{"code":0,"msg":"","data":{"sz002826":{"qfqday":[["2025-12-30","17.921","17.921","18.051","17.801","22146.000"],["2025-12-31","17.851","18.231","18.621","17.841","48444.000"],["2026-01-05","18.101","18.281","18.361","17.981","35761.000"],["2026-01-06","18.331","18.271","18.591","18.251","35188.000"],["2026-01-07","18.201","18.511","19.221","18.151","53963.000"],["2026-01-08","18.491","18.241","18.511","18.211","41170.000"],["2026-01-09","18.281","18.261","18.281","17.931","54053.000"],["2026-01-12","18.251","18.001","18.251","17.911","62773.000"],["2026-01-13","18.091","18.571","19.351","18.081","112606.000"],["2026-01-14","18.511","18.621","19.031","18.261","73940.000"],["2026-01-15","18.441","18.221","18.581","18.201","40823.000"],["2026-01-16","18.331","18.141","18.331","18.011","33902.000"],["2026-01-19","18.181","18.991","19.351","18.131","113448.000"],["2026-01-20","18.911","19.191","19.851","18.851","94745.000"],["2026-01-21","19.201","19.161","19.501","18.881","48433.000"],["2026-01-22","19.241","19.361","19.401","19.031","59870.000"],["2026-01-23","19.341","18.871","19.451","18.701","71516.000"],["2026-01-26","18.881","19.371","19.401","18.651","81203.000"],["2026-01-27","19.251","18.991","19.301","18.481","59655.000"],["2026-01-28","18.951","18.341","18.951","18.341","50617.000"],["2026-01-29","18.311","18.581","18.771","18.091","44657.000"],["2026-01-30","18.451","18.611","18.801","18.271","44992.000"],["2026-02-02","18.571","19.051","19.271","18.391","65670.000"],["2026-02-03","18.951","20.831","20.971","18.951","269191.000"],["2026-02-04","20.851","21.091","21.341","20.501","185500.000"],["2026-02-05","21.091","21.311","21.811","20.851","122277.000"],["2026-02-06","21.651","21.191","21.891","20.951","130541.000"],["2026-02-09","21.101","21.061","21.551","20.971","114566.000"],["2026-02-10","21.061","20.651","21.721","20.561","126110.000"],["2026-02-11","20.751","20.131","20.851","20.101","79916.000"],["2026-02-12","20.151","20.641","20.901","20.061","84956.000"],["2026-02-13","20.651","20.151","20.751","20.141","52176.000"],["2026-02-24","20.311","19.961","20.491","19.651","54367.000"],["2026-02-25","20.021","20.681","21.321","19.841","118206.000"],["2026-02-26","20.681","20.121","20.731","20.101","51083.000"],["2026-02-27","20.121","21.321","21.611","19.751","125548.000"],["2026-03-02","20.931","20.881","21.141","20.181","98976.000"],["2026-03-03","20.881","20.751","21.661","20.501","106714.000"],["2026-03-04","20.431","20.791","21.051","20.261","57280.000"],["2026-03-05","21.181","21.101","21.421","20.701","72640.000"],["2026-03-06","21.011","21.711","21.751","20.871","72877.000"],["2026-03-09","21.451","22.091","23.041","21.371","165785.000"],["2026-03-10","22.281","21.351","22.401","20.851","142106.000"],["2026-03-11","21.581","20.841","21.651","20.661","94924.000"],["2026-03-12","20.871","20.411","21.091","20.381","55029.000"],["2026-03-13","20.251","21.641","22.321","20.221","149296.000"],["2026-03-16","21.621","21.411","21.901","21.251","66939.000"],["2026-03-17","21.451","21.051","21.951","20.961","52301.000"],["2026-03-18","21.041","21.061","21.251","20.791","36376.000"],["2026-03-19","20.881","20.041","20.981","19.701","77644.000"],["2026-03-20","20.061","19.391","20.401","19.271","66713.000"],["2026-03-23","19.201","17.931","19.201","17.741","84104.000"],["2026-03-24","18.351","19.061","19.091","17.831","80565.000"],["2026-03-25","19.141","19.761","20.051","18.991","66161.000"],["2026-03-26","19.911","19.281","20.041","19.231","42412.000"],["2026-03-27","19.081","20.111","20.381","18.941","60514.000"],["2026-03-30","19.841","19.911","20.331","19.831","40381.000"],["2026-03-31","20.051","19.801","20.081","19.691","38332.000"],["2026-04-01","20.091","20.561","20.741","20.051","59461.000"],["2026-04-02","20.541","20.471","20.611","20.161","40572.000"],["2026-04-03","20.361","19.851","20.521","19.831","42748.000"],["2026-04-07","20.211","19.761","20.311","19.691","48304.000"],["2026-04-08","20.101","20.531","20.731","20.031","53613.000"],["2026-04-09","20.371","20.251","20.591","20.091