{"code":0,"msg":"","data":{"sh603382":{"qfqday":[["2025-12-30","32.860","32.030","32.860","31.950","20179.000"],["2025-12-31","31.950","32.140","32.360","31.820","13889.000"],["2026-01-05","32.150","35.090","35.360","31.820","108481.000"],["2026-01-06","35.810","34.330","37.700","33.920","129111.000"],["2026-01-07","33.230","32.920","34.140","32.660","84167.000"],["2026-01-08","32.670","32.820","32.930","32.490","38071.000"],["2026-01-09","32.750","32.830","32.880","32.590","28820.000"],["2026-01-12","32.650","32.870","32.950","32.630","30383.000"],["2026-01-13","32.800","32.320","32.890","32.290","24357.000"],["2026-01-14","32.300","31.860","32.650","31.720","28167.000"],["2026-01-15","31.860","31.580","32.140","31.360","23365.000"],["2026-01-16","31.690","31.980","32.030","31.600","15245.000"],["2026-01-19","31.980","32.090","32.140","31.700","14819.000"],["2026-01-20","32.090","32.020","32.200","31.770","13900.000"],["2026-01-21","32.220","32.070","32.220","31.840","14460.000"],["2026-01-22","32.060","32.060","32.100","31.900","9942.000"],["2026-01-23","31.900","32.180","32.230","31.900","13089.000"],["2026-01-26","32.160","31.740","32.260","31.640","14026.000"],["2026-01-27","31.860","31.920","32.030","31.050","15046.000"],["2026-01-28","31.800","31.690","31.920","31.600","8669.000"],["2026-01-29","31.670","31.090","31.890","31.080","16240.000"],["2026-01-30","31.090","31.030","31.300","30.750","9717.000"],["2026-02-02","31.000","30.680","31.190","30.670","9819.000"],["2026-02-03","30.950","31.090","31.090","30.680","8110.000"],["2026-02-04","31.090","31.250","31.280","30.950","8462.000"],["2026-02-05","31.240","30.780","31.240","30.770","9854.000"],["2026-02-06","30.600","30.950","31.090","30.600","6750.000"],["2026-02-09","31.000","31.280","31.490","30.990","9845.000"],["2026-02-10","31.370","31.000","31.380","30.930","8249.000"],["2026-02-11","30.910","31.000","31.150","30.910","7416.000"],["2026-02-12","31.070","30.530","31.070","30.520","11765.000"],["2026-02-13","30.600","30.280","30.670","30.280","6961.000"],["2026-02-24","30.430","30.620","30.680","30.350","5742.000"],["2026-02-25","30.880","30.790","30.950","30.590","7150.000"],["2026-02-26","30.860","30.950","30.980","30.720","6363.000"],["2026-02-27","30.930","30.840","30.930","30.700","6575.000"],["2026-03-02","30.350","29.920","30.640","29.900","11647.000"],["2026-03-03","29.890","28.990","30.080","28.960","12674.000"],["2026-03-04","28.890","28.640","28.980","28.510","6938.000"],["2026-03-05","29.050","28.700","29.100","28.650","6678.000"],["2026-03-06","28.700","29.470","29.540","28.700","11104.000"],["2026-03-09","29.470","29.270","29.640","29.190","7452.000"],["2026-03-10","29.290","29.590","29.670","29.290","6578.000"],["2026-03-11","29.590","29.550","29.670","29.400","5726.000"],["2026-03-12","29.740","30.830","31.000","29.590","35026.000"],["2026-03-13","30.440","30.160","30.580","30.140","17489.000"],["2026-03-16","30.160","30.360","30.700","29.990","9297.000"],["2026-03-17","30.100","31.170","31.620","30.100","39400.000"],["2026-03-18","30.700","31.150","31.280","30.130","27929.000"],["2026-03-19","30.850","30.330","30.850","30.230","11761.000"],["2026-03-20","30.370","28.680","30.680","28.680","18118.000"],["2026-03-23","28.480","26.780","28.480","26.670","15715.000"],["2026-03-24","27.320","27.260","27.380","26.700","8334.000"],["2026-03-25","27.290","27.710","28.000","27.290","9793.000"],["2026-03-26","27.710","27.010","27.870","26.900","9615.000"],["2026-03-27","27.000","27.200","27.270","26.820","6830.000"],["2026-03-30","26.900","27.270","27.290","26.820","6603.000"],["2026-03-31","27.310","27.010","27.420","26.980","8204.000"],["2026-04-01","27.230","27.210","27.360","26.990","6849.000"],["2026-04-02","27.250","26.760","27.250","26.760","6741.000"],["2026-04-03","26.950","25.920","26.950","25.830","8277.000"],["2026-04-07","25.900","26.410","26.530","25.780","6712.000"],["2026-04-08","26.700","26.950","27.090","26.700","9739.000"],["2026-04-09","26.950","26.580","26.950","26.550","7935.000"],["2026-04-10","27.050","26.730","