{"code":0,"msg":"","data":{"sh603379":{"qfqday":[["2025-12-30","57.960","58.890","59.440","57.890","38270.000"],["2025-12-31","58.890","59.000","59.260","58.160","32789.000"],["2026-01-05","58.860","57.210","58.860","56.040","106455.000"],["2026-01-06","57.480","59.080","59.110","56.580","102765.000"],["2026-01-07","58.930","58.610","59.690","58.420","55672.000"],["2026-01-08","58.620","57.240","59.070","56.940","58946.000"],["2026-01-09","56.990","57.460","57.750","56.620","46374.000"],["2026-01-12","57.170","55.550","57.460","54.960","97759.000"],["2026-01-13","55.280","55.080","55.900","54.630","77216.000"],["2026-01-14","54.880","54.940","55.420","54.380","73835.000"],["2026-01-15","54.930","55.650","56.430","54.730","71728.000"],["2026-01-16","57.160","56.520","57.240","55.740","79302.000"],["2026-01-19","56.650","59.550","60.080","56.360","117635.000"],["2026-01-20","60.160","60.270","60.380","58.060","96673.000"],["2026-01-21","59.940","61.860","62.100","59.400","84853.000"],["2026-01-22","60.290","63.340","64.080","60.280","120882.000"],["2026-01-23","63.170","66.280","66.280","62.780","177607.000"],["2026-01-26","65.990","66.190","68.050","65.140","149611.000"],["2026-01-27","66.280","66.710","69.260","65.780","88192.000"],["2026-01-28","66.670","67.320","68.720","66.370","101323.000"],["2026-01-29","67.280","67.800","69.540","66.730","102058.000"],["2026-01-30","66.680","67.420","68.560","65.260","90715.000"],["2026-02-02","66.370","64.940","69.640","64.880","120428.000"],["2026-02-03","66.190","66.870","66.990","64.790","83378.000"],["2026-02-04","66.640","66.350","67.390","65.360","51733.000"],["2026-02-05","66.340","66.130","67.360","65.720","62727.000"],["2026-02-06","65.330","66.980","68.830","64.950","73905.000"],["2026-02-09","68.260","67.000","68.260","65.980","64482.000"],["2026-02-10","67.350","66.750","67.530","66.130","49985.000"],["2026-02-11","66.530","67.360","68.620","66.480","67315.000"],["2026-02-12","67.690","67.070","69.080","66.290","78203.000"],["2026-02-13","66.950","65.790","66.950","63.980","72866.000"],["2026-02-24","66.460","69.470","69.760","66.180","87086.000"],["2026-02-25","70.060","69.250","70.280","67.520","87687.000"],["2026-02-26","69.870","70.710","71.460","68.980","72002.000"],["2026-02-27","70.640","71.450","72.480","70.350","57854.000"],["2026-03-02","73.630","75.000","76.050","70.280","123221.000"],["2026-03-03","74.610","71.800","75.980","71.390","88763.000"],["2026-03-04","70.790","70.630","73.280","70.280","68898.000"],["2026-03-05","71.660","72.390","73.480","71.000","62292.000"],["2026-03-06","72.250","74.960","76.630","71.360","85019.000"],["2026-03-09","74.050","71.110","74.240","70.300","99061.000"],["2026-03-10","71.280","71.640","72.580","71.080","51320.000"],["2026-03-11","71.280","69.990","71.650","69.830","71284.000"],["2026-03-12","70.080","68.130","70.560","67.160","85095.000"],["2026-03-13","67.180","66.870","68.630","65.930","69700.000"],["2026-03-16","66.860","66.540","67.280","64.640","80177.000"],["2026-03-17","66.440","66.200","67.460","65.430","53371.000"],["2026-03-18","66.200","66.310","66.730","65.060","47749.000"],["2026-03-19","65.480","63.260","65.980","62.980","69269.000"],["2026-03-20","63.200","61.110","64.170","60.980","90416.000"],["2026-03-23","59.880","58.410","60.580","58.280","104026.000"],["2026-03-24","60.780","60.290","60.780","58.520","69464.000"],["2026-03-25","60.940","61.170","62.530","60.880","69305.000"],["2026-03-26","62.000","60.710","62.050","60.530","34394.000"],["2026-03-27","60.080","61.440","61.580","59.880","47998.000"],["2026-03-30","60.780","61.200","61.720","60.030","75365.000"],["2026-03-31","61.110","59.910","61.720","59.530","37536.000"],["2026-04-01","60.980","60.830","61.380","59.600","59297.000"],["2026-04-02","61.170","59.770","61.170","59.280","46968.000"],["2026-04-03","60.280","60.060","61.270","59.610","44824.000"],["2026-04-07","60.060","61.000","61.750","59.490","56745.000"],["2026-04-08","62.280","61.830","62.670","61.050","87897.000"],["2026-04-09","61.280","60.880","61.780","59.500","70736.000"],["2026-04-10","60.780","60.580","61.270","59.680","61500.000"],