{"code":0,"msg":"","data":{"sz002801":{"qfqday":[["2025-12-30","34.304","35.084","35.584","34.214","30048.000"],["2025-12-31","35.094","34.914","35.484","34.694","22653.000"],["2026-01-05","34.884","34.844","35.014","34.614","24460.000"],["2026-01-06","34.824","34.874","35.304","34.764","22173.000"],["2026-01-07","34.894","34.834","35.204","34.624","22460.000"],["2026-01-08","34.654","34.984","35.164","34.634","20173.000"],["2026-01-09","34.984","35.204","35.494","34.894","21071.000"],["2026-01-12","35.544","35.564","35.704","34.954","28437.000"],["2026-01-13","35.554","35.724","36.554","34.934","39827.000"],["2026-01-14","35.804","35.434","36.484","35.154","41311.000"],["2026-01-15","35.294","35.424","35.604","35.004","18075.000"],["2026-01-16","35.434","36.294","36.564","35.434","34026.000"],["2026-01-19","36.604","37.054","37.294","36.304","37347.000"],["2026-01-20","37.184","37.204","37.384","36.724","30334.000"],["2026-01-21","36.904","37.454","37.554","36.874","22128.000"],["2026-01-22","37.454","37.394","37.804","37.114","20706.000"],["2026-01-23","37.404","37.904","37.994","36.904","29626.000"],["2026-01-26","37.834","37.154","38.244","36.834","31379.000"],["2026-01-27","36.954","36.944","37.154","35.504","29100.000"],["2026-01-28","36.784","36.314","36.964","36.094","21250.000"],["2026-01-29","36.354","34.564","36.494","34.404","49843.000"],["2026-01-30","34.474","34.844","35.074","33.804","27565.000"],["2026-02-02","34.894","34.104","35.204","34.004","22395.000"],["2026-02-03","34.384","34.644","34.694","33.864","22032.000"],["2026-02-04","34.654","34.854","35.374","34.304","25900.000"],["2026-02-05","34.514","34.054","34.704","33.904","17901.000"],["2026-02-06","33.774","34.054","34.494","33.474","15936.000"],["2026-02-09","34.514","34.364","34.584","34.054","14481.000"],["2026-02-10","34.374","34.504","34.794","34.204","13554.000"],["2026-02-11","34.404","34.624","34.724","34.254","11460.000"],["2026-02-12","34.704","34.864","35.294","34.524","21022.000"],["2026-02-13","34.804","34.764","35.154","34.604","14286.000"],["2026-02-24","35.344","34.384","35.384","34.144","29889.000"],["2026-02-25","34.424","34.624","34.744","34.304","19769.000"],["2026-02-26","34.744","35.094","35.104","34.404","20350.000"],["2026-02-27","34.884","34.784","35.004","34.574","19663.000"],["2026-03-02","34.284","33.344","34.654","33.284","34633.000"],["2026-03-03","33.464","32.124","33.854","32.064","28760.000"],["2026-03-04","31.874","31.884","32.364","31.554","20213.000"],["2026-03-05","32.484","32.604","32.884","32.354","18923.000"],["2026-03-06","32.614","33.144","33.404","32.514","14097.000"],["2026-03-09","32.514","32.874","32.954","32.004","19485.000"],["2026-03-10","33.154","34.134","34.224","33.154","21741.000"],["2026-03-11","34.004","34.424","34.554","33.924","20249.000"],["2026-03-12","34.424","34.814","35.914","34.184","27161.000"],["2026-03-13","34.794","34.884","35.754","34.514","31981.000"],["2026-03-16","34.804","35.184","36.034","34.804","34191.000"],["2026-03-17","35.254","33.394","35.294","33.334","27289.000"],["2026-03-18","33.454","33.994","34.054","33.304","16071.000"],["2026-03-19","33.594","32.864","33.874","32.724","21765.000"],["2026-03-20","32.904","32.134","33.484","32.134","17507.000"],["2026-03-23","31.504","30.544","32.164","30.394","24505.000"],["2026-03-24","31.274","31.404","31.424","30.544","18180.000"],["2026-03-25","31.534","32.104","32.274","31.214","14854.000"],["2026-03-26","32.084","31.424","32.284","31.314","14947.000"],["2026-03-27","30.874","30.574","31.104","29.824","30976.000"],["2026-03-30","30.024","30.054","30.074","29.204","30495.000"],["2026-03-31","30.074","29.734","30.374","29.634","19008.000"],["2026-04-01","30.354","30.634","30.654","30.114","17814.000"],["2026-04-02","30.504","29.794","30.504","29.514","14746.000"],["2026-04-03","29.794","29.434","30.094","29.294","10109.000"],["2026-04-07","29.704","29.124","29.704","29.004","17188.000"],["2026-04-08","29.894","30.724","30.764","29.724","22240.000"],["2026-04-09","30.384","30.224","30.404","29.954","15184.000"],["2026-04-10","30.234","