{"code":0,"msg":"","data":{"sh603053":{"qfqday":[["2025-12-30","9.380","9.280","9.390","9.250","32789.000"],["2025-12-31","9.280","9.300","9.340","9.260","18284.000"],["2026-01-05","9.310","9.430","9.430","9.310","24037.000"],["2026-01-06","9.430","9.480","9.500","9.430","21401.000"],["2026-01-07","9.480","9.440","9.490","9.410","21828.000"],["2026-01-08","9.430","9.470","9.480","9.380","19901.000"],["2026-01-09","9.480","9.570","9.600","9.480","37215.000"],["2026-01-12","9.550","9.620","9.630","9.550","41998.000"],["2026-01-13","9.610","9.610","9.670","9.530","35382.000"],["2026-01-14","9.620","9.580","9.670","9.520","36659.000"],["2026-01-15","9.570","9.640","9.640","9.540","21093.000"],["2026-01-16","9.650","9.570","9.670","9.560","27633.000"],["2026-01-19","9.590","9.740","9.740","9.570","51857.000"],["2026-01-20","9.790","9.790","9.940","9.730","52784.000"],["2026-01-21","9.850","9.770","9.910","9.750","36037.000"],["2026-01-22","9.790","9.930","9.970","9.750","63102.000"],["2026-01-23","9.920","10.050","10.400","9.800","121694.000"],["2026-01-26","10.020","10.140","10.240","9.920","84932.000"],["2026-01-27","10.140","9.940","10.190","9.890","56535.000"],["2026-01-28","9.940","10.060","10.120","9.900","48616.000"],["2026-01-29","10.040","10.000","10.120","9.940","49518.000"],["2026-01-30","9.950","10.000","10.100","9.830","38842.000"],["2026-02-02","9.900","9.760","9.990","9.750","38730.000"],["2026-02-03","9.790","9.720","9.840","9.630","47860.000"],["2026-02-04","9.740","9.840","9.900","9.730","36604.000"],["2026-02-05","9.830","9.790","9.870","9.750","25818.000"],["2026-02-06","9.820","9.820","9.880","9.750","20363.000"],["2026-02-09","9.830","9.850","9.880","9.820","23687.000"],["2026-02-10","9.860","9.800","9.860","9.750","19277.000"],["2026-02-11","9.800","9.810","9.830","9.750","15172.000"],["2026-02-12","9.810","9.620","9.840","9.620","32062.000"],["2026-02-13","9.630","9.560","9.690","9.540","23448.000"],["2026-02-24","9.580","9.730","9.740","9.570","23095.000"],["2026-02-25","9.690","9.720","9.810","9.660","31871.000"],["2026-02-26","9.710","9.710","9.780","9.630","24963.000"],["2026-02-27","9.710","9.820","9.830","9.690","34615.000"],["2026-03-02","9.730","10.000","10.070","9.730","75162.000"],["2026-03-03","10.170","11.030","11.030","10.170","402945.000"],["2026-03-04","10.890","10.300","10.920","10.060","293649.000"],["2026-03-05","10.230","10.060","10.480","9.950","170382.000"],["2026-03-06","10.000","10.010","10.040","9.810","94273.000"],["2026-03-09","10.350","9.930","10.490","9.890","154792.000"],["2026-03-10","9.760","9.920","9.980","9.730","105469.000"],["2026-03-11","9.890","9.900","9.920","9.740","63346.000"],["2026-03-12","9.990","10.080","10.120","9.850","92235.000"],["2026-03-13","10.040","9.900","10.110","9.860","78486.000"],["2026-03-16","9.880","9.820","9.990","9.780","51694.000"],["2026-03-17","9.780","9.780","9.900","9.760","56368.000"],["2026-03-18","9.750","9.700","9.820","9.610","55713.000"],["2026-03-19","9.790","9.990","10.110","9.790","129208.000"],["2026-03-20","9.900","9.950","10.060","9.750","92035.000"],["2026-03-23","9.950","9.520","9.990","9.450","116055.000"],["2026-03-24","9.690","9.760","9.770","9.400","78231.000"],["2026-03-25","9.660","9.900","9.970","9.620","83482.000"],["2026-03-26","9.830","9.920","10.020","9.820","64027.000"],["2026-03-27","9.850","10.020","10.030","9.840","61744.000"],["2026-03-30","10.060","9.940","10.150","9.890","68131.000"],["2026-03-31","9.950","9.750","10.070","9.740","57447.000"],["2026-04-01","9.750","9.850","9.870","9.720","47342.000"],["2026-04-02","9.860","9.910","9.980","9.810","51151.000"],["2026-04-03","9.860","9.460","9.900","9.450","79005.000"],["2026-04-07","9.440","9.550","9.580","9.310","34951.000"],["2026-04-08","9.590","9.630","9.640","9.400","43172.000"],["2026-04-09","9.590","9.500","9.690","9.470","31