["2026-04-13","60.280","59.100","60.280","58.890","85147.000"],["2026-04-14","59.440","60.990","61.160","58.380","86028.000"],["2026-04-15","61.160","59.970","61.620","59.920","62662.000"],["2026-04-16","59.960","60.610","61.230","59.780","46943.000"],["2026-04-17","60.570","60.830","61.030","59.580","63657.000"],["2026-04-20","60.880","60.550","62.030","60.190","83816.000"],["2026-04-21","61.120","61.110","61.850","60.430","72832.000"],["2026-04-22","61.030","60.180","61.030","59.430","78297.000"],["2026-04-23","60.260","59.370","61.110","59.280","60531.000"],["2026-04-24","59.280","61.890","62.280","59.090","93920.000"],["2026-04-27","62.440","63.230","63.650","61.040","119951.000"],["2026-04-28","62.440","62.980","64.280","61.830","107974.000"],["2026-04-29","62.640","64.630","64.850","62.140","90070.000"],["2026-04-30","64.570","63.550","64.630","63.080","78351.000"],["2026-05-06","63.280","63.200","63.280","62.100","132701.000"],["2026-05-07","62.860","61.980","62.980","61.780","83906.000"],["2026-05-08","61.680","61.460","62.360","61.180","65911.000"],["2026-05-11","61.310","60.290","61.910","59.810","112564.000"],["2026-05-12","60.300","59.480","60.720","59.430","70078.000"],["2026-05-13","59.280","59.580","59.760","59.280","63916.000"],["2026-05-14","59.520","59.300","60.550","59.280","82120.000"],["2026-05-15","61.480","60.770","64.030","60.320","234452.000"],["2026-05-18","60.990","56.280","61.220","56.060","204138.000"],["2026-05-19","55.280","53.380","55.780","52.080","175218.000"],["2026-05-20","53.410","54.390","55.330","52.010","137457.000"],["2026-05-21","54.420","53.310","55.540","53.190","95767.000"],["2026-05-22","54.260","58.810","58.810","53.480","154722.000"],["2026-05-25","60.020","58.890","60.480","58.290","153347.000"],["2026-05-26","58.290","59.980","61.010","57.800","142767.000"],["2026-05-27","59.430","58.580","61.960","58.180","118392.000"],["2026-05-28","58.680","57.430","60.140","56.280","104188.000"],["2026-05-29","57.580","55.790","57.630","55.560","80299.000"],["2026-06-01","56.600","59.700","60.540","56.540","152228.000"],["2026-06-02","60.160","59.330","61.280","58.460","113691.000"],["2026-06-03","59.160","59.610","61.430","57.940","133030.000"],["2026-06-04","58.650","58.280","59.010","57.560","90260.000",{"nd":"2025","fh_sh":"12","djr":"2026-06-03","cqr":"2026-06-04","FHcontent":"10\u6d3e12\u5143"}],["2026-06-05","57.660","59.720","61.180","57.250","121932.000"],["2026-06-08","58.140","57.480","61.290","57.060","116978.000"],["2026-06-09","58.080","56.160","58.470","55.380","96261.000"],["2026-06-10","54.990","60.180","60.930","54.950","168839.000"],["2026-06-11","60.050","60.580","61.130","58.190","141866.000"],["2026-06-12","61.270","63.060","64.120","60.980","195480.000"],["2026-06-15","67.470","66.770","67.890","63.430","225833.000"],["2026-06-16","65.980","66.290","67.660","64.510","175524.000"],["2026-06-17","65.630","68.430","68.460","64.510","181435.000"],["2026-06-18","67.750","64.910","68.140","64.120","171111.000"],["2026-06-22","64.360","68.960","70.250","63.370","207017.000"],["2026-06-23","68.730","65.050","68.730","64.510","141866.000"],["2026-06-24","64.430","68.640","69.440","64.380","181354.000"],["2026-06-25","68.280","66.840","70.480","66.180","156861.000"],["2026-06-26","66.480","65.570","68.530","64.910","121519.000"],["2026-06-29","68.180","68.470","71.470","64.730","216286.000"],["2026-06-30","67.880","75.370","75.370","66.480","324463.000"],["2026-07-01","80.480","82.960","82.960","80.470","432764.000"],["2026-07-02","80.570","82.960","86.680","75.480","542465.000"],["2026-07-03","79.480","74.610","83.340","74.610","399059.000"],["2026-07-06","74.630","70.930","75.550","70.490","257512.000"],["2026-07-07","70.060","69.770","72.780","69.180","158315.000"],["2026-07-08","69.770","66.450","71.060","66.280","199686.000"],["2026-07-09","66.730","66.260","68.270","64.480","183919.000"],["2026-07-10","66.300","61.530","67.440","61.450","272672.000"],["2026-07-13","60.460","62.800","63.260","59.490","189690.000"],["2026-07-14","62.480","63.160","63.810","60.890","160854.000"],["2026-07-15","63.160","63.980","65.650","61.930