{"code":0,"msg":"","data":{"sh603332":{"qfqday":[["2025-12-30","13.510","13.040","13.510","12.960","193458.000"],["2025-12-31","12.980","13.600","14.050","12.830","214236.000"],["2026-01-05","13.590","13.370","13.610","13.240","112373.000"],["2026-01-06","13.370","13.240","13.470","13.160","74172.000"],["2026-01-07","13.190","13.330","13.460","13.060","103979.000"],["2026-01-08","13.210","13.420","13.440","13.100","74930.000"],["2026-01-09","13.350","13.450","13.450","13.150","69381.000"],["2026-01-12","13.450","13.460","13.470","13.300","83304.000"],["2026-01-13","13.620","13.160","13.700","13.130","86281.000"],["2026-01-14","13.160","13.310","13.460","13.080","74899.000"],["2026-01-15","13.200","13.440","13.540","13.190","58820.000"],["2026-01-16","13.390","13.540","13.650","13.290","79949.000"],["2026-01-19","13.540","13.830","13.840","13.540","93345.000"],["2026-01-20","13.830","14.320","15.240","13.620","224844.000"],["2026-01-21","14.320","14.050","14.380","13.650","152951.000"],["2026-01-22","13.930","13.860","14.100","13.630","98597.000"],["2026-01-23","13.920","13.990","14.520","13.800","104078.000"],["2026-01-26","13.950","13.760","14.220","13.680","76849.000"],["2026-01-27","13.770","13.920","14.310","13.650","96024.000"],["2026-01-28","13.800","13.320","14.020","13.320","105480.000"],["2026-01-29","13.300","13.190","13.510","13.100","58018.000"],["2026-01-30","13.220","13.410","13.490","13.020","60046.000"],["2026-02-02","13.400","13.030","13.400","13.010","48148.000"],["2026-02-03","13.040","13.320","13.350","13.030","37665.000"],["2026-02-04","13.330","13.580","13.590","13.230","47133.000"],["2026-02-05","13.530","13.420","13.670","13.400","34054.000"],["2026-02-06","13.400","13.620","13.720","13.250","44764.000"],["2026-02-09","13.680","13.760","13.880","13.620","33898.000"],["2026-02-10","13.810","13.690","13.810","13.640","29490.000"],["2026-02-11","13.680","13.720","13.950","13.560","41701.000"],["2026-02-12","13.720","13.620","13.750","13.500","34511.000"],["2026-02-13","13.740","13.450","13.740","13.400","27724.000"],["2026-02-24","13.630","13.780","13.800","13.600","36929.000"],["2026-02-25","13.850","13.790","13.930","13.720","35968.000"],["2026-02-26","13.880","13.830","13.900","13.730","35827.000"],["2026-02-27","13.760","13.780","13.860","13.690","25812.000"],["2026-03-02","13.700","13.190","13.700","13.060","47150.000"],["2026-03-03","13.190","12.710","13.400","12.700","50096.000"],["2026-03-04","12.530","12.570","12.780","12.460","30161.000"],["2026-03-05","12.820","12.750","12.960","12.700","26381.000"],["2026-03-06","12.790","13.350","13.400","12.750","36833.000"],["2026-03-09","13.340","13.100","13.370","12.870","32167.000"],["2026-03-10","13.290","13.310","13.350","13.110","23180.000"],["2026-03-11","13.310","13.280","13.410","13.250","23483.000"],["2026-03-12","13.590","13.630","14.620","13.530","126841.000"],["2026-03-13","13.280","13.360","13.990","13.280","112415.000"],["2026-03-16","13.290","13.850","14.190","13.290","120476.000"],["2026-03-17","13.640","14.490","15.210","13.640","265704.000"],["2026-03-18","14.270","14.520","14.670","14.000","204908.000"],["2026-03-19","14.380","13.860","14.520","13.750","125263.000"],["2026-03-20","14.140","12.960","14.220","12.940","112188.000"],["2026-03-23","12.390","11.640","12.700","11.640","124563.000"],["2026-03-24","11.740","12.180","12.240","11.220","108864.000"],["2026-03-25","12.540","12.450","12.650","12.170","97756.000"],["2026-03-26","12.500","12.640","13.490","12.480","107796.000"],["2026-03-27","12.540","12.630","12.780","12.330","56309.000"],["2026-03-30","12.500","12.810","12.850","12.470","55280.000"],["2026-03-31","12.810","12.590","13.110","12.590","48893.000"],["2026-04-01","12.790","12.340","12.920","12.180","96336.000"],["2026-04-02","12.460","12.160","12.460","12.040","58853.000"],["2026-04-03","12.220","11.790","12.230","11.750","39099.000"],["2026-04-07","11.650","12.290","12.420","11.650","57808.000"],["2026-04-08","12.400","12.690","12.710","12.350","53548.000"],["2026-04-09","12.680","12.640","12.840","12.540","37394.000"],["2