{"code":0,"msg":"","data":{"sh603214":{"qfqday":[["2025-12-30","16.797","16.747","16.867","16.687","29272.000"],["2025-12-31","16.837","16.907","16.907","16.637","31701.000"],["2026-01-05","16.947","16.897","17.027","16.807","41766.000"],["2026-01-06","16.887","17.037","17.037","16.887","43599.000"],["2026-01-07","17.017","16.877","17.017","16.827","36552.000"],["2026-01-08","16.837","16.917","16.947","16.807","28203.000"],["2026-01-09","16.907","17.057","17.057","16.867","43512.000"],["2026-01-12","17.057","17.427","17.477","17.037","82172.000"],["2026-01-13","17.457","17.197","17.597","17.157","65653.000"],["2026-01-14","17.287","17.517","17.587","17.197","69835.000"],["2026-01-15","17.427","17.637","17.797","17.397","65314.000"],["2026-01-16","17.617","17.697","17.727","17.277","62840.000"],["2026-01-19","17.527","18.217","18.227","17.287","102813.000"],["2026-01-20","17.797","17.537","17.937","17.397","87044.000"],["2026-01-21","17.627","17.467","17.717","17.357","47910.000"],["2026-01-22","17.447","17.557","17.607","17.397","38991.000"],["2026-01-23","17.537","17.707","17.737","17.487","41344.000"],["2026-01-26","17.637","17.627","17.767","17.447","49265.000"],["2026-01-27","17.547","17.477","17.667","17.227","41759.000"],["2026-01-28","17.577","17.237","17.637","17.197","30196.000"],["2026-01-29","17.307","17.337","17.527","17.047","38080.000"],["2026-01-30","17.337","17.497","17.617","17.247","42206.000"],["2026-02-02","17.647","17.507","17.797","17.447","58943.000"],["2026-02-03","17.517","17.687","17.687","17.407","38509.000"],["2026-02-04","17.697","18.007","18.217","17.587","78542.000"],["2026-02-05","18.097","18.287","18.547","17.947","88468.000"],["2026-02-06","18.267","18.147","18.507","18.067","55511.000"],["2026-02-09","18.267","18.437","18.537","18.047","50711.000"],["2026-02-10","18.447","18.427","18.607","18.247","45634.000"],["2026-02-11","18.427","18.287","18.447","18.147","33795.000"],["2026-02-12","18.287","18.047","18.327","17.917","40728.000"],["2026-02-13","18.147","18.277","18.487","18.057","42432.000"],["2026-02-24","18.407","18.617","18.697","18.197","59392.000"],["2026-02-25","18.597","18.507","18.847","18.307","78684.000"],["2026-02-26","18.537","18.507","18.687","18.367","52274.000"],["2026-02-27","18.437","18.627","19.057","18.407","104645.000"],["2026-03-02","18.147","18.447","18.737","18.147","69649.000"],["2026-03-03","18.467","18.327","18.817","18.147","81601.000"],["2026-03-04","18.137","17.357","18.407","16.747","152715.000"],["2026-03-05","17.547","16.687","17.577","16.617","131101.000"],["2026-03-06","16.667","17.287","17.397","16.617","88955.000"],["2026-03-09","16.907","16.787","17.107","16.527","69031.000"],["2026-03-10","17.047","17.297","17.397","16.947","54545.000"],["2026-03-11","17.357","17.017","17.417","16.997","38243.000"],["2026-03-12","17.027","16.687","17.097","16.597","45335.000"],["2026-03-13","16.717","16.637","16.927","16.557","36454.000"],["2026-03-16","16.547","16.637","16.857","16.547","31523.000"],["2026-03-17","16.777","16.397","16.777","16.307","33090.000"],["2026-03-18","16.387","16.547","16.567","16.177","31625.000"],["2026-03-19","16.347","16.177","16.537","16.037","28033.000"],["2026-03-20","16.127","15.467","16.227","15.427","60482.000"],["2026-03-23","15.097","14.387","15.097","14.307","67304.000"],["2026-03-24","14.837","15.207","15.217","14.557","58423.000"],["2026-03-25","15.307","15.607","15.637","15.277","37402.000"],["2026-03-26","15.607","15.487","15.787","15.357","26866.000"],["2026-03-27","15.347","15.697","15.717","15.297","23710.000"],["2026-03-30","15.497","15.937","15.977","15.477","31381.000"],["2026-03-31","15.967","15.857","16.227","15.807","27635.000"],["2026-04-01","16.017","16.067","16.247","15.877","28379.000"],["2026-04-02","16.067","15.997","16.147","15.767","29091.000"],["2026-04-03","15.927","15.757","16.047","15.507","48831.000"],["2026-04-07","14.837","15.847","15.937","14.607","96976.000"],["2026-04-08","16.227","15.937","16.267","15.847","53153.000"],["2026-04-09","15.947","15.777","16.197","15.727","41450.000"],["