{"code":0,"msg":"","data":{"sz002850":{"qfqday":[["2025-12-30","156.360","161.940","164.270","154.500","94994.000"],["2025-12-31","161.340","155.360","161.500","154.160","60964.000"],["2026-01-05","154.520","157.240","159.150","153.550","41437.000"],["2026-01-06","157.250","156.570","160.800","155.490","44883.000"],["2026-01-07","155.760","151.750","157.490","150.560","79566.000"],["2026-01-08","150.770","152.200","154.800","150.770","54609.000"],["2026-01-09","152.620","164.120","164.400","152.620","95106.000"],["2026-01-12","164.500","159.630","164.680","153.660","85587.000"],["2026-01-13","159.460","159.180","164.380","157.780","58127.000"],["2026-01-14","159.000","156.160","160.700","154.380","61417.000"],["2026-01-15","155.650","155.190","156.880","154.500","41524.000"],["2026-01-16","156.500","161.600","162.280","155.160","73988.000"],["2026-01-19","162.350","166.010","168.750","161.610","75420.000"],["2026-01-20","166.160","162.680","167.870","160.000","49215.000"],["2026-01-21","160.660","166.700","170.500","160.660","61998.000"],["2026-01-22","166.710","163.570","170.500","161.630","49509.000"],["2026-01-23","166.500","167.870","175.970","164.170","79724.000"],["2026-01-26","172.690","161.110","174.360","159.800","80905.000"],["2026-01-27","159.920","162.680","166.000","156.380","62939.000"],["2026-01-28","161.500","154.900","162.010","153.050","94821.000"],["2026-01-29","154.490","155.000","163.860","153.000","119451.000"],["2026-01-30","153.800","152.000","154.490","146.600","80960.000"],["2026-02-02","152.230","149.220","158.890","148.700","99586.000"],["2026-02-03","151.000","159.500","160.430","149.130","118201.000"],["2026-02-04","162.740","160.000","165.480","158.790","62106.000"],["2026-02-05","159.050","159.360","160.500","155.640","46207.000"],["2026-02-06","157.990","166.950","169.270","155.800","90807.000"],["2026-02-09","168.500","176.590","179.490","163.150","122499.000"],["2026-02-10","178.500","177.470","182.480","175.970","79409.000"],["2026-02-11","177.390","178.000","182.200","176.080","54800.000"],["2026-02-12","177.980","179.100","184.930","177.000","55508.000"],["2026-02-13","177.130","174.450","178.000","174.020","36361.000"],["2026-02-24","176.500","171.580","176.500","169.500","49588.000"],["2026-02-25","172.500","169.740","174.490","168.890","43192.000"],["2026-02-26","170.800","164.700","170.800","164.200","50760.000"],["2026-02-27","164.570","162.780","165.260","159.750","46325.000"],["2026-03-02","160.760","160.410","162.780","158.510","41520.000"],["2026-03-03","160.990","159.410","165.360","158.920","55478.000"],["2026-03-04","156.500","155.000","159.480","154.380","37549.000"],["2026-03-05","157.790","154.510","158.200","152.800","34384.000"],["2026-03-06","153.460","154.400","157.490","153.300","33079.000"],["2026-03-09","149.600","149.500","149.690","146.300","45398.000"],["2026-03-10","151.100","155.530","155.800","151.100","47129.000"],["2026-03-11","155.530","163.150","164.840","154.840","71067.000"],["2026-03-12","163.050","161.170","164.980","159.160","42821.000"],["2026-03-13","158.900","160.960","164.400","158.750","40890.000"],["2026-03-16","160.950","157.700","163.000","157.290","41041.000"],["2026-03-17","157.800","154.630","160.120","153.640","45962.000"],["2026-03-18","154.990","152.320","155.500","149.000","43730.000"],["2026-03-19","150.390","147.000","151.000","146.040","50049.000"],["2026-03-20","147.850","150.520","155.080","147.400","50376.000"],["2026-03-23","149.480","149.100","155.150","147.230","67996.000"],["2026-03-24","150.730","147.080","151.320","141.000","54041.000"],["2026-03-25","147.070","152.510","154.500","145.700","53568.000"],["2026-03-26","152.630","156.700","158.690","150.510","58537.000"],["2026-03-27","154.950","158.700","159.760","154.940","43589.000"],["2026-03-30","169.830","174.820","174.820","169.830","81561.000"],["2026-03-31","177.500","176.500","181.490","173.150","191110.000"],["2026-04-01","177.310","176.060","178.980","174.500","82298.000"],["2026-04-02","177.340","181.400","183.490","175.050","83174.000"],["2026-04-03","184.400","178.490","186.300","176.540","70075.000"],["2026-04-07","176.000","172.750","178.180","170.050","63392.000"],["2026-04-08","176.390","178.500","178.500","173.260","56593.000"],["2026-04-09","177.280","180.010","181.460","175.980","33138.000"],