{"code":0,"msg":"","data":{"sz002833":{"qfqday":[["2025-12-30","15.100","15.720","15.750","15.010","96621.000"],["2025-12-31","15.740","15.470","15.800","15.470","40296.000"],["2026-01-05","15.500","15.560","15.590","15.390","36620.000"],["2026-01-06","15.550","15.550","15.620","15.470","48802.000"],["2026-01-07","15.550","15.450","15.590","15.410","48840.000"],["2026-01-08","15.450","15.700","15.750","15.450","39681.000"],["2026-01-09","15.710","15.710","15.800","15.550","41783.000"],["2026-01-12","15.710","15.790","15.840","15.580","54480.000"],["2026-01-13","15.790","15.850","15.970","15.570","60549.000"],["2026-01-14","15.850","16.300","16.480","15.760","135623.000"],["2026-01-15","16.150","16.080","16.290","15.960","54205.000"],["2026-01-16","16.150","16.310","16.380","16.120","61716.000"],["2026-01-19","16.320","16.210","16.320","16.100","37158.000"],["2026-01-20","16.600","17.020","17.150","16.600","209661.000"],["2026-01-21","16.710","17.110","17.480","16.650","114202.000"],["2026-01-22","17.110","17.440","17.500","16.860","108762.000"],["2026-01-23","17.370","17.700","18.090","17.320","103140.000"],["2026-01-26","17.660","17.370","17.810","17.260","81076.000"],["2026-01-27","17.260","17.490","17.780","17.210","80782.000"],["2026-01-28","17.460","17.360","17.500","17.160","53755.000"],["2026-01-29","17.280","17.350","17.980","17.180","79818.000"],["2026-01-30","17.360","17.610","17.840","17.300","73542.000"],["2026-02-02","17.610","17.260","17.820","17.250","47789.000"],["2026-02-03","17.450","18.010","18.050","17.320","86436.000"],["2026-02-04","18.010","17.920","18.040","17.720","38599.000"],["2026-02-05","17.800","17.600","17.840","17.560","30717.000"],["2026-02-06","17.440","17.340","17.670","17.300","34776.000"],["2026-02-09","17.490","17.540","17.830","17.440","33561.000"],["2026-02-10","17.540","17.710","17.950","17.320","47262.000"],["2026-02-11","17.670","17.880","18.080","17.670","35446.000"],["2026-02-12","17.840","17.680","18.050","17.600","41844.000"],["2026-02-13","17.600","17.620","17.800","17.520","29467.000"],["2026-02-24","17.800","17.850","17.920","17.620","40353.000"],["2026-02-25","17.960","18.300","18.300","17.750","70741.000"],["2026-02-26","18.410","18.490","18.780","18.030","96301.000"],["2026-02-27","18.390","18.760","18.890","18.220","80023.000"],["2026-03-02","18.300","17.840","18.440","17.710","82320.000"],["2026-03-03","17.830","17.070","17.990","17.060","79734.000"],["2026-03-04","16.890","16.920","17.110","16.620","68083.000"],["2026-03-05","17.300","17.230","17.450","17.100","55602.000"],["2026-03-06","17.300","17.440","17.530","17.110","41001.000"],["2026-03-09","17.100","16.850","17.150","16.130","121403.000"],["2026-03-10","16.960","17.550","17.640","16.920","82911.000"],["2026-03-11","17.680","17.750","18.100","17.470","81529.000"],["2026-03-12","17.690","17.660","17.910","17.410","53125.000"],["2026-03-13","17.660","17.620","18.100","17.570","54402.000"],["2026-03-16","17.620","17.430","17.630","17.160","43910.000"],["2026-03-17","17.430","17.110","17.540","17.100","27948.000"],["2026-03-18","17.200","17.570","17.600","17.060","35595.000"],["2026-03-19","17.380","16.750","17.430","16.730","37213.000"],["2026-03-20","16.890","16.830","17.230","16.600","41235.000"],["2026-03-23","16.510","15.860","16.680","15.620","62919.000"],["2026-03-24","16.100","16.400","16.400","15.790","34464.000"],["2026-03-25","16.470","17.140","17.450","16.380","65060.000"],["2026-03-26","17.090","16.760","17.280","16.590","27830.000"],["2026-03-27","16.560","17.180","17.400","16.500","54710.000"],["2026-03-30","16.940","17.230","17.290","16.840","37558.000"],["2026-03-31","17.250","17.040","17.430","17.010","41473.000"],["2026-04-01","17.400","17.190","17.430","17.100","27281.000"],["2026-04-02","17.130","16.980","17.240","16.760","27711.000"],["2026-04-03","16.850","16.480","17.090","16.400","24499.000"],["2026-04-07","16.590","16.700","16.780","16.390","24181.000"],["2026-04-08","17.050","17.210","17.270","16.900","38453.000"],["2026-04-09","17.070","16.810","17.130","16.710","26504.000"],["2026-04-10","16.910","17.590","17.980","16.890