{"code":0,"msg":"","data":{"sh603059":{"qfqday":[["2025-12-30","29.701","29.701","30.231","29.441","15790.000"],["2025-12-31","29.761","29.810","29.921","29.331","13048.000"],["2026-01-05","29.810","30.591","31.001","29.701","21613.000"],["2026-01-06","30.741","30.301","31.121","30.231","16384.000"],["2026-01-07","30.271","30.441","30.911","30.181","15664.000"],["2026-01-08","30.401","31.601","31.810","30.401","26690.000"],["2026-01-09","31.560","31.441","31.880","31.211","18372.000"],["2026-01-12","32.861","34.611","34.611","32.861","21498.000"],["2026-01-13","35.010","35.980","37.230","32.980","82827.000"],["2026-01-14","35.800","35.880","37.470","35.010","46279.000"],["2026-01-15","35.700","35.030","35.861","34.830","22811.000"],["2026-01-16","34.990","34.900","35.431","34.111","18413.000"],["2026-01-19","35.060","35.220","36.361","34.440","29516.000"],["2026-01-20","35.181","36.111","36.810","35.181","26300.000"],["2026-01-21","35.770","38.390","38.710","35.010","51470.000"],["2026-01-22","37.830","37.420","38.431","36.730","32081.000"],["2026-01-23","37.350","36.980","37.611","36.030","25946.000"],["2026-01-26","36.931","35.090","36.931","34.400","25860.000"],["2026-01-27","34.310","35.251","35.870","34.310","22519.000"],["2026-01-28","33.730","33.910","36.030","33.550","31447.000"],["2026-01-29","33.990","33.630","34.501","33.170","20274.000"],["2026-01-30","34.730","37.020","37.020","34.730","32301.000"],["2026-02-02","38.321","38.431","39.410","36.270","80823.000"],["2026-02-03","38.810","40.330","41.681","38.710","55194.000"],["2026-02-04","40.390","40.520","41.490","39.630","32813.000"],["2026-02-05","40.830","42.210","42.880","40.420","47737.000"],["2026-02-06","38.730","41.030","43.160","38.730","58219.000"],["2026-02-09","40.660","41.560","41.780","39.510","40959.000"],["2026-02-10","41.530","40.790","41.620","40.130","25256.000"],["2026-02-11","40.431","40.280","40.950","39.840","16799.000"],["2026-02-12","40.330","39.920","41.200","39.830","11828.000"],["2026-02-13","39.640","39.200","40.630","39.080","14645.000"],["2026-02-24","39.730","39.220","39.730","38.181","22936.000"],["2026-02-25","39.220","38.890","39.230","38.181","13791.000"],["2026-02-26","38.890","38.490","39.080","37.580","19709.000"],["2026-02-27","38.501","37.880","38.530","37.590","11175.000"],["2026-03-02","37.710","36.010","37.710","34.780","29119.000"],["2026-03-03","36.100","33.670","36.410","33.470","24422.000"],["2026-03-04","32.780","33.030","34.040","32.650","14745.000"],["2026-03-05","33.071","32.340","33.670","31.861","22938.000"],["2026-03-06","32.340","32.760","33.010","31.841","13134.000"],["2026-03-09","32.840","32.310","32.850","31.481","17734.000"],["2026-03-10","32.330","33.080","33.190","32.330","10819.000"],["2026-03-11","33.080","32.630","33.600","32.510","10571.000"],["2026-03-12","32.600","32.240","32.950","32.100","10271.000"],["2026-03-13","32.240","32.300","32.700","31.941","11323.000"],["2026-03-16","32.120","32.861","33.210","31.801","15415.000"],["2026-03-17","33.150","32.431","33.150","32.150","11394.000"],["2026-03-18","32.410","33.190","33.240","32.140","10598.000"],["2026-03-19","32.960","32.850","33.361","32.410","10147.000"],["2026-03-20","32.790","31.890","33.310","31.681","9303.000"],["2026-03-23","31.630","30.171","31.771","29.801","22527.000"],["2026-03-24","30.630","31.880","31.951","30.451","13202.000"],["2026-03-25","31.981","31.720","32.530","31.501","15750.000"],["2026-03-26","31.641","31.391","32.030","31.231","7884.000"],["2026-03-27","31.391","34.210","34.490","31.051","34805.000"],["2026-03-30","33.071","31.810","33.160","31.641","33689.000"],["2026-03-31","31.821","31.051","32.140","31.040","27229.000"],["2026-04-01","31.601","32.800","32.970","31.341","28615.000"],["2026-04-02","32.880","31.941","33.611","31.681","15556.000"],["2026-04-03","31.821","31.281","31.971","30.911","10207.000"],["2026-04-07","31.281","31.281","31.731","31.001","10712.000"],["2026-04-08","31.720","32.660","32.821","31.601","14897.000"],["2026-04-09","32.400","31.990","32.530","31.651","8796.000"