30.824","31.134","30.234","16140.000"],["2026-04-13","30.524","30.834","30.904","30.504","11364.000"],["2026-04-14","31.294","31.344","31.404","30.934","16391.000"],["2026-04-15","31.544","31.274","31.774","31.104","13403.000"],["2026-04-16","31.434","31.844","31.914","31.324","12911.000"],["2026-04-17","31.684","32.404","32.774","31.534","24100.000"],["2026-04-20","32.324","32.204","32.354","31.784","16144.000"],["2026-04-21","32.204","32.084","32.404","31.924","11467.000"],["2026-04-22","32.004","32.224","32.304","31.714","10631.000"],["2026-04-23","32.334","31.564","32.364","31.364","13875.000"],["2026-04-24","31.354","31.154","31.504","30.804","15221.000"],["2026-04-27","31.144","31.294","31.564","30.964","14718.000"],["2026-04-28","31.024","30.134","31.204","30.074","18456.000"],["2026-04-29","30.684","31.594","31.844","30.654","36042.000"],["2026-04-30","31.554","31.974","32.354","31.264","23021.000"],["2026-05-06","32.014","32.224","32.384","31.714","28141.000"],["2026-05-07","32.224","32.644","32.724","32.154","20256.000"],["2026-05-08","32.524","33.124","33.394","32.284","29080.000"],["2026-05-11","33.284","32.944","33.304","32.734","30328.000"],["2026-05-12","32.934","32.364","32.954","32.214","21692.000"],["2026-05-13","32.364","32.504","32.674","32.054","16287.000"],["2026-05-14","32.704","31.614","32.714","31.614","22518.000"],["2026-05-15","31.624","32.564","33.394","31.544","36951.000"],["2026-05-18","32.574","32.464","32.874","32.104","25384.000"],["2026-05-19","32.604","33.834","34.384","32.304","57111.000"],["2026-05-20","33.501","33.311","33.651","32.851","34276.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-21","33.511","33.621","34.761","33.431","61622.000"],["2026-05-22","33.641","34.601","34.751","33.381","57966.000"],["2026-05-25","34.551","35.471","35.581","33.881","67382.000"],["2026-05-26","35.151","34.891","35.271","34.351","49886.000"],["2026-05-27","34.631","32.751","34.661","32.451","61555.000"],["2026-05-28","32.671","32.851","33.091","31.401","42490.000"],["2026-05-29","32.851","31.201","33.141","30.851","37889.000"],["2026-06-01","31.091","30.971","31.511","30.651","21049.000"],["2026-06-02","30.951","31.031","31.451","30.461","19052.000"],["2026-06-03","31.001","30.661","31.291","30.471","20353.000"],["2026-06-04","30.531","30.261","30.851","30.061","17300.000"],["2026-06-05","30.341","31.261","32.111","29.351","38845.000"],["2026-06-08","30.591","30.551","31.431","30.101","27249.000"],["2026-06-09","30.681","30.881","30.941","30.331","16975.000"],["2026-06-10","30.471","29.441","30.781","29.161","25438.000"],["2026-06-11","29.151","28.731","29.351","28.361","20756.000"],["2026-06-12","29.051","30.341","31.061","28.881","35228.000"],["2026-06-15","30.361","31.001","31.021","30.091","19837.000"],["2026-06-16","30.851","30.751","31.531","30.661","18407.000"],["2026-06-17","30.631","30.661","30.851","30.361","13133.000"],["2026-06-18","30.381","30.891","30.981","30.091","15563.000"],["2026-06-22","31.051","30.231","31.051","29.411","24373.000"],["2026-06-23","30.151","30.001","31.011","29.801","22362.000"],["2026-06-24","29.671","29.561","30.041","29.271","16447.000"],["2026-06-25","29.511","27.881","29.511","27.811","29044.000"],["2026-06-26","27.881","26.731","27.881","26.711","18227.000"],["2026-06-29","26.531","26.871","27.201","25.871","16846.000"],["2026-06-30","26.751","27.451","27.501","26.561","12863.000"],["2026-07-01","27.381","28.041","28.181","27.351","15732.000"],["2026-07-02","27.861","29.071","30.431","27.831","31193.000"],["2026-07-03","29.081","30.941","31.841","28.901","52090.000"],["2026-07-06","30.741","30.061","30.941","29.911","27833.000"],["2026-07-07","29.971","28.681","30.351","28.611","21374.000"],["2026-07-08","28.551","27.571","28.731","27.561","16461.000"],["2026-07-09","27.511","27.461","27.761","26.681","19670.000"],["2026-07-10","27.461","28.031","28.521","27.161","19727.000"],["2026-07-13","27.931","26.681","27.951","26.611","17576.000"],["2026-07-14","26.691","27.211","27.351","26.471","12716.000"],["2026-07-15","27.331","26.911","27.411","26.721","14060