{"code":0,"msg":"","data":{"sh603367":{"qfqday":[["2025-12-30","17.154","17.114","17.224","16.944","83421.000"],["2025-12-31","17.114","16.944","17.114","16.904","71323.000"],["2026-01-05","17.044","17.834","17.874","17.044","204427.000"],["2026-01-06","17.864","17.794","17.874","17.674","107863.000"],["2026-01-07","17.864","17.894","18.054","17.754","121836.000"],["2026-01-08","17.914","18.054","18.224","17.884","110252.000"],["2026-01-09","18.034","18.454","18.484","17.924","192775.000"],["2026-01-12","18.334","18.194","18.524","18.064","151125.000"],["2026-01-13","18.204","18.054","18.654","18.034","213122.000"],["2026-01-14","18.024","18.094","18.464","17.874","198844.000"],["2026-01-15","18.074","17.874","18.134","17.714","103155.000"],["2026-01-16","17.894","17.804","18.024","17.524","139983.000"],["2026-01-19","17.724","17.674","17.804","17.594","85153.000"],["2026-01-20","17.684","17.924","18.224","17.654","155261.000"],["2026-01-21","17.774","18.074","18.204","17.724","117762.000"],["2026-01-22","18.014","18.084","18.124","17.884","76269.000"],["2026-01-23","18.104","18.424","18.474","18.104","138930.000"],["2026-01-26","18.424","18.634","18.844","18.294","214158.000"],["2026-01-27","18.874","18.324","18.924","17.884","215206.000"],["2026-01-28","18.354","17.604","18.424","17.544","187104.000"],["2026-01-29","17.524","17.294","17.604","17.074","104695.000"],["2026-01-30","17.344","17.114","17.554","16.994","102142.000"],["2026-02-02","17.024","16.724","17.174","16.714","82814.000"],["2026-02-03","16.774","16.864","16.894","16.634","74314.000"],["2026-02-04","16.834","16.934","16.954","16.674","66886.000"],["2026-02-05","16.924","16.884","17.054","16.844","68595.000"],["2026-02-06","16.984","17.074","17.344","16.984","111783.000"],["2026-02-09","17.044","17.124","17.164","17.004","62323.000"],["2026-02-10","17.144","17.204","17.404","17.024","64834.000"],["2026-02-11","17.174","17.064","17.204","17.034","48350.000"],["2026-02-12","17.104","16.834","17.104","16.814","57119.000"],["2026-02-13","16.814","16.774","16.914","16.764","41042.000"],["2026-02-24","16.824","16.904","16.954","16.754","45033.000"],["2026-02-25","16.874","16.954","17.114","16.874","52704.000"],["2026-02-26","17.054","17.004","17.154","16.934","48005.000"],["2026-02-27","16.894","17.074","17.074","16.894","39034.000"],["2026-03-02","16.894","16.524","16.924","16.454","97555.000"],["2026-03-03","16.514","16.204","16.754","16.194","79789.000"],["2026-03-04","16.094","15.884","16.204","15.764","70316.000"],["2026-03-05","16.014","16.174","16.274","15.994","50206.000"],["2026-03-06","16.134","16.604","16.624","16.094","72156.000"],["2026-03-09","16.424","16.534","16.624","16.334","47297.000"],["2026-03-10","16.644","16.834","16.914","16.624","55815.000"],["2026-03-11","16.864","16.804","17.024","16.724","40227.000"],["2026-03-12","16.724","16.714","16.854","16.654","40602.000"],["2026-03-13","16.724","16.714","16.984","16.574","46664.000"],["2026-03-16","16.684","16.624","16.774","16.534","37366.000"],["2026-03-17","16.624","16.454","16.844","16.434","42170.000"],["2026-03-18","16.464","16.574","16.574","16.354","32490.000"],["2026-03-19","16.424","16.184","16.504","16.124","42210.000"],["2026-03-20","16.264","15.744","16.364","15.714","69122.000"],["2026-03-23","15.524","14.854","15.534","14.734","86406.000"],["2026-03-24","15.064","15.544","15.554","15.044","77268.000"],["2026-03-25","15.604","15.644","15.674","15.454","48094.000"],["2026-03-26","15.654","15.464","15.904","15.444","38903.000"],["2026-03-27","15.344","16.224","16.274","15.324","92363.000"],["2026-03-30","16.004","16.474","16.634","15.984","89792.000"],["2026-03-31","16.484","16.454","16.804","16.424","83306.000"],["2026-04-01","16.424","17.294","17.334","16.424","212543.000"],["2026-04-02","17.124","17.254","17.474","17.024","184481.000"],["2026-04-03","16.504","15.984","16.714","15.964","199312.000"],["2026-04-07","15.974","15.964","16.144","15.494","111405.000"],["2026-04-08","16.264","15.974","16.304","15.804","124057.000"],["2026-04-09","15.834","15.434","16.154","15.384","144921.000"],["2026-04-10","15.424","15.964","16.924