{"code":0,"msg":"","data":{"sh603182":{"qfqday":[["2025-12-23","15.900","15.570","15.900","15.440","14706.000"],["2025-12-24","15.620","15.490","15.620","15.360","13554.000"],["2025-12-25","15.520","16.100","16.290","15.500","36209.000"],["2025-12-26","16.010","15.860","16.140","15.700","21388.000"],["2025-12-29","15.810","15.660","15.910","15.630","14075.000"],["2025-12-30","15.600","15.560","15.780","15.430","11239.000"],["2025-12-31","15.450","15.420","15.510","15.240","17117.000"],["2026-01-05","15.480","15.350","15.640","15.190","36454.000"],["2026-01-06","15.330","15.280","15.480","15.210","19153.000"],["2026-01-07","15.280","15.240","15.370","15.100","13051.000"],["2026-01-08","15.200","15.330","15.420","15.200","11073.000"],["2026-01-09","15.410","15.410","15.560","15.240","23927.000"],["2026-01-12","15.500","15.280","15.500","15.140","21857.000"],["2026-01-13","15.280","15.430","15.600","15.220","27451.000"],["2026-01-14","15.400","15.350","15.520","15.070","24160.000"],["2026-01-15","15.180","15.400","15.420","15.170","11287.000"],["2026-01-16","15.330","15.300","15.450","15.290","13078.000"],["2026-01-19","15.370","15.600","15.610","15.250","22708.000"],["2026-01-20","15.600","15.690","15.700","15.500","18073.000"],["2026-01-21","15.610","15.760","15.760","15.470","14343.000"],["2026-01-22","15.760","15.790","16.000","15.660","24223.000"],["2026-01-23","15.780","15.690","15.980","15.470","25006.000"],["2026-01-26","15.790","15.830","15.950","15.640","26372.000"],["2026-01-27","15.770","15.710","15.830","15.380","20036.000"],["2026-01-28","15.710","15.550","15.780","15.450","12976.000"],["2026-01-29","15.520","15.550","15.620","15.320","15418.000"],["2026-01-30","15.410","15.880","15.920","15.410","33705.000"],["2026-02-02","15.880","15.600","15.970","15.500","23868.000"],["2026-02-03","15.820","15.570","15.830","15.380","18378.000"],["2026-02-04","15.720","15.760","15.830","15.570","17656.000"],["2026-02-05","15.860","15.820","15.940","15.640","12672.000"],["2026-02-06","15.810","15.870","16.060","15.680","18233.000"],["2026-02-09","16.000","16.160","16.390","15.870","25080.000"],["2026-02-10","16.190","16.060","16.430","15.950","15779.000"],["2026-02-11","16.140","15.990","16.140","15.880","14248.000"],["2026-02-12","15.980","15.800","16.100","15.710","17181.000"],["2026-02-13","15.850","15.850","16.000","15.690","22429.000"],["2026-02-24","15.930","15.940","16.060","15.850","23065.000"],["2026-02-25","15.970","16.000","16.300","15.900","28773.000"],["2026-02-26","15.970","16.050","16.090","15.880","14715.000"],["2026-02-27","15.980","15.900","16.120","15.820","19647.000"],["2026-03-02","15.610","15.230","15.880","15.100","41279.000"],["2026-03-03","15.200","15.050","15.500","15.010","27654.000"],["2026-03-04","14.800","14.860","15.080","14.200","28087.000"],["2026-03-05","14.990","14.800","15.150","14.670","22227.000"],["2026-03-06","14.760","15.620","15.620","14.700","31726.000"],["2026-03-09","15.650","15.530","15.730","15.200","32664.000"],["2026-03-10","15.540","15.830","15.830","15.530","18860.000"],["2026-03-11","15.930","15.580","15.950","15.520","19787.000"],["2026-03-12","15.550","15.420","15.680","15.410","22812.000"],["2026-03-13","15.380","15.490","15.750","15.370","19471.000"],["2026-03-16","15.500","15.640","15.760","15.450","18348.000"],["2026-03-17","15.590","15.180","15.750","15.100","19621.000"],["2026-03-18","15.100","15.370","15.440","15.080","22851.000"],["2026-03-19","15.300","14.960","15.430","14.680","21227.000"],["2026-03-20","14.910","14.420","15.100","14.360","20292.000"],["2026-03-23","13.990","13.510","14.410","13.380","27589.000"],["2026-03-24","13.840","14.180","14.250","13.580","24458.000"],["2026-03-25","14.180","14.330","14.500","14.180","26101.000"],["2026-03-26","14.420","14.320","14.700","14.190","16352.000"],["2026-03-27","14.200","14.750","14.770","14.150","16706.000"],["2026-03-30","14.670","15.300","15.390","14.570","42727.000"],["2026-03-31","15.220","15.840","16.030","15.220","61548.000"],["2026-04-09","17.460","16.950","17.460","16.170","245034.000"],["2026-04-10","16.460","15.220","16.600","