","74459.000"],["2026-04-13","17.580","17.160","17.580","17.110","42958.000"],["2026-04-14","17.300","17.010","17.360","16.770","39333.000"],["2026-04-15","16.930","16.920","17.230","16.870","28113.000"],["2026-04-16","16.920","17.400","17.550","16.890","42034.000"],["2026-04-17","17.370","17.540","17.720","17.150","44638.000"],["2026-04-20","17.570","17.130","17.680","17.050","48832.000"],["2026-04-21","17.110","17.510","17.730","17.010","61858.000"],["2026-04-22","17.500","17.210","17.500","16.920","52445.000"],["2026-04-23","17.200","17.110","17.430","17.010","27684.000"],["2026-04-24","17.150","17.930","18.400","17.070","117873.000"],["2026-04-27","17.730","18.440","18.720","17.680","109313.000"],["2026-04-28","18.370","19.350","19.660","18.350","171722.000"],["2026-04-29","19.270","19.560","19.790","19.110","109852.000"],["2026-04-30","19.480","19.510","19.760","19.390","82749.000"],["2026-05-06","19.520","19.950","20.340","19.410","105383.000"],["2026-05-07","19.830","20.300","20.340","19.770","81062.000"],["2026-05-08","20.230","20.290","20.440","19.980","61164.000"],["2026-05-11","20.300","21.170","21.270","20.300","115389.000"],["2026-05-12","21.000","20.520","21.090","20.210","97185.000"],["2026-05-13","20.460","20.870","20.910","20.190","72213.000"],["2026-05-14","20.870","21.410","21.620","20.670","105105.000"],["2026-05-15","21.290","20.710","21.510","20.600","85984.000"],["2026-05-18","20.620","20.400","21.020","20.100","101143.000"],["2026-05-19","20.400","20.260","20.640","19.940","81342.000"],["2026-05-20","20.230","19.760","20.410","19.570","99524.000"],["2026-05-21","19.850","19.200","20.100","19.100","96280.000"],["2026-05-22","19.200","19.220","19.450","19.050","81637.000"],["2026-05-25","19.300","18.850","19.420","18.650","59729.000"],["2026-05-26","18.830","18.600","19.050","18.430","70654.000"],["2026-05-27","18.600","18.460","18.790","18.100","81679.000",{"nd":"2025","fh_sh":"6","djr":"2026-05-26","cqr":"2026-05-27","FHcontent":"10\u6d3e6\u5143"}],["2026-05-28","18.460","18.660","18.870","18.300","58770.000"],["2026-05-29","18.710","18.770","19.630","18.590","95170.000"],["2026-06-01","18.770","18.410","18.770","18.260","82649.000"],["2026-06-02","18.410","17.810","18.460","17.350","125230.000"],["2026-06-03","17.700","17.750","17.900","17.510","72589.000"],["2026-06-04","17.670","17.980","18.070","17.550","67799.000"],["2026-06-05","17.760","18.210","18.580","17.670","79768.000"],["2026-06-08","18.110","17.630","18.150","17.300","79447.000"],["2026-06-09","17.650","17.680","17.840","17.440","47393.000"],["2026-06-10","17.380","17.450","17.550","17.210","45491.000"],["2026-06-11","17.320","17.130","17.420","16.920","40223.000"],["2026-06-12","17.420","17.070","17.420","17.020","61087.000"],["2026-06-15","17.270","17.320","17.450","17.100","54745.000"],["2026-06-16","17.320","17.430","17.550","17.070","49858.000"],["2026-06-17","17.400","17.290","17.500","17.120","40782.000"],["2026-06-18","17.160","17.530","17.700","17.160","54721.000"],["2026-06-22","17.520","17.380","17.680","16.720","60037.000"],["2026-06-23","17.250","17.640","17.900","17.220","61923.000"],["2026-06-24","17.760","18.370","18.980","17.590","153565.000"],["2026-06-25","18.390","17.080","18.580","17.070","151124.000"],["2026-06-26","16.910","17.690","18.240","16.600","155747.000"],["2026-06-29","17.610","17.240","17.690","16.810","88370.000"],["2026-06-30","17.330","18.990","18.990","17.280","117627.000"],["2026-07-01","18.870","18.730","19.190","18.580","170878.000"],["2026-07-02","18.780","18.250","19.150","18.120","145501.000"],["2026-07-03","18.570","18.720","18.910","18.430","162139.000"],["2026-07-06","18.610","18.400","18.870","18.180","128887.000"],["2026-07-07","18.220","17.780","18.480","17.540","106881.000"],["2026-07-08","17.810","16.940","18.000","16.810","107868.000"],["2026-07-09","16.820","16.790","16.930","16.230","109654.000"],["2026-07-10","16.710","16.500","17.210","16.320","113258.000"],["2026-07-13","16.450","15.680","16.470","15.570","93089.000"],["2026-07-14","15.680","15.980","16.050","15.510","49700.000"],["2026-07-15","15.960","16.360","