{"code":0,"msg":"","data":{"sz002803":{"qfqday":[["2025-12-30","16.215","16.065","16.495","16.055","112334.000"],["2025-12-31","16.075","16.185","16.395","16.075","86049.000"],["2026-01-05","16.195","17.075","17.175","16.125","178475.000"],["2026-01-06","17.015","17.085","17.125","16.765","123857.000"],["2026-01-07","17.155","17.235","17.445","16.945","125420.000"],["2026-01-08","17.095","17.155","17.325","17.075","83442.000"],["2026-01-09","17.175","17.795","17.795","17.165","147811.000"],["2026-01-12","18.485","19.255","19.265","18.175","307882.000"],["2026-01-13","19.575","18.575","19.575","18.545","250608.000"],["2026-01-14","18.735","19.525","20.215","18.725","336340.000"],["2026-01-15","19.135","19.355","19.465","19.085","147591.000"],["2026-01-16","19.425","19.705","20.035","18.715","199994.000"],["2026-01-19","19.505","19.325","19.755","19.145","139227.000"],["2026-01-20","19.595","19.635","20.035","19.355","180552.000"],["2026-01-21","19.485","19.335","19.825","19.215","121681.000"],["2026-01-22","19.425","19.605","19.835","19.205","120917.000"],["2026-01-23","19.605","20.225","20.665","19.605","177316.000"],["2026-01-26","20.165","19.315","20.375","19.045","160669.000"],["2026-01-27","19.355","19.975","20.075","19.225","159458.000"],["2026-01-28","19.605","19.515","19.805","19.435","94662.000"],["2026-01-29","19.455","19.725","20.505","19.285","157620.000"],["2026-01-30","19.595","19.675","19.825","19.135","135645.000"],["2026-02-02","19.825","19.155","20.065","19.125","117104.000"],["2026-02-03","19.325","19.825","19.875","19.275","123883.000"],["2026-02-04","19.795","18.965","19.795","18.775","141785.000"],["2026-02-05","18.835","18.815","19.255","18.725","95392.000"],["2026-02-06","18.625","18.455","18.785","18.325","104123.000"],["2026-02-09","18.875","18.835","19.165","18.675","82828.000"],["2026-02-10","18.975","19.015","19.275","18.655","95466.000"],["2026-02-11","18.755","18.645","18.965","18.555","77000.000"],["2026-02-12","18.635","18.475","18.695","18.415","77840.000"],["2026-02-13","18.365","18.355","18.845","16.615","97227.000"],["2026-02-24","18.625","17.875","18.625","17.835","97451.000"],["2026-02-25","17.965","18.015","18.105","17.825","61610.000"],["2026-02-26","17.945","18.185","18.355","17.875","74701.000"],["2026-02-27","18.255","18.855","19.155","18.115","106611.000"],["2026-03-02","18.515","17.885","18.615","17.555","143918.000"],["2026-03-03","17.885","17.055","18.005","17.005","88823.000"],["2026-03-04","17.005","17.055","17.375","16.835","80367.000"],["2026-03-05","17.325","17.275","17.525","17.155","47323.000"],["2026-03-06","17.275","17.575","17.675","17.045","50320.000"],["2026-03-09","17.575","18.675","18.995","17.485","167896.000"],["2026-03-10","18.565","18.475","18.965","18.375","105599.000"],["2026-03-11","18.465","18.125","18.685","18.065","93530.000"],["2026-03-12","18.165","18.185","18.865","17.985","97156.000"],["2026-03-13","18.105","18.105","18.425","17.905","78081.000"],["2026-03-16","18.025","18.025","18.215","17.715","65371.000"],["2026-03-17","18.095","17.605","18.155","17.585","67780.000"],["2026-03-18","17.765","18.175","18.195","17.595","64055.000"],["2026-03-19","17.905","17.655","18.015","17.585","58852.000"],["2026-03-20","17.715","17.405","18.095","17.385","72878.000"],["2026-03-23","17.045","16.205","17.205","16.035","112632.000"],["2026-03-24","16.595","16.705","16.745","16.125","72278.000"],["2026-03-25","16.705","17.155","17.195","16.705","61060.000"],["2026-03-26","17.165","16.955","17.355","16.845","42523.000"],["2026-03-27","16.745","17.475","17.685","16.705","65470.000"],["2026-03-30","17.155","17.645","17.865","17.155","67332.000"],["2026-03-31","17.615","16.935","17.825","16.895","82262.000"],["2026-04-01","17.175","16.265","17.325","15.855","171720.000"],["2026-04-02","16.165","15.925","16.195","15.705","92718.000"],["2026-04-03","15.885","15.435","16.125","15.375","67314.000"],["2026-04-07","15.725","15.765","16.065","15.585","78984.000"],["2026-04-08","16.125","16.405","16.425","16.055","99181.000"],["2026-04-09","16.245","15.935","16.385","15.915","63705.000"],["2026-04-10","16.005","16.