{"code":0,"msg":"","data":{"sz002832":{"qfqday":[["2025-12-30","14.350","14.400","14.420","14.310","29010.000"],["2025-12-31","14.390","14.260","14.410","14.220","52649.000"],["2026-01-05","14.260","14.350","14.350","14.200","50384.000"],["2026-01-06","14.330","14.400","14.420","14.310","51349.000"],["2026-01-07","14.400","14.390","14.540","14.360","70240.000"],["2026-01-08","14.390","14.450","14.470","14.310","44130.000"],["2026-01-09","14.480","14.510","14.510","14.410","55995.000"],["2026-01-12","14.600","14.820","14.840","14.530","104344.000"],["2026-01-13","14.820","14.680","14.850","14.640","75036.000"],["2026-01-14","14.700","14.600","14.830","14.480","84928.000"],["2026-01-15","14.550","14.630","14.680","14.510","39913.000"],["2026-01-16","14.700","14.510","14.700","14.480","49004.000"],["2026-01-19","14.450","14.610","14.610","14.450","47860.000"],["2026-01-20","14.590","14.610","14.720","14.530","55968.000"],["2026-01-21","14.550","14.530","14.630","14.490","60157.000"],["2026-01-22","14.530","14.580","14.730","14.480","72909.000"],["2026-01-23","14.590","14.660","14.690","14.570","64199.000"],["2026-01-26","14.660","14.520","14.700","14.420","82252.000"],["2026-01-27","14.530","14.270","14.530","14.210","76973.000"],["2026-01-28","14.270","14.210","14.300","14.180","74835.000"],["2026-01-29","14.170","14.340","14.350","14.040","74898.000"],["2026-01-30","14.340","14.390","14.420","14.150","73306.000"],["2026-02-02","14.310","14.190","14.470","14.190","54985.000"],["2026-02-03","14.260","14.190","14.330","14.080","58395.000"],["2026-02-04","14.180","14.230","14.250","14.090","46084.000"],["2026-02-05","14.210","14.900","15.360","14.180","303383.000"],["2026-02-06","14.890","14.770","15.000","14.770","127294.000"],["2026-02-09","14.880","14.750","14.930","14.680","78759.000"],["2026-02-10","14.750","14.670","14.790","14.670","48207.000"],["2026-02-11","14.740","14.640","14.740","14.600","43466.000"],["2026-02-12","14.640","14.400","14.660","14.380","75870.000"],["2026-02-13","14.400","14.320","14.460","14.300","47251.000"],["2026-02-24","14.410","14.510","14.540","14.360","54022.000"],["2026-02-25","14.520","14.580","14.680","14.480","50745.000"],["2026-02-26","14.590","14.650","14.670","14.500","49475.000"],["2026-02-27","14.590","14.830","14.890","14.580","72071.000"],["2026-03-02","15.300","15.720","16.040","15.190","453800.000"],["2026-03-03","15.880","15.350","15.920","15.260","195276.000"],["2026-03-04","15.330","15.620","15.800","15.220","175620.000"],["2026-03-05","15.710","15.460","15.740","15.370","97428.000"],["2026-03-06","15.430","15.840","15.890","15.330","142725.000"],["2026-03-09","15.650","15.840","16.070","15.550","136796.000"],["2026-03-10","16.000","16.050","16.180","15.770","106704.000"],["2026-03-11","16.060","16.400","16.650","16.050","195325.000"],["2026-03-12","16.400","16.620","16.740","16.300","154221.000"],["2026-03-13","16.580","16.160","16.610","16.100","186758.000"],["2026-03-16","16.150","16.320","16.430","15.900","117614.000"],["2026-03-17","16.380","16.120","16.500","16.060","86661.000"],["2026-03-18","16.160","16.410","16.480","16.160","88622.000"],["2026-03-19","16.310","16.190","16.500","16.100","75158.000"],["2026-03-20","16.190","15.920","16.380","15.900","92228.000"],["2026-03-23","15.840","15.570","15.850","15.450","129594.000"],["2026-03-24","15.780","15.940","16.070","15.470","81165.000"],["2026-03-25","16.230","16.640","16.950","16.230","129481.000"],["2026-03-26","17.160","16.820","17.170","16.620","118450.000"],["2026-03-27","16.740","16.660","16.880","16.560","77325.000"],["2026-03-30","16.500","16.800","16.870","16.500","88589.000"],["2026-03-31","16.800","16.420","16.840","16.400","82213.000"],["2026-04-01","16.580","16.430","16.590","16.340","63072.000"],["2026-04-02","16.400","16.650","16.670","16.280","89832.000"],["2026-04-03","16.700","16.440","16.960","16.420","77835.000"],["2026-04-07","16.500","16.400","16.590","16.140","65261.000"],["2026-04-08","16.580","16.670","16.710","16.440","74538.000"],["2026-04-09","16.670","16.660","17.180","16.600","98093.000"],["2026-04-10