{"code":0,"msg":"","data":{"sh600033":{"qfqday":[["2025-12-30","4.139","4.189","4.249","4.099","695031.000"],["2025-12-31","4.229","4.059","4.229","4.059","566529.000",{"nd":"2025","fh_sh":"0.5","djr":"2025-12-30","cqr":"2025-12-31","FHcontent":"10\u6d3e0.5\u5143"}],["2026-01-05","4.059","3.989","4.099","3.969","610783.000"],["2026-01-06","3.969","3.989","4.009","3.959","577879.000"],["2026-01-07","3.999","4.039","4.099","3.979","678236.000"],["2026-01-08","4.049","4.009","4.079","3.999","503374.000"],["2026-01-09","3.999","3.989","4.019","3.959","542135.000"],["2026-01-12","3.969","3.939","3.979","3.909","810613.000"],["2026-01-13","3.919","3.809","3.929","3.799","805436.000"],["2026-01-14","3.799","3.749","3.839","3.719","732758.000"],["2026-01-15","3.749","3.739","3.789","3.709","376749.000"],["2026-01-16","3.749","3.689","3.759","3.679","351002.000"],["2026-01-19","3.699","3.769","3.779","3.689","423618.000"],["2026-01-20","3.769","3.759","3.769","3.699","358720.000"],["2026-01-21","3.739","3.719","3.759","3.709","314969.000"],["2026-01-22","3.719","3.739","3.749","3.709","363178.000"],["2026-01-23","3.739","3.759","3.769","3.729","418280.000"],["2026-01-26","3.759","3.709","3.769","3.699","450054.000"],["2026-01-27","3.709","3.689","3.719","3.639","381831.000"],["2026-01-28","3.679","3.709","3.739","3.679","370485.000"],["2026-01-29","3.709","3.709","3.729","3.669","353064.000"],["2026-01-30","3.699","3.749","3.759","3.689","542521.000"],["2026-02-02","3.739","3.669","3.769","3.659","421981.000"],["2026-02-03","3.679","3.699","3.709","3.659","254285.000"],["2026-02-04","3.689","3.769","3.779","3.679","520049.000"],["2026-02-05","3.789","3.829","3.919","3.789","826789.000"],["2026-02-06","3.809","3.749","3.819","3.729","529887.000"],["2026-02-09","3.769","3.769","3.799","3.749","356777.000"],["2026-02-10","3.769","3.769","3.779","3.729","256006.000"],["2026-02-11","3.759","3.759","3.779","3.749","186338.000"],["2026-02-12","3.759","3.699","3.759","3.689","379959.000"],["2026-02-13","3.709","3.649","3.709","3.639","280646.000"],["2026-02-24","3.669","3.689","3.699","3.659","230878.000"],["2026-02-25","3.689","3.709","3.769","3.679","357909.000"],["2026-02-26","3.719","3.689","3.739","3.669","357624.000"],["2026-02-27","3.689","3.739","3.749","3.679","342194.000"],["2026-03-02","3.699","3.709","3.729","3.669","389132.000"],["2026-03-03","3.709","3.729","3.759","3.709","621365.000"],["2026-03-04","3.709","3.669","3.729","3.589","673545.000"],["2026-03-05","3.679","3.669","3.699","3.649","339114.000"],["2026-03-06","3.659","3.739","3.739","3.649","368956.000"],["2026-03-09","3.699","3.689","3.739","3.679","332208.000"],["2026-03-10","3.699","3.699","3.719","3.689","272687.000"],["2026-03-11","3.709","3.739","3.749","3.679","468035.000"],["2026-03-12","3.729","3.789","3.809","3.729","607938.000"],["2026-03-13","3.789","3.769","3.809","3.749","478567.000"],["2026-03-16","3.769","3.789","3.789","3.739","388400.000"],["2026-03-17","3.779","3.759","3.819","3.749","349382.000"],["2026-03-18","3.759","3.719","3.759","3.679","354000.000"],["2026-03-19","3.699","3.689","3.739","3.679","339498.000"],["2026-03-20","3.679","3.639","3.719","3.639","321842.000"],["2026-03-23","3.619","3.419","3.629","3.389","555226.000"],["2026-03-24","3.459","3.569","3.579","3.449","429152.000"],["2026-03-25","3.569","3.779","3.799","3.549","609661.000"],["2026-03-26","3.729","3.689","3.779","3.679","401990.000"],["2026-03-27","3.649","3.629","3.699","3.609","340085.000"],["2026-03-30","3.589","3.749","3.759","3.539","604177.000"],["2026-03-31","3.729","3.769","3.829","3.699","640335.000"],["2026-04-01","3.739","3.709","3.809","3.689","394809.000"],["2026-04-02","3.689","3.699","3.749","3.679","304764.000"],["2026-04-03","3.709","3.629","3.719","3.589","284861.000"],["2026-04-07","3.619","3.629","3.659","3.599","218181.000"],["2026-04-08","3.659","3.729","3.729","3.649","328871.000"],["2026-04-09","3.709","3