27.100","26.600","6794.000"],["2026-04-13","26.630","26.820","26.950","26.470","6636.000"],["2026-04-14","26.950","27.080","27.250","26.820","8477.000"],["2026-04-15","27.100","26.920","27.190","26.890","5757.000"],["2026-04-16","27.040","27.050","27.080","26.870","7124.000"],["2026-04-17","27.060","27.120","27.190","26.690","7703.000"],["2026-04-20","27.120","27.360","27.450","26.980","7565.000"],["2026-04-21","27.300","27.490","27.730","27.140","7846.000"],["2026-04-22","27.400","27.130","27.470","27.060","6119.000"],["2026-04-23","26.990","26.800","27.250","26.760","7830.000"],["2026-04-24","26.900","26.680","26.900","26.450","5771.000"],["2026-04-27","26.520","26.880","26.900","26.150","6629.000"],["2026-04-28","26.800","25.440","26.800","25.000","19446.000"],["2026-04-29","25.410","25.650","25.890","25.290","8610.000"],["2026-04-30","25.650","26.010","26.170","25.630","9521.000"],["2026-05-06","26.020","26.250","26.500","26.020","8516.000"],["2026-05-07","26.500","26.220","26.500","26.090","7970.000"],["2026-05-08","26.200","26.600","26.640","26.180","9258.000"],["2026-05-11","26.610","26.370","26.840","26.280","9061.000"],["2026-05-12","26.400","25.720","26.410","25.680","11506.000"],["2026-05-13","25.620","25.730","26.020","25.320","8865.000"],["2026-05-14","25.890","25.180","25.890","25.000","10773.000"],["2026-05-15","25.160","25.080","25.520","24.900","10468.000"],["2026-05-18","25.260","25.820","26.120","24.360","23945.000"],["2026-05-19","25.700","25.600","25.890","25.400","14428.000"],["2026-05-20","25.870","24.920","25.870","24.410","9770.000"],["2026-05-21","24.900","24.210","25.160","24.170","12447.000"],["2026-05-22","24.140","23.990","24.400","23.780","10233.000"],["2026-05-25","23.920","23.480","24.220","23.380","12941.000"],["2026-05-26","23.700","22.900","23.700","22.660","11706.000"],["2026-05-27","22.820","21.860","22.900","21.550","20463.000"],["2026-05-28","21.800","22.040","22.270","21.560","13260.000"],["2026-05-29","22.250","21.380","22.250","21.250","11249.000"],["2026-06-01","21.500","21.900","22.130","21.150","12365.000"],["2026-06-02","21.900","21.490","22.230","21.270","10379.000"],["2026-06-03","21.480","20.950","21.560","20.750","13729.000"],["2026-06-04","20.900","21.050","21.670","20.490","20369.000"],["2026-06-05","20.880","21.340","21.520","20.630","14505.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-04","cqr":"2026-06-05","FHcontent":"10\u6d3e1\u5143"}],["2026-06-08","21.000","20.290","21.060","20.070","11086.000"],["2026-06-09","20.350","20.490","20.650","20.200","9404.000"],["2026-06-10","20.400","20.300","20.550","19.970","8776.000"],["2026-06-11","20.000","19.810","20.360","19.680","8857.000"],["2026-06-12","18.680","20.160","20.390","18.310","53114.000"],["2026-06-15","19.700","19.810","20.210","19.630","31182.000"],["2026-06-16","19.790","19.410","19.790","19.250","13646.000"],["2026-06-17","19.310","18.830","19.380","18.800","13184.000"],["2026-06-18","18.650","18.630","19.060","18.420","15059.000"],["2026-06-22","18.660","18.460","18.980","17.830","26042.000"],["2026-06-23","18.800","19.030","19.510","18.480","30060.000"],["2026-06-24","19.300","18.240","19.300","18.100","18889.000"],["2026-06-25","18.460","17.820","18.460","17.600","16523.000"],["2026-06-26","17.660","17.420","17.800","17.250","15052.000"],["2026-06-29","17.300","17.100","17.370","16.750","20152.000"],["2026-06-30","17.520","17.150","17.520","16.870","14349.000"],["2026-07-01","17.130","17.380","17.650","17.030","18100.000"],["2026-07-02","17.380","17.440","17.870","17.300","18344.000"],["2026-07-03","17.460","17.910","18.040","17.330","21853.000"],["2026-07-06","18.090","17.640","18.090","17.500","14003.000"],["2026-07-07","17.600","16.920","17.600","16.880","13136.000"],["2026-07-08","16.970","16.500","16.970","16.430","18118.000"],["2026-07-09","16.410","16.420","16.840","16.140","15292.000"],["2026-07-10","16.440","16.740","17.020","16.100","18223.000"],["2026-07-13","16.740","16.230","16.940","16.160","13358.000"],["2026-07-14","16.250","16.500","16.540","16.000","15952.000"],["