{"code":0,"msg":"","data":{"sh603345":{"qfqday":[["2025-12-30","76.834","76.634","77.394","76.354","29251.000"],["2025-12-31","76.724","76.124","76.904","75.894","25683.000"],["2026-01-05","76.124","78.254","79.034","76.034","52725.000"],["2026-01-06","78.254","79.574","79.944","78.064","45031.000"],["2026-01-07","79.164","78.734","79.814","78.654","26679.000"],["2026-01-08","78.354","81.654","83.814","78.204","69322.000"],["2026-01-09","81.694","82.994","84.944","81.654","64986.000"],["2026-01-12","82.464","84.804","86.574","82.454","79788.000"],["2026-01-13","84.044","82.784","85.334","82.494","50798.000"],["2026-01-14","82.744","82.824","84.444","81.594","49977.000"],["2026-01-15","83.074","81.774","85.644","81.544","39356.000"],["2026-01-16","82.344","81.494","82.624","80.694","36614.000"],["2026-01-19","81.264","86.224","88.014","80.844","69108.000"],["2026-01-20","85.984","87.354","87.804","85.294","57840.000"],["2026-01-21","86.804","85.844","87.744","85.344","35956.000"],["2026-01-22","85.844","86.184","87.924","85.594","37468.000"],["2026-01-23","87.344","86.354","89.244","85.764","39901.000"],["2026-01-26","85.844","86.524","87.274","84.444","53469.000"],["2026-01-27","85.884","84.744","87.154","84.044","36654.000"],["2026-01-28","84.454","85.544","87.604","84.344","40895.000"],["2026-01-29","85.394","87.944","87.974","85.394","59845.000"],["2026-01-30","87.904","86.154","88.844","84.644","47117.000"],["2026-02-02","85.844","83.864","87.274","83.804","46412.000"],["2026-02-03","84.824","84.064","85.804","82.574","47837.000"],["2026-02-04","84.444","86.184","86.594","83.364","37325.000"],["2026-02-05","86.204","87.234","88.744","85.554","57334.000"],["2026-02-06","87.004","88.574","91.344","86.444","82003.000"],["2026-02-09","89.864","90.414","90.444","87.944","45964.000"],["2026-02-10","90.224","86.854","90.414","86.544","60396.000"],["2026-02-11","86.874","86.724","87.644","86.344","23535.000"],["2026-02-12","86.454","84.964","86.724","84.654","43295.000"],["2026-02-13","85.124","84.544","86.254","84.504","30318.000"],["2026-02-24","85.694","84.974","87.724","84.624","51294.000"],["2026-02-25","85.184","86.954","87.844","84.894","39514.000"],["2026-02-26","87.324","89.344","89.714","86.464","50853.000"],["2026-02-27","89.444","92.754","93.344","88.964","62276.000"],["2026-03-02","90.444","93.744","94.344","90.124","57561.000"],["2026-03-03","93.214","91.204","93.854","90.494","43795.000"],["2026-03-04","90.414","89.424","91.204","88.504","39164.000"],["2026-03-05","89.844","88.644","90.204","88.144","27307.000"],["2026-03-06","88.644","88.974","90.104","87.374","38590.000"],["2026-03-09","88.094","85.964","88.424","85.064","61549.000"],["2026-03-10","87.324","87.114","87.844","86.044","28585.000"],["2026-03-11","87.544","88.364","89.794","87.254","42535.000"],["2026-03-12","87.844","84.634","88.334","84.254","56842.000"],["2026-03-13","84.784","83.634","85.904","83.284","38046.000"],["2026-03-16","83.944","84.694","85.644","83.074","33880.000"],["2026-03-17","84.484","84.504","86.234","84.244","30064.000"],["2026-03-18","84.234","83.264","84.494","82.444","30028.000"],["2026-03-19","82.444","81.244","83.024","80.854","42750.000"],["2026-03-20","81.574","79.134","82.094","78.794","55203.000"],["2026-03-23","78.144","78.644","79.734","76.344","54415.000"],["2026-03-24","79.324","79.864","80.324","78.094","28948.000"],["2026-03-25","80.534","80.954","81.654","80.094","21425.000"],["2026-03-26","81.054","81.324","82.804","80.754","22628.000"],["2026-03-27","80.644","84.284","84.644","80.204","41589.000"],["2026-03-30","83.474","86.844","87.294","82.944","58771.000"],["2026-03-31","88.344","90.104","92.194","88.144","88293.000"],["2026-04-01","91.414","91.144","91.874","89.244","59831.000"],["2026-04-02","90.854","93.214","93.624","90.754","55273.000"],["2026-04-03","93.994","93.454","93.994","92.344","28223.000"],["2026-04-07","93.294","94.994","97.524","92.824","72543.000"],["2026-04-08","93.844","93.344","96.664","92.934","63085.000"],["2026-04-09","94.804","94.674","95.954","92.854","49804.000"],["2026-04-10","95.344","93.754","95.444","93.644