{"code":0,"msg":"","data":{"sh601033":{"qfqday":[["2025-12-30","14.300","14.370","14.370","14.150","37643.000"],["2025-12-31","14.400","14.500","14.520","14.370","47824.000"],["2026-01-05","14.580","14.650","14.760","14.570","53922.000"],["2026-01-06","14.660","14.660","14.690","14.610","34871.000"],["2026-01-07","14.700","14.620","14.720","14.600","45634.000"],["2026-01-08","14.590","14.700","14.790","14.590","42219.000"],["2026-01-09","14.700","14.770","14.770","14.620","49645.000"],["2026-01-12","14.710","14.610","14.730","14.410","105525.000"],["2026-01-13","14.590","14.590","14.670","14.550","56654.000"],["2026-01-14","14.570","14.480","14.660","14.420","76335.000"],["2026-01-15","14.500","14.560","14.580","14.420","35011.000"],["2026-01-16","14.600","14.610","14.690","14.550","43859.000"],["2026-01-19","14.610","14.820","14.840","14.590","60312.000"],["2026-01-20","14.870","14.950","14.960","14.810","57153.000"],["2026-01-21","14.990","14.850","14.990","14.810","51620.000"],["2026-01-22","14.860","14.900","14.920","14.790","45290.000"],["2026-01-23","14.950","14.920","14.950","14.830","38183.000"],["2026-01-26","14.930","14.940","14.990","14.820","51769.000"],["2026-01-27","14.940","14.820","14.960","14.680","41963.000"],["2026-01-28","14.800","14.870","14.970","14.700","50860.000"],["2026-01-29","14.870","14.930","14.980","14.810","42714.000"],["2026-01-30","14.980","15.080","15.100","14.910","64274.000"],["2026-02-02","15.030","14.700","15.070","14.670","58747.000"],["2026-02-03","14.770","14.680","14.840","14.630","61874.000"],["2026-02-04","14.700","14.760","14.850","14.640","45021.000"],["2026-02-05","14.730","14.670","14.770","14.630","34126.000"],["2026-02-06","14.670","14.620","14.760","14.590","37086.000"],["2026-02-09","14.680","14.690","14.750","14.630","36587.000"],["2026-02-10","14.680","14.620","14.690","14.600","34829.000"],["2026-02-11","14.630","14.620","14.690","14.570","40726.000"],["2026-02-12","14.620","14.500","14.650","14.470","45284.000"],["2026-02-13","14.520","14.340","14.520","14.330","38663.000"],["2026-02-24","14.440","14.610","14.710","14.400","78392.000"],["2026-02-25","14.660","14.590","14.700","14.580","60681.000"],["2026-02-26","14.630","14.800","14.800","14.600","52275.000"],["2026-02-27","14.790","14.920","14.950","14.720","61146.000"],["2026-03-02","14.780","14.900","15.010","14.730","66129.000"],["2026-03-03","14.930","14.760","15.020","14.720","66485.000"],["2026-03-04","14.720","14.680","14.850","14.580","53986.000"],["2026-03-05","14.790","14.790","14.890","14.710","58060.000"],["2026-03-06","14.760","15.270","15.320","14.750","88181.000"],["2026-03-09","15.180","15.270","15.320","15.080","88033.000"],["2026-03-10","15.470","15.380","15.570","15.240","91396.000"],["2026-03-11","15.450","15.650","15.780","15.320","118023.000"],["2026-03-12","15.630","15.730","15.820","15.530","86295.000"],["2026-03-13","15.730","15.630","15.840","15.580","75710.000"],["2026-03-16","15.630","15.510","15.680","15.430","59669.000"],["2026-03-17","15.520","15.380","15.620","15.380","48600.000"],["2026-03-18","15.340","15.390","15.530","15.300","43673.000"],["2026-03-19","15.360","15.320","15.480","15.290","42718.000"],["2026-03-20","15.370","15.410","15.600","15.310","67426.000"],["2026-03-23","15.360","14.710","15.360","14.660","75286.000"],["2026-03-24","14.870","15.410","15.450","14.820","79056.000"],["2026-03-25","15.520","15.920","15.980","15.370","142932.000"],["2026-03-26","15.870","15.780","16.000","15.600","68030.000"],["2026-03-27","15.590","15.540","15.710","15.300","89933.000"],["2026-03-30","15.320","14.550","15.370","14.140","213744.000"],["2026-03-31","14.550","14.240","14.560","14.220","110883.000"],["2026-04-01","14.370","14.230","14.410","14.190","78673.000"],["2026-04-02","14.230","14.060","14.250","14.030","53458.000"],["2026-04-03","14.070","13.750","14.140","13.690","56817.000"],["2026-04-07","13.750","13.840","13.870","13.720","36342.000"],["2026-04-08","13.990","14.080","14.090","13.960","52026.000"],["2026-04-09","14.020","13.880","14.020","13.880","30687.000"],["2026