{"code":0,"msg":"","data":{"sh603329":{"qfqday":[["2025-12-30","11.004","10.954","11.054","10.874","18660.000"],["2025-12-31","10.994","10.954","11.014","10.824","15489.000"],["2026-01-05","10.944","10.994","11.044","10.884","24614.000"],["2026-01-06","11.084","11.064","11.154","11.004","19194.000"],["2026-01-07","11.064","10.964","11.094","10.914","23003.000"],["2026-01-08","10.914","11.094","11.094","10.904","22113.000"],["2026-01-09","11.084","11.114","11.164","11.014","29687.000"],["2026-01-12","11.114","11.234","11.234","11.094","30240.000"],["2026-01-13","11.254","11.184","11.344","11.124","30891.000"],["2026-01-14","11.214","11.144","11.304","11.034","36482.000"],["2026-01-15","11.114","11.224","11.254","11.084","24106.000"],["2026-01-16","11.234","11.254","11.274","11.144","23680.000"],["2026-01-19","11.284","11.514","11.644","11.254","44357.000"],["2026-01-20","11.544","11.524","11.574","11.434","27737.000"],["2026-01-21","11.574","11.584","11.614","11.404","26502.000"],["2026-01-22","11.644","11.684","11.734","11.584","19895.000"],["2026-01-23","11.724","11.724","11.804","11.554","25016.000"],["2026-01-26","11.724","11.704","11.804","11.594","34848.000"],["2026-01-27","11.704","11.664","11.724","11.354","25580.000"],["2026-01-28","11.634","11.554","11.664","11.484","23425.000"],["2026-01-29","11.504","11.454","11.614","11.354","26760.000"],["2026-01-30","11.454","11.594","11.654","11.434","34434.000"],["2026-02-02","11.554","11.454","11.724","11.414","31657.000"],["2026-02-03","11.504","11.614","11.634","11.434","29416.000"],["2026-02-04","11.704","11.654","11.774","11.454","38770.000"],["2026-02-05","11.654","11.564","11.744","11.554","20226.000"],["2026-02-06","11.504","11.654","11.724","11.504","23420.000"],["2026-02-09","11.714","11.774","11.774","11.654","24048.000"],["2026-02-10","11.854","11.864","11.924","11.764","35070.000"],["2026-02-11","11.894","11.764","11.904","11.724","35348.000"],["2026-02-12","11.764","11.434","11.934","11.434","58663.000"],["2026-02-13","11.454","11.354","11.534","11.334","40953.000"],["2026-02-24","11.434","11.724","11.724","11.384","37005.000"],["2026-02-25","11.744","11.674","11.864","11.664","32343.000"],["2026-02-26","11.654","11.674","11.794","11.604","21854.000"],["2026-02-27","11.634","11.734","11.764","11.564","24371.000"],["2026-03-02","11.854","11.214","11.854","11.094","62602.000"],["2026-03-03","11.194","11.084","11.384","11.084","41424.000"],["2026-03-04","11.084","10.884","11.184","10.844","41591.000"],["2026-03-05","10.964","10.964","11.114","10.924","27551.000"],["2026-03-06","10.924","11.314","11.344","10.914","28385.000"],["2026-03-09","11.184","11.164","11.284","11.004","29190.000"],["2026-03-10","11.214","11.314","11.334","11.204","20186.000"],["2026-03-11","11.284","11.244","11.364","11.194","15575.000"],["2026-03-12","11.194","11.174","11.244","11.084","22010.000"],["2026-03-13","11.094","11.134","11.334","11.094","24887.000"],["2026-03-16","11.184","11.124","11.284","11.034","25639.000"],["2026-03-17","11.134","10.884","11.194","10.864","27123.000"],["2026-03-18","10.844","11.084","11.094","10.844","29200.000"],["2026-03-19","10.954","10.704","11.044","10.644","32424.000"],["2026-03-20","10.704","10.414","10.834","10.394","32636.000"],["2026-03-23","10.204","9.684","10.234","9.574","48232.000"],["2026-03-24","9.924","10.194","10.204","9.724","32283.000"],["2026-03-25","10.274","10.404","10.434","10.214","25657.000"],["2026-03-26","10.404","10.294","10.544","10.234","23300.000"],["2026-03-27","10.164","10.394","10.434","10.164","15802.000"],["2026-03-30","10.294","10.554","10.574","10.284","30272.000"],["2026-03-31","10.604","10.404","10.704","10.354","18797.000"],["2026-04-01","10.594","10.494","10.614","10.334","24240.000"],["2026-04-02","10.464","10.324","10.524","10.214","17882.000"],["2026-04-03","10.384","9.954","10.394","9.914","24181.000"],["2026-04-07","9.974","10.294","10.294","9.914","26612.000"],["2026-04-08","10.454","10.574","10.604","10.354","26231.000"],["2026-04-09","10