","15.384","225110.000"],["2026-04-13","15.914","15.654","16.004","15.564","103130.000"],["2026-04-14","15.684","15.844","15.864","15.374","121986.000"],["2026-04-15","15.984","16.034","16.274","15.714","174418.000"],["2026-04-16","15.934","15.974","16.014","15.754","76987.000"],["2026-04-17","15.924","15.644","15.944","15.544","86400.000"],["2026-04-20","15.584","15.614","15.724","15.484","52145.000"],["2026-04-21","15.534","15.364","15.664","15.244","81522.000"],["2026-04-22","15.354","15.284","15.354","15.174","50667.000"],["2026-04-23","15.224","15.114","15.324","15.034","59108.000"],["2026-04-24","15.114","14.934","15.114","14.894","50404.000"],["2026-04-27","14.854","15.014","15.014","14.754","49775.000"],["2026-04-28","14.974","14.764","15.194","14.744","64185.000"],["2026-04-29","15.104","15.284","15.414","15.044","96533.000"],["2026-04-30","15.224","15.174","15.354","15.144","49061.000"],["2026-05-06","15.194","15.324","15.334","15.134","50178.000"],["2026-05-07","15.374","15.304","15.454","15.214","47274.000"],["2026-05-08","15.304","15.294","15.374","15.204","45260.000"],["2026-05-11","15.334","15.494","15.554","15.194","81341.000"],["2026-05-12","15.494","15.164","15.494","15.124","75098.000"],["2026-05-13","15.114","15.044","15.204","14.984","58963.000"],["2026-05-14","15.064","14.774","15.164","14.774","64878.000"],["2026-05-15","14.724","14.444","14.814","14.404","92539.000"],["2026-05-18","14.424","14.364","14.444","14.254","43409.000"],["2026-05-19","14.444","14.434","14.564","14.324","36754.000"],["2026-05-20","14.374","14.264","14.424","14.134","43059.000"],["2026-05-21","14.254","13.894","14.444","13.874","62709.000"],["2026-05-22","13.994","14.074","14.194","13.794","52826.000"],["2026-05-25","14.034","13.774","14.104","13.644","65429.000"],["2026-05-26","13.674","13.754","13.794","13.574","51116.000"],["2026-05-27","13.734","13.474","13.744","13.354","56856.000"],["2026-05-28","13.524","13.334","13.604","13.224","52509.000"],["2026-05-29","13.334","13.584","13.784","13.324","75512.000"],["2026-06-01","13.584","13.724","13.724","13.384","44393.000"],["2026-06-02","13.774","13.544","13.774","13.444","42582.000"],["2026-06-03","13.584","13.364","13.614","13.284","44438.000",{"nd":"2025","fh_sh":"1.6","djr":"2026-06-02","cqr":"2026-06-03","FHcontent":"10\u6d3e1.6\u5143"}],["2026-06-04","13.244","13.094","13.414","13.014","39696.000"],["2026-06-05","13.194","13.244","13.384","13.154","39529.000"],["2026-06-08","13.144","13.004","13.304","12.884","47639.000"],["2026-06-09","13.004","12.994","13.234","12.894","43469.000"],["2026-06-10","12.914","13.014","13.044","12.784","48041.000"],["2026-06-11","12.964","12.814","13.044","12.644","50084.000"],["2026-06-12","12.814","13.054","13.064","12.674","65834.000"],["2026-06-15","13.064","13.184","13.214","13.034","47444.000"],["2026-06-16","13.114","12.974","13.114","12.934","36979.000"],["2026-06-17","13.024","12.774","13.024","12.754","44867.000"],["2026-06-18","12.774","12.844","13.064","12.364","66263.000"],["2026-06-22","12.774","12.924","12.924","12.384","71662.000"],["2026-06-23","12.864","13.254","13.654","12.834","110299.000"],["2026-06-24","13.344","13.134","13.564","13.054","92816.000"],["2026-06-25","12.964","12.754","13.024","12.494","84903.000"],["2026-06-26","12.584","12.234","12.744","12.224","71256.000"],["2026-06-29","12.234","13.054","13.064","11.914","142554.000"],["2026-06-30","12.964","12.614","12.984","12.554","90510.000"],["2026-07-01","12.564","13.364","13.394","12.394","135019.000"],["2026-07-02","13.364","13.544","13.774","13.324","138552.000"],["2026-07-03","13.584","13.794","13.934","13.464","108346.000"],["2026-07-06","13.674","13.754","14.024","13.654","117519.000"],["2026-07-07","13.664","13.224","13.784","13.204","87114.000"],["2026-07-08","13.184","13.184","13.554","13.024","85264.000"],["2026-07-09","13.134","12.994","13.384","12.804","81394.000"],["2026-07-10","12.884","13.464","13.644","12.804","117831.000"],["2026-07-13","13.424","13.514","13.714","13.294","109346.000"],["2026-07-14","13.534","14.884","14.884","13.264","246981.000"],["2026-07-15","14.984","15.514","15.944