16.420","15.760","51321.000"],["2026-07-16","16.360","16.190","16.630","16.140","46272.000"],["2026-07-17","16.230","15.790","16.590","15.770","56652.000"],["2026-07-20","16.070","15.670","16.090","15.620","71409.000"],["2026-07-21","15.780","15.750","15.980","15.200","76655.000"],["2026-07-22","15.750","15.300","15.750","15.280","51371.000"],["2026-07-23","15.300","16.170","16.280","15.290","65836.000"],["2026-07-24","16.180","15.850","16.180","15.780","36849.000"],["2026-07-27","15.800","16.020","16.250","15.800","33813.000"],["2026-07-28","15.920","16.190","16.280","15.900","44740.000"],["2026-07-29","16.150","17.840","17.840","16.110","129467.000"],["2026-07-30","17.700","17.400","17.720","17.110","130274.000"],["2026-07-31","17.660","17.470","17.700","17.200","68108.000"],["2026-08-03","17.340","17.630","17.700","17.120","51687.000"],["2026-08-04","17.630","17.570","17.710","17.350","50217.000"],["2026-08-05","17.580","17.730","17.950","17.500","57318.000"],["2026-08-06","17.730","17.800","17.910","17.570","41059.000"],["2026-08-07","17.720","17.800","17.910","17.630","37743.000"],["2026-08-10","17.900","18.500","18.640","17.760","88703.000"],["2026-08-11","18.450","18.110","18.450","18.020","41673.000"],["2026-08-12","18.160","18.160","18.240","18.000","28999.000"],["2026-08-13","18.150","17.780","18.240","17.700","35127.000"],["2026-08-14","17.680","17.990","18.070","17.610","29744.000"],["2026-08-17","17.880","18.190","18.200","17.740","25572.000"],["2026-08-18","18.230","18.310","18.380","17.910","35601.000"],["2026-08-19","18.200","17.670","18.270","17.540","38075.000"],["2026-08-20","17.770","18.100","18.160","17.680","33277.000"],["2026-08-21","18.000","17.900","18.000","17.650","22564.000"],["2026-08-24","17.940","17.390","17.940","17.300","44120.000"],["2026-08-25","17.380","17.700","17.780","17.220","29328.000"],["2026-08-26","17.820","17.750","17.870","17.500","29371.000"],["2026-08-27","17.700","18.250","18.740","17.110","125260.000"],["2026-08-28","18.270","18.480","18.610","18.110","63437.000"],["2026-08-31","18.490","18.530","18.960","18.370","70150.000"],["2026-09-01","18.520","18.730","18.880","18.430","61815.000"],["2026-09-02","18.610","18.230","18.610","18.140","44205.000"],["2026-09-03","18.500","18.280","18.570","18.210","26601.000"],["2026-09-04","18.390","18.450","18.780","18.280","45135.000"],["2026-09-07","18.510","18.850","18.900","18.420","56519.000"],["2026-09-08","18.780","18.610","18.850","18.470","40470.000"],["2026-09-09","18.600","18.650","18.690","18.380","30592.000",{"nd":"2026","fh_sh":"3","djr":"2026-09-08","cqr":"2026-09-09","FHcontent":"10\u6d3e3\u5143"}],["2026-09-10","18.470","18.160","18.620","18.160","20136.000"],["2026-09-11","18.070","17.750","18.150","17.260","53832.000"],["2026-09-14","17.720","17.850","17.980","17.600","20884.000"],["2026-09-15","17.860","17.680","17.990","17.650","18076.000"],["2026-09-16","17.720","17.660","17.770","17.390","23249.000"],["2026-09-17","17.660","17.820","17.900","17.560","22316.000"],["2026-09-18","17.950","18.320","18.560","17.950","40587.000"],["2026-09-21","18.320","18.470","18.490","18.260","23931.000"],["2026-09-22","18.470","18.430","18.580","18.300","17401.000"],["2026-09-23","18.440","18.680","18.750","18.360","26870.000"],["2026-09-24","18.600","18.320","18.750","18.290","28423.000"]],"qt":{"sz002833":["51","\u5f18\u4e9a\u6570\u63a7","002833","18.47","18.32","18.28","37671","18914","18757","18.47","125","18.46","89","18.45","21","18.44","3","18.43","22","18.49","10","18.50","18","18.51","9","18.52","1","18.53","67","","20260928161448","0.15","0.82","18.75","18.22","18.47\/37671\/69632152","37671","6963","1.29","17.89","","18.75","18.22","2.89","54.13","79.25","2.82","20.15","16.49","1.37","155","18.48","15.56","18.41","","","1.00","6963.2152","0.0000","0","   A","GP-A","19.39","0.82","4.84","14.79","10.02","21.62","14.41","4.06","-0.05","-1.34","293066608","429069659","42.47","17.49","293066608","","","19.55","-0.32","","CNY","0","","18.42","69",""],"market":["2026-09-29 03:07:40|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":"15.100","version":"18"}}}