10.050","204977.000"],["2026-07-20","10.190","9.720","10.300","9.500","225309.000"],["2026-07-21","9.720","9.570","9.750","9.200","210577.000"],["2026-07-22","9.460","9.340","9.640","9.280","186307.000"],["2026-07-23","9.320","9.670","9.690","9.270","171536.000"],["2026-07-24","9.540","9.300","9.630","9.290","123027.000"],["2026-07-27","9.320","9.680","9.740","9.260","137319.000"],["2026-07-28","9.570","9.820","9.890","9.570","109484.000"],["2026-07-29","9.870","10.170","10.250","9.850","166134.000"],["2026-07-30","10.130","9.920","10.390","9.900","177967.000"],["2026-07-31","9.930","10.240","10.270","9.930","113355.000"],["2026-08-03","10.240","10.410","10.480","10.170","111899.000"],["2026-08-04","10.430","10.420","10.470","10.340","86014.000"],["2026-08-05","10.370","10.500","10.540","10.370","94768.000"],["2026-08-06","10.480","10.650","10.680","10.410","95678.000"],["2026-08-07","10.640","10.700","10.740","10.510","87306.000"],["2026-08-10","10.740","10.930","10.960","10.670","88029.000"],["2026-08-11","10.930","10.640","10.980","10.620","93024.000"],["2026-08-12","10.600","10.710","10.770","10.580","76395.000"],["2026-08-13","10.720","10.570","10.740","10.560","86587.000"],["2026-08-14","10.560","10.480","10.590","10.330","80250.000"],["2026-08-17","10.650","10.770","10.840","10.510","142452.000"],["2026-08-18","10.810","11.570","11.660","10.750","318551.000"],["2026-08-19","11.270","10.660","11.270","10.620","282330.000"],["2026-08-20","10.940","10.740","11.000","10.620","183158.000"],["2026-08-21","10.650","10.430","10.650","10.340","127291.000"],["2026-08-24","10.410","10.280","10.470","10.100","119402.000"],["2026-08-25","10.200","10.740","10.840","10.160","154992.000"],["2026-08-26","10.580","10.760","10.950","10.570","107122.000"],["2026-08-27","10.730","11.130","11.210","10.730","164909.000"],["2026-08-28","11.140","11.870","12.060","11.080","303471.000"],["2026-08-31","11.760","11.800","12.490","11.480","372676.000"],["2026-09-01","11.650","12.010","12.440","11.590","338629.000"],["2026-09-02","11.690","11.240","11.720","11.210","275295.000"],["2026-09-03","11.340","11.430","11.520","11.110","181562.000"],["2026-09-04","11.320","11.600","11.820","11.220","198663.000"],["2026-09-07","11.530","11.960","12.150","11.460","212867.000"],["2026-09-08","12.070","12.400","12.850","11.970","342320.000"],["2026-09-09","12.090","12.290","12.610","12.090","275213.000"],["2026-09-10","12.420","11.920","12.450","11.890","168803.000"],["2026-09-11","11.850","11.470","12.150","11.370","156877.000"],["2026-09-14","11.400","11.040","11.470","11.020","156297.000"],["2026-09-15","11.060","10.740","11.060","10.700","120516.000"],["2026-09-16","10.720","10.680","10.750","10.530","101293.000"],["2026-09-17","10.670","10.890","10.940","10.510","162920.000"],["2026-09-18","10.850","10.970","11.110","10.750","125845.000"],["2026-09-21","10.920","11.180","11.230","10.810","126465.000"],["2026-09-22","11.140","11.150","11.340","10.940","122493.000"],["2026-09-23","11.090","10.950","11.140","10.910","69182.000"],["2026-09-24","10.900","10.640","11.070","10.620","84589.000"]],"qt":{"sz002772":["51","\u4f17\u5174\u83cc\u4e1a","002772","10.26","10.64","10.67","105829","46870","58959","10.26","234","10.25","1238","10.24","36","10.23","192","10.22","109","10.27","74","10.28","440","10.29","32","10.30","90","10.31","66","","20260928161418","-0.38","-3.57","10.74","10.25","10.26\/105829\/109662734","105829","10966","2.85","8.42","","10.74","10.25","4.61","38.13","38.45","1.08","11.70","9.58","1.00","1107","10.36","10.07","11.48","","","1.02","10966.2734","17.5446","171","   A","GP-A","-27.48","-6.47","4.39","12.83","5.91","19.43","9.20","-10.55","-13.56","-26.08","371636627","374742533","44.09","-27.17","371636627","","","5.81","-0.29","","CNY","0","","10.37","-253",""],"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":"14.387","version":"18"}}}