{"code":0,"msg":"","data":{"sh603075":{"qfqday":[["2025-12-30","20.890","21.150","21.570","20.700","16905.000"],["2025-12-31","21.290","21.140","21.300","20.820","15648.000"],["2026-01-05","21.210","21.900","22.050","21.060","24835.000"],["2026-01-06","21.820","22.100","22.280","21.600","19119.000"],["2026-01-07","22.180","22.080","22.250","21.920","13947.000"],["2026-01-08","22.120","22.180","22.240","21.870","12612.000"],["2026-01-09","22.200","22.230","22.350","22.000","14844.000"],["2026-01-12","22.280","22.350","22.370","22.000","16719.000"],["2026-01-13","22.350","22.270","22.510","22.180","17494.000"],["2026-01-14","22.150","22.290","22.430","21.900","21881.000"],["2026-01-15","22.280","22.690","22.790","22.110","21551.000"],["2026-01-16","22.690","23.050","23.180","22.690","22094.000"],["2026-01-19","23.060","23.720","23.950","22.960","31086.000"],["2026-01-20","23.650","23.700","23.850","23.420","16864.000"],["2026-01-21","23.730","23.990","24.050","23.410","15550.000"],["2026-01-22","24.250","23.920","24.480","23.750","18949.000"],["2026-01-23","24.060","24.490","24.650","23.800","23152.000"],["2026-01-26","24.480","24.940","27.010","24.350","146963.000"],["2026-01-27","24.450","23.450","24.680","22.380","113351.000"],["2026-01-28","23.390","22.860","23.780","22.770","52974.000"],["2026-01-29","22.790","22.690","23.270","22.560","33323.000"],["2026-01-30","22.490","23.000","23.160","22.490","23139.000"],["2026-02-02","22.870","22.560","23.260","22.550","21932.000"],["2026-02-03","22.560","23.090","23.100","22.560","18939.000"],["2026-02-04","23.090","23.310","23.570","22.920","19340.000"],["2026-02-05","23.310","23.170","23.540","23.010","15114.000"],["2026-02-06","23.150","23.040","23.340","22.900","17049.000"],["2026-02-09","23.190","23.240","23.410","23.010","24309.000"],["2026-02-10","23.350","23.110","23.680","23.090","12125.000"],["2026-02-11","23.180","23.250","23.350","23.030","11767.000"],["2026-02-12","23.400","23.310","23.460","23.080","11037.000"],["2026-02-13","23.300","23.360","23.760","23.250","14569.000"],["2026-02-24","23.900","23.950","24.050","23.360","17735.000"],["2026-02-25","23.930","23.650","23.940","23.580","20372.000"],["2026-02-26","23.650","23.710","23.820","23.500","12114.000"],["2026-02-27","23.720","23.620","23.750","23.440","11337.000"],["2026-03-02","23.320","23.240","23.640","22.950","19306.000"],["2026-03-03","23.210","22.280","23.380","22.260","23458.000"],["2026-03-04","21.930","21.800","22.480","21.750","18074.000"],["2026-03-05","22.120","22.170","22.480","21.990","14275.000"],["2026-03-06","22.170","22.560","22.590","22.110","11584.000"],["2026-03-09","22.530","22.000","22.580","21.690","18344.000"],["2026-03-10","22.210","22.630","22.640","22.180","13713.000"],["2026-03-11","22.680","22.360","22.780","22.300","13004.000"],["2026-03-12","22.330","22.100","22.440","22.000","11364.000"],["2026-03-13","21.960","21.930","22.280","21.900","12090.000"],["2026-03-16","22.060","21.940","22.060","21.710","12899.000"],["2026-03-17","21.940","21.560","22.030","21.560","9599.000"],["2026-03-18","21.560","22.050","22.050","21.350","13919.000"],["2026-03-19","21.940","22.100","22.280","21.740","16556.000"],["2026-03-20","21.900","20.780","22.380","20.600","38365.000"],["2026-03-23","20.380","18.790","20.660","18.640","42080.000"],["2026-03-24","18.930","19.450","19.820","18.890","19797.000"],["2026-03-25","19.410","19.680","19.680","19.110","13925.000"],["2026-03-26","19.680","19.700","19.900","19.420","12907.000"],["2026-03-27","19.600","19.860","19.930","19.460","11149.000"],["2026-03-30","19.970","20.430","20.590","19.770","21798.000"],["2026-03-31","20.430","21.000","21.270","20.430","29804.000"],["2026-04-01","21.250","21.280","21.400","20.950","21142.000"],["2026-04-02","21.240","21.360","21.630","21.070","14845.000"],["2026-04-03","21.270","21.150","21.490","20.880","14749.000"],["2026-04-07","21.010","21.240","21.410","20.890","12595.000"],["2026-04-08","21.490","21.760","21.780","21.300","17888.000"],["2026-04-09","21.760","21.770","21.930","21.620","12950.000"],["2