{"code":0,"msg":"","data":{"sh603233":{"qfqday":[["2025-12-30","17.140","17.240","17.270","17.020","38984.000"],["2025-12-31","17.240","17.130","17.330","17.060","33985.000"],["2026-01-05","17.100","17.270","17.370","16.920","85139.000"],["2026-01-06","17.270","17.550","17.560","17.150","69955.000"],["2026-01-07","17.550","17.630","17.810","17.490","69160.000"],["2026-01-08","17.620","17.650","18.000","17.590","82213.000"],["2026-01-09","17.660","17.890","18.000","17.530","74954.000"],["2026-01-12","18.090","18.050","18.110","17.800","64482.000"],["2026-01-13","17.910","18.040","18.310","17.910","59555.000"],["2026-01-14","18.070","18.250","18.500","17.910","98115.000"],["2026-01-15","18.090","18.260","18.450","18.090","47511.000"],["2026-01-16","18.290","18.510","18.590","18.190","68162.000"],["2026-01-19","18.550","19.340","19.500","18.410","130701.000"],["2026-01-20","19.340","18.940","19.340","18.630","81385.000"],["2026-01-21","18.820","19.090","19.250","18.750","67423.000"],["2026-01-22","19.100","19.410","19.550","18.960","46633.000"],["2026-01-23","20.510","20.780","21.290","20.210","211447.000"],["2026-01-26","20.400","20.230","20.640","20.110","117761.000"],["2026-01-27","20.230","19.450","20.300","19.340","94622.000"],["2026-01-28","19.450","19.310","19.750","19.240","78814.000"],["2026-01-29","19.380","19.760","19.990","19.200","84143.000"],["2026-01-30","19.660","19.510","20.270","19.390","66853.000"],["2026-02-02","19.700","18.560","19.790","18.470","121026.000"],["2026-02-03","18.690","18.760","19.100","18.630","64221.000"],["2026-02-04","18.760","19.390","19.450","18.620","82119.000"],["2026-02-05","19.410","19.410","19.730","19.210","55479.000"],["2026-02-06","19.430","19.150","19.670","19.110","60906.000"],["2026-02-09","19.250","19.140","19.400","19.050","43163.000"],["2026-02-10","19.260","19.060","19.280","18.980","40844.000"],["2026-02-11","19.170","18.900","19.170","18.810","38449.000"],["2026-02-12","18.870","19.010","19.090","18.750","44153.000"],["2026-02-13","19.060","18.730","19.500","18.680","60045.000"],["2026-02-24","18.710","18.980","19.210","18.680","60792.000"],["2026-02-25","19.060","19.220","19.330","18.890","42960.000"],["2026-02-26","19.220","19.110","19.240","18.810","44629.000"],["2026-02-27","19.140","19.090","19.290","18.870","37655.000"],["2026-03-02","18.880","19.190","19.250","18.710","68988.000"],["2026-03-03","19.010","19.290","19.540","18.870","64668.000"],["2026-03-04","19.070","18.920","19.250","18.870","44506.000"],["2026-03-05","19.040","19.180","19.350","18.890","47087.000"],["2026-03-06","19.180","19.330","19.430","19.060","33054.000"],["2026-03-09","19.200","18.960","19.210","18.710","45078.000"],["2026-03-10","19.080","18.800","19.210","18.590","61638.000"],["2026-03-11","18.800","18.840","18.910","18.530","43187.000"],["2026-03-12","18.850","18.710","19.030","18.670","35398.000"],["2026-03-13","18.800","18.580","18.970","18.560","34712.000"],["2026-03-16","18.490","18.440","18.640","18.230","42212.000"],["2026-03-17","18.350","18.410","18.600","18.350","42324.000"],["2026-03-18","18.330","18.260","18.470","18.050","41576.000"],["2026-03-19","18.040","17.710","18.310","17.610","47736.000"],["2026-03-20","17.730","17.620","17.970","17.560","39738.000"],["2026-03-23","17.410","16.490","17.410","16.290","77937.000"],["2026-03-24","16.740","16.780","16.860","16.430","39733.000"],["2026-03-25","16.780","17.070","17.090","16.680","33942.000"],["2026-03-26","17.110","16.950","17.300","16.880","28101.000"],["2026-03-27","16.810","17.070","17.140","16.760","38850.000"],["2026-03-30","16.910","17.090","17.360","16.910","42421.000"],["2026-03-31","17.160","17.290","17.530","17.140","39782.000"],["2026-04-01","17.420","17.710","17.950","17.330","69888.000"],["2026-04-02","17.760","17.460","17.910","17.410","51566.000"],["2026-04-03","17.490","17.340","17.530","17.170","31216.000"],["2026-04-07","17.210","17.170","17.320","16.920","33165.000"],["2026-04-08","17.700","17.360","17.720","17.220","53943.000"],["2026-04-09","17.110","16.930","17.330","16.870","36153.000"],["2026-04-10","16.920