["2026-04-10","180.320","180.900","185.270","177.510","47051.000"],["2026-04-13","178.500","182.400","186.500","177.710","52442.000"],["2026-04-14","183.510","186.480","186.500","181.500","45632.000"],["2026-04-15","186.500","184.400","191.000","182.510","54250.000"],["2026-04-16","192.330","203.090","203.090","189.520","53359.000"],["2026-04-17","199.610","195.660","202.880","193.790","75756.000"],["2026-04-20","198.820","197.110","202.500","193.500","63731.000"],["2026-04-21","194.490","204.600","207.450","194.300","62558.000"],["2026-04-22","202.530","207.070","213.490","202.530","59004.000"],["2026-04-23","210.840","203.370","211.190","201.500","43416.000"],["2026-04-24","201.670","205.760","207.270","199.800","42456.000"],["2026-04-27","205.300","202.780","207.490","202.320","34726.000"],["2026-04-28","195.500","188.750","197.220","186.820","87953.000"],["2026-04-29","188.650","188.110","190.080","179.830","80256.000"],["2026-04-30","188.180","187.950","189.610","184.500","53681.000"],["2026-05-06","189.910","190.130","194.920","187.560","65639.000"],["2026-05-07","192.500","200.510","201.750","187.620","76185.000"],["2026-05-08","201.030","203.500","208.460","199.490","68712.000"],["2026-05-11","199.570","193.780","201.380","191.300","77361.000"],["2026-05-12","195.500","194.380","196.380","191.510","44967.000"],["2026-05-13","193.500","194.010","195.070","189.510","44924.000"],["2026-05-14","194.410","189.200","195.990","188.250","46946.000"],["2026-05-15","189.000","192.020","201.280","187.100","70483.000"],["2026-05-18","191.490","200.600","205.090","189.610","77863.000"],["2026-05-19","200.180","202.470","204.170","195.380","49732.000"],["2026-05-20","201.430","205.340","207.300","195.840","47276.000"],["2026-05-21","205.000","204.500","214.160","203.300","67085.000"],["2026-05-22","206.380","203.550","208.190","201.100","40838.000"],["2026-05-25","205.300","195.300","205.690","192.880","61362.000"],["2026-05-26","197.500","193.990","200.560","191.510","48814.000"],["2026-05-27","192.310","187.690","196.090","186.340","45561.000"],["2026-05-28","187.600","183.810","188.500","176.820","56958.000"],["2026-05-29","186.000","173.880","186.200","173.790","77418.000",{"nd":"2025","fh_sh":"25","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e25\u5143"}],["2026-06-01","173.840","174.000","178.990","172.160","48078.000"],["2026-06-02","175.630","173.870","177.180","170.000","39176.000"],["2026-06-03","173.000","171.660","175.580","170.050","47257.000"],["2026-06-04","171.460","171.360","175.160","169.180","49360.000"],["2026-06-05","171.090","172.150","177.700","164.310","69896.000"],["2026-06-08","171.970","183.180","187.500","171.970","115044.000"],["2026-06-09","186.110","183.100","186.110","176.110","77664.000"],["2026-06-10","181.890","187.530","187.880","176.310","85004.000"],["2026-06-11","187.420","190.390","192.000","185.880","92511.000"],["2026-06-12","190.450","188.770","192.800","187.380","60360.000"],["2026-06-15","190.110","191.300","192.740","186.760","59897.000"],["2026-06-16","191.990","203.050","204.520","190.720","99945.000"],["2026-06-17","200.100","203.880","211.880","196.730","81254.000"],["2026-06-18","204.000","203.810","208.480","201.970","51766.000"],["2026-06-22","203.810","189.000","204.000","184.010","104304.000"],["2026-06-23","188.500","184.580","190.890","183.330","47506.000"],["2026-06-24","188.490","186.590","191.820","182.200","48773.000"],["2026-06-25","185.500","182.280","194.630","181.720","65488.000"],["2026-06-26","183.380","175.410","183.380","173.360","58482.000"],["2026-06-29","175.450","177.960","178.950","170.800","48854.000"],["2026-06-30","178.400","189.300","190.330","178.390","80829.000"],["2026-07-01","190.000","192.300","194.860","186.560","64838.000"],["2026-07-02","195.000","205.600","211.530","195.000","131734.000"],["2026-07-03","208.000","226.160","226.160","205.600","89529.000"],["2026-07-06","230.680","223.910","237.770","223.640","165552.000"],["2026-07-07","221.670","214.500","230.000","213.000","91710.000"],["2026-07-08","211.870","196.970","214.190","196.210","73540.000"],["2026-07-09","196.510","200.290","204.580","194.630","52853.000"],["2026-07-10","201.900","200.450","208.460","198.330","87393.000"],["2026-07-13","198.000","185.000","201.000","182.530","75273.000"],["2026-07-14","183.470