026-04-10","21.870","21.860","22.180","21.760","17825.000"],["2026-04-13","21.820","21.790","21.940","21.570","12612.000"],["2026-04-14","21.940","21.890","21.990","21.690","12144.000"],["2026-04-15","21.990","22.060","22.230","21.910","15262.000"],["2026-04-16","22.050","22.090","22.150","21.780","12793.000"],["2026-04-17","21.990","22.050","22.170","21.960","12524.000"],["2026-04-20","22.060","22.290","22.320","21.920","16294.000"],["2026-04-21","22.280","22.460","22.590","22.100","17174.000"],["2026-04-22","22.460","22.800","22.850","22.180","19662.000"],["2026-04-23","22.770","22.910","23.020","22.600","19343.000"],["2026-04-24","22.830","22.940","23.150","22.650","26642.000"],["2026-04-27","22.970","22.850","23.010","22.610","18625.000"],["2026-04-28","22.700","22.570","22.870","22.410","18747.000"],["2026-04-29","22.750","23.050","23.150","22.520","20116.000"],["2026-04-30","23.120","22.840","23.130","22.680","13255.000"],["2026-05-06","22.840","23.500","23.660","22.840","27515.000"],["2026-05-07","23.650","23.800","23.960","23.420","19644.000"],["2026-05-08","23.750","24.460","24.590","23.700","26029.000"],["2026-05-11","24.480","24.250","24.500","24.140","22508.000"],["2026-05-12","24.180","24.140","24.450","23.920","17543.000"],["2026-05-13","24.050","24.200","24.270","23.910","17263.000"],["2026-05-14","24.180","24.000","24.300","23.900","15736.000"],["2026-05-15","24.230","23.960","24.230","23.780","13510.000"],["2026-05-18","23.960","23.800","23.990","23.680","19007.000"],["2026-05-19","23.850","23.360","23.970","23.240","18463.000"],["2026-05-20","23.360","24.170","24.290","23.280","29317.000",{"nd":"2025","fh_sh":"7","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e7\u5143"}],["2026-05-21","24.100","25.400","25.920","23.980","64262.000"],["2026-05-22","25.300","25.510","25.900","24.450","62454.000"],["2026-05-25","25.510","25.620","25.750","24.830","45575.000"],["2026-05-26","25.630","25.710","25.780","24.620","49130.000"],["2026-05-27","25.640","26.520","26.910","25.040","79323.000"],["2026-05-28","26.210","26.450","27.200","25.000","83017.000"],["2026-05-29","25.940","28.170","28.300","25.940","105697.000"],["2026-06-01","27.890","28.090","28.940","27.840","116768.000"],["2026-06-02","26.930","25.280","27.640","25.280","45063.000"],["2026-06-03","23.910","25.420","26.000","22.840","83305.000"],["2026-06-04","24.980","24.190","25.480","23.460","94935.000"],["2026-06-05","24.080","24.500","24.750","23.520","44664.000"],["2026-06-08","23.700","23.680","24.300","23.380","25641.000"],["2026-06-09","23.700","23.200","24.000","22.620","30809.000"],["2026-06-10","22.880","22.500","23.160","22.250","24117.000"],["2026-06-11","22.430","22.510","22.960","21.980","28136.000"],["2026-06-12","22.640","22.620","23.130","22.370","28183.000"],["2026-06-15","22.610","22.810","23.090","22.600","23872.000"],["2026-06-16","22.810","23.000","23.050","22.430","21683.000"],["2026-06-17","23.000","22.740","23.150","22.720","20298.000"],["2026-06-18","22.670","22.230","22.720","22.000","23629.000"],["2026-06-22","22.190","22.250","22.280","21.510","24381.000"],["2026-06-23","21.370","22.300","23.000","21.370","20611.000"],["2026-06-24","22.080","22.270","22.580","21.670","20668.000"],["2026-06-25","22.250","22.170","22.480","21.820","15727.000"],["2026-06-26","22.200","21.820","22.200","21.660","22046.000"],["2026-06-29","21.630","21.940","22.140","21.200","20627.000"],["2026-06-30","22.030","22.360","22.450","21.810","18850.000"],["2026-07-01","22.600","22.380","22.600","22.130","19014.000"],["2026-07-02","22.560","22.400","22.980","22.220","20716.000"],["2026-07-03","22.580","22.710","22.950","22.370","25779.000"],["2026-07-06","22.820","22.700","22.950","22.510","19087.000"],["2026-07-07","22.770","22.720","22.850","22.410","18559.000"],["2026-07-08","22.740","22.230","22.770","22.120","23688.000"],["2026-07-09","22.080","22.680","22.730","20.940","36685.000"],["2026-07-10","22.690","22.580","22.840","22.130","24531.000"],["2026-07-13","22.580","22.080","22.580","21.680","23440.000"],["2026-07-14","22.010","22