{"code":0,"msg":"","data":{"sz002831":{"qfqday":[["2025-12-30","19.581","19.667","19.853","19.381","32437.000"],["2025-12-31","19.660","19.660","19.824","19.339","40077.000"],["2026-01-05","19.589","19.574","19.753","19.224","62279.000"],["2026-01-06","19.546","20.117","20.253","19.367","52493.000"],["2026-01-07","20.067","19.289","20.139","19.238","59650.000"],["2026-01-08","19.231","18.867","19.303","18.581","79577.000"],["2026-01-09","18.938","19.153","19.324","18.874","87888.000"],["2026-01-12","19.153","18.760","19.196","18.495","79447.000"],["2026-01-13","18.695","18.860","18.981","18.474","98192.000"],["2026-01-14","18.838","19.138","19.203","18.681","85878.000"],["2026-01-15","19.103","19.181","19.424","18.981","39946.000"],["2026-01-16","19.439","18.753","19.439","18.560","80658.000"],["2026-01-19","18.588","18.745","18.867","18.581","48184.000"],["2026-01-20","18.738","18.917","18.924","18.631","62603.000"],["2026-01-21","18.924","18.645","18.938","18.424","75454.000"],["2026-01-22","18.638","18.738","18.967","18.560","53463.000"],["2026-01-23","18.803","19.117","19.260","18.781","59234.000"],["2026-01-26","19.110","18.653","19.110","18.581","50871.000"],["2026-01-27","18.624","18.538","18.796","18.453","55584.000"],["2026-01-28","18.474","19.653","19.767","18.474","109547.000"],["2026-01-29","19.596","19.439","19.903","19.346","81324.000"],["2026-01-30","19.188","19.939","20.010","18.738","129330.000"],["2026-02-02","19.653","18.831","19.939","18.796","95820.000"],["2026-02-03","19.196","19.374","19.510","18.946","69847.000"],["2026-02-04","19.331","20.732","20.825","19.296","99031.000"],["2026-02-05","20.825","20.832","20.889","20.375","76300.000"],["2026-02-06","20.739","20.725","21.332","20.567","59696.000"],["2026-02-09","20.803","21.032","21.439","20.546","79570.000"],["2026-02-10","21.132","22.097","22.225","21.003","89354.000"],["2026-02-11","22.418","21.654","22.825","21.403","123749.000"],["2026-02-12","21.854","21.854","22.854","21.675","108343.000"],["2026-02-13","21.868","22.282","22.668","21.439","102335.000"],["2026-02-24","22.297","21.725","22.368","21.439","74320.000"],["2026-02-25","21.768","21.439","21.954","21.268","74180.000"],["2026-02-26","21.439","21.654","21.768","21.196","66116.000"],["2026-02-27","21.654","21.904","22.725","21.403","112086.000"],["2026-03-02","21.603","22.046","22.168","21.382","90442.000"],["2026-03-03","21.882","21.925","22.368","21.661","76200.000"],["2026-03-04","21.768","21.439","22.282","21.225","71437.000"],["2026-03-05","21.582","21.846","22.011","21.203","67573.000"],["2026-03-06","21.782","21.811","22.118","21.482","45793.000"],["2026-03-09","21.775","20.617","21.775","20.425","105195.000"],["2026-03-10","20.946","21.411","21.489","20.725","79316.000"],["2026-03-11","21.468","23.626","23.626","21.461","161068.000"],["2026-03-12","24.769","23.690","25.755","23.018","308839.000"],["2026-03-13","23.526","23.983","24.297","22.568","283528.000"],["2026-03-16","23.983","26.455","26.455","23.268","374377.000"],["2026-03-17","25.012","24.869","26.155","24.719","247044.000"],["2026-03-18","25.012","26.498","27.427","23.747","288856.000"],["2026-03-19","25.655","24.619","26.312","24.304","233385.000"],["2026-03-20","24.497","23.926","24.997","23.804","145952.000"],["2026-03-23","23.154","22.368","23.547","22.118","163828.000"],["2026-03-24","22.640","22.511","22.797","21.804","117248.000"],["2026-03-25","22.654","23.297","24.626","22.582","255696.000"],["2026-03-26","23.311","22.389","23.890","22.247","142103.000"],["2026-03-27","22.225","22.289","22.811","21.975","102686.000"],["2026-03-30","22.154","22.840","23.083","21.525","132518.000"],["2026-03-31","22.790","21.939","23.140","21.796","89848.000"],["2026-04-01","22.604","22.732","23.368","22.468","111599.000"],["2026-04-02","22.775","22.211","22.854","22.011","78405.000"],["2026-04-03","22.782","24.504","24.504","22.561","219222.000"],["2026-04-07","24.454","24.469","24.897","23.868","198820.000"],["2026-04-08","25.069","25.783","26.012","24.662","215363.000"],["2026-04-09","25.712","26.476","27.791","25.147","212968.000"],["2026-04-10","27.019","26.191","