026-04-10","12.660","12.710","12.850","12.570","33105.000"],["2026-04-13","12.710","12.680","12.710","12.540","28844.000"],["2026-04-14","12.720","12.640","12.730","12.500","24279.000"],["2026-04-15","12.740","12.590","12.770","12.550","26248.000"],["2026-04-16","12.560","12.920","12.920","12.480","33177.000"],["2026-04-17","12.920","12.920","12.980","12.770","28408.000"],["2026-04-20","13.300","14.240","14.240","13.300","170973.000"],["2026-04-21","14.270","13.980","14.370","13.800","185778.000"],["2026-04-22","13.960","14.100","14.220","13.840","107613.000"],["2026-04-23","13.920","14.600","14.970","13.900","211291.000"],["2026-04-24","14.310","14.110","14.510","14.060","139361.000"],["2026-04-27","14.070","14.040","14.120","13.830","102515.000"],["2026-04-28","14.020","13.940","14.310","13.840","70854.000"],["2026-04-29","13.500","13.770","13.880","13.400","74278.000"],["2026-04-30","13.720","14.060","14.110","13.410","81640.000"],["2026-05-06","14.200","14.090","14.320","13.920","62768.000"],["2026-05-07","14.080","13.910","14.080","13.760","64731.000"],["2026-05-08","13.900","14.060","14.090","13.780","52204.000"],["2026-05-11","14.020","14.030","14.210","13.770","63111.000"],["2026-05-12","14.020","13.770","14.020","13.660","49977.000"],["2026-05-13","13.740","14.490","14.500","13.690","117717.000"],["2026-05-14","14.490","14.360","14.520","14.090","86720.000"],["2026-05-15","14.420","14.240","14.560","14.100","90682.000"],["2026-05-18","14.230","14.010","14.240","13.710","70608.000"],["2026-05-19","14.050","13.820","14.120","13.690","53223.000"],["2026-05-20","13.820","13.710","13.840","13.540","44146.000"],["2026-05-21","13.680","12.890","13.830","12.850","78171.000"],["2026-05-22","12.930","13.320","13.380","12.930","56568.000"],["2026-05-25","13.390","12.650","13.390","12.370","76054.000"],["2026-05-26","12.620","12.250","12.740","12.070","58996.000"],["2026-05-27","12.250","11.860","12.350","11.720","49174.000"],["2026-05-28","12.020","11.860","12.110","11.580","56844.000"],["2026-05-29","11.870","11.650","12.010","11.600","59749.000"],["2026-06-01","11.650","12.130","12.300","11.540","62380.000"],["2026-06-02","12.150","11.800","12.250","11.670","47253.000"],["2026-06-03","11.970","11.920","12.430","11.790","65219.000"],["2026-06-04","11.840","11.520","11.890","11.430","45535.000"],["2026-06-05","11.510","11.680","11.840","11.310","44932.000"],["2026-06-08","11.330","11.230","11.720","11.080","50481.000"],["2026-06-09","11.210","11.120","11.360","11.050","33456.000"],["2026-06-10","11.020","11.060","11.140","10.760","41283.000"],["2026-06-11","11.100","10.900","11.140","10.770","30850.000"],["2026-06-12","10.980","11.190","11.190","10.720","38363.000"],["2026-06-15","11.340","11.190","11.570","11.170","35886.000"],["2026-06-16","11.190","11.090","11.220","10.870","30840.000"],["2026-06-17","11.020","10.840","11.080","10.800","40065.000"],["2026-06-18","10.820","10.910","11.130","10.570","33635.000"],["2026-06-22","10.910","11.100","11.100","10.450","37403.000"],["2026-06-23","11.080","11.230","11.330","10.980","33895.000"],["2026-06-24","11.220","10.970","11.240","10.870","32670.000"],["2026-06-25","10.970","10.660","11.000","10.540","35288.000",{"nd":"2025","fh_sh":"2.8","djr":"2026-06-24","cqr":"2026-06-25","FHcontent":"10\u6d3e2.8\u5143"}],["2026-06-26","10.570","10.410","10.770","10.330","27577.000"],["2026-06-29","10.200","10.340","10.510","10.030","37627.000"],["2026-06-30","10.320","10.110","10.430","10.110","30189.000"],["2026-07-01","10.180","10.400","10.530","10.050","36235.000"],["2026-07-02","10.350","10.580","10.780","10.350","37286.000"],["2026-07-03","10.600","10.850","10.900","10.550","36996.000"],["2026-07-06","10.800","10.790","11.030","10.680","27623.000"],["2026-07-07","10.700","10.380","10.860","10.320","36499.000"],["2026-07-08","10.390","10.160","10.410","10.130","26311.000"],["2026-07-09","10.210","10.080","10.230","9.840","29267.000"],["2026-07-10","10.080","10.220","10.380","9.920","29190.000"],["2026-07-13","10.290","10.000","10.300","9.930","30526.000"],["2026-07-14","9.910","10.330","10