{"code":0,"msg":"","data":{"sz002773":{"qfqday":[["2025-12-30","29.030","29.270","29.300","28.800","48635.000"],["2025-12-31","29.270","29.270","29.320","28.860","46295.000"],["2026-01-05","29.050","32.270","32.270","28.910","200738.000"],["2026-01-06","32.790","33.050","33.340","32.420","249707.000"],["2026-01-07","33.070","32.670","33.420","32.650","123130.000"],["2026-01-08","32.990","32.670","33.260","32.330","102921.000"],["2026-01-09","32.720","33.630","33.900","32.500","145556.000"],["2026-01-12","33.890","33.690","34.210","33.100","155396.000"],["2026-01-13","33.670","34.050","34.860","33.480","160152.000"],["2026-01-14","34.050","33.200","34.160","32.630","160315.000"],["2026-01-15","33.000","32.810","33.440","32.670","70507.000"],["2026-01-16","32.910","32.830","33.220","32.440","78926.000"],["2026-01-19","32.760","33.120","33.670","32.430","127636.000"],["2026-01-20","33.150","32.950","34.200","32.670","135291.000"],["2026-01-21","32.800","32.350","33.130","32.270","94430.000"],["2026-01-22","32.350","31.350","32.840","31.200","112457.000"],["2026-01-23","31.350","31.880","32.170","30.990","93376.000"],["2026-01-26","31.820","30.750","31.990","30.660","112355.000"],["2026-01-27","30.750","29.980","30.900","29.360","96135.000"],["2026-01-28","30.040","29.640","30.200","29.370","73596.000"],["2026-01-29","29.560","29.690","29.890","29.300","62697.000"],["2026-01-30","29.700","28.650","30.130","28.630","105348.000"],["2026-02-02","28.300","27.400","28.690","27.300","94584.000"],["2026-02-03","27.500","27.390","27.710","26.900","85785.000"],["2026-02-04","27.400","28.040","28.180","27.320","81408.000"],["2026-02-05","28.220","28.300","28.650","27.940","82589.000"],["2026-02-06","28.210","28.400","28.750","27.970","64597.000"],["2026-02-09","28.480","28.520","28.620","28.130","46425.000"],["2026-02-10","28.540","28.590","28.860","28.360","48415.000"],["2026-02-11","28.600","28.430","28.770","28.420","30591.000"],["2026-02-12","28.430","28.370","28.490","28.190","24485.000"],["2026-02-13","28.360","27.980","28.600","27.960","33215.000"],["2026-02-24","28.110","28.120","28.270","27.910","36502.000"],["2026-02-25","28.200","28.540","28.550","28.040","42610.000"],["2026-02-26","28.540","28.300","28.680","28.240","39482.000"],["2026-02-27","28.240","28.540","28.600","28.130","31676.000"],["2026-03-02","28.360","27.350","28.500","27.320","80344.000"],["2026-03-03","27.350","26.490","27.540","26.410","75601.000"],["2026-03-04","26.250","26.010","26.760","25.750","61382.000"],["2026-03-05","26.350","26.360","26.730","25.910","44656.000"],["2026-03-06","26.310","27.240","27.480","26.230","57916.000"],["2026-03-09","27.060","27.100","27.200","26.670","58177.000"],["2026-03-10","27.220","27.990","28.100","27.220","59934.000"],["2026-03-11","28.010","27.210","28.020","27.200","57424.000"],["2026-03-12","27.360","26.900","27.400","26.670","40578.000"],["2026-03-13","26.850","26.770","27.140","26.660","35070.000"],["2026-03-16","26.610","26.960","27.070","26.440","35195.000"],["2026-03-17","26.960","26.750","27.580","26.650","52712.000"],["2026-03-18","26.740","26.560","26.870","26.400","33002.000"],["2026-03-19","26.300","25.950","26.530","25.850","37261.000"],["2026-03-20","25.960","25.310","26.300","25.290","54810.000"],["2026-03-23","24.780","24.060","25.090","23.800","62507.000"],["2026-03-24","24.410","24.760","24.790","24.310","44073.000"],["2026-03-25","25.090","24.820","25.090","24.650","33758.000"],["2026-03-26","24.820","24.440","25.330","24.330","42019.000"],["2026-03-27","24.220","26.950","26.950","24.180","83098.000"],["2026-03-30","27.440","27.760","28.310","27.310","247072.000"],["2026-03-31","27.780","28.200","28.450","27.600","190828.000"],["2026-04-01","28.100","29.550","29.800","27.690","279361.000"],["2026-04-02","29.100","29.300","29.900","28.600","166956.000"],["2026-04-03","28.550","27.940","28.830","27.850","132383.000"],["2026-04-07","27.930","27.730","28.370","27.220","121292.000"],["2026-04-08","28.100","27.870","28.340","27.570","126512.000"],["2026-04-09","27.610","27.390","28.160","27.260","105152.000"],["2026