.604","10.314","10.604","10.284","15169.000"],["2026-04-10","10.314","10.394","10.504","10.314","14074.000"],["2026-04-13","10.364","10.304","10.424","10.194","11942.000"],["2026-04-14","10.454","10.294","10.514","10.234","21553.000"],["2026-04-15","10.324","10.274","10.404","10.194","13246.000"],["2026-04-16","10.274","10.394","10.494","10.164","17769.000"],["2026-04-17","10.414","10.294","10.424","10.204","17435.000"],["2026-04-20","10.294","10.344","10.344","10.174","16123.000"],["2026-04-21","10.394","10.354","10.424","10.274","15965.000"],["2026-04-22","10.354","10.254","10.394","10.184","20448.000"],["2026-04-23","10.254","10.154","10.274","10.054","17659.000"],["2026-04-24","10.104","10.234","10.304","10.054","24314.000"],["2026-04-27","10.284","10.484","10.574","10.104","26114.000"],["2026-04-28","10.504","10.464","10.604","10.354","22478.000"],["2026-04-29","11.134","11.184","11.514","10.954","212572.000"],["2026-04-30","10.984","11.204","11.394","10.984","187028.000"],["2026-05-06","11.434","11.334","11.634","11.144","97725.000"],["2026-05-07","11.424","11.384","11.594","11.354","51631.000"],["2026-05-08","11.454","11.584","11.624","11.394","39878.000"],["2026-05-11","11.604","11.764","11.794","11.484","47804.000"],["2026-05-12","11.734","11.524","11.734","11.424","32094.000"],["2026-05-13","11.494","11.624","11.704","11.464","31836.000"],["2026-05-14","11.654","11.554","11.754","11.454","36012.000"],["2026-05-15","11.554","11.474","11.654","11.334","34465.000"],["2026-05-18","11.474","11.374","11.524","11.284","32825.000"],["2026-05-19","11.634","11.614","11.754","11.424","33222.000"],["2026-05-20","11.644","11.464","11.644","11.374","25550.000"],["2026-05-21","11.454","11.194","11.704","11.154","37946.000"],["2026-05-22","11.204","11.404","11.444","11.074","32227.000"],["2026-05-25","11.404","11.194","11.554","11.064","30396.000"],["2026-05-26","11.194","11.064","11.264","10.964","28851.000"],["2026-05-27","10.984","10.764","11.094","10.634","34826.000"],["2026-05-28","10.734","10.824","10.954","10.534","23055.000"],["2026-05-29","10.754","10.674","10.954","10.614","31470.000"],["2026-06-01","10.544","10.964","11.014","10.504","40417.000"],["2026-06-02","10.954","10.484","11.024","10.434","40920.000"],["2026-06-03","10.434","10.294","10.554","10.204","40536.000"],["2026-06-04","10.264","9.914","10.384","9.804","38058.000"],["2026-06-05","9.934","10.134","10.234","9.824","36919.000"],["2026-06-08","9.954","10.014","10.374","9.804","45581.000"],["2026-06-09","10.054","9.924","10.204","9.834","36197.000"],["2026-06-10","9.874","9.904","9.994","9.674","32822.000"],["2026-06-11","9.904","9.774","10.344","9.614","46394.000"],["2026-06-12","9.774","9.924","10.134","9.614","40763.000"],["2026-06-15","10.044","9.804","10.174","9.774","38015.000"],["2026-06-16","9.944","9.734","9.944","9.514","32894.000"],["2026-06-17","9.724","9.564","9.734","9.504","25594.000"],["2026-06-18","9.574","9.524","9.644","9.284","22923.000"],["2026-06-22","9.454","9.544","9.634","9.064","37459.000"],["2026-06-23","9.514","9.794","9.964","9.444","36497.000"],["2026-06-24","9.834","9.464","9.884","9.404","35615.000"],["2026-06-25","9.434","9.254","9.464","9.174","27077.000"],["2026-06-26","9.084","9.024","9.284","8.934","32315.000"],["2026-06-29","9.024","8.994","9.104","8.684","37203.000"],["2026-06-30","8.994","8.934","9.094","8.824","38706.000"],["2026-07-01","8.940","9.250","9.380","8.930","54080.000",{"nd":"2025","fh_sh":"0.46","djr":"2026-06-30","cqr":"2026-07-01","FHcontent":"10\u6d3e0.46\u5143"}],["2026-07-02","9.220","9.330","9.550","9.170","43874.000"],["2026-07-03","9.480","9.550","9.660","9.340","42297.000"],["2026-07-06","9.680","9.550","9.720","9.480","23303.000"],["2026-07-07","9.540","9.260","9.580","9.180","31847.000"],["2026-07-08","9.220","9.240","9.270","9.020","37436.000"],["2026-07-09","10.160","10.160","10.160","10.160","53765.000"],["2026-07-10","9.700","9.910","10.200","9.690","164208.000"],["2026-07-13","9.860","9.800","10.250","9.770","95825.000"