{"code":0,"msg":"","data":{"sh600803":{"qfqday":[["2025-12-30","19.850","19.800","19.960","19.670","45515.000"],["2025-12-31","19.620","19.800","20.200","19.620","48383.000"],["2026-01-05","19.790","19.680","19.800","19.450","68564.000"],["2026-01-06","19.660","19.370","19.660","19.340","87709.000"],["2026-01-07","19.390","19.110","19.520","19.070","123124.000"],["2026-01-08","19.110","19.170","19.260","19.060","53044.000"],["2026-01-09","19.190","18.950","19.230","18.900","88708.000"],["2026-01-12","18.980","19.000","19.000","18.830","63976.000"],["2026-01-13","19.010","19.130","19.390","18.970","80994.000"],["2026-01-14","19.130","18.940","19.130","18.840","74986.000"],["2026-01-15","18.790","18.880","19.060","18.780","78173.000"],["2026-01-16","18.930","18.410","18.960","18.250","147969.000"],["2026-01-19","18.410","18.860","18.930","18.350","100790.000"],["2026-01-20","18.960","18.940","19.090","18.740","72463.000"],["2026-01-21","19.040","18.650","19.040","18.600","79835.000"],["2026-01-22","18.760","19.200","19.310","18.760","150386.000"],["2026-01-23","19.190","18.690","19.190","18.650","144059.000"],["2026-01-26","18.890","18.660","18.890","18.490","118485.000"],["2026-01-27","18.830","18.380","18.920","18.360","93995.000"],["2026-01-28","18.380","18.550","18.640","18.150","124511.000"],["2026-01-29","18.710","18.510","18.720","18.240","130189.000"],["2026-01-30","18.520","18.550","18.980","18.440","105180.000"],["2026-02-02","18.820","18.200","18.840","18.160","119550.000"],["2026-02-03","18.400","18.230","18.420","18.130","80621.000"],["2026-02-04","18.270","18.640","18.670","18.220","82407.000"],["2026-02-05","18.630","18.870","18.900","18.540","87147.000"],["2026-02-06","18.840","18.710","19.040","18.680","74417.000"],["2026-02-09","18.710","18.620","18.800","18.600","66119.000"],["2026-02-10","18.680","18.520","18.680","18.430","63080.000"],["2026-02-11","18.650","18.610","18.690","18.480","46782.000"],["2026-02-12","18.670","18.270","18.690","18.200","71655.000"],["2026-02-13","18.320","18.130","18.320","18.100","58872.000"],["2026-02-24","18.270","18.960","19.050","18.210","151354.000"],["2026-02-25","18.960","18.790","19.080","18.760","69311.000"],["2026-02-26","18.870","18.830","18.930","18.700","47689.000"],["2026-02-27","18.910","19.430","19.510","18.840","138800.000"],["2026-03-02","20.040","20.900","20.900","19.490","313867.000"],["2026-03-03","21.770","23.090","23.090","21.380","649524.000"],["2026-03-04","23.590","22.040","23.590","20.690","391992.000"],["2026-03-05","20.940","20.670","21.780","20.290","341194.000"],["2026-03-06","20.240","20.360","20.720","20.050","223788.000"],["2026-03-09","21.930","20.840","22.050","20.440","456799.000"],["2026-03-10","20.040","20.140","20.440","19.730","247968.000"],["2026-03-11","19.980","20.330","20.470","19.600","192683.000"],["2026-03-12","20.680","21.330","21.480","20.360","271654.000"],["2026-03-13","21.310","21.700","22.430","21.140","260647.000"],["2026-03-16","22.020","21.820","22.200","21.550","181820.000"],["2026-03-17","21.840","21.500","22.100","21.350","123108.000"],["2026-03-18","21.490","21.060","21.500","20.870","127922.000"],["2026-03-19","21.570","22.050","22.460","21.100","266664.000"],["2026-03-20","21.810","22.670","23.040","21.140","299897.000"],["2026-03-23","22.740","22.110","22.740","21.980","210827.000"],["2026-03-24","21.640","21.910","22.220","21.640","168904.000"],["2026-03-25","21.460","20.690","21.590","20.310","335985.000"],["2026-03-26","20.500","21.180","21.360","20.410","175010.000"],["2026-03-27","21.040","21.410","21.660","20.850","135046.000"],["2026-03-30","22.370","21.800","22.450","21.620","154221.000"],["2026-03-31","21.710","21.220","21.990","21.200","97063.000"],["2026-04-01","21.140","20.960","21.440","20.890","135852.000"],["2026-04-02","20.980","21.710","21.850","20.980","136389.000"],["2026-04-03","21.610","20.950","21.640","20.860","90648.000"],["2026-04-07","20.850","20.820","21.170","20.340","75325.000"],["2026-04-08","19.740","20.190","20.390","19.700","210658.000"],["2026-04-09","20.050","20.040","20.230","19.920","134308.000