.330","9.880","30092.000"],["2026-07-15","10.570","10.590","10.840","10.450","42825.000"],["2026-07-16","10.600","10.690","10.890","10.540","40574.000"],["2026-07-17","10.720","10.500","10.950","10.420","46041.000"],["2026-07-20","10.550","10.250","10.760","10.010","49887.000"],["2026-07-21","10.180","10.080","10.300","9.710","48950.000"],["2026-07-22","10.080","9.850","10.170","9.840","35690.000"],["2026-07-23","9.810","10.200","10.220","9.810","27329.000"],["2026-07-24","10.210","9.950","10.260","9.910","23568.000"],["2026-07-27","9.830","10.220","10.290","9.830","26378.000"],["2026-07-28","10.100","10.230","10.400","10.100","16222.000"],["2026-07-29","10.280","10.450","10.530","10.250","24360.000"],["2026-07-30","10.450","10.450","10.670","10.320","25688.000"],["2026-07-31","10.520","10.450","10.630","10.350","44208.000"],["2026-08-03","10.480","10.720","10.750","10.390","42563.000"],["2026-08-04","10.780","10.910","10.990","10.730","47072.000"],["2026-08-05","10.970","10.850","10.970","10.710","41010.000"],["2026-08-06","10.910","11.000","11.040","10.830","36157.000"],["2026-08-07","10.960","11.000","11.050","10.770","32939.000"],["2026-08-10","11.010","11.370","11.400","10.940","36989.000"],["2026-08-11","11.270","11.260","11.380","11.210","23787.000"],["2026-08-12","11.260","11.390","11.400","11.180","21872.000"],["2026-08-13","11.390","11.160","11.450","11.150","21423.000"],["2026-08-14","11.230","11.190","11.300","11.030","23497.000"],["2026-08-17","11.200","11.280","11.360","11.070","30421.000"],["2026-08-18","11.450","11.470","11.550","11.280","58677.000"],["2026-08-19","11.470","11.660","11.840","11.360","74511.000"],["2026-08-20","11.660","11.490","11.990","11.410","73541.000"],["2026-08-21","11.400","11.610","11.680","11.250","52494.000"],["2026-08-24","11.640","11.490","11.800","11.330","40145.000"],["2026-08-25","11.390","11.580","11.610","11.380","35394.000"],["2026-08-26","11.620","11.710","11.780","11.510","39426.000"],["2026-08-27","11.620","11.660","11.740","11.590","29519.000"],["2026-08-28","11.700","11.850","11.880","11.660","37008.000"],["2026-08-31","11.730","12.030","12.100","11.730","47334.000"],["2026-09-01","12.150","12.230","12.310","12.040","43790.000"],["2026-09-02","12.240","12.070","12.300","11.960","34346.000"],["2026-09-03","12.030","11.830","12.170","11.750","34333.000"],["2026-09-04","11.830","11.770","12.010","11.710","29247.000"],["2026-09-07","11.770","11.830","11.930","11.690","31349.000"],["2026-09-08","11.880","11.950","11.960","11.760","29776.000"],["2026-09-09","12.020","11.860","12.020","11.770","28726.000"],["2026-09-10","11.900","11.640","11.900","11.610","22320.000"],["2026-09-11","11.580","11.370","11.690","11.300","36933.000"],["2026-09-14","11.350","11.500","11.530","11.180","31223.000"],["2026-09-15","11.560","11.090","11.560","11.060","32656.000"],["2026-09-16","10.970","11.310","11.350","10.850","37811.000"],["2026-09-17","11.300","11.440","11.480","11.100","37148.000"],["2026-09-18","11.490","11.440","11.620","11.380","26782.000"],["2026-09-21","11.500","11.860","11.920","11.420","30351.000"],["2026-09-22","11.830","11.910","11.980","11.800","34226.000"],["2026-09-23","11.840","12.100","12.210","11.710","36141.000"],["2026-09-24","12.050","12.030","12.210","11.970","27562.000"]],"qt":{"sh603332":["1","\u82cf\u5dde\u9f99\u6770","603332","11.95","12.03","12.05","30632","16493","14139","11.95","55","11.93","22","11.92","55","11.91","16","11.90","152","11.96","152","11.97","102","11.98","59","11.99","70","12.00","18","","20260928161449","-0.08","-0.67","12.07","11.90","11.95\/30632\/36664107","30632","3666","1.42","26.38","","12.07","11.90","1.41","25.85","25.85","1.98","13.23","10.83","0.99","-101","11.97","23.67","33.74","","","0.97","3666.4107","0.0000","0","   A","GP-A","-12.13","4.46","2.34","7.50","6.27","15.24","9.71","5.10","0.84","10.14","216347184","216347184","-14.41","-8.36","216347184","","","-6.71","0.00","","CNY","0","___D__F__N","12.05","-181",""],"market":["2026-09-29 03:08:58|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":"13.510","version":"18"}}}