876.000"],["2026-04-10","9.510","9.550","9.580","9.490","23574.000"],["2026-04-13","9.560","9.500","9.580","9.440","32854.000"],["2026-04-14","9.510","9.400","9.550","9.350","33740.000"],["2026-04-15","9.380","9.340","9.400","9.300","23460.000"],["2026-04-16","9.360","9.360","9.360","9.270","23019.000"],["2026-04-17","9.320","9.270","9.340","9.250","28422.000"],["2026-04-20","9.280","9.200","9.310","9.180","40712.000"],["2026-04-21","9.200","9.240","9.260","9.130","23114.000"],["2026-04-22","9.210","9.270","9.280","9.160","19682.000"],["2026-04-23","9.250","9.370","9.370","9.200","37537.000"],["2026-04-24","9.370","9.350","9.370","9.270","23374.000"],["2026-04-27","9.360","9.410","9.420","9.300","28045.000"],["2026-04-28","9.330","9.490","9.490","9.330","35539.000"],["2026-04-29","9.480","9.420","9.480","9.380","27562.000"],["2026-04-30","9.390","9.390","9.450","9.330","24677.000"],["2026-05-06","9.380","9.380","9.450","9.320","28730.000"],["2026-05-07","9.380","9.330","9.400","9.300","26004.000"],["2026-05-08","9.350","9.430","9.430","9.300","27707.000"],["2026-05-11","9.420","9.420","9.430","9.350","21974.000"],["2026-05-12","9.440","9.440","9.480","9.410","33071.000"],["2026-05-13","9.470","9.470","9.520","9.440","32616.000"],["2026-05-14","9.520","9.520","9.580","9.470","39367.000"],["2026-05-15","9.480","9.570","9.650","9.300","52865.000"],["2026-05-18","9.580","9.740","9.740","9.450","60676.000"],["2026-05-19","9.740","9.750","9.820","9.650","47471.000"],["2026-05-20","9.790","9.720","10.080","9.690","85726.000"],["2026-05-21","9.580","9.420","9.690","9.400","67684.000"],["2026-05-22","9.370","9.400","9.480","9.340","36989.000"],["2026-05-25","9.350","9.190","9.400","9.130","45586.000"],["2026-05-26","9.190","9.150","9.190","9.050","27839.000"],["2026-05-27","9.150","9.030","9.150","8.960","29632.000"],["2026-05-28","9.030","8.980","9.090","8.910","23949.000"],["2026-05-29","9.000","9.070","9.110","8.960","24687.000"],["2026-06-01","9.100","9.330","9.340","9.020","40790.000"],["2026-06-02","9.330","9.170","9.330","9.120","29106.000"],["2026-06-03","9.180","9.160","9.210","8.950","33385.000"],["2026-06-04","9.160","9.020","9.190","8.960","25473.000"],["2026-06-05","9.020","8.990","9.140","8.960","24763.000"],["2026-06-08","8.900","8.810","8.940","8.700","28749.000"],["2026-06-09","8.800","8.700","8.830","8.670","22912.000"],["2026-06-10","8.680","8.620","8.710","8.550","28862.000"],["2026-06-11","8.550","8.590","8.670","8.490","26097.000"],["2026-06-12","8.580","8.730","8.730","8.540","29264.000"],["2026-06-15","8.730","8.730","8.800","8.670","16836.000"],["2026-06-16","8.750","8.680","8.750","8.600","15191.000"],["2026-06-17","8.650","8.520","8.650","8.500","22377.000"],["2026-06-18","8.520","8.400","8.520","8.370","22639.000"],["2026-06-22","8.400","8.400","8.410","8.160","23759.000"],["2026-06-23","8.370","8.450","8.550","8.330","22335.000"],["2026-06-24","8.450","8.220","8.460","8.210","20291.000"],["2026-06-25","8.280","8.160","8.280","8.100","16863.000"],["2026-06-26","8.100","8.010","8.150","8.000","21556.000"],["2026-06-29","8.070","8.150","8.180","7.890","25078.000"],["2026-06-30","8.100","8.060","8.120","8.010","14582.000"],["2026-07-01","8.060","8.320","8.340","8.060","23033.000"],["2026-07-02","8.310","8.430","8.500","8.270","19463.000"],["2026-07-03","8.430","8.570","8.600","8.410","19082.000"],["2026-07-06","8.570","8.680","8.720","8.470","25671.000"],["2026-07-07","8.720","8.550","8.720","8.510","14044.000"],["2026-07-08","8.550","8.580","8.630","8.470","16703.000"],["2026-07-09","8.650","8.520","8.650","8.480","20597.000",{"nd":"2025","fh_sh":"3","djr":"2026-07-08","cqr":"2026-07-09","FHcontent":"10\u6d3e3\u5143"}],["2026-07-10","8.500","8.500","8.570","8.410","13430.000"],["2026-07-13","8.500","8.650","8.710","8.500","21791.000"],["2026-07-14","8.640","8.760","8.790","8.580","