2026-07-15","16.460","16.950","17.170","16.460","18441.000"],["2026-07-16","16.840","17.240","17.500","16.720","21285.000"],["2026-07-17","17.250","16.950","17.990","16.730","26686.000"],["2026-07-20","16.970","16.660","17.280","16.190","27381.000"],["2026-07-21","16.620","16.240","16.690","16.040","28418.000"],["2026-07-22","16.250","16.040","16.370","15.950","14840.000"],["2026-07-23","16.020","16.460","16.530","16.000","16145.000"],["2026-07-24","16.520","15.910","16.550","15.880","14496.000"],["2026-07-27","15.830","16.300","16.350","15.820","12643.000"],["2026-07-28","16.020","16.490","16.680","16.020","13887.000"],["2026-07-29","16.650","16.910","17.100","16.420","17599.000"],["2026-07-30","16.780","18.600","18.600","16.780","39518.000"],["2026-07-31","18.660","18.110","18.900","17.990","62573.000"],["2026-08-03","18.100","18.450","18.470","17.950","41869.000"],["2026-08-04","18.820","18.320","18.860","18.160","28073.000"],["2026-08-05","18.420","18.250","18.460","18.110","23531.000"],["2026-08-06","18.350","18.290","18.490","18.030","22805.000"],["2026-08-07","18.180","18.180","18.240","17.800","19624.000"],["2026-08-10","18.170","20.000","20.000","18.090","69719.000"],["2026-08-11","19.900","19.250","19.940","19.250","73824.000"],["2026-08-12","19.230","19.300","19.700","19.150","37730.000"],["2026-08-13","19.300","19.040","19.460","19.010","30944.000"],["2026-08-14","18.980","20.940","20.940","18.980","69913.000"],["2026-08-17","20.530","20.710","21.400","20.100","97657.000"],["2026-08-18","20.920","21.780","22.330","20.450","100024.000"],["2026-08-19","21.220","23.130","23.870","20.800","116497.000"],["2026-08-20","22.700","22.600","23.600","22.100","110079.000"],["2026-08-21","22.360","20.340","22.500","20.340","76949.000"],["2026-08-24","19.820","18.310","20.340","18.310","83302.000"],["2026-08-25","18.130","19.020","19.380","18.130","66238.000"],["2026-08-26","18.880","19.330","19.780","18.590","53906.000"],["2026-08-27","19.280","19.640","19.750","19.240","43758.000"],["2026-08-28","19.380","19.710","19.890","19.380","35486.000"],["2026-08-31","19.500","19.830","19.980","19.500","27868.000"],["2026-09-01","19.800","20.020","20.140","19.720","25986.000"],["2026-09-02","19.850","20.030","20.140","19.520","25323.000"],["2026-09-03","20.040","19.700","20.240","19.670","24644.000"],["2026-09-04","19.660","19.410","20.080","19.320","26894.000"],["2026-09-07","19.520","19.590","19.800","19.420","24361.000"],["2026-09-08","19.590","19.910","19.980","19.490","19387.000"],["2026-09-09","19.830","19.570","19.870","19.490","18071.000"],["2026-09-10","19.670","18.960","19.670","18.960","20485.000"],["2026-09-11","18.880","18.430","18.900","18.340","19629.000"],["2026-09-14","18.500","18.570","18.760","18.210","15765.000"],["2026-09-15","18.620","18.300","18.750","18.280","12806.000"],["2026-09-16","18.280","18.390","18.560","18.140","14468.000"],["2026-09-17","18.250","18.470","18.530","18.250","11649.000"],["2026-09-18","18.580","18.850","18.950","18.580","15653.000"],["2026-09-21","18.860","19.210","19.270","18.770","18855.000"],["2026-09-22","19.140","18.940","19.370","18.890","16040.000"],["2026-09-23","18.940","18.970","19.100","18.760","16560.000"],["2026-09-24","18.970","19.160","19.250","18.820","19964.000"]],"qt":{"sh603382":["1","\u6d77\u9633\u79d1\u6280","603382","19.05","19.16","19.14","27324","12817","14507","19.05","280","18.96","3","18.95","17","18.94","77","18.93","40","19.08","9","19.09","79","19.10","11","19.11","2","19.12","105","","20260928161456","-0.11","-0.57","19.61","18.91","19.05\/27324\/52439616","27324","5244","2.37","34.30","","19.61","18.91","3.65","22.00","34.53","1.92","21.08","17.24","1.57","211","19.19","26.70","30.06","","","0.77","5243.9616","0.0000","0","   A","GP-A","-40.73","1.06","1.57","5.61","2.39","37.70","15.82","3.36","-3.35","6.37","115485886","181251368","33.87","-40.52","115485886","","","-44.99","0.47","","CNY","0","___D__F__NY","18.90","215",""],"market":["2026-09-29 03:07:25|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":"32.630","version":"18"}}}