.000"],["2026-07-16","26.911","26.921","27.291","26.511","11318.000"],["2026-07-17","27.051","25.931","27.331","25.771","20021.000"],["2026-07-20","25.951","25.601","26.481","24.951","16355.000"],["2026-07-21","25.681","26.161","26.171","24.961","15213.000"],["2026-07-22","26.251","26.021","26.421","25.751","11814.000"],["2026-07-23","25.851","26.551","26.561","25.851","10047.000"],["2026-07-24","26.351","25.871","26.421","25.831","9163.000"],["2026-07-27","25.901","26.431","26.431","25.771","7120.000"],["2026-07-28","26.211","26.491","26.611","26.061","7172.000"],["2026-07-29","26.481","27.081","27.211","26.451","12570.000"],["2026-07-30","26.971","26.731","27.201","26.481","9519.000"],["2026-07-31","27.001","27.671","27.861","26.981","16808.000"],["2026-08-03","27.611","28.051","28.161","27.611","10062.000"],["2026-08-04","28.041","28.191","28.401","27.891","14504.000"],["2026-08-05","28.111","28.131","28.371","27.911","14582.000"],["2026-08-06","28.051","27.711","28.231","27.421","12916.000"],["2026-08-07","27.711","27.831","27.831","27.331","11741.000"],["2026-08-10","27.751","27.921","28.101","27.401","10571.000"],["2026-08-11","28.051","28.121","28.251","27.421","16108.000"],["2026-08-12","28.011","28.451","28.451","27.881","14488.000"],["2026-08-13","28.511","27.521","28.571","27.471","19282.000"],["2026-08-14","27.521","27.201","27.821","26.971","21350.000"],["2026-08-17","27.151","27.891","27.931","27.051","15821.000"],["2026-08-18","27.901","28.081","28.141","27.501","11597.000"],["2026-08-19","27.871","26.381","28.051","26.361","18613.000"],["2026-08-20","26.551","26.861","26.911","26.431","10325.000"],["2026-08-21","26.861","26.631","26.861","26.331","6447.000"],["2026-08-24","26.601","26.271","26.951","26.091","10669.000"],["2026-08-25","26.241","26.661","26.731","25.991","5584.000"],["2026-08-26","26.490","26.750","26.990","26.490","7299.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-08-25","cqr":"2026-08-26","FHcontent":"10\u6d3e1.5\u5143"}],["2026-08-27","26.610","26.930","26.960","26.610","7146.000"],["2026-08-28","27.110","27.120","27.190","26.800","7823.000"],["2026-08-31","27.050","27.600","27.630","26.890","9191.000"],["2026-09-01","27.500","27.800","28.120","27.360","14671.000"],["2026-09-02","27.600","27.720","27.850","27.340","8650.000"],["2026-09-03","27.720","28.000","28.350","27.670","13958.000"],["2026-09-04","28.280","27.980","28.280","27.770","15668.000"],["2026-09-07","27.820","27.970","28.100","27.650","10397.000"],["2026-09-08","27.950","27.630","28.100","27.550","8455.000"],["2026-09-09","27.650","27.760","28.070","27.380","12891.000"],["2026-09-10","27.500","27.270","27.620","26.890","8783.000"],["2026-09-11","27.020","26.370","27.050","26.360","9755.000"],["2026-09-14","26.400","26.520","26.820","26.280","4665.000"],["2026-09-15","26.670","26.200","26.790","26.160","8677.000"],["2026-09-16","26.200","26.420","26.470","25.870","6818.000"],["2026-09-17","26.390","26.240","26.470","26.090","6589.000"],["2026-09-18","26.440","26.520","26.720","26.370","7551.000"],["2026-09-21","26.960","26.690","26.990","26.530","6404.000"],["2026-09-22","26.690","26.800","26.940","26.650","9045.000"],["2026-09-23","26.800","26.940","26.950","26.620","5930.000"],["2026-09-24","26.900","27.100","27.640","26.820","11200.000"]],"qt":{"sz002801":["51","\u5fae\u5149\u80a1\u4efd","002801","26.42","27.10","27.10","12158","5415","6743","26.42","23","26.41","6","26.40","48","26.38","102","26.37","13","26.43","3","26.45","5","26.46","10","26.47","18","26.48","10","","20260928161421","-0.68","-2.51","27.32","26.06","26.42\/12158\/32084065","12158","3208","1.07","15.58","","27.32","26.06","4.65","30.06","60.67","3.06","29.81","24.39","1.51","146","26.39","15.38","16.65","","","1.23","3208.4065","0.2642","1","   A","GP-A","-24.33","-0.38","1.88","19.31","15.53","38.24","24.95","0.19","-2.58","-14.61","113760750","229632000","61.34","-24.70","113760750","","","-25.65","-0.11","","CNY","0","","26.29","72",""],"market":["2026-09-29 03:07:40|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":"34.454","version":"18"}}}