","17.270","17.380","16.920","35042.000"],["2026-04-13","17.100","16.760","17.260","16.710","46577.000"],["2026-04-14","16.770","16.570","16.850","16.370","56439.000"],["2026-04-15","16.690","16.960","17.040","16.630","63099.000"],["2026-04-16","16.970","17.030","17.100","16.790","42117.000"],["2026-04-17","17.180","16.900","17.180","16.740","27476.000"],["2026-04-20","16.950","17.040","17.260","16.560","51702.000"],["2026-04-21","17.020","17.280","17.390","17.020","43358.000"],["2026-04-22","17.210","17.300","17.300","17.070","30186.000"],["2026-04-23","17.310","17.490","17.690","17.190","98199.000"],["2026-04-24","17.700","17.700","17.870","16.910","115713.000"],["2026-04-27","17.700","18.110","18.250","17.520","108512.000"],["2026-04-28","18.050","18.260","18.530","17.940","69311.000"],["2026-04-29","18.400","18.860","18.950","18.290","99350.000"],["2026-04-30","18.660","18.230","18.840","18.190","64470.000"],["2026-05-06","18.210","18.180","18.520","17.980","100087.000"],["2026-05-07","18.270","18.000","18.860","17.960","71717.000"],["2026-05-08","17.990","18.060","18.400","17.830","64676.000"],["2026-05-11","18.090","18.310","18.420","17.810","69314.000"],["2026-05-12","18.090","18.270","18.350","18.030","40223.000"],["2026-05-13","18.290","18.260","18.390","18.110","35449.000"],["2026-05-14","18.240","18.280","18.370","17.990","44246.000"],["2026-05-15","18.290","18.320","18.390","18.160","46422.000"],["2026-05-18","18.320","17.300","18.330","16.650","206953.000"],["2026-05-19","17.170","17.300","17.420","17.010","67567.000"],["2026-05-20","17.290","17.430","17.560","17.190","51248.000"],["2026-05-21","17.160","16.920","17.860","16.920","57057.000"],["2026-05-22","16.960","16.790","17.260","16.770","48040.000"],["2026-05-25","16.790","16.460","16.810","16.290","61965.000"],["2026-05-26","16.410","16.550","16.610","16.360","36384.000"],["2026-05-27","16.400","16.070","16.500","14.850","55317.000"],["2026-05-28","16.020","15.760","16.140","15.590","39162.000"],["2026-05-29","15.760","16.010","16.190","15.740","48629.000"],["2026-06-01","15.850","16.140","16.400","15.840","105726.000"],["2026-06-02","16.140","16.180","16.610","16.080","89085.000"],["2026-06-03","16.360","15.700","16.360","15.620","76762.000"],["2026-06-04","15.690","15.590","15.840","15.460","41566.000"],["2026-06-05","15.700","15.440","15.900","15.390","62868.000"],["2026-06-08","15.500","15.300","15.560","15.080","60879.000"],["2026-06-09","15.290","15.350","15.760","15.090","57427.000"],["2026-06-10","15.390","15.960","16.000","15.190","65032.000"],["2026-06-11","15.950","15.960","16.050","15.610","51826.000"],["2026-06-12","15.960","16.690","16.740","15.830","84912.000"],["2026-06-15","16.650","16.190","16.910","16.110","78606.000"],["2026-06-16","16.340","16.100","16.340","15.870","47773.000"],["2026-06-17","16.040","15.580","16.120","15.480","52944.000"],["2026-06-18","15.450","15.660","15.760","15.340","57949.000"],["2026-06-22","15.660","15.380","15.690","15.050","54832.000"],["2026-06-23","15.300","15.500","15.800","15.240","49965.000"],["2026-06-24","15.420","15.420","15.730","15.310","42865.000"],["2026-06-25","15.420","15.430","15.610","15.050","54203.000"],["2026-06-26","15.410","14.800","15.550","14.800","58997.000",{"nd":"2025","fh_sh":"4.9","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e4.9\u5143"}],["2026-06-29","14.800","15.480","15.660","14.390","78459.000"],["2026-06-30","15.420","15.030","15.500","14.800","62341.000"],["2026-07-01","15.110","16.150","16.280","14.810","131202.000"],["2026-07-02","16.200","16.290","16.440","15.800","87265.000"],["2026-07-03","16.410","17.050","17.200","16.290","98618.000"],["2026-07-06","17.030","17.200","17.280","16.640","82232.000"],["2026-07-07","17.280","17.480","17.720","16.830","90847.000"],["2026-07-08","17.480","17.810","18.260","17.110","100281.000"],["2026-07-09","17.640","17.650","17.960","17.360","78367.000"],["2026-07-10","17.540","17.650","17.950","17.400","78245.000"],["2026-07-13","17.720","18.080","18.180","17.580","89207.000"],["2026-07-14","18.100","19.680","19.800","17.900","197