","34523.000"],["2026-04-13","94.254","93.024","96.044","92.844","39922.000"],["2026-04-14","93.034","92.344","93.424","89.844","51230.000"],["2026-04-15","93.244","91.644","94.294","90.864","38923.000"],["2026-04-16","92.344","91.734","92.774","91.044","34702.000"],["2026-04-17","91.794","89.634","92.174","88.644","39737.000"],["2026-04-20","89.844","89.614","91.504","88.454","36045.000"],["2026-04-21","89.444","92.374","94.334","89.354","55699.000"],["2026-04-22","92.344","91.444","92.424","90.534","29428.000"],["2026-04-23","89.964","93.574","94.094","89.144","45207.000"],["2026-04-24","94.544","95.644","97.634","94.354","43982.000"],["2026-04-27","95.464","96.344","98.104","94.844","42337.000"],["2026-04-28","96.694","96.684","98.854","95.804","31429.000"],["2026-04-29","102.444","106.664","106.664","102.094","80891.000"],["2026-04-30","107.644","106.234","108.814","103.844","136319.000"],["2026-05-06","105.344","106.304","106.694","102.414","86418.000"],["2026-05-07","106.824","101.104","109.344","100.244","111960.000"],["2026-05-08","100.834","99.844","101.844","98.294","69281.000"],["2026-05-11","99.724","99.944","101.454","98.574","59972.000"],["2026-05-12","99.974","99.344","101.344","96.844","52018.000"],["2026-05-13","99.044","99.664","100.474","98.054","38928.000"],["2026-05-14","99.844","100.204","101.424","98.474","57551.000"],["2026-05-15","99.364","97.094","99.844","96.844","55210.000"],["2026-05-18","97.844","96.094","98.034","95.554","45145.000"],["2026-05-19","96.124","94.844","96.364","94.144","31651.000"],["2026-05-20","94.944","95.364","96.524","94.424","37848.000"],["2026-05-21","94.844","95.054","99.944","94.844","54983.000"],["2026-05-22","95.744","96.274","97.274","95.054","50764.000"],["2026-05-25","96.314","93.844","96.684","92.864","49756.000"],["2026-05-26","93.194","92.874","94.234","91.644","44681.000"],["2026-05-27","92.914","94.904","96.314","90.864","67365.000"],["2026-05-28","94.244","94.174","96.224","93.444","35100.000"],["2026-05-29","94.124","96.494","98.374","93.624","71600.000"],["2026-06-01","95.844","96.844","99.024","95.244","74563.000"],["2026-06-02","96.094","90.814","96.844","90.354","89646.000"],["2026-06-03","88.874","86.624","89.364","83.724","116551.000"],["2026-06-04","86.624","83.724","87.154","82.494","78709.000"],["2026-06-05","83.664","83.524","84.894","82.884","52385.000"],["2026-06-08","83.124","84.944","85.464","83.044","70980.000"],["2026-06-09","85.084","85.854","86.844","83.864","45045.000"],["2026-06-10","86.004","86.754","88.294","85.224","35613.000"],["2026-06-11","86.754","85.344","88.644","84.904","28340.000"],["2026-06-12","84.844","87.024","87.654","83.954","50589.000"],["2026-06-15","86.724","85.694","88.344","84.554","46267.000"],["2026-06-16","85.634","83.204","85.634","83.054","47488.000"],["2026-06-17","82.844","81.784","83.844","80.844","38981.000"],["2026-06-18","81.574","80.774","82.344","80.244","47599.000"],["2026-06-22","80.154","82.344","82.444","79.664","49294.000"],["2026-06-23","82.974","81.674","84.634","81.274","45532.000",{"nd":"2025","fh_sh":"14.4","djr":"2026-06-22","cqr":"2026-06-23","FHcontent":"10\u6d3e14.4\u5143"}],["2026-06-24","82.434","82.774","84.214","81.574","34176.000"],["2026-06-25","82.674","81.124","83.874","80.794","56074.000"],["2026-06-26","81.124","78.044","81.124","78.024","48000.000"],["2026-06-29","78.174","81.084","82.634","77.294","56665.000"],["2026-06-30","80.824","78.464","80.864","77.934","38476.000"],["2026-07-01","78.304","77.874","79.324","75.034","74096.000"],["2026-07-02","77.484","77.184","79.654","76.784","49052.000"],["2026-07-03","78.044","79.474","81.124","77.744","69454.000"],["2026-07-06","79.614","82.464","82.774","78.534","66133.000"],["2026-07-07","81.964","81.054","82.704","80.274","40726.000"],["2026-07-08","80.724","80.304","82.644","80.014","36861.000"],["2026-07-09","79.774","78.024","79.814","77.084","44885.000"],["2026-07-10","78.024","79.784","80.574","76.274","46291.000"],["2026-07-13","79.264","82.134","82.574","78.074","61869.000"],["2026-07-14","83.074","83.024","84.074","80.954","60034.000"],["2026-07-15","82.554