2026-04-10","15.947","16.007","16.197","15.787","29234.000"],["2026-04-13","16.007","15.627","16.007","15.347","37800.000"],["2026-04-14","15.847","15.447","15.897","15.197","38291.000"],["2026-04-15","15.557","15.427","15.557","15.367","30277.000"],["2026-04-16","15.437","15.727","15.747","15.287","33202.000"],["2026-04-17","15.727","15.707","15.837","15.467","22514.000"],["2026-04-20","15.707","15.797","15.837","15.507","23829.000"],["2026-04-21","15.827","15.697","15.827","15.607","17475.000"],["2026-04-22","15.677","15.717","15.787","15.487","17724.000"],["2026-04-23","15.687","15.517","15.807","15.457","16995.000"],["2026-04-24","15.517","15.527","15.647","15.297","18544.000"],["2026-04-27","15.517","15.797","15.827","15.367","31042.000"],["2026-04-28","15.947","15.767","16.037","15.697","35518.000"],["2026-04-29","15.737","16.227","16.327","15.667","46688.000"],["2026-04-30","16.177","16.437","16.497","16.147","33188.000"],["2026-05-06","16.567","16.537","16.727","16.407","40085.000"],["2026-05-07","16.537","16.307","16.657","16.267","28273.000"],["2026-05-08","16.387","16.507","16.547","16.267","21741.000"],["2026-05-11","16.647","16.527","16.647","16.367","24254.000"],["2026-05-12","16.547","16.207","16.657","16.197","29490.000"],["2026-05-13","16.287","16.187","16.327","16.047","20394.000"],["2026-05-14","16.217","16.097","16.347","16.087","24564.000"],["2026-05-15","16.177","16.047","16.467","15.897","28795.000"],["2026-05-18","16.067","16.187","16.237","15.747","26472.000"],["2026-05-19","16.267","16.387","16.477","16.187","21484.000"],["2026-05-20","16.397","15.917","16.447","15.807","25059.000"],["2026-05-21","15.890","15.500","16.240","15.490","28285.000",{"nd":"2025","fh_sh":"2.53","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e2.53\u5143"}],["2026-05-22","15.660","15.780","15.880","15.310","24444.000"],["2026-05-25","15.860","15.460","15.980","15.400","23746.000"],["2026-05-26","15.400","15.210","15.540","15.150","24503.000"],["2026-05-27","15.170","14.900","15.280","14.610","29465.000"],["2026-05-28","14.900","14.810","15.080","14.380","24446.000"],["2026-05-29","14.820","14.680","15.050","14.630","30068.000"],["2026-06-01","14.510","15.210","15.290","14.310","40037.000"],["2026-06-02","15.210","14.660","15.300","14.560","36924.000"],["2026-06-03","14.800","14.210","14.800","14.120","39253.000"],["2026-06-04","14.210","13.850","14.270","13.740","33960.000"],["2026-06-05","13.830","14.120","14.280","13.730","35915.000"],["2026-06-08","13.900","13.760","14.200","13.430","25330.000"],["2026-06-09","13.740","13.810","14.050","13.510","22131.000"],["2026-06-10","13.810","13.670","13.820","13.450","21009.000"],["2026-06-11","13.660","13.470","13.730","13.190","21219.000"],["2026-06-12","13.470","13.700","13.750","13.360","22109.000"],["2026-06-15","13.700","13.530","13.990","13.450","22967.000"],["2026-06-16","13.590","13.400","13.590","13.260","20510.000"],["2026-06-17","13.400","13.040","13.420","12.970","27214.000"],["2026-06-18","12.920","12.930","13.070","12.720","27699.000"],["2026-06-22","12.880","12.900","13.010","12.350","32894.000"],["2026-06-23","12.880","13.290","13.450","12.760","30841.000"],["2026-06-24","13.360","12.820","13.380","12.680","26488.000"],["2026-06-25","12.820","12.450","12.820","12.350","29168.000"],["2026-06-26","12.350","12.170","12.450","11.910","32570.000"],["2026-06-29","12.320","12.300","12.390","11.800","30530.000"],["2026-06-30","12.200","12.110","12.430","12.000","21699.000"],["2026-07-01","12.100","12.570","12.740","12.070","39695.000"],["2026-07-02","12.640","12.680","12.980","12.580","27785.000"],["2026-07-03","12.780","13.050","13.100","12.710","27182.000"],["2026-07-06","13.070","12.910","13.200","12.810","17754.000"],["2026-07-07","12.950","12.520","13.020","12.420","18874.000"],["2026-07-08","12.520","12.430","12.620","12.220","19571.000"],["2026-07-09","12.560","12.270","12.560","12.080","22688.000"],["2026-07-10","12.270","12.570","12.740","12.100","32804.000"],["2026-07-13","12.580","12.230","12.650","12.210","26673.000"],["2026-07-14","12.240","