055","16.245","15.955","46372.000"],["2026-04-13","15.925","16.195","16.675","15.905","91267.000"],["2026-04-14","16.375","16.255","16.625","16.055","65381.000"],["2026-04-15","16.395","16.195","16.435","16.115","56658.000"],["2026-04-16","16.215","17.105","17.305","16.075","155796.000"],["2026-04-17","17.015","17.275","17.365","16.965","78560.000"],["2026-04-20","17.185","19.025","19.025","17.085","185057.000"],["2026-04-21","19.025","18.055","19.025","17.905","263245.000"],["2026-04-22","18.055","18.615","19.015","17.655","234358.000"],["2026-04-23","18.625","19.275","19.465","18.475","259524.000"],["2026-04-24","18.935","19.385","19.655","18.565","240667.000"],["2026-04-27","19.525","19.445","19.975","19.185","177622.000"],["2026-04-28","19.325","19.525","19.925","19.295","180386.000"],["2026-04-29","19.425","19.415","19.775","19.225","133996.000"],["2026-04-30","19.375","19.745","19.825","19.235","138855.000"],["2026-05-06","19.745","19.655","20.315","19.605","214930.000"],["2026-05-07","19.655","21.225","21.315","19.215","257661.000"],["2026-05-08","21.415","21.665","21.845","21.085","174214.000"],["2026-05-11","21.485","21.975","22.105","21.445","156171.000"],["2026-05-12","22.185","22.295","22.315","21.675","116781.000"],["2026-05-13","22.305","23.315","23.545","22.025","227775.000"],["2026-05-14","23.325","22.595","23.425","22.565","142738.000"],["2026-05-15","22.595","22.345","22.895","21.835","147628.000"],["2026-05-18","22.115","22.195","22.285","21.665","111662.000"],["2026-05-19","22.185","22.685","22.805","21.925","108621.000"],["2026-05-20","22.555","21.925","22.655","21.855","98144.000"],["2026-05-21","22.225","21.145","22.755","21.055","154687.000"],["2026-05-22","21.235","21.845","22.155","20.955","106069.000"],["2026-05-25","21.835","22.285","22.425","21.715","99365.000"],["2026-05-26","22.315","21.995","22.465","21.765","78236.000"],["2026-05-27","21.925","21.825","22.475","21.655","92126.000"],["2026-05-28","21.965","21.765","22.075","21.315","78574.000"],["2026-05-29","21.995","21.625","22.325","21.145","133753.000"],["2026-06-01","20.825","22.125","22.245","20.705","140134.000"],["2026-06-02","21.945","22.125","22.295","20.915","130363.000"],["2026-06-03","22.235","21.635","22.845","21.405","121254.000"],["2026-06-04","21.435","21.235","21.535","21.065","108604.000"],["2026-06-05","21.215","20.755","21.415","20.675","78163.000"],["2026-06-08","20.235","19.615","20.995","19.525","116600.000"],["2026-06-09","19.825","20.485","20.915","19.485","105550.000"],["2026-06-10","20.325","20.765","20.895","19.965","79445.000"],["2026-06-11","20.605","20.895","21.615","20.425","111837.000"],["2026-06-12","21.305","21.395","21.995","20.885","94514.000"],["2026-06-15","21.505","21.835","21.935","21.125","92112.000"],["2026-06-16","21.825","21.835","22.175","21.655","75740.000"],["2026-06-17","21.615","22.495","22.645","21.575","108338.000"],["2026-06-18","22.525","23.725","23.955","22.375","152038.000"],["2026-06-22","23.715","23.095","24.035","22.685","130933.000"],["2026-06-23","23.095","23.755","24.085","23.005","118765.000"],["2026-06-24","23.790","26.130","26.130","23.570","211137.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-06-23","cqr":"2026-06-24","FHcontent":"10\u6d3e1.8\u5143"}],["2026-06-25","26.140","27.290","28.000","26.140","311830.000"],["2026-06-26","26.950","26.410","27.140","26.100","197852.000"],["2026-06-29","26.770","26.030","27.270","25.600","140507.000"],["2026-06-30","25.870","25.840","26.200","25.300","111236.000"],["2026-07-01","25.800","26.590","27.000","25.510","146481.000"],["2026-07-02","26.410","25.550","26.800","25.450","135350.000"],["2026-07-03","25.450","24.130","25.770","23.610","241765.000"],["2026-07-06","24.050","22.950","24.550","22.810","122398.000"],["2026-07-07","22.820","23.880","24.590","22.620","132112.000"],["2026-07-08","23.690","23.060","24.400","23.020","78689.000"],["2026-07-09","23.310","23.420","23.580","22.560","85826.000"],["2026-07-10","23.810","22.810","24.240","22.700","102174.000"],["2026-07-13","22.550","22.120","22.980","22.120","92174.000"],["2026-07-14","22.210","22.320","22.550","