.480","22.480","21.610","21331.000"],["2026-07-15","22.480","22.620","22.680","21.960","24883.000"],["2026-07-16","22.690","22.650","22.810","22.240","22195.000"],["2026-07-17","22.600","22.780","22.920","22.430","31273.000"],["2026-07-20","22.900","22.690","23.000","21.900","40512.000"],["2026-07-21","22.400","22.430","22.720","21.780","39602.000"],["2026-07-22","22.200","20.680","22.370","20.230","47684.000"],["2026-07-23","20.000","19.090","20.370","18.610","61662.000"],["2026-07-24","18.710","18.450","18.870","18.380","25684.000"],["2026-07-27","18.980","18.880","18.980","18.180","25017.000"],["2026-07-28","18.760","18.430","18.900","18.350","20277.000"],["2026-07-29","18.430","18.340","18.580","18.200","21293.000"],["2026-07-30","18.570","18.030","18.620","18.010","24729.000"],["2026-07-31","18.050","18.280","18.300","18.030","23153.000"],["2026-08-03","18.260","18.540","18.540","18.140","17946.000"],["2026-08-04","18.600","18.900","19.040","18.430","26600.000"],["2026-08-05","18.990","18.950","19.140","18.730","22236.000"],["2026-08-06","19.000","19.180","19.300","18.860","23518.000"],["2026-08-07","19.180","18.990","19.280","18.910","16868.000"],["2026-08-10","18.990","19.400","19.400","18.970","21829.000"],["2026-08-11","19.400","19.200","19.400","19.020","15618.000"],["2026-08-12","19.230","19.240","19.390","19.050","19574.000"],["2026-08-13","19.380","19.000","19.400","18.910","18431.000"],["2026-08-14","18.990","18.930","19.020","18.850","14157.000"],["2026-08-17","19.000","19.120","19.140","18.520","18998.000"],["2026-08-18","19.160","19.480","19.690","18.860","33458.000"],["2026-08-19","19.300","18.600","19.580","18.510","30328.000"],["2026-08-20","18.820","19.010","19.240","18.680","23015.000"],["2026-08-21","18.910","19.250","19.250","18.660","17807.000"],["2026-08-24","19.220","19.040","19.360","19.010","14679.000"],["2026-08-25","18.910","19.270","19.300","18.900","17107.000"],["2026-08-26","19.220","19.370","19.600","19.180","18301.000"],["2026-08-27","19.280","19.460","19.650","19.230","17741.000"],["2026-08-28","19.420","19.340","19.790","19.330","21188.000"],["2026-08-31","19.380","19.370","19.520","19.230","15581.000"],["2026-09-01","19.320","19.480","19.530","19.280","19524.000"],["2026-09-02","19.480","19.530","19.680","19.320","17257.000"],["2026-09-03","19.470","19.320","19.610","19.250","14386.000"],["2026-09-04","19.430","19.150","19.650","19.040","21264.000"],["2026-09-07","19.150","19.030","19.300","19.020","13661.000"],["2026-09-08","19.060","20.930","20.930","19.060","58721.000"],["2026-09-09","20.880","20.300","20.880","20.010","82788.000"],["2026-09-10","20.320","19.900","20.610","19.790","46065.000"],["2026-09-11","19.740","19.820","19.950","19.380","49832.000"],["2026-09-14","19.630","20.300","20.460","19.610","55566.000"],["2026-09-15","20.080","19.940","20.100","19.810","35957.000"],["2026-09-16","19.800","19.660","19.830","19.040","36823.000"],["2026-09-17","19.450","19.510","19.650","19.190","26005.000"],["2026-09-18","19.520","19.800","19.810","19.370","26947.000"],["2026-09-21","19.730","19.990","20.100","19.700","27493.000"],["2026-09-22","20.060","19.940","20.080","19.800","25348.000"],["2026-09-23","19.830","20.490","20.550","19.800","47431.000"],["2026-09-24","20.450","20.150","20.460","20.050","32738.000"]],"qt":{"sh603075":["1","\u70ed\u5a01\u80a1\u4efd","603075","20.03","20.15","20.13","26600","12824","13776","20.03","42","20.01","38","20.00","74","19.98","39","19.95","2","20.05","4","20.06","11","20.07","60","20.08","52","20.09","22","","20260928161500","-0.12","-0.60","20.47","19.66","20.03\/26600\/53416986","26600","5342","6.27","24.73","","20.47","19.66","4.02","8.49","80.60","3.94","22.17","18.14","0.83","46","20.08","24.66","24.94","","","0.71","5341.6986","6.6099","33","   A","GP-A","-5.25","1.16","3.50","15.93","11.61","28.94","18.01","1.06","3.57","-11.80","42400899","402400899","13.37","-5.30","42400899","","","-11.41","0.15","","CNY","0","___D__F__NY","20.15","-134",""],"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":"20.840","version":"18"}}}