","16.780","16.710","16.880","16.560","74826.000"],["2026-04-13","16.720","16.320","16.720","16.300","73484.000"],["2026-04-14","16.390","16.150","16.410","16.020","67229.000"],["2026-04-15","16.260","16.830","17.120","16.260","146897.000"],["2026-04-16","16.760","16.950","17.230","16.670","93868.000"],["2026-04-17","16.960","17.100","17.310","16.960","107630.000"],["2026-04-20","17.150","17.270","17.310","16.910","79213.000"],["2026-04-21","17.290","17.830","17.960","17.290","146536.000"],["2026-04-22","17.840","17.590","18.130","17.540","113509.000"],["2026-04-23","17.550","17.400","17.720","17.380","76267.000"],["2026-04-24","17.380","17.340","17.560","17.200","67775.000"],["2026-04-27","17.350","17.230","17.570","17.220","87961.000"],["2026-04-28","17.180","17.180","17.400","17.020","71369.000"],["2026-04-29","18.290","18.970","18.970","18.210","285044.000"],["2026-04-30","19.360","19.540","19.940","19.280","387943.000"],["2026-05-06","19.540","19.260","19.630","18.850","226312.000"],["2026-05-07","19.210","19.130","19.440","18.940","111119.000"],["2026-05-08","19.070","18.890","19.280","18.690","118372.000"],["2026-05-11","18.790","20.000","20.130","18.630","206607.000"],["2026-05-12","19.930","19.770","20.140","19.550","126010.000"],["2026-05-13","19.700","19.880","20.000","19.580","91485.000"],["2026-05-14","19.780","20.260","20.770","19.780","165164.000"],["2026-05-15","20.160","20.440","21.400","20.160","165995.000"],["2026-05-18","20.440","19.810","20.600","19.580","140827.000"],["2026-05-19","19.870","19.650","20.600","19.540","124131.000"],["2026-05-20","19.680","19.350","19.880","19.210","83371.000"],["2026-05-21","19.390","19.290","19.730","19.250","104517.000"],["2026-05-22","19.430","19.470","19.880","19.210","114140.000"],["2026-05-25","19.470","20.160","20.230","19.360","131854.000"],["2026-05-26","20.040","19.580","20.100","19.230","97804.000"],["2026-05-27","19.410","19.110","19.570","18.660","116010.000"],["2026-05-28","19.110","18.840","19.300","18.690","66954.000"],["2026-05-29","18.840","18.900","19.270","18.680","80266.000"],["2026-06-01","18.940","19.650","19.770","18.920","121098.000"],["2026-06-02","19.690","19.620","20.250","19.340","89993.000"],["2026-06-03","19.720","19.220","20.100","19.080","76290.000"],["2026-06-04","19.250","18.580","19.280","18.350","78750.000"],["2026-06-05","18.580","19.280","20.290","18.580","152097.000"],["2026-06-08","19.430","20.250","20.680","18.980","204587.000"],["2026-06-09","20.140","20.400","20.770","20.000","153720.000",{"nd":"2025","fh_sh":"7","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e7\u5143"}],["2026-06-10","20.350","20.910","21.120","20.210","143676.000"],["2026-06-11","20.730","20.390","20.790","20.000","138996.000"],["2026-06-12","20.370","21.370","21.460","20.010","200649.000"],["2026-06-15","21.160","21.700","21.730","20.540","218385.000"],["2026-06-16","21.530","21.580","22.300","21.370","159840.000"],["2026-06-17","21.480","21.150","21.770","20.750","132453.000"],["2026-06-18","20.970","20.800","21.180","20.530","100060.000"],["2026-06-22","20.700","21.590","21.670","20.220","131364.000"],["2026-06-23","21.380","20.280","21.450","20.000","147627.000"],["2026-06-24","20.310","20.760","21.280","20.280","107625.000"],["2026-06-25","20.700","21.050","21.370","20.510","89717.000"],["2026-06-26","20.750","20.000","20.830","19.950","115527.000"],["2026-06-29","20.160","20.690","20.950","19.890","110057.000"],["2026-06-30","20.500","20.640","20.700","19.800","96596.000"],["2026-07-01","20.630","21.300","21.400","19.600","166259.000"],["2026-07-02","20.820","21.400","21.730","20.820","132299.000"],["2026-07-03","21.790","20.920","21.830","20.890","83969.000"],["2026-07-06","20.930","20.920","21.490","20.680","82712.000"],["2026-07-07","20.930","20.580","21.080","20.430","63759.000"],["2026-07-08","20.750","20.080","20.750","19.890","65143.000"],["2026-07-09","20.080","20.320","20.440","19.900","75159.000"],["2026-07-10","20.220","20.690","20.840","19.660","90404.000"],["2026-07-13","20.490","20.810","20.990","20.380","83799.000"],["2026-07-14","20.750","21