{"code":0,"msg":"","data":{"sz002823":{"qfqday":[["2025-12-30","15.513","15.703","15.823","15.483","45078.000"],["2025-12-31","15.733","15.633","15.783","15.573","33808.000"],["2026-01-05","15.663","15.773","15.823","15.613","58683.000"],["2026-01-06","15.813","15.793","15.893","15.713","63354.000"],["2026-01-07","15.783","15.793","15.853","15.613","76982.000"],["2026-01-08","15.703","16.043","16.303","15.673","95653.000"],["2026-01-09","16.043","16.213","16.253","15.933","82491.000"],["2026-01-12","16.213","16.273","16.313","16.043","92011.000"],["2026-01-13","16.273","15.963","16.343","15.923","93096.000"],["2026-01-14","15.973","15.903","16.213","15.693","89899.000"],["2026-01-15","15.853","16.173","16.213","15.793","67282.000"],["2026-01-16","16.273","16.523","16.663","16.233","119643.000"],["2026-01-19","16.623","16.753","16.933","16.573","95950.000"],["2026-01-20","16.753","16.653","16.913","16.533","91404.000"],["2026-01-21","16.633","16.803","16.833","16.453","76456.000"],["2026-01-22","16.823","16.753","16.823","16.673","59306.000"],["2026-01-23","16.743","16.833","16.903","16.593","79991.000"],["2026-01-26","16.843","16.413","16.843","16.273","95462.000"],["2026-01-27","16.423","16.163","16.453","15.703","95719.000"],["2026-01-28","16.113","15.943","16.223","15.803","68440.000"],["2026-01-29","15.923","15.133","15.923","15.063","140569.000"],["2026-01-30","15.143","15.323","15.403","14.873","79592.000"],["2026-02-02","15.243","15.103","15.423","15.083","63502.000"],["2026-02-03","15.283","15.363","15.383","15.133","53350.000"],["2026-02-04","15.333","15.433","15.543","15.193","49469.000"],["2026-02-05","15.333","15.173","15.413","15.153","42071.000"],["2026-02-06","15.073","15.253","15.433","15.023","38347.000"],["2026-02-09","15.413","15.533","15.573","15.363","44064.000"],["2026-02-10","15.533","15.603","15.713","15.493","44890.000"],["2026-02-11","15.573","15.673","15.823","15.533","33346.000"],["2026-02-12","15.633","15.773","15.803","15.533","42026.000"],["2026-02-13","15.733","15.773","15.913","15.673","43637.000"],["2026-02-24","15.913","16.003","16.073","15.823","55962.000"],["2026-02-25","16.043","16.163","16.283","15.973","57302.000"],["2026-02-26","16.163","16.613","16.953","16.033","129626.000"],["2026-02-27","16.493","16.503","16.593","16.343","81836.000"],["2026-03-02","16.283","16.103","16.463","16.023","87838.000"],["2026-03-03","16.113","15.543","16.253","15.483","83100.000"],["2026-03-04","15.373","15.453","15.743","15.283","59120.000"],["2026-03-05","15.773","15.713","16.023","15.673","55745.000"],["2026-03-06","15.683","15.833","15.943","15.633","49211.000"],["2026-03-09","15.613","15.653","15.723","15.173","79767.000"],["2026-03-10","15.753","16.073","16.113","15.753","63604.000"],["2026-03-11","16.083","16.153","16.223","16.013","54319.000"],["2026-03-12","16.103","15.843","16.143","15.803","47215.000"],["2026-03-13","15.973","15.893","16.253","15.833","71892.000"],["2026-03-16","15.953","15.733","15.973","15.543","60017.000"],["2026-03-17","15.733","15.243","15.813","15.203","60588.000"],["2026-03-18","15.293","15.573","15.593","15.133","50478.000"],["2026-03-19","15.413","15.193","15.613","15.143","61813.000"],["2026-03-20","15.233","14.923","15.463","14.893","54969.000"],["2026-03-23","14.663","13.963","14.703","13.883","77133.000"],["2026-03-24","14.363","14.323","14.413","13.943","50270.000"],["2026-03-25","14.393","14.483","14.593","14.373","42355.000"],["2026-03-26","14.453","14.323","14.703","14.243","36889.000"],["2026-03-27","14.083","14.423","14.503","14.083","32328.000"],["2026-03-30","14.373","14.353","14.423","14.113","33528.000"],["2026-03-31","14.383","14.193","14.563","14.193","42267.000"],["2026-04-01","14.553","14.513","14.593","14.373","41286.000"],["2026-04-02","14.523","14.193","14.523","14.093","32313.000"],["2026-04-03","14.263","13.863","14.313","13.853","29552.000"],["2026-04-07","13.963","14.113","14.163","13.923","33995.000"],["2026-04-08","14.383","14.753","14.763","14.373","50462.000"],["2026-04-09","14.763","14.813","14.953","14.603","47248.000"],["2026-04-10","14.903","15.163","15.313","14.893","