","192.010","193.500","182.800","62967.000"],["2026-07-15","194.310","192.880","196.800","190.000","55406.000"],["2026-07-16","190.010","190.560","195.000","187.310","47626.000"],["2026-07-17","189.980","179.810","193.600","177.130","48910.000"],["2026-07-20","179.610","169.380","182.000","165.510","84858.000"],["2026-07-21","177.750","182.820","184.970","173.500","81086.000"],["2026-07-22","181.140","176.220","182.000","172.510","57349.000"],["2026-07-23","175.080","185.110","187.440","172.090","66026.000"],["2026-07-24","182.500","178.000","184.500","176.050","37550.000"],["2026-07-27","180.280","177.000","185.970","173.000","89214.000"],["2026-07-28","175.230","172.000","176.710","171.360","41618.000"],["2026-07-29","172.010","174.240","177.550","169.860","40827.000"],["2026-07-30","173.000","170.600","174.000","164.000","51884.000"],["2026-07-31","174.600","182.310","183.100","174.000","67669.000"],["2026-08-03","183.800","181.010","187.500","178.530","47339.000"],["2026-08-04","181.110","181.330","182.890","178.010","30146.000"],["2026-08-05","181.380","183.960","186.300","180.400","44940.000"],["2026-08-06","182.100","179.000","182.940","176.810","46838.000"],["2026-08-07","179.000","183.900","184.170","177.300","34533.000"],["2026-08-10","183.880","180.810","185.020","179.410","27112.000"],["2026-08-11","180.000","193.830","198.060","179.950","85230.000"],["2026-08-12","193.860","190.500","195.770","189.020","37152.000"],["2026-08-13","190.000","190.690","193.830","189.490","33891.000"],["2026-08-14","190.130","183.560","191.670","179.340","59073.000"],["2026-08-17","187.270","193.040","193.700","184.800","60463.000"],["2026-08-18","192.680","200.560","201.850","192.010","66372.000"],["2026-08-19","197.000","181.870","197.880","181.500","71614.000"],["2026-08-20","182.690","180.460","186.680","178.580","36269.000"],["2026-08-21","180.000","183.820","186.450","179.000","29020.000"],["2026-08-24","184.360","183.810","187.740","180.830","27809.000"],["2026-08-25","181.500","177.180","184.140","177.070","35514.000"],["2026-08-26","178.040","179.660","182.220","177.200","21804.000"],["2026-08-27","179.000","181.370","182.000","177.000","20079.000"],["2026-08-28","180.890","177.300","180.890","176.100","28338.000"],["2026-08-31","175.020","176.880","177.290","174.280","22435.000"],["2026-09-01","177.000","171.230","177.740","170.680","32347.000"],["2026-09-02","169.680","167.400","170.370","166.100","25193.000"],["2026-09-03","168.350","174.630","174.630","167.940","31182.000"],["2026-09-04","174.600","172.300","176.000","171.250","25200.000"],["2026-09-07","173.000","178.830","181.220","172.990","48713.000"],["2026-09-08","178.900","177.600","179.980","176.700","18486.000"],["2026-09-09","177.710","175.600","178.990","174.630","18055.000"],["2026-09-10","174.690","170.340","174.700","167.400","38167.000"],["2026-09-11","167.960","171.400","172.500","163.210","47692.000"],["2026-09-14","169.010","177.500","181.300","169.000","39608.000"],["2026-09-15","176.360","173.340","177.930","172.660","17189.000"],["2026-09-16","173.560","167.930","174.000","163.590","41786.000"],["2026-09-17","167.410","168.360","174.920","166.640","30565.000"],["2026-09-18","170.050","173.000","174.490","168.000","30998.000"],["2026-09-21","172.900","175.200","177.680","172.000","22852.000"],["2026-09-22","176.000","171.400","177.800","170.500","25278.000"],["2026-09-23","172.000","170.980","172.780","170.700","17860.000"],["2026-09-24","170.380","169.270","174.500","169.020","19614.000"]],"qt":{"sz002850":["51","\u79d1\u8fbe\u5229","002850","163.00","169.27","168.99","34764","16769","17995","163.00","21","162.93","5","162.92","1","162.90","5","162.89","2","163.01","4","163.10","1","163.20","2","163.21","11","163.23","5","","20260928161442","-6.27","-3.70","169.09","162.80","163.00\/34764\/571878714","34764","57188","1.66","24.09","","169.09","162.80","3.72","341.75","466.72","3.09","186.20","152.34","1.49","11","164.51","24.75","26.46","","","1.23","57187.8714","1.6300","1","   A","GP-A","4.92","-5.78","1.49","12.82","7.77","237.77","141.00","-4.90","-8.07","-27.93","209660887","286332177","19.30","0.65","209660887","","","-3.76","-0.06","","CNY","0","","162.88","310",""],"market":["2026-09-29 03:08:28|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":"156.330","version":"18"}}}