","14.864","470581.000"],["2026-07-16","15.084","15.454","15.674","14.824","303724.000"],["2026-07-17","15.044","13.974","15.114","13.884","281410.000"],["2026-07-20","13.864","14.414","14.424","13.684","204162.000"],["2026-07-21","14.144","13.834","14.144","13.544","215778.000"],["2026-07-22","13.714","14.084","14.354","13.684","183183.000"],["2026-07-23","13.964","14.574","14.634","13.834","207155.000"],["2026-07-24","14.364","13.624","14.464","13.544","181387.000"],["2026-07-27","13.434","14.024","14.074","13.244","142376.000"],["2026-07-28","13.894","13.834","14.304","13.694","118120.000"],["2026-07-29","13.784","13.914","14.034","13.784","105967.000"],["2026-07-30","13.864","13.634","14.034","13.564","123148.000"],["2026-07-31","13.604","13.874","13.884","13.534","86694.000"],["2026-08-03","14.064","14.364","14.384","13.994","160539.000"],["2026-08-04","14.384","14.464","14.554","14.304","145579.000"],["2026-08-05","14.384","14.324","14.434","14.184","133113.000"],["2026-08-06","14.324","14.484","14.604","14.104","174751.000"],["2026-08-07","14.484","14.764","14.764","14.324","189536.000"],["2026-08-10","14.884","14.684","14.984","14.554","166172.000"],["2026-08-11","14.574","14.414","14.814","14.394","140232.000"],["2026-08-12","14.414","15.184","15.364","14.364","263159.000"],["2026-08-13","15.084","15.034","15.494","14.764","261415.000"],["2026-08-14","15.094","14.924","15.164","14.664","155954.000"],["2026-08-17","14.984","14.764","14.984","14.424","123868.000"],["2026-08-18","14.664","14.564","14.844","14.544","93658.000"],["2026-08-19","14.484","14.304","15.014","14.234","151741.000"],["2026-08-20","14.634","14.694","14.954","14.514","160049.000"],["2026-08-21","14.484","13.884","14.514","13.794","143198.000"],["2026-08-24","13.834","13.394","13.924","13.284","99791.000"],["2026-08-25","13.694","14.494","14.574","13.634","208531.000"],["2026-08-26","14.294","14.284","14.604","14.224","123333.000"],["2026-08-27","14.204","14.574","14.634","14.204","115616.000"],["2026-08-28","14.544","14.634","14.824","14.414","78964.000"],["2026-08-31","14.484","14.434","14.494","14.244","71674.000"],["2026-09-01","14.344","14.784","14.884","14.334","90160.000"],["2026-09-02","14.744","14.684","14.884","14.664","74816.000"],["2026-09-03","14.684","14.394","14.764","14.374","64914.000"],["2026-09-04","14.394","14.264","14.564","14.164","57178.000"],["2026-09-07","14.244","14.294","14.384","14.244","31255.000"],["2026-09-08","14.294","14.624","14.624","14.184","63927.000"],["2026-09-09","14.524","14.384","14.554","14.304","58265.000"],["2026-09-10","14.314","14.074","14.324","14.054","49133.000"],["2026-09-11","13.994","13.784","14.054","13.604","63517.000"],["2026-09-14","13.684","13.944","13.944","13.654","40773.000"],["2026-09-15","13.894","13.704","13.964","13.704","39146.000"],["2026-09-16","13.790","13.740","13.840","13.580","26966.000",{"nd":"2026","fh_sh":"2.16","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e2.16\u5143"}],["2026-09-17","13.780","13.780","13.930","13.700","34569.000"],["2026-09-18","13.780","13.900","14.060","13.770","54432.000"],["2026-09-21","13.940","14.460","14.490","13.920","93855.000"],["2026-09-22","14.410","14.600","14.750","14.350","89545.000"],["2026-09-23","14.520","14.480","14.690","14.470","56790.000"],["2026-09-24","14.410","14.280","14.620","14.250","50381.000"]],"qt":{"sh603367":["1","\u8fb0\u6b23\u836f\u4e1a","603367","14.24","14.28","14.33","43945","20411","23535","14.24","31","14.23","124","14.22","38","14.21","13","14.20","101","14.25","282","14.26","10","14.28","72","14.29","90","14.30","127","","20260928161457","-0.04","-0.28","14.41","14.14","14.24\/43945\/62675148","43945","6268","0.97","14.12","","14.41","14.14","1.89","64.47","64.47","1.03","15.71","12.85","0.64","-274","14.26","12.19","15.30","","","0.97","6267.5148","1.1392","8","   A","GP-A","-15.96","2.45","2.64","7.15","5.89","24.47","11.91","3.31","-2.69","3.23","452754129","452754129","-30.86","-16.79","452754129","","","-26.13","0.00","","CNY","0","___D__F__N","14.15","107",""],"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":"17.134","version":"18"}}}