-04-10","13.900","13.970","14.040","13.900","25204.000"],["2026-04-13","13.970","13.960","14.030","13.890","28062.000"],["2026-04-14","14.000","14.070","14.080","13.950","34221.000"],["2026-04-15","14.070","14.280","14.340","14.050","58251.000"],["2026-04-16","14.290","14.260","14.310","14.160","31667.000"],["2026-04-17","14.250","14.140","14.290","14.110","34314.000"],["2026-04-20","14.140","14.140","14.170","14.080","26024.000"],["2026-04-21","14.140","14.170","14.220","14.090","22832.000"],["2026-04-22","14.130","14.190","14.230","14.130","27526.000"],["2026-04-23","14.190","14.340","14.350","14.140","48060.000"],["2026-04-24","14.370","14.210","14.370","14.170","30217.000"],["2026-04-27","14.180","14.220","14.240","14.130","19748.000"],["2026-04-28","14.250","14.280","14.330","14.100","42389.000"],["2026-04-29","14.370","14.720","14.930","14.370","120621.000"],["2026-04-30","14.870","14.800","14.890","14.710","51268.000"],["2026-05-06","14.860","15.020","15.090","14.770","65844.000"],["2026-05-07","15.050","15.140","15.220","14.930","59767.000"],["2026-05-08","15.150","15.180","15.330","15.110","75065.000"],["2026-05-11","15.200","15.160","15.220","15.030","72331.000",{"nd":"2025","fh_sh":"6.3","djr":"2026-05-08","cqr":"2026-05-11","FHcontent":"10\u6d3e6.3\u5143"}],["2026-05-12","15.160","15.330","15.360","15.120","51065.000"],["2026-05-13","15.350","15.250","15.470","15.230","48572.000"],["2026-05-14","15.250","15.140","15.400","15.120","54835.000"],["2026-05-15","15.150","15.000","15.190","14.870","57016.000"],["2026-05-18","14.900","14.980","15.030","14.810","42080.000"],["2026-05-19","15.010","15.090","15.180","14.960","25935.000"],["2026-05-20","15.060","14.840","15.090","14.770","40863.000"],["2026-05-21","14.830","14.680","14.980","14.680","32778.000"],["2026-05-22","14.760","14.520","14.780","14.460","43122.000"],["2026-05-25","14.480","14.450","14.590","14.370","38215.000"],["2026-05-26","14.520","14.560","14.560","14.160","34482.000"],["2026-05-27","14.560","14.340","14.670","14.270","37752.000"],["2026-05-28","14.390","14.170","14.520","14.100","31629.000"],["2026-05-29","14.200","14.370","14.500","14.160","36460.000"],["2026-06-01","14.440","14.670","14.670","14.210","72050.000"],["2026-06-02","14.640","15.000","15.250","14.620","81059.000"],["2026-06-03","14.880","14.730","14.910","14.420","81811.000"],["2026-06-04","14.640","14.900","14.960","14.400","62344.000"],["2026-06-05","14.800","14.470","14.870","14.420","50107.000"],["2026-06-08","14.300","14.110","14.530","14.040","58802.000"],["2026-06-09","14.180","13.990","14.220","13.930","26518.000"],["2026-06-10","13.980","13.900","13.980","13.730","35895.000"],["2026-06-11","13.900","13.590","13.930","13.550","29357.000"],["2026-06-12","13.690","13.860","13.870","13.550","29108.000"],["2026-06-15","13.920","13.860","14.030","13.790","29651.000"],["2026-06-16","13.810","13.690","13.820","13.660","27987.000"],["2026-06-17","13.700","13.980","14.050","13.590","36827.000"],["2026-06-18","14.070","14.000","14.210","13.990","38285.000"],["2026-06-22","14.000","13.980","14.040","13.560","38562.000"],["2026-06-23","13.930","14.070","14.200","13.840","30192.000"],["2026-06-24","14.140","13.830","14.180","13.800","25886.000"],["2026-06-25","13.820","13.750","13.850","13.640","18532.000"],["2026-06-26","13.720","13.800","13.860","13.640","19001.000"],["2026-06-29","13.730","13.690","13.810","13.430","35042.000"],["2026-06-30","13.620","13.400","13.770","13.380","27159.000"],["2026-07-01","13.430","13.610","13.730","13.290","36153.000"],["2026-07-02","13.610","13.800","13.810","13.550","24469.000"],["2026-07-03","13.900","13.730","14.030","13.700","42773.000"],["2026-07-06","13.760","14.040","14.080","13.630","48101.000"],["2026-07-07","14.050","13.900","14.080","13.760","32877.000"],["2026-07-08","13.900","13.820","14.060","13.730","29772.000"],["2026-07-09","13.820","13.380","13.840","13.370","56536.000"],["2026-07-10","13.410","13.330","13.430","13.150","49447.000"],["2026-07-13","13.310","13.570","13.650","13.300","51632.000"],["2026-07-14","13.530","13