"],["2026-04-10","20.010","19.840","20.020","19.690","136645.000"],["2026-04-13","20.010","20.050","20.090","19.640","120674.000"],["2026-04-14","19.950","20.040","20.040","19.860","85584.000"],["2026-04-15","20.020","19.810","20.040","19.780","83314.000"],["2026-04-16","19.790","19.990","20.020","19.650","71750.000"],["2026-04-17","19.850","19.750","20.110","19.710","128222.000"],["2026-04-20","19.750","19.820","20.120","19.740","104308.000"],["2026-04-21","19.760","20.060","20.110","19.720","71118.000"],["2026-04-22","20.060","19.880","20.230","19.660","98548.000"],["2026-04-23","19.690","20.010","20.110","19.690","85217.000"],["2026-04-24","20.100","20.240","20.620","19.870","123646.000"],["2026-04-27","20.200","20.120","20.350","19.850","92031.000"],["2026-04-28","20.070","20.270","20.360","19.910","89432.000"],["2026-04-29","20.340","20.430","20.540","20.040","89580.000"],["2026-04-30","19.910","19.300","19.920","19.220","264487.000"],["2026-05-06","19.050","19.390","19.390","18.600","195032.000"],["2026-05-07","19.140","19.050","19.300","18.990","111368.000"],["2026-05-08","19.100","19.320","19.380","19.020","82462.000"],["2026-05-11","19.350","19.380","19.490","19.090","99520.000"],["2026-05-12","19.400","19.700","19.800","19.390","92460.000"],["2026-05-13","19.620","19.870","20.230","19.560","86839.000"],["2026-05-14","19.950","20.120","20.520","19.760","84222.000"],["2026-05-15","20.040","19.910","20.230","19.820","73484.000"],["2026-05-18","19.880","19.890","19.970","19.590","64690.000"],["2026-05-19","19.890","19.730","19.990","19.560","47087.000"],["2026-05-20","19.680","19.910","20.170","19.510","83871.000"],["2026-05-21","19.700","19.250","19.890","19.180","96863.000"],["2026-05-22","19.260","18.900","19.420","18.810","85009.000"],["2026-05-25","18.850","18.370","18.950","18.260","67377.000"],["2026-05-26","18.410","18.710","18.720","18.270","49206.000"],["2026-05-27","18.490","18.440","18.710","18.240","46082.000"],["2026-05-28","18.450","18.320","18.720","18.250","45218.000"],["2026-05-29","18.240","18.590","18.720","18.190","85017.000"],["2026-06-01","18.560","18.870","18.880","18.220","94153.000"],["2026-06-02","18.870","18.670","19.190","18.660","66058.000"],["2026-06-03","18.660","18.680","18.850","18.350","56704.000"],["2026-06-04","18.590","18.260","18.790","18.250","52256.000"],["2026-06-05","18.240","18.250","18.450","18.140","74497.000"],["2026-06-08","18.250","17.990","18.410","17.880","68250.000"],["2026-06-09","18.040","17.320","18.180","17.220","100816.000"],["2026-06-10","17.240","17.010","17.360","16.940","82740.000"],["2026-06-11","17.140","17.270","17.360","16.970","96801.000"],["2026-06-12","17.220","17.370","17.490","16.720","122480.000"],["2026-06-15","17.300","16.640","17.330","16.430","151130.000"],["2026-06-16","16.590","15.930","16.590","15.840","170402.000"],["2026-06-17","15.940","15.630","16.090","15.570","145793.000"],["2026-06-18","15.650","15.320","15.710","15.310","83830.000"],["2026-06-22","15.390","15.470","15.470","14.950","105760.000"],["2026-06-23","15.430","15.760","15.870","15.340","106392.000"],["2026-06-24","15.710","15.470","15.840","15.330","77506.000"],["2026-06-25","15.340","15.060","15.590","14.920","85117.000"],["2026-06-26","15.140","14.940","15.140","14.760","78246.000"],["2026-06-29","15.090","15.060","15.230","14.540","79562.000"],["2026-06-30","14.990","14.840","15.190","14.720","73945.000"],["2026-07-01","14.850","15.300","15.520","14.720","101829.000"],["2026-07-02","15.550","15.100","15.550","14.820","115047.000"],["2026-07-03","15.320","15.540","15.690","15.310","105842.000"],["2026-07-06","15.550","16.100","16.150","15.340","107085.000"],["2026-07-07","16.190","15.450","16.190","15.350","106262.000"],["2026-07-08","15.720","15.730","15.970","15.360","114873.000"],["2026-07-09","15.730","15.420","15.920","15.140","123859.000",{"nd":"2025","fh_sh":"9.6","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e9.6\u5143"}],["2026-07-10","15.400","15.500","15.660","15.150","90627.000"],["2026-07-13","15.600","15.970","16.120","15.550","119668.000"],["2026-07-14","16.260","