-04-10","27.380","27.350","27.900","27.090","112054.000"],["2026-04-13","27.300","27.110","27.590","26.700","98742.000"],["2026-04-14","27.340","26.440","27.370","25.420","210997.000"],["2026-04-15","26.740","26.980","26.980","25.890","164216.000"],["2026-04-16","26.850","26.580","27.140","26.100","126442.000"],["2026-04-17","26.490","25.920","26.550","25.640","108754.000"],["2026-04-20","25.920","26.310","27.180","25.690","181686.000"],["2026-04-21","26.040","26.030","26.620","25.860","105144.000"],["2026-04-22","25.830","26.040","26.060","25.550","91509.000"],["2026-04-23","25.040","25.090","25.300","24.520","156293.000"],["2026-04-24","24.880","24.840","25.230","24.170","97160.000"],["2026-04-27","24.700","24.600","24.930","24.510","65563.000"],["2026-04-28","24.510","23.790","25.050","23.700","117641.000"],["2026-04-29","23.630","24.180","24.400","23.540","71922.000"],["2026-04-30","24.070","23.930","24.370","23.820","52127.000"],["2026-05-06","23.920","23.860","24.010","23.750","68105.000"],["2026-05-07","23.910","23.890","24.090","23.710","60298.000"],["2026-05-08","23.890","23.530","24.010","23.400","78734.000"],["2026-05-11","23.400","23.370","23.480","22.660","153992.000"],["2026-05-12","23.290","22.800","23.430","22.760","115234.000"],["2026-05-13","22.800","22.410","22.950","22.200","89883.000"],["2026-05-14","22.440","21.780","22.630","21.770","84424.000"],["2026-05-15","21.780","21.470","22.040","21.400","75082.000"],["2026-05-18","21.400","20.790","21.400","20.650","98100.000"],["2026-05-19","20.740","21.150","21.350","20.740","64583.000"],["2026-05-20","21.230","20.960","21.520","20.610","80861.000"],["2026-05-21","20.990","20.770","21.450","20.720","106041.000"],["2026-05-22","20.810","20.480","20.930","20.400","70293.000"],["2026-05-25","20.420","20.420","20.600","20.230","50710.000"],["2026-05-26","20.410","20.570","20.620","20.180","60424.000"],["2026-05-27","20.480","20.530","21.000","20.020","97619.000"],["2026-05-28","20.550","20.150","20.720","19.870","74097.000"],["2026-05-29","20.160","20.300","20.630","20.000","90539.000"],["2026-06-01","20.450","20.550","20.650","20.250","62537.000"],["2026-06-02","20.550","20.630","20.950","20.280","94828.000"],["2026-06-03","20.670","20.860","21.420","20.340","117319.000"],["2026-06-04","20.860","20.940","21.040","20.680","96146.000"],["2026-06-05","21.140","20.630","21.230","20.450","95441.000"],["2026-06-08","20.200","19.930","20.550","19.760","77706.000"],["2026-06-09","20.150","20.120","20.370","19.780","63023.000",{"nd":"2025","fh_sh":"7","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e7\u5143"}],["2026-06-10","19.960","20.010","20.160","19.630","61714.000"],["2026-06-11","19.970","19.910","20.150","19.630","58316.000"],["2026-06-12","19.900","20.360","20.560","19.830","88040.000"],["2026-06-15","20.460","20.570","20.570","20.240","72280.000"],["2026-06-16","20.570","20.100","20.570","19.960","56745.000"],["2026-06-17","20.050","19.810","20.090","19.660","58298.000"],["2026-06-18","19.800","19.810","20.240","19.350","65358.000"],["2026-06-22","19.730","19.750","19.790","18.970","75812.000"],["2026-06-23","19.610","20.720","21.490","19.550","139215.000"],["2026-06-24","20.710","20.490","20.990","20.390","92581.000"],["2026-06-25","20.350","20.400","20.660","19.600","100379.000"],["2026-06-26","20.230","19.510","20.400","19.510","66870.000"],["2026-06-29","19.390","20.930","20.990","19.000","154474.000"],["2026-06-30","20.810","20.450","20.810","20.200","112452.000"],["2026-07-01","20.350","22.100","22.330","19.950","196547.000"],["2026-07-02","22.080","21.900","22.700","21.900","173329.000"],["2026-07-03","22.110","22.340","22.480","21.630","166798.000"],["2026-07-06","22.140","23.310","23.980","21.900","241394.000"],["2026-07-07","23.030","23.690","24.130","22.640","209651.000"],["2026-07-08","23.300","22.280","24.080","22.250","167134.000"],["2026-07-09","22.110","21.880","22.750","21.550","120234.000"],["2026-07-10","21.660","22.310","22.960","21.350","161764.000"],["2026-07-13","22.280","22.620","23.300","21.800","183294.000"],["2026-07-14","22.550","22.