12.580","12.610","12.110","26134.000"],["2026-07-15","12.600","12.830","12.900","12.480","23778.000"],["2026-07-16","12.830","13.170","13.310","12.730","42757.000"],["2026-07-17","13.100","12.840","13.380","12.720","39557.000"],["2026-07-20","12.680","12.380","13.060","12.230","50247.000"],["2026-07-21","12.230","12.060","12.480","11.910","47171.000"],["2026-07-22","12.040","11.900","12.220","11.810","36215.000"],["2026-07-23","11.820","12.130","12.170","11.620","33279.000"],["2026-07-24","12.010","11.710","12.100","11.640","23703.000"],["2026-07-27","11.770","12.050","12.150","11.710","27195.000"],["2026-07-28","12.080","12.320","12.380","12.030","33046.000"],["2026-07-29","12.300","12.770","12.840","12.300","32918.000"],["2026-07-30","12.700","12.800","13.030","12.620","29055.000"],["2026-07-31","12.750","12.980","13.030","12.620","29606.000"],["2026-08-03","13.080","13.340","13.410","12.980","32170.000"],["2026-08-04","13.460","13.390","13.640","13.280","33240.000"],["2026-08-05","13.390","13.340","13.560","13.240","29428.000"],["2026-08-06","13.430","13.470","13.550","13.240","25435.000"],["2026-08-07","13.410","13.400","13.480","13.100","23538.000"],["2026-08-10","13.420","13.860","13.900","13.380","23436.000"],["2026-08-11","13.850","13.760","13.960","13.650","17264.000"],["2026-08-12","13.780","13.860","13.910","13.680","15261.000"],["2026-08-13","13.870","13.600","13.950","13.600","18965.000"],["2026-08-14","13.600","13.660","13.760","13.460","14962.000"],["2026-08-17","13.600","13.870","13.950","13.560","21750.000"],["2026-08-18","13.900","13.930","13.980","13.750","15463.000"],["2026-08-19","13.930","13.610","13.960","13.540","18607.000"],["2026-08-20","13.730","13.890","13.930","13.660","18598.000"],["2026-08-21","13.850","13.810","13.920","13.540","16720.000"],["2026-08-24","13.870","13.740","13.870","13.550","18327.000"],["2026-08-25","13.330","13.790","13.860","13.310","34080.000"],["2026-08-26","13.770","13.820","14.060","13.700","31398.000"],["2026-08-27","13.820","13.640","13.920","13.550","23340.000"],["2026-08-28","13.800","13.870","13.950","13.590","22656.000"],["2026-08-31","13.730","13.940","14.000","13.720","27437.000"],["2026-09-01","13.940","14.190","14.260","13.930","25915.000"],["2026-09-02","14.190","14.120","14.220","13.820","21146.000"],["2026-09-03","14.180","13.730","14.300","13.700","23998.000"],["2026-09-04","13.790","13.890","14.080","13.690","21999.000"],["2026-09-07","13.890","13.920","14.070","13.680","25392.000"],["2026-09-08","13.930","14.010","14.060","13.850","20127.000"],["2026-09-09","15.410","14.710","15.410","14.530","211697.000"],["2026-09-10","13.860","13.700","14.050","13.560","178561.000"],["2026-09-11","13.460","13.090","13.580","12.970","105316.000"],["2026-09-14","13.070","13.360","13.580","12.950","67570.000"],["2026-09-15","13.290","12.850","13.400","12.800","54031.000"],["2026-09-16","12.790","12.900","13.020","12.660","40600.000"],["2026-09-17","12.870","13.100","13.130","12.800","35035.000"],["2026-09-18","13.100","13.140","13.300","13.040","33297.000"],["2026-09-21","13.110","13.470","13.500","13.060","31995.000"],["2026-09-22","13.530","13.570","13.760","13.360","34869.000"],["2026-09-23","13.570","13.430","13.680","13.350","23688.000"],["2026-09-24","13.470","13.500","13.580","13.280","28758.000"]],"qt":{"sh603214":["1","\u7231\u5a74\u5ba4","603214","13.60","13.50","13.52","37207","22061","15146","13.60","16","13.58","16","13.56","10","13.55","27","13.54","117","13.61","20","13.63","42","13.64","7","13.65","33","13.66","22","","20260928161448","0.10","0.74","13.70","13.39","13.60\/37207\/50417715","37207","5042","2.69","24.47","","13.70","13.39","2.30","18.84","18.84","1.59","14.85","12.15","1.22","62","13.55","22.29","23.13","","","0.71","5041.7715","1.4960","11","   A","GP-A","-19.56","3.50","1.86","6.48","3.66","19.06","11.62","3.90","-1.95","4.21","138540036","138540036","20.00","-18.79","138540036","","","-23.63","-0.15","","CNY","0","___D__F__N","13.49","72",""],"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":"16.837","version":"18"}}}