.950","14.070","13.530","60853.000"],["2026-07-15","13.880","14.030","14.120","13.820","39787.000"],["2026-07-16","14.040","14.030","14.110","13.870","31380.000"],["2026-07-17","14.010","14.000","14.260","13.990","52625.000"],["2026-07-20","14.070","14.250","14.410","13.980","70507.000"],["2026-07-21","14.210","14.120","14.450","14.080","67960.000"],["2026-07-22","14.200","14.240","14.290","13.760","74458.000"],["2026-07-23","14.120","14.300","14.440","14.060","39846.000"],["2026-07-24","14.260","14.170","14.400","14.110","42249.000"],["2026-07-27","14.170","14.180","14.350","14.150","38638.000"],["2026-07-28","14.180","14.200","14.210","14.000","43118.000"],["2026-07-29","14.250","14.520","14.540","14.170","64074.000"],["2026-07-30","14.510","14.700","14.740","14.450","49857.000"],["2026-07-31","14.610","14.600","14.820","14.540","40171.000"],["2026-08-03","14.540","14.790","14.830","14.540","41679.000"],["2026-08-04","14.770","14.630","14.830","14.600","31735.000"],["2026-08-05","14.610","14.660","14.700","14.510","43640.000"],["2026-08-06","14.650","14.460","14.660","14.300","41077.000"],["2026-08-07","14.290","14.170","14.410","14.140","50930.000"],["2026-08-10","14.170","14.480","14.590","14.140","43589.000"],["2026-08-11","14.470","14.350","14.530","14.330","23732.000"],["2026-08-12","14.370","14.260","14.380","14.120","33562.000"],["2026-08-13","14.250","14.250","14.390","14.170","27893.000"],["2026-08-14","14.300","14.220","14.320","14.120","26447.000"],["2026-08-17","14.220","14.350","14.490","14.060","37055.000"],["2026-08-18","14.320","14.430","14.480","14.280","26718.000"],["2026-08-19","14.440","14.420","14.510","14.290","34234.000"],["2026-08-20","14.460","14.350","14.620","14.310","29751.000"],["2026-08-21","14.350","14.230","14.360","14.160","19544.000"],["2026-08-24","14.220","14.290","14.310","14.160","21333.000"],["2026-08-25","14.290","14.170","14.390","14.150","29846.000"],["2026-08-26","14.250","14.340","14.440","14.220","33919.000"],["2026-08-27","14.340","14.320","14.400","14.170","28078.000"],["2026-08-28","14.300","14.390","14.440","14.270","29247.000"],["2026-08-31","14.320","14.630","14.970","14.320","85972.000"],["2026-09-01","14.630","14.690","14.810","14.600","41811.000"],["2026-09-02","14.630","14.710","14.860","14.520","56698.000"],["2026-09-03","14.690","14.650","14.780","14.550","22908.000"],["2026-09-04","14.710","14.630","14.750","14.580","27101.000"],["2026-09-07","14.650","14.570","14.750","14.520","33353.000"],["2026-09-08","14.550","14.610","14.690","14.530","28725.000"],["2026-09-09","14.630","14.620","14.680","14.560","20335.000"],["2026-09-10","14.680","14.690","14.790","14.610","31270.000"],["2026-09-11","14.670","14.510","14.680","14.430","27408.000"],["2026-09-14","14.600","14.600","14.650","14.460","22447.000"],["2026-09-15","14.580","14.530","14.700","14.460","22092.000"],["2026-09-16","14.560","14.450","14.580","14.430","20508.000"],["2026-09-17","14.360","14.510","14.560","14.280","33654.000"],["2026-09-18","14.510","14.380","14.560","14.370","21770.000"],["2026-09-21","14.400","14.360","14.440","14.310","28294.000"],["2026-09-22","14.360","14.260","14.380","14.200","37431.000"],["2026-09-23","14.260","14.250","14.350","14.200","18186.000"],["2026-09-24","14.220","14.190","14.320","14.180","17891.000"]],"qt":{"sh601033":["1","\u6c38\u5174\u80a1\u4efd","601033","14.12","14.19","14.18","20611","9441","11170","14.11","7","14.08","218","14.07","1181","14.06","18","14.05","36","14.12","303","14.14","47","14.15","5","14.16","213","14.17","10","","20260928161452","-0.07","-0.49","14.24","14.05","14.12\/20611\/29106114","20611","2911","0.86","13.79","","14.24","14.05","1.34","33.89","127.08","1.18","15.61","12.77","0.83","882","14.12","12.16","14.77","","","0.37","2910.6114","0.5648","4","   A","GP-A","-2.62","-1.81","4.46","8.55","3.73","16.60","13.15","-2.69","-1.88","2.84","240000000","900000000","43.28","-1.74","240000000","","","-6.49","0.21","","CNY","0","___D__F__NY","14.00","152",""],"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":"14.300","version":"18"}}}