827.000"],["2026-07-15","18.800","19.250","19.960","18.800","179792.000"],["2026-07-16","19.060","19.250","19.380","18.850","108805.000"],["2026-07-17","18.910","18.570","19.210","18.520","96529.000"],["2026-07-20","18.430","18.820","18.990","18.370","101379.000"],["2026-07-21","18.820","18.910","19.490","18.610","100960.000"],["2026-07-22","18.880","18.760","19.200","18.390","102327.000"],["2026-07-23","18.600","18.690","18.930","18.470","68808.000"],["2026-07-24","18.500","18.400","18.770","18.360","48394.000"],["2026-07-27","18.420","18.610","18.750","18.140","71055.000"],["2026-07-28","18.650","18.840","18.870","18.380","79344.000"],["2026-07-29","19.120","18.980","19.170","18.680","91325.000"],["2026-07-30","19.000","19.130","19.650","18.940","99038.000"],["2026-07-31","18.880","18.850","19.280","18.700","119294.000"],["2026-08-03","18.880","18.500","19.230","18.420","124539.000"],["2026-08-04","18.490","18.590","18.710","18.280","67869.000"],["2026-08-05","18.380","18.260","18.580","18.080","94410.000"],["2026-08-06","18.360","17.910","18.390","17.850","86428.000"],["2026-08-07","17.900","17.510","18.090","17.410","120086.000"],["2026-08-10","17.550","18.230","18.510","17.420","118953.000"],["2026-08-11","18.240","18.860","19.990","18.110","197933.000"],["2026-08-12","18.800","18.140","19.230","18.080","125799.000"],["2026-08-13","17.860","17.940","18.300","17.860","77174.000"],["2026-08-14","18.150","17.910","18.450","17.880","80127.000"],["2026-08-17","17.740","17.770","17.860","17.510","79655.000"],["2026-08-18","17.770","17.910","18.080","17.720","57253.000"],["2026-08-19","17.960","17.910","18.160","17.800","58822.000"],["2026-08-20","18.060","18.190","18.340","17.970","49788.000"],["2026-08-21","18.100","17.660","18.180","17.610","58483.000"],["2026-08-24","17.660","17.360","17.750","17.330","60501.000"],["2026-08-25","17.690","18.410","18.630","17.600","134502.000"],["2026-08-26","18.410","18.250","18.680","18.180","88523.000"],["2026-08-27","18.150","17.720","18.280","17.700","88808.000"],["2026-08-28","17.730","18.150","18.300","17.590","87460.000"],["2026-08-31","18.250","18.450","18.550","17.750","115880.000"],["2026-09-01","18.430","18.410","18.580","18.300","80209.000"],["2026-09-02","18.420","18.080","18.640","18.000","65063.000"],["2026-09-03","18.100","18.510","18.580","18.000","73194.000"],["2026-09-04","18.580","18.790","18.900","18.410","61196.000"],["2026-09-07","18.810","18.410","18.920","18.410","56016.000"],["2026-09-08","18.380","18.240","18.480","18.040","58937.000"],["2026-09-09","18.140","18.280","18.370","18.020","52360.000"],["2026-09-10","18.280","17.950","18.310","17.900","53593.000"],["2026-09-11","18.050","17.700","18.050","17.410","79149.000"],["2026-09-14","17.600","18.250","18.250","17.600","56847.000"],["2026-09-15","18.290","18.380","18.480","18.110","50014.000"],["2026-09-16","18.320","18.220","18.440","18.040","55142.000"],["2026-09-17","18.200","18.310","18.380","17.850","62600.000"],["2026-09-18","18.250","18.380","18.870","18.160","116123.000"],["2026-09-21","18.380","17.950","18.640","17.800","99908.000"],["2026-09-22","17.860","17.750","18.030","17.700","77460.000"],["2026-09-23","17.740","17.970","18.240","17.690","84757.000"],["2026-09-24","18.000","17.550","18.210","17.510","74483.000"]],"qt":{"sh603233":["1","\u5927\u53c2\u6797","603233","17.77","17.55","17.55","55847","30959","24888","17.76","57","17.75","112","17.74","576","17.73","25","17.72","24","17.77","51","17.78","127","17.79","250","17.80","251","17.81","40","","20260928161453","0.22","1.25","17.81","17.32","17.77\/55847\/98966204","55847","9897","0.49","14.84","","17.81","17.32","2.79","202.37","202.37","2.68","19.31","15.80","0.62","75","17.72","10.92","16.38","","","0.58","9896.6204","3.5540","20","   A","GP-A","3.74","-3.32","4.64","17.64","5.82","21.29","14.39","0.40","-2.09","4.22","1138854520","1138854520","4.96","3.07","1138854520","","","9.15","0.11","","CNY","0","___D__F__N","17.85","-153",""],"market":["2026-09-29 03:07:31|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":"17.110","version":"18"}}}