","88.324","88.324","81.934","77957.000"],["2026-07-16","86.874","87.174","88.264","85.274","72566.000"],["2026-07-17","86.584","84.024","88.214","82.814","73014.000"],["2026-07-20","84.014","86.054","86.714","82.474","75524.000"],["2026-07-21","85.184","85.074","87.024","84.064","60916.000"],["2026-07-22","84.284","85.974","86.034","83.394","49217.000"],["2026-07-23","85.274","85.394","86.124","83.874","37406.000"],["2026-07-24","85.074","82.874","85.274","82.874","30921.000"],["2026-07-27","82.724","83.754","84.674","82.344","32441.000"],["2026-07-28","83.674","84.924","86.124","82.754","51489.000"],["2026-07-29","85.624","87.534","88.474","83.674","83967.000"],["2026-07-30","87.714","89.124","91.574","86.384","87522.000"],["2026-07-31","85.774","88.164","88.974","85.754","73185.000"],["2026-08-03","88.144","84.804","88.384","84.674","64304.000"],["2026-08-04","84.564","84.074","84.804","81.684","80873.000"],["2026-08-05","83.504","83.384","84.164","82.174","68524.000"],["2026-08-06","83.774","82.294","83.904","81.874","58351.000"],["2026-08-07","81.854","83.474","83.844","81.804","54571.000"],["2026-08-10","83.064","84.164","85.604","82.724","62838.000"],["2026-08-11","84.154","83.094","85.414","82.994","47810.000"],["2026-08-12","82.774","83.324","83.954","82.214","47384.000"],["2026-08-13","82.654","82.394","84.004","82.294","42509.000"],["2026-08-14","82.324","82.474","84.404","81.824","46545.000"],["2026-08-17","82.374","82.504","82.624","81.284","46262.000"],["2026-08-18","82.084","80.584","83.244","80.304","67029.000"],["2026-08-19","80.614","79.274","81.154","79.274","45902.000"],["2026-08-20","79.314","79.734","80.574","78.884","37373.000"],["2026-08-21","79.384","77.274","79.544","77.124","59596.000"],["2026-08-24","78.174","76.864","78.174","75.884","65588.000"],["2026-08-25","76.814","75.524","76.814","73.864","107386.000"],["2026-08-26","75.174","75.494","76.074","74.504","63507.000"],["2026-08-27","75.724","75.754","76.274","74.374","82510.000"],["2026-08-28","75.754","75.794","76.604","75.274","56910.000"],["2026-08-31","75.824","73.184","76.184","72.884","106284.000"],["2026-09-01","73.184","74.054","74.324","72.864","63832.000"],["2026-09-02","73.834","74.074","74.624","72.624","64110.000"],["2026-09-03","73.874","73.994","75.154","73.644","46565.000"],["2026-09-04","73.894","74.904","75.564","73.894","63133.000"],["2026-09-07","74.894","74.504","75.774","74.174","52723.000"],["2026-09-08","74.654","74.794","75.624","74.274","49029.000"],["2026-09-09","74.754","72.624","74.754","72.464","64107.000"],["2026-09-10","72.434","73.914","74.894","72.284","77854.000"],["2026-09-11","73.524","73.024","73.524","71.814","58150.000"],["2026-09-14","73.034","72.634","73.434","71.624","57641.000"],["2026-09-15","72.294","72.834","73.054","72.084","26951.000"],["2026-09-16","72.574","73.924","73.964","71.884","50005.000"],["2026-09-17","73.474","72.704","73.654","71.714","56504.000"],["2026-09-18","74.284","77.754","78.774","74.284","132188.000"],["2026-09-21","77.264","79.184","79.794","76.944","74627.000"],["2026-09-22","78.854","77.934","79.354","77.894","39382.000"],["2026-09-23","78.164","77.754","79.934","77.304","36198.000"],["2026-09-24","77.900","76.930","78.080","76.510","28998.000",{"nd":"2026","fh_sh":"17.33","djr":"2026-09-23","cqr":"2026-09-24","FHcontent":"10\u6d3e17.33\u5143"}]],"qt":{"sh603345":["1","\u5b89\u4e95\u98df\u54c1","603345","77.24","76.93","76.80","38655","16146","22509","77.20","30","77.19","8","77.18","8","77.17","12","77.15","8","77.24","23","77.26","8","77.27","18","77.28","6","77.29","2","","20260928161450","0.31","0.40","78.35","76.68","77.24\/38655\/299512891","38655","29951","1.32","17.10","","78.35","76.68","2.17","226.54","257.43","1.69","84.62","69.24","0.62","9","77.48","15.66","18.94","","","0.54","29951.2891","10.0412","13","   A","GP-A","1.47","-0.66","4.09","9.51","7.39","109.34","66.35","5.77","1.91","-2.81","293294232","333288932","7.32","0.79","293294232","","","14.64","0.08","","CNY","0","___D__F__N","77.38","-18",""],"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":"76.764","version":"18"}}}