","39349.000"],["2026-04-10","20.291","20.331","20.581","20.151","43326.000"],["2026-04-13","20.261","19.851","20.291","19.701","43241.000"],["2026-04-14","20.131","19.911","20.131","19.751","36068.000"],["2026-04-15","19.981","19.881","20.341","19.751","48929.000"],["2026-04-16","19.791","21.221","21.511","19.701","96516.000"],["2026-04-17","21.221","20.981","21.301","20.671","46438.000"],["2026-04-20","20.971","21.001","21.241","20.761","42983.000"],["2026-04-21","21.021","20.951","21.131","20.601","34361.000"],["2026-04-22","20.871","20.501","20.931","20.431","35531.000"],["2026-04-23","20.501","20.391","20.571","19.771","44631.000"],["2026-04-24","20.361","20.141","20.751","19.971","32529.000"],["2026-04-27","20.141","19.611","20.181","19.021","90573.000"],["2026-04-28","19.661","19.671","19.961","19.371","59572.000"],["2026-04-29","19.731","19.371","19.981","19.361","59033.000"],["2026-04-30","19.391","19.351","19.641","19.011","70578.000"],["2026-05-06","19.351","19.611","20.161","19.331","75777.000"],["2026-05-07","19.491","19.111","19.601","18.831","65319.000"],["2026-05-08","19.041","19.021","19.201","18.601","58839.000"],["2026-05-11","18.961","19.481","19.521","18.651","72612.000"],["2026-05-12","19.481","19.251","19.611","19.171","45918.000"],["2026-05-13","19.301","18.761","19.301","18.651","52348.000"],["2026-05-14","18.771","18.411","18.831","18.391","37753.000"],["2026-05-15","18.421","18.251","18.521","18.061","33413.000"],["2026-05-18","18.521","18.581","18.921","18.041","47791.000"],["2026-05-19","18.621","18.561","18.701","18.281","31229.000"],["2026-05-20","18.481","18.181","18.491","17.921","35621.000"],["2026-05-21","18.181","17.661","18.421","17.651","33657.000"],["2026-05-22","17.741","19.441","19.441","17.401","129342.000"],["2026-05-25","19.801","18.931","19.841","18.881","119675.000"],["2026-05-26","19.051","18.391","19.051","18.251","68209.000"],["2026-05-27","18.581","18.161","18.901","18.111","59155.000"],["2026-05-28","18.161","17.931","18.161","17.511","41637.000"],["2026-05-29","17.901","17.661","18.061","17.511","34937.000"],["2026-06-01","17.801","17.631","18.011","17.531","32931.000"],["2026-06-02","17.701","16.701","17.701","16.381","69581.000"],["2026-06-03","16.721","16.531","16.901","16.381","39283.000"],["2026-06-04","16.421","16.221","16.451","16.001","30402.000"],["2026-06-05","16.221","16.261","16.531","16.071","37327.000"],["2026-06-08","16.231","15.401","16.291","15.131","51687.000"],["2026-06-09","15.690","15.610","15.800","15.350","32465.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e1.5\u5143"}],["2026-06-10","15.600","15.170","15.600","14.900","41111.000"],["2026-06-11","15.160","15.010","15.160","14.650","28606.000"],["2026-06-12","15.200","15.350","15.430","15.030","37814.000"],["2026-06-15","15.510","16.700","16.870","15.330","79144.000"],["2026-06-16","16.750","17.070","17.280","16.400","60434.000"],["2026-06-17","17.000","16.510","17.070","16.440","44961.000"],["2026-06-18","16.510","16.830","16.950","16.230","43292.000"],["2026-06-22","16.780","16.440","16.800","16.180","40124.000"],["2026-06-23","16.360","17.200","17.750","16.240","69885.000"],["2026-06-24","17.120","16.340","17.200","16.300","43896.000"],["2026-06-25","16.180","15.750","16.340","15.630","44120.000"],["2026-06-26","15.750","15.300","15.880","15.230","29862.000"],["2026-06-29","15.500","15.690","15.920","14.810","48583.000"],["2026-06-30","15.580","15.030","15.590","14.930","54419.000"],["2026-07-01","14.960","16.530","16.530","14.850","81243.000"],["2026-07-02","16.500","18.180","18.180","16.420","70884.000"],["2026-07-03","19.790","18.100","19.800","17.810","200042.000"],["2026-07-06","17.920","18.300","19.000","17.570","108004.000"],["2026-07-07","18.470","17.230","18.490","17.200","76788.000"],["2026-07-08","17.250","16.730","17.490","16.730","46086.000"],["2026-07-09","16.530","16.770","17.380","16.350","55808.000"],["2026-07-10","16.770","16.700","17.200","16.550","44738.000"],["2026-07-13","16.680","16.090","16.960","16.070","44887.000"],["2026-07-14","16.300","16.940