27.084","26.098","142102.000"],["2026-04-13","25.941","25.969","26.641","25.369","98189.000"],["2026-04-14","26.226","25.619","26.534","25.433","121475.000"],["2026-04-15","25.583","25.255","25.790","25.083","79856.000"],["2026-04-16","25.190","25.255","25.633","25.019","91939.000"],["2026-04-17","25.212","25.469","26.691","25.055","125120.000"],["2026-04-20","25.626","25.612","26.476","25.183","132802.000"],["2026-04-21","25.512","26.576","26.891","24.955","147981.000"],["2026-04-22","26.576","26.548","26.834","26.212","90187.000"],["2026-04-23","26.434","25.998","26.705","25.490","87124.000"],["2026-04-24","25.862","25.762","26.291","25.583","81758.000"],["2026-04-27","25.840","26.069","26.562","25.619","87774.000"],["2026-04-28","26.062","26.298","27.462","25.905","149172.000"],["2026-04-29","26.355","26.884","26.977","25.433","99830.000"],["2026-04-30","26.941","26.326","27.277","25.619","125379.000"],["2026-05-06","26.298","26.119","26.548","25.190","162564.000"],["2026-05-07","26.369","27.212","27.762","26.083","174337.000"],["2026-05-08","27.762","28.298","28.298","26.562","161013.000"],["2026-05-11","28.584","28.670","29.584","27.791","179185.000"],["2026-05-12","28.663","30.735","31.356","28.277","187003.000"],["2026-05-13","30.235","30.335","30.871","29.620","151058.000"],["2026-05-14","30.228","29.156","30.692","29.156","91058.000"],["2026-05-15","28.977","28.920","29.434","28.413","82725.000"],["2026-05-18","28.727","28.284","29.427","27.863","120664.000"],["2026-05-19","28.298","31.185","31.185","28.098","176128.000"],["2026-05-20","31.578","31.092","31.871","30.156","121730.000"],["2026-05-21","31.099","30.978","33.228","30.728","212271.000"],["2026-05-22","30.956","29.656","31.585","29.549","238015.000"],["2026-05-25","29.677","28.441","29.692","27.227","258047.000"],["2026-05-26","27.863","27.770","28.048","26.369","251050.000"],["2026-05-27","27.491","28.048","28.713","27.162","138035.000"],["2026-05-28","28.048","27.720","28.241","26.734","105222.000"],["2026-05-29","27.734","26.826","28.084","26.655","72928.000"],["2026-06-01","27.712","27.370","27.712","26.091","126279.000"],["2026-06-02","27.370","28.591","29.141","27.234","140534.000"],["2026-06-03","28.348","28.584","28.820","27.927","101249.000"],["2026-06-04","28.601","28.231","29.001","28.061","85540.000",{"nd":"2025","fh_sh":"8.03813","djr":"2026-06-03","cqr":"2026-06-04","FHcontent":"10\u6d3e8.03813\u5143\u8f6c4.01906\u80a1"}],["2026-06-05","28.281","26.741","28.631","26.361","178064.000"],["2026-06-08","26.121","27.261","27.861","26.121","175031.000"],["2026-06-09","27.311","28.591","29.591","27.191","204774.000"],["2026-06-10","28.461","28.081","28.461","27.081","127345.000"],["2026-06-11","28.221","30.281","30.901","28.221","358031.000"],["2026-06-12","30.321","29.521","30.361","28.971","251011.000"],["2026-06-15","30.131","30.361","31.061","29.611","209608.000"],["2026-06-16","30.061","30.661","30.761","29.781","134632.000"],["2026-06-17","29.771","30.761","31.311","29.391","177859.000"],["2026-06-18","30.711","32.191","32.191","30.561","166395.000"],["2026-06-22","31.871","33.431","33.861","30.961","274183.000"],["2026-06-23","34.051","35.601","36.241","33.501","337537.000"],["2026-06-24","34.761","37.961","38.321","34.181","252452.000"],["2026-06-25","37.661","35.751","38.051","35.571","226835.000"],["2026-06-26","35.061","35.811","37.001","34.491","167426.000"],["2026-06-29","36.061","35.411","37.251","34.071","231177.000"],["2026-06-30","35.711","35.421","36.291","34.861","167086.000"],["2026-07-01","35.601","35.171","37.011","34.841","189826.000"],["2026-07-02","34.581","31.871","34.861","31.641","315618.000"],["2026-07-03","31.871","31.271","32.011","31.091","164273.000"],["2026-07-06","31.271","30.481","32.111","30.371","162659.000"],["2026-07-07","30.321","30.641","30.741","29.761","122009.000"],["2026-07-08","30.791","29.571","30.961","29.501","94591.000"],["2026-07-09","29.851","29.551","30.191","28.621","105021.000"],["2026-07-10","29.561","28.791","30.321","28.781","96066.000"],["2026-07-13","28.451","26.851","28.751","26.781","149352.000"],["2026-07-14","26.681","27.