.150","21.230","20.610","76713.000"],["2026-07-15","21.040","22.110","22.290","21.000","138388.000"],["2026-07-16","21.900","21.690","22.380","21.630","100806.000"],["2026-07-17","21.700","21.010","22.180","21.000","85860.000"],["2026-07-20","20.800","22.110","22.260","20.780","157423.000"],["2026-07-21","22.100","21.550","22.140","21.300","132418.000"],["2026-07-22","21.340","21.620","21.760","20.860","100611.000"],["2026-07-23","21.400","22.590","22.630","21.210","124223.000"],["2026-07-24","22.370","22.810","23.720","21.490","180458.000"],["2026-07-27","22.520","23.970","23.970","21.850","177464.000"],["2026-07-28","23.700","25.350","26.000","23.450","242644.000"],["2026-07-29","25.130","24.280","26.900","23.800","346259.000"],["2026-07-30","23.940","25.800","25.980","23.850","269528.000"],["2026-07-31","23.790","25.990","26.280","23.790","230766.000"],["2026-08-03","25.900","25.540","25.950","24.790","210373.000"],["2026-08-04","25.520","25.300","26.090","24.960","211968.000"],["2026-08-05","25.320","25.890","26.360","25.100","181266.000"],["2026-08-06","25.800","25.610","26.000","24.770","171769.000"],["2026-08-07","25.350","24.620","25.560","24.450","156686.000"],["2026-08-10","24.580","25.910","26.190","24.580","213865.000"],["2026-08-11","26.070","26.250","27.190","25.720","176890.000"],["2026-08-12","26.000","26.160","26.390","25.740","102117.000"],["2026-08-13","26.250","26.140","26.750","26.060","97321.000"],["2026-08-14","26.310","26.080","26.320","25.560","85617.000"],["2026-08-17","26.080","26.420","26.550","25.830","79922.000"],["2026-08-18","26.420","26.370","26.790","26.080","74623.000"],["2026-08-19","26.040","25.200","26.630","25.050","116631.000"],["2026-08-20","25.350","24.970","25.560","24.780","91343.000"],["2026-08-21","24.980","24.290","25.130","23.870","162439.000"],["2026-08-24","24.400","24.170","25.100","23.900","118836.000"],["2026-08-25","24.150","24.030","24.640","23.920","61610.000"],["2026-08-26","24.010","24.140","24.500","23.920","65034.000"],["2026-08-27","24.090","24.030","24.280","23.910","58759.000"],["2026-08-28","24.400","24.470","25.190","24.020","166421.000"],["2026-08-31","24.500","25.380","25.630","24.020","117881.000"],["2026-09-01","25.430","25.110","25.700","25.080","66222.000"],["2026-09-02","25.150","25.300","25.370","24.550","76509.000"],["2026-09-03","25.280","25.940","26.250","25.200","103112.000"],["2026-09-04","26.000","26.600","27.480","26.000","127972.000"],["2026-09-07","26.650","26.210","26.740","26.130","90299.000"],["2026-09-08","26.140","26.560","26.730","25.700","93635.000"],["2026-09-09","26.400","26.090","26.650","25.920","55050.000"],["2026-09-10","26.000","25.670","26.130","25.460","50287.000"],["2026-09-11","25.490","25.060","25.760","24.960","69027.000"],["2026-09-14","24.900","25.350","25.460","24.820","52014.000"],["2026-09-15","25.400","25.550","25.730","25.200","34963.000"],["2026-09-16","25.550","25.000","25.630","24.900","49365.000"],["2026-09-17","24.950","25.360","25.370","24.650","57312.000"],["2026-09-18","25.270","25.630","25.820","25.100","45374.000"],["2026-09-21","25.540","25.820","26.200","25.510","42930.000"],["2026-09-22","25.900","25.650","26.060","25.520","39878.000"],["2026-09-23","25.610","25.450","25.840","25.250","38617.000"],["2026-09-24","25.450","25.150","25.690","25.100","33470.000"]],"qt":{"sz002832":["51","\u6bd4\u97f3\u52d2\u82ac","002832","24.97","25.15","25.35","57180","27975","29205","24.96","7","24.95","40","24.92","1510","24.90","11","24.86","5","24.97","52","24.98","15","24.99","71","25.00","45","25.02","43","","20260928161427","-0.18","-0.72","25.65","24.75","24.97\/57180\/143147693","57180","14315","1.48","22.73","","25.65","24.75","3.58","96.62","142.51","2.63","27.67","22.64","1.43","1347","25.03","14.53","25.88","","","0.66","14314.7693","0.0000","0","   A","GP-A","75.11","-2.58","2.88","11.56","8.24","27.48","14.04","-0.36","2.04","19.36","386937418","570707084","74.87","73.40","386937418","","","66.02","0.20","","CNY","0","","24.83","55",""],"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":"14.380","version":"18"}}}