52194.000"],["2026-04-13","15.093","15.333","15.453","15.033","53823.000"],["2026-04-14","15.543","15.363","15.553","15.183","41165.000"],["2026-04-15","15.533","15.443","15.823","15.333","77136.000"],["2026-04-16","15.503","15.403","15.533","15.203","71489.000"],["2026-04-17","15.353","15.473","15.523","15.283","42723.000"],["2026-04-20","15.423","15.503","15.603","15.343","41590.000"],["2026-04-21","15.473","15.453","15.493","15.343","35132.000"],["2026-04-22","15.453","15.473","15.533","15.383","36016.000"],["2026-04-23","15.433","15.393","15.733","15.333","45640.000"],["2026-04-24","15.293","15.543","15.673","15.183","73471.000"],["2026-04-27","15.543","15.263","15.673","15.093","61907.000"],["2026-04-28","15.273","15.363","15.733","14.923","95893.000"],["2026-04-29","15.273","15.753","15.893","15.133","91194.000"],["2026-04-30","15.723","15.813","15.953","15.623","55898.000"],["2026-05-06","15.813","15.813","15.893","15.723","72295.000"],["2026-05-07","15.813","16.443","16.703","15.793","148880.000"],["2026-05-08","16.413","16.643","16.643","16.273","91252.000"],["2026-05-11","16.673","16.353","16.673","16.293","87370.000"],["2026-05-12","16.353","16.133","16.523","16.123","73343.000"],["2026-05-13","16.113","16.433","16.553","16.003","67194.000"],["2026-05-14","16.423","15.933","16.453","15.923","58416.000"],["2026-05-15","16.033","16.283","16.533","15.843","88195.000"],["2026-05-18","16.237","16.337","16.347","15.967","58195.000",{"nd":"2025","fh_sh":"2.44276","djr":"2026-05-15","cqr":"2026-05-18","FHcontent":"10\u6d3e2.44276\u5143"}],["2026-05-19","16.467","16.397","16.577","16.127","62074.000"],["2026-05-20","16.317","16.127","16.387","16.027","47726.000"],["2026-05-21","16.167","15.897","16.487","15.847","84014.000"],["2026-05-22","16.047","17.507","17.507","15.757","213673.000"],["2026-05-25","18.007","18.417","19.147","17.637","413924.000"],["2026-05-26","18.307","18.017","18.757","17.767","261201.000"],["2026-05-27","18.017","17.247","18.017","17.127","202244.000"],["2026-05-28","17.097","17.497","17.767","17.037","188699.000"],["2026-05-29","17.467","18.017","18.597","17.437","294007.000"],["2026-06-01","18.027","17.847","18.277","17.747","199767.000"],["2026-06-02","17.817","18.807","18.817","17.537","349594.000"],["2026-06-03","18.317","19.487","19.847","18.307","394034.000"],["2026-06-04","19.297","20.667","20.697","18.857","361344.000"],["2026-06-05","20.117","19.817","21.167","19.417","332921.000"],["2026-06-08","18.817","18.127","19.497","18.007","258633.000"],["2026-06-09","18.327","17.447","18.507","17.177","263376.000"],["2026-06-10","17.547","18.377","19.097","17.467","266032.000"],["2026-06-11","17.867","17.097","18.167","16.867","236733.000"],["2026-06-12","17.207","16.437","17.437","16.327","200454.000"],["2026-06-15","16.517","17.267","17.567","16.517","156412.000"],["2026-06-16","17.347","17.167","17.477","17.017","120859.000"],["2026-06-17","17.157","16.967","17.467","16.767","165929.000"],["2026-06-18","16.857","16.627","16.997","16.477","118568.000"],["2026-06-22","16.617","15.807","16.627","15.167","195423.000"],["2026-06-23","15.707","15.737","16.017","15.367","99592.000"],["2026-06-24","15.527","15.247","15.697","15.117","104518.000"],["2026-06-25","15.217","14.777","15.247","14.567","113677.000"],["2026-06-26","14.687","14.117","14.767","14.077","85057.000"],["2026-06-29","14.117","13.627","14.177","13.367","94071.000"],["2026-06-30","13.577","14.057","14.267","13.527","97015.000"],["2026-07-01","14.057","14.317","14.567","14.017","97140.000"],["2026-07-02","14.107","14.517","15.137","14.107","112794.000"],["2026-07-03","14.597","15.227","15.687","14.577","147275.000"],["2026-07-06","15.317","14.877","15.327","14.727","89319.000"],["2026-07-07","14.867","14.247","15.117","14.217","77861.000"],["2026-07-08","14.317","13.617","14.317","13.587","64850.000"],["2026-07-09","13.557","13.557","13.747","12.937","76677.000"],["2026-07-10","13.537","13.597","13.947","13.437","62928.000"],["2026-07-13","13.417","12.737","13.507","12.717","63278.000"],["2026-07-14","12.677","13.077","13.077","12.627","57732.000"],["2026-07-15","13.027