471","27.851","26.461","113486.000"],["2026-07-15","27.631","28.141","28.161","27.381","90401.000"],["2026-07-16","27.641","27.041","28.061","26.911","88446.000"],["2026-07-17","27.091","24.861","27.181","24.321","201323.000"],["2026-07-20","25.211","25.421","26.211","24.731","191174.000"],["2026-07-21","25.431","27.031","27.181","25.431","138386.000"],["2026-07-22","26.991","26.261","27.391","26.111","84602.000"],["2026-07-23","26.661","27.191","27.851","26.481","94171.000"],["2026-07-24","26.861","26.961","27.411","26.401","87912.000"],["2026-07-27","26.971","27.361","27.441","26.311","110132.000"],["2026-07-28","26.871","25.611","27.161","25.451","108023.000"],["2026-07-29","25.661","26.121","26.611","25.211","97074.000"],["2026-07-30","25.861","25.221","26.121","24.781","125257.000"],["2026-07-31","25.961","26.151","27.211","25.961","103481.000"],["2026-08-03","26.091","26.091","26.561","25.381","68528.000"],["2026-08-04","26.121","27.241","27.611","25.901","112135.000"],["2026-08-05","27.061","27.821","28.041","26.861","99041.000"],["2026-08-06","28.061","28.961","28.961","27.161","114468.000"],["2026-08-07","28.711","28.391","29.661","27.921","108761.000"],["2026-08-10","28.381","28.161","28.811","27.801","103494.000"],["2026-08-11","28.081","27.641","28.561","27.521","84128.000"],["2026-08-12","27.621","27.981","28.381","27.351","86034.000"],["2026-08-13","28.221","27.591","28.561","27.561","61668.000"],["2026-08-14","27.591","26.901","27.841","26.421","147647.000"],["2026-08-17","26.911","28.041","28.571","26.461","151732.000"],["2026-08-18","28.031","27.161","28.061","26.851","92156.000"],["2026-08-19","26.781","25.481","26.851","25.461","107709.000"],["2026-08-20","25.791","25.411","26.031","25.191","56774.000"],["2026-08-21","25.211","25.391","25.661","25.121","59199.000"],["2026-08-24","25.421","25.111","25.591","24.661","52304.000"],["2026-08-25","24.751","24.991","25.321","24.421","70145.000"],["2026-08-26","26.171","26.571","26.841","25.361","169139.000"],["2026-08-27","26.221","26.691","27.541","26.031","197170.000"],["2026-08-28","26.481","26.261","26.741","25.881","146651.000"],["2026-08-31","26.031","26.641","26.891","25.731","122537.000"],["2026-09-01","26.611","26.171","26.761","26.051","78169.000"],["2026-09-02","25.911","26.441","26.801","25.441","74907.000"],["2026-09-03","26.581","27.801","28.361","26.271","142671.000"],["2026-09-04","28.201","27.391","28.561","27.091","133993.000"],["2026-09-07","27.221","27.671","27.861","26.611","140777.000"],["2026-09-08","27.631","28.041","28.961","27.631","136109.000"],["2026-09-09","27.991","28.991","29.251","27.991","161630.000"],["2026-09-10","28.961","29.031","29.551","28.681","97059.000"],["2026-09-11","28.741","28.941","29.161","28.251","81570.000"],["2026-09-14","28.461","28.161","28.751","27.961","100071.000"],["2026-09-15","27.961","27.751","28.191","27.561","88961.000"],["2026-09-16","27.691","28.321","28.461","27.461","61860.000"],["2026-09-17","28.281","27.811","28.561","27.761","47517.000"],["2026-09-18","28.011","27.981","28.361","27.641","83067.000"],["2026-09-21","27.981","28.171","28.361","27.781","60425.000"],["2026-09-22","28.461","28.661","29.351","28.391","90988.000"],["2026-09-23","28.471","28.611","29.211","28.471","73164.000"],["2026-09-24","28.961","28.861","29.811","28.741","108295.000"]],"qt":{"sz002831":["51","\u88d5\u540c\u79d1\u6280","002831","27.63","29.00","28.96","99298","43876","55422","27.62","8","27.60","18","27.58","28","27.56","20","27.54","3","27.63","42","27.65","10","27.68","10","27.69","9","27.70","50","","20260928161448","-1.37","-4.72","28.97","27.50","27.63\/99298\/276219448","99298","27622","1.39","22.27","","28.97","27.50","5.07","197.34","355.97","3.13","31.90","26.10","1.19","-44","27.82","30.96","22.35","","","1.43","27621.9448","0.0000","0","   A","GP-A","39.55","-1.74","2.07","14.04","7.13","38.46","17.51","-4.99","4.66","-12.03","714221966","1288331029","-22.22","39.50","714221966","","","53.08","0.11","","CNY","0","","27.72","-259",""],"market":["2026-09-29 03:08:19|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":"19.646","version":"18"}}}