","17.090","15.960","83974.000"],["2026-07-15","16.780","17.180","17.580","16.620","81950.000"],["2026-07-16","17.180","17.170","17.590","16.680","68364.000"],["2026-07-17","17.100","16.070","17.400","15.900","63795.000"],["2026-07-20","16.070","15.800","16.530","15.510","59884.000"],["2026-07-21","15.800","15.620","16.240","14.990","54823.000"],["2026-07-22","15.480","15.430","15.980","15.300","40258.000"],["2026-07-23","15.300","16.030","16.200","15.290","41200.000"],["2026-07-24","15.860","15.800","16.150","15.550","29089.000"],["2026-07-27","15.830","16.190","16.380","15.650","31867.000"],["2026-07-28","16.160","15.900","16.450","15.820","28335.000"],["2026-07-29","15.910","15.990","16.220","15.850","24367.000"],["2026-07-30","15.960","15.510","16.070","15.410","28692.000"],["2026-07-31","15.700","16.110","16.390","15.610","37271.000"],["2026-08-03","16.110","16.120","16.290","16.030","21756.000"],["2026-08-04","16.250","16.450","16.590","16.250","33488.000"],["2026-08-05","16.170","16.500","16.990","16.170","37253.000"],["2026-08-06","16.520","18.150","18.150","16.390","62198.000"],["2026-08-07","18.050","17.840","18.050","17.130","142620.000"],["2026-08-10","18.110","17.790","18.110","17.690","94723.000"],["2026-08-11","17.500","17.510","17.850","17.460","55873.000"],["2026-08-12","17.500","17.660","17.850","17.410","48401.000"],["2026-08-13","17.670","17.630","17.950","17.490","46873.000"],["2026-08-14","17.710","17.670","18.400","17.280","54976.000"],["2026-08-17","17.790","17.840","18.030","17.250","48551.000"],["2026-08-18","17.940","18.060","18.290","17.890","65207.000"],["2026-08-19","17.710","17.250","18.050","17.220","45924.000"],["2026-08-20","17.600","17.780","18.180","17.600","59293.000"],["2026-08-21","17.490","17.340","17.690","17.110","40144.000"],["2026-08-24","17.370","17.070","17.890","16.960","41845.000"],["2026-08-25","16.970","17.500","17.600","16.820","37551.000"],["2026-08-26","17.350","17.290","17.650","17.100","23821.000"],["2026-08-27","17.290","17.350","17.570","17.220","26732.000"],["2026-08-28","17.390","17.200","17.430","17.120","25093.000"],["2026-08-31","17.200","17.430","17.550","17.000","40131.000"],["2026-09-01","17.270","17.510","17.570","17.270","27089.000"],["2026-09-02","17.340","17.960","18.360","17.330","74346.000"],["2026-09-03","18.290","17.760","18.990","17.750","72045.000"],["2026-09-04","17.880","17.710","18.060","17.580","43280.000"],["2026-09-07","17.830","17.930","18.000","17.670","35925.000"],["2026-09-08","17.930","18.030","18.070","17.750","31796.000"],["2026-09-09","17.880","18.090","18.100","17.800","28248.000"],["2026-09-10","18.140","17.700","18.140","17.520","35984.000"],["2026-09-11","17.510","17.120","17.550","16.930","33525.000"],["2026-09-14","17.150","17.200","17.400","17.030","21976.000"],["2026-09-15","17.220","16.560","17.220","16.530","28593.000"],["2026-09-16","16.570","17.060","17.340","16.410","31581.000"],["2026-09-17","17.050","17.010","17.240","16.760","27336.000"],["2026-09-18","17.150","17.030","17.300","16.940","21905.000"],["2026-09-21","17.120","17.450","17.520","17.070","29333.000"],["2026-09-22","17.600","17.390","17.600","17.300","21830.000"],["2026-09-23","17.300","17.150","17.440","17.110","17281.000"],["2026-09-24","17.060","17.680","18.380","17.050","78107.000"]],"qt":{"sz002826":["51","\u6613\u660e\u533b\u836f","002826","17.54","17.68","17.77","50370","23504","26866","17.54","290","17.53","19","17.52","91","17.51","72","17.50","236","17.55","201","17.56","76","17.58","20","17.59","41","17.60","30","","20260928161421","-0.14","-0.79","17.96","17.40","17.54\/50370\/88931176","50370","8893","2.73","27.48","","17.96","17.40","3.17","32.40","33.44","3.87","19.45","15.91","1.50","340","17.66","25.08","36.13","","","1.12","8893.1176","0.3508","2","   A","GP-A","-3.78","2.99","0.85","14.09","10.20","23.04","14.65","2.45","1.98","-3.09","184729311","190677750","31.60","-2.13","184729311","","","-9.36","-0.23","","CNY","0","","17.49","325",""],"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":"17.901","version":"18"}}}