","12.997","13.277","12.867","39740.000"],["2026-07-16","12.907","13.117","13.257","12.807","41317.000"],["2026-07-17","13.197","12.527","13.497","12.427","71946.000"],["2026-07-20","12.447","11.887","12.717","11.697","80144.000"],["2026-07-21","11.867","12.047","12.127","11.277","83159.000"],["2026-07-22","11.917","11.717","12.117","11.657","50352.000"],["2026-07-23","11.807","11.967","11.967","11.647","58103.000"],["2026-07-24","11.777","11.717","11.877","11.637","38653.000"],["2026-07-27","11.787","12.267","12.307","11.677","56021.000"],["2026-07-28","12.137","12.317","12.477","12.017","37475.000"],["2026-07-29","12.307","12.577","12.627","12.257","48175.000"],["2026-07-30","12.597","12.377","12.757","12.237","53913.000"],["2026-07-31","12.607","12.717","12.847","12.477","50384.000"],["2026-08-03","12.727","13.107","13.127","12.717","46946.000"],["2026-08-04","13.307","13.057","13.317","13.037","60368.000"],["2026-08-05","13.057","13.167","13.267","13.047","48540.000"],["2026-08-06","13.167","13.137","13.227","12.967","44463.000"],["2026-08-07","13.137","13.177","13.187","12.927","46084.000"],["2026-08-10","13.137","13.207","13.207","12.897","47554.000"],["2026-08-11","13.157","13.187","13.277","12.967","41183.000"],["2026-08-12","13.117","13.387","13.407","13.077","47473.000"],["2026-08-13","13.447","14.107","14.387","13.257","178321.000"],["2026-08-14","13.867","13.537","13.917","13.257","138530.000"],["2026-08-17","13.527","13.477","13.527","13.197","76946.000"],["2026-08-18","13.477","13.397","13.517","13.237","59094.000"],["2026-08-19","13.217","12.467","13.247","12.427","91584.000"],["2026-08-20","12.557","12.577","12.687","12.427","40941.000"],["2026-08-21","12.407","12.597","12.647","12.317","33859.000"],["2026-08-24","12.537","12.537","12.687","12.377","33075.000"],["2026-08-25","12.537","12.897","12.937","12.417","46893.000"],["2026-08-26","12.947","12.777","12.967","12.687","37415.000"],["2026-08-27","12.727","12.907","13.047","12.687","52528.000"],["2026-08-28","12.907","12.857","12.947","12.797","33587.000"],["2026-08-31","12.717","12.977","12.987","12.697","32069.000"],["2026-09-01","12.977","12.977","13.017","12.887","40191.000"],["2026-09-02","12.877","13.037","13.067","12.727","36519.000"],["2026-09-03","13.097","13.157","13.307","13.037","42123.000"],["2026-09-04","13.247","12.907","13.297","12.857","43730.000"],["2026-09-07","12.947","12.997","13.047","12.877","23647.000"],["2026-09-08","12.997","12.957","13.027","12.827","33968.000"],["2026-09-09","12.897","12.917","13.027","12.827","26360.000"],["2026-09-10","12.910","12.720","12.920","12.700","27565.000",{"nd":"2026","fh_sh":"1.83207","djr":"2026-09-09","cqr":"2026-09-10","FHcontent":"10\u6d3e1.83207\u5143"}],["2026-09-11","12.640","12.490","12.690","12.310","39040.000"],["2026-09-14","12.460","12.750","12.780","12.410","32654.000"],["2026-09-15","12.700","12.520","12.740","12.510","21926.000"],["2026-09-16","12.480","12.580","12.660","12.420","25483.000"],["2026-09-17","12.520","12.520","12.660","12.370","23623.000"],["2026-09-18","12.640","12.750","12.780","12.570","28307.000"],["2026-09-21","12.730","12.970","13.000","12.710","37400.000"],["2026-09-22","13.040","12.930","13.090","12.870","28944.000"],["2026-09-23","12.930","13.000","13.040","12.830","28282.000"],["2026-09-24","12.940","12.920","13.100","12.920","27171.000"]],"qt":{"sz002823":["51","\u51ef\u4e2d\u7cbe\u5bc6","002823","12.66","12.92","12.88","42412","22040","20372","12.65","40","12.64","55","12.63","12","12.62","41","12.61","85","12.66","12","12.67","27","12.68","22","12.69","27","12.70","50","","20260928161415","-0.26","-2.01","13.02","12.54","12.66\/42412\/53891317","42412","5389","1.90","18.41","","13.02","12.54","3.72","28.24","41.46","2.05","14.21","11.63","1.41","95","12.71","19.80","17.75","","","1.30","5389.1317","0.0000","0","   A","GP-A","-19.02","-0.71","3.38","10.79","5.77","21.17","11.28","1.36","-1.53","-16.86","223039713","327498270","25.61","-19.38","223039713","","","-21.87","0.00","","CNY","0","","12.60","101",""],"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":"15.633","version":"18"}}}