],["2026-07-14","9.890","10.010","10.030","9.620","71148.000"],["2026-07-15","10.000","10.110","10.210","9.890","64422.000"],["2026-07-16","10.080","9.840","10.080","9.780","45014.000"],["2026-07-17","9.770","9.660","10.040","9.450","48928.000"],["2026-07-20","9.670","9.350","9.750","9.180","55157.000"],["2026-07-21","9.360","9.150","9.390","8.910","51739.000"],["2026-07-22","9.170","9.020","9.250","8.960","38104.000"],["2026-07-23","8.860","9.190","9.210","8.710","48559.000"],["2026-07-24","9.140","8.920","9.240","8.860","36002.000"],["2026-07-27","8.880","9.180","9.300","8.880","33248.000"],["2026-07-28","9.210","9.280","9.500","9.200","34698.000"],["2026-07-29","9.400","9.480","9.530","9.250","39495.000"],["2026-07-30","9.480","9.580","9.720","9.410","40700.000"],["2026-07-31","9.600","9.580","9.700","9.440","43716.000"],["2026-08-03","9.580","10.010","10.030","9.580","65861.000"],["2026-08-04","9.950","9.880","10.030","9.810","48394.000"],["2026-08-05","9.880","9.840","9.930","9.760","32211.000"],["2026-08-06","9.840","10.030","10.040","9.760","36582.000"],["2026-08-07","10.020","9.930","10.040","9.780","29274.000"],["2026-08-10","9.970","10.300","10.350","9.930","41192.000"],["2026-08-11","10.240","10.220","10.350","10.160","22840.000"],["2026-08-12","10.260","10.360","10.440","10.220","29013.000"],["2026-08-13","10.340","10.170","10.370","10.170","24530.000"],["2026-08-14","10.160","10.260","10.300","10.120","21271.000"],["2026-08-17","10.250","10.490","10.500","10.030","35141.000"],["2026-08-18","10.490","10.540","10.640","10.360","27200.000"],["2026-08-19","10.470","10.490","10.590","10.360","33285.000"],["2026-08-20","10.460","10.590","10.630","10.450","34798.000"],["2026-08-21","10.520","10.440","10.640","10.260","32264.000"],["2026-08-24","10.460","10.440","10.710","10.320","41102.000"],["2026-08-25","10.430","10.600","10.670","10.350","37667.000"],["2026-08-26","10.550","10.400","10.550","9.940","70854.000"],["2026-08-27","10.300","10.310","10.570","10.260","44521.000"],["2026-08-28","10.310","10.440","10.470","10.220","37150.000"],["2026-08-31","10.370","10.560","10.630","10.300","62857.000"],["2026-09-01","10.510","10.620","10.660","10.490","35042.000"],["2026-09-02","10.600","10.450","10.600","10.360","28844.000"],["2026-09-03","10.490","10.330","10.570","10.280","19582.000"],["2026-09-04","10.360","10.320","10.500","10.280","23062.000"],["2026-09-07","10.400","10.250","10.400","10.230","27442.000"],["2026-09-08","10.300","10.380","10.430","10.250","31060.000"],["2026-09-09","10.370","10.350","10.410","10.190","22646.000"],["2026-09-10","10.360","10.200","10.360","10.170","14848.000"],["2026-09-11","10.190","10.020","10.250","9.830","27723.000"],["2026-09-14","9.950","9.990","10.140","9.800","23378.000"],["2026-09-15","10.030","9.670","10.060","9.650","23321.000"],["2026-09-16","9.700","9.750","9.800","9.580","16659.000"],["2026-09-17","9.740","9.920","9.950","9.640","27279.000"],["2026-09-18","10.000","9.870","10.040","9.840","24984.000"],["2026-09-21","9.950","10.180","10.250","9.920","34974.000"],["2026-09-22","10.280","10.170","10.290","10.090","18623.000"],["2026-09-23","10.180","10.090","10.200","10.070","16484.000"],["2026-09-24","10.120","10.200","10.240","10.060","19646.000"]],"qt":{"sh603329":["1","\u4e0a\u6d77\u96c5\u4ed5","603329","10.24","10.20","10.20","33579","14926","18653","10.23","10","10.22","42","10.21","47","10.20","1","10.19","6","10.24","92","10.25","49","10.28","39","10.29","54","10.30","154","","20260928161441","0.04","0.39","10.36","10.16","10.24\/33579\/34395623","33579","3440","1.63","19.44","","10.36","10.16","1.96","21.13","25.61","1.67","11.22","9.18","1.46","-282","10.24","11.23","67.28","","","0.98","3439.5623","0.0000","0","   A","GP-A","-6.52","3.75","0.45","8.59","4.54","12.63","8.68","2.20","-1.92","7.23","206383053","250051175","-57.09","-6.52","206383053","","","-7.45","0.39","","CNY","0","___D__F__N","10.15","386",""],"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":"11.024","version":"18"}}}