.629","3.709","3.609","335754.000"],["2026-04-10","3.639","3.619","3.659","3.609","305264.000"],["2026-04-13","3.669","3.589","3.689","3.579","318504.000"],["2026-04-14","3.589","3.559","3.599","3.539","263145.000"],["2026-04-15","3.569","3.589","3.609","3.549","212671.000"],["2026-04-16","3.589","3.619","3.619","3.579","213909.000"],["2026-04-17","3.609","3.629","3.649","3.599","243732.000"],["2026-04-20","3.649","3.579","3.659","3.569","323999.000"],["2026-04-21","3.579","3.579","3.609","3.559","219824.000"],["2026-04-22","3.579","3.579","3.589","3.559","127488.000"],["2026-04-23","3.569","3.569","3.579","3.539","195408.000"],["2026-04-24","3.569","3.539","3.579","3.519","210093.000"],["2026-04-27","3.519","3.519","3.549","3.499","189565.000"],["2026-04-28","3.519","3.579","3.589","3.509","233677.000"],["2026-04-29","3.569","3.579","3.599","3.559","195835.000"],["2026-04-30","3.579","3.569","3.599","3.549","210563.000"],["2026-05-06","3.579","3.559","3.589","3.549","221294.000"],["2026-05-07","3.559","3.559","3.569","3.549","156219.000"],["2026-05-08","3.559","3.589","3.609","3.549","304198.000"],["2026-05-11","3.589","3.589","3.599","3.559","230015.000"],["2026-05-12","3.599","3.579","3.619","3.569","229572.000"],["2026-05-13","3.579","3.579","3.589","3.559","191839.000"],["2026-05-14","3.589","3.529","3.589","3.529","211527.000"],["2026-05-15","3.529","3.469","3.539","3.459","246041.000"],["2026-05-18","3.469","3.469","3.479","3.449","167112.000"],["2026-05-19","3.469","3.509","3.519","3.459","205619.000"],["2026-05-20","3.509","3.479","3.509","3.449","183046.000"],["2026-05-21","3.479","3.489","3.549","3.479","273092.000"],["2026-05-22","3.499","3.469","3.509","3.459","181025.000"],["2026-05-25","3.469","3.459","3.489","3.439","167572.000"],["2026-05-26","3.459","3.459","3.479","3.439","140263.000"],["2026-05-27","3.449","3.449","3.479","3.409","204341.000"],["2026-05-28","3.449","3.439","3.489","3.429","229997.000"],["2026-05-29","3.439","3.549","3.569","3.439","431031.000"],["2026-06-01","3.549","3.579","3.589","3.499","285805.000"],["2026-06-02","3.579","3.549","3.609","3.539","255807.000"],["2026-06-03","3.539","3.499","3.539","3.459","289641.000"],["2026-06-04","3.489","3.449","3.519","3.439","191813.000"],["2026-06-05","3.459","3.469","3.519","3.459","213572.000"],["2026-06-08","3.449","3.399","3.459","3.379","314404.000"],["2026-06-09","3.399","3.389","3.419","3.379","157344.000"],["2026-06-10","3.389","3.429","3.429","3.359","259037.000"],["2026-06-11","3.419","3.419","3.429","3.379","182727.000"],["2026-06-12","3.409","3.489","3.499","3.399","335411.000"],["2026-06-15","3.519","3.539","3.539","3.489","241236.000"],["2026-06-16","3.519","3.479","3.539","3.469","223716.000"],["2026-06-17","3.489","3.459","3.489","3.439","139701.000"],["2026-06-18","3.439","3.389","3.449","3.369","221557.000"],["2026-06-22","3.389","3.379","3.389","3.309","230452.000"],["2026-06-23","3.379","3.419","3.459","3.369","218654.000"],["2026-06-24","3.419","3.329","3.419","3.319","216802.000"],["2026-06-25","3.319","3.289","3.329","3.269","234771.000"],["2026-06-26","3.279","3.229","3.289","3.229","170555.000"],["2026-06-29","3.239","3.249","3.279","3.149","253149.000"],["2026-06-30","3.239","3.149","3.249","3.149","161616.000"],["2026-07-01","3.149","3.229","3.249","3.139","226017.000"],["2026-07-02","3.229","3.299","3.339","3.219","227865.000"],["2026-07-03","3.289","3.309","3.349","3.289","137798.000"],["2026-07-06","3.309","3.359","3.379","3.289","192697.000"],["2026-07-07","3.359","3.309","3.369","3.279","162808.000"],["2026-07-08","3.309","3.339","3.349","3.259","195945.000"],["2026-07-09","3.319","3.309","3.359","3.289","207753.000"],["2026-07-10","3.319","3.349","3.369","3.269","227603.000"],["2026-07-13","3.359","3.409","3.419","3.349","233986.000"],["2026-07-14","3.399","3.449","3.479","3.389","234532.000"],["2026-07-15","3.439","3.519","3.539","3.439","279980.000"],["2026-07-16","3