20020.000"],["2026-07-15","8.720","8.840","8.890","8.700","24082.000"],["2026-07-16","8.900","8.810","8.900","8.730","17826.000"],["2026-07-17","8.810","8.700","8.950","8.660","35519.000"],["2026-07-20","8.710","8.800","8.900","8.710","37653.000"],["2026-07-21","8.780","8.680","8.920","8.650","37682.000"],["2026-07-22","8.690","8.660","8.700","8.500","27982.000"],["2026-07-23","8.660","8.820","8.820","8.610","23609.000"],["2026-07-24","8.840","8.650","8.840","8.640","17356.000"],["2026-07-27","8.700","8.640","8.700","8.600","18071.000"],["2026-07-28","8.610","8.630","8.660","8.540","15143.000"],["2026-07-29","8.650","8.780","8.810","8.640","21934.000"],["2026-07-30","8.800","8.890","8.910","8.710","27700.000"],["2026-07-31","8.890","8.930","8.960","8.800","21582.000"],["2026-08-03","8.840","9.060","9.080","8.840","28206.000"],["2026-08-04","9.060","9.020","9.120","8.990","22887.000"],["2026-08-05","9.100","8.910","9.100","8.870","22019.000"],["2026-08-06","8.870","8.920","8.940","8.830","13718.000"],["2026-08-07","8.950","8.860","8.950","8.810","16149.000"],["2026-08-10","8.860","9.000","9.000","8.810","20710.000"],["2026-08-11","9.380","8.900","9.390","8.860","82647.000"],["2026-08-12","8.820","8.770","8.920","8.690","48876.000"],["2026-08-13","8.770","8.730","8.820","8.710","25056.000"],["2026-08-14","8.740","8.760","8.770","8.660","16178.000"],["2026-08-17","8.720","8.690","8.760","8.570","27245.000"],["2026-08-18","8.690","8.730","8.800","8.670","21599.000"],["2026-08-19","8.680","8.670","8.770","8.620","20617.000"],["2026-08-20","8.680","8.720","8.770","8.640","18336.000"],["2026-08-21","8.740","8.710","8.800","8.680","20124.000"],["2026-08-24","8.700","8.700","8.720","8.630","17434.000"],["2026-08-25","8.630","8.760","8.780","8.630","22178.000"],["2026-08-26","8.760","8.800","8.860","8.730","21826.000"],["2026-08-27","8.790","8.730","8.800","8.680","18174.000"],["2026-08-28","8.740","8.810","8.830","8.710","18420.000"],["2026-08-31","8.780","8.820","8.850","8.750","17173.000"],["2026-09-01","8.840","8.890","8.950","8.800","33594.000"],["2026-09-02","8.890","8.940","8.960","8.840","32708.000"],["2026-09-03","8.930","8.880","8.990","8.860","23279.000"],["2026-09-04","8.850","8.870","8.920","8.820","20528.000"],["2026-09-07","8.890","8.830","8.890","8.790","15744.000"],["2026-09-08","8.810","8.970","8.980","8.810","29901.000"],["2026-09-09","8.980","8.990","9.040","8.930","28979.000"],["2026-09-10","8.980","9.050","9.190","8.950","49588.000"],["2026-09-11","9.030","8.910","9.050","8.880","36195.000"],["2026-09-14","8.880","8.940","9.030","8.880","19327.000"],["2026-09-15","8.940","8.790","8.980","8.790","18204.000"],["2026-09-16","8.790","8.790","8.850","8.750","16449.000"],["2026-09-17","8.790","8.730","8.800","8.630","19677.000"],["2026-09-18","8.700","8.720","8.790","8.700","14132.000"],["2026-09-21","8.720","8.810","8.840","8.670","22562.000"],["2026-09-22","8.810","8.740","8.810","8.730","15331.000"],["2026-09-23","8.740","8.680","8.770","8.680","12123.000"],["2026-09-24","8.660","8.650","8.730","8.630","12390.000"]],"qt":{"sh603053":["1","\u6210\u90fd\u71c3\u6c14","603053","8.61","8.65","8.69","18010","7064","10946","8.60","306","8.59","109","8.58","139","8.57","299","8.56","121","8.61","8","8.62","334","8.63","29","8.64","17","8.65","117","","20260928161455","-0.04","-0.46","8.69","8.56","8.61\/18010\/15519953","18010","1552","0.20","16.80","","8.69","8.56","1.50","76.53","76.53","1.57","9.52","7.79","1.18","469","8.62","15.25","15.90","","","0.21","1551.9953","0.1722","2","   A","GP-A","-7.42","-1.26","3.48","9.36","5.71","11.40","7.89","-3.37","-2.27","0.47","888890000","888890000","31.71","-7.22","888890000","","","-14.50","0.00","","CNY","0","___D__F__N","8.67","-228",""],"market":["2026-09-29 03:07:34|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":"9.380","version":"18"}}}