21.250","104967.000"],["2026-07-15","22.400","22.220","22.890","22.010","69379.000"],["2026-07-16","21.850","20.830","22.660","20.560","174572.000"],["2026-07-17","20.940","20.100","21.200","19.800","153987.000"],["2026-07-20","20.090","18.300","20.270","18.090","144930.000"],["2026-07-21","18.620","19.510","19.580","17.600","158352.000"],["2026-07-22","19.510","17.960","19.720","17.950","147600.000"],["2026-07-23","18.000","18.250","18.380","17.600","107793.000"],["2026-07-24","18.090","17.840","18.370","17.730","59764.000"],["2026-07-27","17.680","18.090","18.150","17.230","90675.000"],["2026-07-28","17.800","18.000","18.510","17.780","80761.000"],["2026-07-29","17.990","18.220","18.300","17.390","101169.000"],["2026-07-30","18.180","17.450","18.450","17.350","92750.000"],["2026-07-31","17.970","17.500","18.300","17.390","174895.000"],["2026-08-03","17.570","19.250","19.250","17.570","159402.000"],["2026-08-04","19.320","19.790","19.990","18.800","274586.000"],["2026-08-05","19.700","19.580","20.300","19.060","236169.000"],["2026-08-06","19.590","19.980","20.560","19.490","165840.000"],["2026-08-07","19.800","19.480","19.900","19.220","148093.000"],["2026-08-10","19.470","19.540","19.540","18.850","106805.000"],["2026-08-11","19.440","18.730","19.500","18.570","173323.000"],["2026-08-12","18.580","19.820","20.110","18.580","205433.000"],["2026-08-13","19.720","19.600","20.490","19.580","150193.000"],["2026-08-14","19.850","19.480","19.960","19.260","100804.000"],["2026-08-17","19.560","19.970","19.970","19.200","110590.000"],["2026-08-18","19.900","19.650","20.340","19.350","109690.000"],["2026-08-19","19.380","18.300","19.380","18.200","148404.000"],["2026-08-20","18.450","18.540","18.750","18.280","72044.000"],["2026-08-21","18.480","18.530","18.570","18.000","77467.000"],["2026-08-24","18.410","18.470","18.480","18.000","82319.000"],["2026-08-25","18.330","18.580","18.630","18.090","59489.000"],["2026-08-26","18.570","18.670","18.870","18.280","74342.000"],["2026-08-27","18.700","18.750","19.010","18.550","74589.000"],["2026-08-28","18.710","18.760","19.050","18.670","74801.000"],["2026-08-31","18.480","19.430","19.490","18.450","109357.000"],["2026-09-01","19.430","20.590","20.780","19.430","212627.000"],["2026-09-02","20.500","20.580","20.780","20.100","119314.000"],["2026-09-03","20.760","20.770","21.260","20.620","116858.000"],["2026-09-04","20.880","20.810","21.190","20.630","127111.000"],["2026-09-07","20.600","19.980","20.740","19.860","140027.000"],["2026-09-08","20.070","20.580","20.710","19.950","97528.000"],["2026-09-09","20.560","20.420","20.700","20.120","76045.000"],["2026-09-10","20.210","20.410","20.850","20.160","77822.000"],["2026-09-11","20.200","20.130","20.650","19.900","84522.000"],["2026-09-14","20.350","19.760","20.350","19.650","72863.000"],["2026-09-15","19.740","19.650","20.420","19.650","73307.000"],["2026-09-16","19.570","19.610","19.970","19.320","71210.000"],["2026-09-17","19.710","19.640","20.130","19.380","77703.000"],["2026-09-18","20.110","20.490","20.770","19.860","157471.000"],["2026-09-21","20.600","21.050","21.100","20.490","110625.000"],["2026-09-22","21.000","21.080","21.540","20.830","117376.000"],["2026-09-23","21.080","19.880","21.080","19.750","177969.000"],["2026-09-24","19.800","19.420","20.490","19.390","126497.000"]],"qt":{"sz002803":["51","\u5409\u5b8f\u80a1\u4efd","002803","20.21","19.42","19.69","209825","116340","93485","20.21","539","20.20","381","20.19","275","20.18","150","20.17","34","20.22","425","20.23","195","20.24","71","20.25","52","20.26","46","","20260928161433","0.79","4.07","20.84","19.18","20.21\/209825\/419454350","209825","41945","7.05","29.25","","20.84","19.18","8.55","60.14","92.54","3.34","21.36","17.48","1.52","590","19.99","29.33","33.43","","","1.29","41945.4350","1.4147","7","   A","GP-A","24.87","-1.37","1.71","11.41","8.78","28.00","15.13","0.40","7.73","-16.25","297564176","457916788","27.21","25.80","297564176","","","-1.32","0.15","","CNY","0","","20.12","156",""],"market":["2026-09-29 03:07:28|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":"16.225","version":"18"}}}