16.020","16.330","15.800","103038.000"],["2026-07-15","15.910","16.310","16.420","15.850","69344.000"],["2026-07-16","16.470","16.300","16.570","16.110","71775.000"],["2026-07-17","16.280","16.310","16.670","16.270","85698.000"],["2026-07-20","16.310","16.930","17.080","16.300","122914.000"],["2026-07-21","16.880","16.980","17.440","16.710","133323.000"],["2026-07-22","16.970","17.090","17.120","16.660","86540.000"],["2026-07-23","17.100","17.670","17.740","17.100","99029.000"],["2026-07-24","17.680","17.210","17.950","17.190","69141.000"],["2026-07-27","16.810","17.220","17.380","16.710","100055.000"],["2026-07-28","17.200","17.100","17.280","16.900","67150.000"],["2026-07-29","17.250","17.860","17.930","17.090","113900.000"],["2026-07-30","18.100","17.950","18.300","17.750","83852.000"],["2026-07-31","17.770","17.800","17.950","17.460","80928.000"],["2026-08-03","18.030","18.110","18.400","17.550","100322.000"],["2026-08-04","18.110","17.640","18.260","17.550","79436.000"],["2026-08-05","17.650","17.270","17.650","17.200","117954.000"],["2026-08-06","17.360","17.370","17.480","17.150","66016.000"],["2026-08-07","17.470","17.300","17.490","17.200","59267.000"],["2026-08-10","17.240","17.550","17.730","17.200","58271.000"],["2026-08-11","17.650","17.490","17.800","17.450","46981.000"],["2026-08-12","17.510","17.320","17.640","17.310","38573.000"],["2026-08-13","17.250","17.330","17.440","17.160","63259.000"],["2026-08-14","17.330","17.200","17.420","17.180","38867.000"],["2026-08-17","17.080","17.500","17.560","17.080","61411.000"],["2026-08-18","17.480","17.700","17.840","17.470","56661.000"],["2026-08-19","17.700","17.900","17.970","17.500","63730.000"],["2026-08-20","17.880","17.620","18.090","17.380","107469.000"],["2026-08-21","17.600","17.510","17.920","17.450","65633.000"],["2026-08-24","17.380","17.580","17.820","17.380","70530.000"],["2026-08-25","17.640","17.860","17.860","17.490","76977.000"],["2026-08-26","17.640","17.440","17.700","17.310","67040.000"],["2026-08-27","17.440","17.590","17.620","17.310","62982.000"],["2026-08-28","17.580","18.020","18.040","17.500","64346.000"],["2026-08-31","18.270","18.290","18.630","17.920","158119.000"],["2026-09-01","18.280","18.740","18.890","18.110","133148.000"],["2026-09-02","18.810","19.090","19.230","18.650","143416.000"],["2026-09-03","19.080","19.190","19.470","18.880","123801.000"],["2026-09-04","19.380","19.260","19.470","19.120","80558.000"],["2026-09-07","19.280","19.230","19.650","19.170","149581.000"],["2026-09-08","19.210","18.960","19.550","18.620","129776.000"],["2026-09-09","18.960","19.000","19.080","18.800","67014.000"],["2026-09-10","19.000","18.740","19.360","18.680","110459.000"],["2026-09-11","18.890","19.020","19.280","18.770","125342.000"],["2026-09-14","19.150","18.780","19.330","18.590","108923.000"],["2026-09-15","18.800","18.720","18.960","18.660","48052.000"],["2026-09-16","18.720","18.830","18.920","18.470","71045.000"],["2026-09-17","18.830","18.690","18.830","18.410","51039.000"],["2026-09-18","18.570","18.670","18.870","18.490","56140.000"],["2026-09-21","18.530","18.820","18.930","18.300","57368.000"],["2026-09-22","18.820","18.630","19.010","18.510","54295.000"],["2026-09-23","18.530","18.580","18.800","18.480","46500.000"],["2026-09-24","18.490","18.540","18.650","18.410","40483.000"]],"qt":{"sh600803":["1","\u65b0\u5965\u80a1\u4efd","600803","18.74","18.54","18.49","59217","35077","24140","18.74","8","18.73","4","18.71","75","18.70","19","18.69","27","18.75","40","18.76","92","18.77","26","18.78","265","18.79","25","","20260928161500","0.20","1.08","18.80","18.35","18.74\/59217\/110371907","59217","11037","0.19","13.30","","18.80","18.35","2.43","575.64","580.04","2.47","20.39","16.69","1.16","-315","18.64","13.89","12.39","","","-0.11","11037.1907","0.9370","5","   A","GP-A","-5.35","0.37","6.08","18.60","7.23","23.59","14.54","-1.47","4.00","20.59","3071726707","3095185107","-54.22","-5.35","3071726707","","","10.17","0.37","","CNY","0","___D__F__N","18.67","453",""],"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":"19.840","version":"18"}}}