.509","3.499","3.549","3.469","236668.000"],["2026-07-17","3.519","3.479","3.579","3.479","349927.000"],["2026-07-20","3.499","3.549","3.589","3.479","401657.000"],["2026-07-21","3.529","3.499","3.579","3.499","324192.000"],["2026-07-22","3.479","3.489","3.509","3.439","287239.000"],["2026-07-23","3.500","3.550","3.570","3.490","220129.000",{"nd":"2025","fh_sh":"0.71","djr":"2026-07-22","cqr":"2026-07-23","FHcontent":"10\u6d3e0.71\u5143"}],["2026-07-24","3.550","3.520","3.580","3.520","187005.000"],["2026-07-27","3.530","3.520","3.550","3.490","186532.000"],["2026-07-28","3.510","3.550","3.570","3.450","259813.000"],["2026-07-29","3.550","3.620","3.640","3.540","257646.000"],["2026-07-30","3.620","3.650","3.660","3.600","240407.000"],["2026-07-31","3.640","3.650","3.670","3.580","291628.000"],["2026-08-03","3.640","3.680","3.700","3.630","235911.000"],["2026-08-04","3.670","3.580","3.680","3.570","259340.000"],["2026-08-05","3.570","3.600","3.600","3.530","206298.000"],["2026-08-06","3.590","3.590","3.610","3.540","259468.000"],["2026-08-07","3.590","3.540","3.600","3.520","234884.000"],["2026-08-10","3.550","3.570","3.610","3.540","241335.000"],["2026-08-11","3.580","3.510","3.580","3.510","207920.000"],["2026-08-12","3.510","3.520","3.540","3.490","181190.000"],["2026-08-13","3.520","3.500","3.530","3.480","176934.000"],["2026-08-14","3.510","3.490","3.520","3.460","141537.000"],["2026-08-17","3.490","3.540","3.550","3.450","265219.000"],["2026-08-18","3.530","3.510","3.580","3.510","223143.000"],["2026-08-19","3.520","3.540","3.570","3.510","288446.000"],["2026-08-20","3.540","3.550","3.600","3.530","230736.000"],["2026-08-21","3.550","3.520","3.570","3.500","202604.000"],["2026-08-24","3.520","3.540","3.560","3.510","183112.000"],["2026-08-25","3.520","3.510","3.550","3.480","309128.000"],["2026-08-26","3.510","3.560","3.580","3.500","241303.000"],["2026-08-27","3.560","3.560","3.570","3.500","268323.000"],["2026-08-28","3.550","3.590","3.600","3.530","276130.000"],["2026-08-31","3.600","3.520","3.610","3.520","266825.000"],["2026-09-01","3.520","3.590","3.600","3.510","340555.000"],["2026-09-02","3.580","3.550","3.590","3.540","244466.000"],["2026-09-03","3.560","3.570","3.610","3.550","267112.000"],["2026-09-04","3.580","3.640","3.670","3.550","396583.000"],["2026-09-07","3.610","3.640","3.660","3.580","319499.000"],["2026-09-08","3.640","3.640","3.660","3.580","359569.000"],["2026-09-09","3.630","3.660","3.660","3.600","208835.000"],["2026-09-10","3.640","3.670","3.690","3.620","248475.000"],["2026-09-11","3.670","3.640","3.680","3.600","281349.000"],["2026-09-14","3.640","3.670","3.700","3.620","242900.000"],["2026-09-15","3.670","3.660","3.700","3.630","260004.000"],["2026-09-16","3.650","3.690","3.700","3.620","341738.000"],["2026-09-17","3.670","3.620","3.670","3.590","321735.000"],["2026-09-18","3.690","3.670","3.750","3.660","502156.000"],["2026-09-21","3.630","3.630","3.660","3.600","321382.000"],["2026-09-22","3.630","3.620","3.660","3.580","275497.000"],["2026-09-23","3.610","3.630","3.660","3.600","202591.000"],["2026-09-24","3.620","3.730","3.730","3.620","483657.000"]],"qt":{"sh600033":["1","\u798f\u5efa\u9ad8\u901f","600033","3.59","3.73","3.60","674964","320620","354345","3.59","21","3.58","1820","3.57","1610","3.56","4037","3.55","6391","3.60","5829","3.61","3197","3.62","1196","3.63","993","3.64","600","","20260928161448","-0.14","-3.75","3.62","3.41","3.59\/674964\/239209429","674964","23921","2.46","10.81","","3.62","3.41","5.63","98.52","98.52","0.79","4.10","3.36","1.89","2064","3.54","9.68","10.39","","","0.42","23920.9429","1.4360","40","   A","GP-A","-11.55","-2.18","3.37","7.29","6.26","4.89","3.14","-1.37","0.00","8.49","2744400000","2744400000","8.03","-14.30","2744400000","","","10.50","0.00","","CNY","0","___D__F__N","3.52","7546",""],"market":["2026-09-29 03:07:19|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":"4.159","version":"18"}}}