],["2026-04-10","32.050","32.400","33.540","32.010","17767.000"],["2026-04-13","32.900","32.240","32.960","31.960","16381.000"],["2026-04-14","32.400","32.760","33.100","31.821","15907.000"],["2026-04-15","32.510","33.220","33.650","32.510","14160.000"],["2026-04-16","33.181","34.490","35.020","32.861","21225.000"],["2026-04-17","34.230","34.330","34.480","33.510","16507.000"],["2026-04-20","33.950","34.251","34.510","32.940","16766.000"],["2026-04-21","34.080","34.821","34.940","33.980","13010.000"],["2026-04-22","34.751","34.730","34.810","34.380","9652.000"],["2026-04-23","34.850","35.240","35.580","34.431","16580.000"],["2026-04-24","35.410","33.080","35.410","31.731","28040.000"],["2026-04-27","32.740","33.590","33.900","32.550","19368.000"],["2026-04-28","33.861","33.850","34.100","33.001","17392.000"],["2026-04-29","33.431","35.030","35.280","33.431","16943.000"],["2026-04-30","34.540","34.310","35.330","33.900","16866.000"],["2026-05-06","34.460","34.660","35.361","33.240","20322.000"],["2026-05-07","34.720","34.310","35.350","34.120","20075.000"],["2026-05-08","34.140","34.880","35.071","34.030","12707.000"],["2026-05-11","34.880","33.650","35.280","33.431","19773.000"],["2026-05-12","33.730","31.231","33.800","31.101","31388.000"],["2026-05-13","31.361","31.310","31.451","30.380","18146.000"],["2026-05-14","31.331","30.810","31.371","29.981","20556.000"],["2026-05-15","30.801","30.181","30.801","29.831","18468.000"],["2026-05-18","30.431","30.241","30.431","29.630","14734.000"],["2026-05-19","30.181","29.931","30.521","29.431","12742.000"],["2026-05-20","30.111","29.901","30.111","28.801","10242.000"],["2026-05-21","29.731","29.081","30.851","29.081","17454.000"],["2026-05-22","29.251","29.511","29.761","28.880","8703.000"],["2026-05-25","29.421","28.991","29.771","28.731","12540.000"],["2026-05-26","28.931","28.241","28.931","27.941","13546.000"],["2026-05-27","28.401","27.880","28.401","27.380","11527.000"],["2026-05-28","27.880","27.540","28.081","27.060","10496.000"],["2026-05-29","27.540","27.331","27.691","27.151","9466.000"],["2026-06-01","27.591","28.181","28.451","26.341","17340.000"],["2026-06-02","28.031","27.071","28.431","26.981","13053.000"],["2026-06-03","27.130","26.431","27.191","26.101","13839.000"],["2026-06-04","26.421","25.981","26.701","25.731","11472.000"],["2026-06-05","26.161","26.231","26.431","25.591","10497.000"],["2026-06-08","25.931","25.801","26.571","25.331","11886.000"],["2026-06-09","25.801","25.921","26.481","25.540","10767.000"],["2026-06-10","25.911","25.891","26.231","25.540","10647.000"],["2026-06-11","25.891","25.511","25.901","25.060","7901.000"],["2026-06-12","25.531","26.560","26.841","25.411","14922.000"],["2026-06-15","26.970","26.231","27.220","26.051","12520.000"],["2026-06-16","26.531","26.281","26.531","25.611","8781.000"],["2026-06-17","25.751","25.481","26.271","25.341","9882.000"],["2026-06-18","25.401","25.741","25.861","25.031","14944.000"],["2026-06-22","25.741","25.271","25.751","24.441","11523.000"],["2026-06-23","25.301","26.231","26.461","25.141","14035.000"],["2026-06-24","26.241","25.501","26.331","25.361","9082.000"],["2026-06-25","25.281","24.751","25.431","24.361","10270.000"],["2026-06-26","24.431","24.081","24.731","23.851","7860.000"],["2026-06-29","24.051","24.231","24.501","23.361","12180.000"],["2026-06-30","24.231","23.981","24.451","23.591","7821.000"],["2026-07-01","23.841","24.521","24.761","23.630","11482.000"],["2026-07-02","24.831","24.651","25.181","24.431","12261.000"],["2026-07-03","24.621","25.491","25.691","24.621","13721.000"],["2026-07-06","25.560","25.611","25.931","25.321","8943.000"],["2026-07-07","25.601","24.880","25.951","24.810","8920.000"],["2026-07-08","24.540","24.321","25.071","24.241","6875.000"],["2026-07-09","24.231","23.711","24.411","23.391","9827.000"],["2026-07-10","24.001","24.321","24.621","23.431","11079.000"],["2026-07-13","24.891","23.711","24.891","23.651","10589.000"],["2026-07-14","23.761","23.841","24.001","23.031","8212.000"],["2026-07-15","23.650","24.280","24.480","23.630","9829