920","23.160","22.030","143877.000"],["2026-07-15","22.650","23.460","23.830","22.590","182522.000"],["2026-07-16","23.200","23.570","23.860","22.910","133017.000"],["2026-07-17","23.320","22.040","23.480","22.010","126151.000"],["2026-07-20","22.000","22.550","22.840","21.760","116442.000"],["2026-07-21","22.370","22.600","22.700","22.060","106133.000"],["2026-07-22","22.550","21.650","22.990","21.350","149048.000"],["2026-07-23","21.430","21.450","21.840","21.050","95327.000"],["2026-07-24","21.330","20.980","21.560","20.910","64088.000"],["2026-07-27","20.880","21.670","21.980","20.840","80613.000"],["2026-07-28","21.520","21.310","21.790","21.230","47115.000"],["2026-07-29","21.320","21.640","21.880","21.320","66518.000"],["2026-07-30","21.570","21.460","21.980","21.320","55812.000"],["2026-07-31","21.450","21.540","21.720","21.380","58732.000"],["2026-08-03","21.540","21.680","21.770","21.500","40133.000"],["2026-08-04","21.880","21.530","22.370","21.450","91939.000"],["2026-08-05","21.450","21.400","21.640","21.270","70996.000"],["2026-08-06","21.420","21.050","21.500","20.900","82116.000"],["2026-08-07","21.050","22.750","22.760","20.930","202127.000"],["2026-08-10","22.940","22.860","23.300","22.740","139573.000"],["2026-08-11","22.710","23.020","23.380","22.560","116055.000"],["2026-08-12","22.950","22.990","23.390","22.750","98352.000"],["2026-08-13","22.900","23.050","23.420","22.600","107562.000"],["2026-08-14","22.980","22.650","23.140","22.550","72161.000"],["2026-08-17","22.520","22.310","22.680","21.910","78253.000"],["2026-08-18","22.300","22.070","22.540","22.020","56273.000"],["2026-08-19","22.080","21.920","22.180","21.680","75983.000"],["2026-08-20","23.500","22.450","23.500","22.240","186370.000"],["2026-08-21","22.250","21.110","22.360","21.030","140852.000"],["2026-08-24","20.930","20.480","21.130","20.350","77335.000"],["2026-08-25","20.300","20.450","20.560","20.300","44577.000"],["2026-08-26","20.450","20.470","20.830","20.400","50730.000"],["2026-08-27","20.410","20.540","20.550","20.110","49243.000"],["2026-08-28","20.550","20.810","21.040","20.410","77645.000"],["2026-08-31","20.660","20.280","20.660","20.120","64927.000"],["2026-09-01","20.220","20.480","20.560","20.190","51059.000"],["2026-09-02","20.440","20.310","20.530","20.180","40182.000"],["2026-09-03","20.370","20.250","20.400","20.140","28757.000"],["2026-09-04","20.270","20.300","20.530","20.230","47087.000"],["2026-09-07","20.240","20.150","20.320","20.100","32790.000"],["2026-09-08","20.150","20.180","20.330","20.030","39845.000"],["2026-09-09","20.100","20.050","20.200","20.000","33234.000"],["2026-09-10","20.000","19.660","20.010","19.660","43332.000"],["2026-09-11","19.560","19.010","19.630","18.970","63427.000"],["2026-09-14","19.000","19.160","19.260","18.620","80291.000"],["2026-09-15","19.020","19.130","19.270","18.950","23230.000"],["2026-09-16","19.120","19.100","19.180","18.900","22562.000"],["2026-09-17","19.160","19.260","19.330","19.100","29463.000"],["2026-09-18","19.240","19.550","19.660","19.240","56808.000"],["2026-09-21","19.570","20.400","20.650","19.560","104380.000"],["2026-09-22","20.350","20.310","20.680","20.280","53725.000"],["2026-09-23","20.320","20.170","20.550","20.150","40770.000"],["2026-09-24","20.100","20.420","20.590","19.880","67300.000"]],"qt":{"sz002773":["51","\u5eb7\u5f18\u836f\u4e1a","002773","21.10","20.42","20.49","177244","92311","84933","21.09","20","21.08","87","21.07","52","21.06","323","21.05","25","21.10","207","21.15","106","21.16","36","21.17","106","21.18","111","","20260928161427","0.68","3.33","21.99","20.01","21.10\/177244\/373087090","177244","37309","2.58","19.48","","21.99","20.01","9.70","144.92","194.40","2.11","22.46","18.38","2.74","-59","21.05","17.21","16.72","","","0.98","37308.7090","4.0090","19","   A","GP-A","-27.91","7.93","3.32","10.83","9.85","37.07","18.62","10.99","1.39","-5.55","686839429","921326354","-5.50","-27.91","686839429","","","-40.93","-0.38","","CNY","0","","21.20","-476",""],"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":"29.150","version":"18"}}}