","156400.000"],["2026-07-16","63.480","60.270","64.930","59.980","147684.000"],["2026-07-17","60.270","59.160","62.440","58.860","121368.000"],["2026-07-20","59.470","57.650","60.160","56.580","148724.000"],["2026-07-21","57.480","59.240","60.160","56.590","131128.000"],["2026-07-22","58.600","57.380","58.970","57.030","99538.000"],["2026-07-23","57.380","61.590","62.160","57.380","157856.000"],["2026-07-24","60.470","59.580","60.980","59.360","92898.000"],["2026-07-27","59.400","59.690","60.380","58.680","63786.000"],["2026-07-28","58.790","57.150","58.970","56.840","93555.000"],["2026-07-29","57.180","58.640","59.980","56.010","111380.000"],["2026-07-30","58.560","58.470","59.910","57.610","94542.000"],["2026-07-31","59.460","59.780","60.820","58.100","138160.000"],["2026-08-03","59.140","59.800","60.470","58.780","73517.000"],["2026-08-04","59.810","61.110","61.200","59.500","87893.000"],["2026-08-05","60.960","62.510","63.060","60.680","106357.000"],["2026-08-06","62.190","65.230","65.340","61.960","125233.000"],["2026-08-07","64.310","64.780","65.110","62.980","98192.000"],["2026-08-10","64.160","67.200","68.160","63.860","125369.000"],["2026-08-11","66.540","65.060","67.220","64.980","71898.000"],["2026-08-12","64.980","63.870","65.050","63.690","63249.000"],["2026-08-13","63.870","62.780","64.430","62.390","84493.000"],["2026-08-14","63.080","61.850","63.130","61.480","56811.000"],["2026-08-17","61.980","63.680","63.850","61.530","63699.000"],["2026-08-18","63.480","62.860","65.280","62.400","64758.000"],["2026-08-19","62.490","61.010","63.600","60.860","55237.000"],["2026-08-20","61.020","60.670","62.490","60.480","45546.000"],["2026-08-21","60.650","60.930","61.630","60.400","37877.000"],["2026-08-24","60.750","59.380","61.370","59.150","57180.000"],["2026-08-25","57.480","59.000","60.130","56.490","84580.000"],["2026-08-26","58.530","58.170","59.620","57.650","73759.000"],["2026-08-27","57.580","59.240","59.430","56.570","110172.000"],["2026-08-28","59.070","59.930","60.480","58.640","89455.000"],["2026-08-31","58.990","58.210","59.510","57.180","114739.000"],["2026-09-01","57.620","58.660","59.560","57.480","66718.000"],["2026-09-02","58.450","57.980","58.590","57.190","52164.000"],["2026-09-03","58.320","58.700","59.120","58.010","47299.000"],["2026-09-04","58.960","58.040","59.430","57.790","44876.000"],["2026-09-07","58.390","58.490","58.750","57.390","39870.000",{"nd":"2026","fh_sh":"5.2","djr":"2026-09-04","cqr":"2026-09-07","FHcontent":"10\u6d3e5.2\u5143"}],["2026-09-08","58.300","59.480","59.880","58.120","50688.000"],["2026-09-09","59.370","59.320","59.880","58.900","27360.000"],["2026-09-10","59.180","56.230","59.440","56.040","88528.000"],["2026-09-11","55.670","53.110","55.700","52.800","93007.000"],["2026-09-14","52.860","53.620","53.860","52.650","37015.000"],["2026-09-15","53.600","53.000","54.470","52.920","48489.000"],["2026-09-16","53.070","51.680","53.350","51.540","86401.000"],["2026-09-17","51.680","51.180","52.750","51.120","55387.000"],["2026-09-18","51.450","51.140","51.700","50.910","65138.000"],["2026-09-21","51.150","51.710","52.170","50.600","69943.000"],["2026-09-22","51.860","51.760","52.580","51.170","61448.000"],["2026-09-23","51.990","51.310","51.990","50.080","63444.000"],["2026-09-24","51.340","50.030","51.760","50.010","56879.000"]],"qt":{"sh603379":["1","\u4e09\u7f8e\u80a1\u4efd","603379","49.70","50.03","50.03","50615","22547","28068","49.70","34","49.69","1","49.68","5","49.65","6","49.63","5","49.71","58","49.72","44","49.75","3","49.77","3","49.80","17","","20260928161500","-0.33","-0.66","50.30","49.25","49.70\/50615\/251614312","50615","25161","0.83","14.20","","50.30","49.25","2.10","303.41","303.41","3.72","55.03","45.03","0.80","-74","49.71","14.17","14.72","","","1.40","25161.4312","23.8560","48","   A","GP-A","-15.76","-2.82","3.46","25.19","19.77","86.68","49.25","-6.42","-17.07","-33.39","610479037","610479037","-42.05","-15.61","610479037","","","-9.31","-0.24","","CNY","0","___D__F__N","49.87","-50",""],"market":["2026-09-29 03:07:22|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":"58.270","version":"18"}}}