.000",{"nd":"2025","fh_sh":"2.6955","djr":"2026-07-14","cqr":"2026-07-15","FHcontent":"10\u6d3e2.6955\u5143"}],["2026-07-16","24.200","24.610","24.920","23.770","11432.000"],["2026-07-17","24.730","23.080","24.960","22.740","17687.000"],["2026-07-20","23.160","22.600","23.510","22.150","12886.000"],["2026-07-21","22.570","22.320","22.740","21.600","11931.000"],["2026-07-22","22.280","21.670","22.650","21.510","10793.000"],["2026-07-23","21.560","22.390","22.450","21.450","9285.000"],["2026-07-24","22.300","21.990","22.430","21.630","9151.000"],["2026-07-27","21.810","22.490","22.590","21.650","8047.000"],["2026-07-28","22.420","22.920","23.260","22.340","12853.000"],["2026-07-29","22.870","24.280","24.420","22.870","17167.000"],["2026-07-30","24.750","23.760","24.750","23.640","23387.000"],["2026-07-31","24.020","24.030","24.310","23.780","9191.000"],["2026-08-03","24.000","23.860","24.260","23.700","12651.000"],["2026-08-04","23.990","23.870","24.200","23.700","11666.000"],["2026-08-05","23.990","24.070","24.230","23.820","9897.000"],["2026-08-06","24.150","24.220","24.240","23.780","12070.000"],["2026-08-07","24.220","24.660","24.670","23.870","13758.000"],["2026-08-10","24.600","25.440","25.550","24.350","15490.000"],["2026-08-11","25.450","25.340","25.770","24.930","12755.000"],["2026-08-12","25.340","25.350","25.580","25.000","7395.000"],["2026-08-13","25.220","25.400","26.540","25.010","24453.000"],["2026-08-14","25.100","25.010","25.600","24.710","16874.000"],["2026-08-17","25.030","25.370","25.370","24.570","11537.000"],["2026-08-18","25.480","25.210","25.480","24.850","8994.000"],["2026-08-19","25.210","24.920","25.460","24.640","11259.000"],["2026-08-20","25.300","25.760","25.950","24.930","15478.000"],["2026-08-21","25.800","25.570","25.840","24.900","11770.000"],["2026-08-24","25.580","24.620","25.670","24.330","13380.000"],["2026-08-25","24.620","25.040","25.150","24.460","12788.000"],["2026-08-26","23.820","24.440","25.030","23.820","20983.000"],["2026-08-27","24.060","23.930","24.350","23.720","15631.000"],["2026-08-28","24.020","24.740","24.880","23.800","16641.000"],["2026-08-31","24.740","25.200","25.260","24.360","11986.000"],["2026-09-01","25.090","25.170","25.560","25.020","10261.000"],["2026-09-02","25.050","25.330","25.500","24.700","9027.000"],["2026-09-03","25.410","24.680","25.680","24.610","10847.000"],["2026-09-04","24.730","25.020","25.400","24.730","10204.000"],["2026-09-07","25.040","25.390","25.390","24.600","10903.000"],["2026-09-08","25.440","26.100","26.140","25.030","11941.000"],["2026-09-09","27.330","25.270","27.330","25.210","25744.000"],["2026-09-10","25.650","23.800","25.650","23.780","25582.000"],["2026-09-11","23.800","23.360","24.000","22.870","15778.000"],["2026-09-14","23.200","23.340","23.680","23.030","13025.000"],["2026-09-15","23.290","23.410","23.600","23.050","12964.000"],["2026-09-16","23.300","23.910","24.150","23.110","13594.000"],["2026-09-17","23.780","23.930","24.090","23.530","10781.000"],["2026-09-18","23.900","24.540","25.620","23.810","21286.000"],["2026-09-21","24.550","25.710","26.000","24.490","19386.000"],["2026-09-22","25.550","25.630","25.970","25.370","14832.000"],["2026-09-23","25.770","25.490","25.930","25.250","13128.000"],["2026-09-24","25.510","25.600","26.050","25.390","14833.000"]],"qt":{"sh603059":["1","\u500d\u52a0\u6d01","603059","25.90","25.60","25.78","14421","7187","7234","25.90","1","25.89","5","25.86","20","25.85","3","25.83","20","25.92","37","25.93","5","25.95","1","26.08","13","26.09","11","","20260928161450","0.30","1.17","26.18","25.30","25.90\/14421\/37137718","14421","3714","1.44","21.83","","26.18","25.30","3.44","26.02","26.06","2.32","28.16","23.04","0.86","-18","25.75","27.08","22.70","","","0.81","3713.7718","0.0000","0","   A","GP-A","-13.12","5.54","1.35","10.64","5.50","43.16","21.45","10.87","4.69","1.60","100448700","100617700","-15.52","-12.80","100448700","","","-23.51","0.12","","CNY","0","___D__F__N","25.81","20",""],"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":"29.851","version":"18"}}}