15.220","162532.000"],["2026-04-13","14.770","14.480","14.790","14.200","113976.000"],["2026-04-14","14.600","14.020","14.800","13.900","94067.000"],["2026-04-15","14.040","14.000","14.200","13.960","57988.000"],["2026-04-16","13.980","14.320","14.490","13.800","84466.000"],["2026-04-17","14.300","14.450","14.520","14.150","40788.000"],["2026-04-20","14.510","14.740","14.780","14.290","48510.000"],["2026-04-21","14.690","14.180","14.870","14.070","81829.000"],["2026-04-22","14.240","14.170","14.300","14.050","34953.000"],["2026-04-23","14.170","14.340","14.950","14.020","57578.000"],["2026-04-24","14.270","14.310","14.340","14.020","25768.000"],["2026-04-27","14.210","14.160","14.310","14.020","40301.000"],["2026-04-28","14.080","14.260","14.400","14.080","36017.000"],["2026-04-29","14.110","14.400","14.540","14.050","33024.000"],["2026-04-30","14.550","14.650","14.780","14.360","35179.000"],["2026-05-06","14.950","14.580","15.010","14.480","41746.000"],["2026-05-07","14.510","14.440","14.650","14.420","28389.000"],["2026-05-08","14.600","14.860","14.900","14.530","40112.000"],["2026-05-11","15.150","14.760","15.150","14.600","33173.000"],["2026-05-12","14.740","14.590","14.940","14.530","34957.000"],["2026-05-13","14.680","14.510","14.720","14.460","23862.000"],["2026-05-14","14.570","14.390","14.580","14.260","28893.000"],["2026-05-15","14.390","14.290","14.400","14.160","27324.000"],["2026-05-18","14.280","14.190","14.280","13.900","27735.000"],["2026-05-19","14.270","14.290","14.450","14.150","20145.000"],["2026-05-20","14.200","14.270","14.310","14.050","21307.000"],["2026-05-21","14.260","13.700","14.360","13.500","30098.000"],["2026-05-22","13.770","13.820","13.860","13.440","23509.000"],["2026-05-25","13.830","13.570","13.970","13.480","24837.000"],["2026-05-26","13.480","13.290","13.560","13.150","23076.000"],["2026-05-27","13.280","13.020","13.290","12.870","28736.000"],["2026-05-28","13.010","12.930","13.090","12.600","23028.000"],["2026-05-29","12.930","12.800","13.020","12.660","22476.000"],["2026-06-01","12.760","13.260","13.400","12.490","30463.000"],["2026-06-02","13.370","12.840","13.370","12.780","22456.000"],["2026-06-03","12.830","12.570","12.900","12.470","19403.000"],["2026-06-04","12.510","12.300","12.670","12.180","18137.000"],["2026-06-05","12.250","12.420","12.550","12.060","20039.000"],["2026-06-08","12.200","12.210","12.550","11.980","18436.000"],["2026-06-09","12.300","12.160","12.350","12.020","19582.000"],["2026-06-10","12.110","12.280","12.420","12.110","31044.000"],["2026-06-11","12.250","12.310","12.410","11.980","23691.000"],["2026-06-12","12.400","12.490","12.580","12.120","23478.000"],["2026-06-15","12.550","12.190","12.740","12.150","27634.000"],["2026-06-16","12.170","12.050","12.170","11.850","23628.000"],["2026-06-17","12.050","11.700","12.130","11.650","23888.000"],["2026-06-18","11.700","12.010","12.240","11.420","35529.000"],["2026-06-22","11.900","12.100","12.160","11.600","26405.000"],["2026-06-23","12.090","12.200","12.340","12.040","16119.000"],["2026-06-24","12.200","11.820","12.220","11.680","22497.000"],["2026-06-25","11.790","11.480","11.790","11.450","20092.000"],["2026-06-26","11.420","11.330","11.540","11.140","16696.000"],["2026-06-29","11.200","11.290","11.420","10.870","20690.000"],["2026-06-30","11.350","11.000","11.350","10.860","19215.000"],["2026-07-01","11.000","11.390","11.560","10.980","20483.000"],["2026-07-02","11.380","11.500","11.700","11.290","18513.000"],["2026-07-03","11.490","11.790","11.900","11.380","22194.000"],["2026-07-06","11.780","11.900","12.080","11.700","14210.000"],["2026-07-07","12.030","11.540","12.030","11.540","16790.000"],["2026-07-08","11.570","11.460","11.590","11.330","14322.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-07","cqr":"2026-07-08","FHcontent":"10\u6d3e2\u5143"}],["2026-07-09","11.350","11.250","11.490","11.160","13110.000"],["2026-07-10","11.250","11.600","11.720","11.100","17265.000"],["2026-07-13","11.620","11.530","11.760","11.490","23517.000"],["2026-07-14","11.540","11.760","11.780","11.320","18608.000"],["2026-07-15","11.750","11.860","11.960","11.700","15935.000"],["2026-07-16","11.940","11.880","12.070","11.770","18813.000"],["2026-07-17","11.990","11.570","12.190","11.500","25232.000"],["2026-07-20","11.570","11.220","11.850","11.110","24564.000"],["2026-07-21","11.380","10.880","11.380","10.730","30332.000"],["2026-07-22","10.920","10.640","10.960","10.560","19292.000"],["2026-07-23","10.590","10.960","11.000","10.570","14586.000"],["2026-07-24","10.950","10.650","10.990","10.620","14645.000"],["2026-07-27","10.660","11.010","11.050","10.650","18186.000"],["2026-07-28","10.970","11.100","11.190","10.890","15614.000"],["2026-07-29","11.150","11.330","11.390","11.110","17015.000"],["2026-07-30","11.330","11.340","11.580","11.200","17068.000"],["2026-07-31","11.340","11.550","11.550","11.340","14786.000"],["2026-08-03","11.610","11.910","11.910","11.540","15452.000"],["2026-08-04","12.000","11.830","12.020","11.810","18559.000"],["2026-08-05","11.900","11.860","11.970","11.750","15965.000"],["2026-08-06","11.850","11.980","12.020","11.740","16895.000"],["2026-08-07","11.960","12.080","12.140","11.880","18216.000"],["2026-08-10","12.090","12.630","12.710","12.090","26375.000"],["2026-08-11","12.630","12.570","12.700","12.490","15931.000"],["2026-08-12","12.570","12.880","12.980","12.510","22371.000"],["2026-08-13","12.890","12.490","12.890","12.470","24920.000"],["2026-08-14","12.600","12.670","12.920","12.430","18895.000"],["2026-08-17","12.730","12.810","12.950","12.590","16432.000"],["2026-08-18","12.770","12.860","13.080","12.740","24534.000"],["2026-08-19","13.080","12.910","13.360","12.910","63352.000"],["2026-08-20","13.120","13.000","13.210","12.750","41046.000"],["2026-08-21","12.990","12.960","13.070","12.710","28227.000"],["2026-08-24","12.910","12.870","13.030","12.720","22557.000"],["2026-08-25","12.840","13.120","13.200","12.730","22536.000"],["2026-08-26","13.120","13.200","13.300","12.910","16078.000"],["2026-08-27","13.100","13.180","13.280","13.050","17095.000"],["2026-08-28","13.170","13.520","13.580","13.140","22003.000"],["2026-08-31","13.550","13.700","13.790","13.520","30488.000"],["2026-09-01","13.610","13.920","14.140","13.610","32787.000"],["2026-09-02","13.890","13.700","14.000","13.550","29332.000"],["2026-09-03","13.680","13.430","14.040","13.420","21547.000"],["2026-09-04","13.510","13.720","14.010","13.410","30520.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-03","cqr":"2026-09-04","FHcontent":"10\u6d3e2\u5143"}],["2026-09-07","13.720","13.980","14.050","13.680","26722.000"],["2026-09-08","13.980","14.160","14.180","13.970","26900.000"],["2026-09-09","14.140","14.240","14.330","14.060","27424.000"],["2026-09-10","14.240","13.850","14.240","13.850","22266.000"],["2026-09-11","13.840","13.420","13.970","13.320","27849.000"],["2026-09-14","13.640","13.490","13.670","13.340","18404.000"],["2026-09-15","13.540","13.010","13.580","12.960","22294.000"],["2026-09-16","13.010","13.030","13.150","12.800","16418.000"],["2026-09-17","13.080","13.200","13.300","12.850","19222.000"],["2026-09-18","13.140","13.110","13.350","13.060","14339.000"],["2026-09-21","13.170","13.540","13.590","13.080","23183.000"],["2026-09-22","13.530","13.630","13.650","13.330","19918.000"],["2026-09-23","13.550","13.610","13.750","13.450","19645.000"],["2026-09-24","13.610","13.520","13.700","13.400","13590.000"]],"qt":{"sh603182":["1","\u5609\u534e\u80a1\u4efd","603182","13.57","13.52","13.50","21732","11963","9769","13.57","27","13.56","3","13.55","32","13.54","26","13.53","32","13.58","91","13.59","9","13.60","5","13.65","50","13.67","20","","20260928161446","0.05","0.37","13.69","13.35","13.57\/21732\/29340009","21732","2934","1.32","25.07","","13.69","13.35","2.51","22.33","22.33","2.04","14.87","12.17","1.20","-55","13.50","19.70","23.58","","","0.54","2934.0009","0.0000","0","   A","GP-A","-12.00","3.51","2.95","7.89","6.41","17.46","10.56","1.12","0.37","15.10","164550000","164550000","-18.64","-12.79","164550000","","","-0.44","0.15","","CNY","0","___D__F__N","13.70","-116",""],"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":"15.620","version":"18"}}}