{"code":0,"msg":"","data":{"sh603387":{"qfqday":[["2025-12-30","7.930","8.030","8.130","7.850","65917.000"],["2025-12-31","8.030","8.070","8.160","8.000","60421.000"],["2026-01-05","8.100","8.250","8.340","8.060","113183.000"],["2026-01-06","8.280","8.250","8.290","8.160","77145.000"],["2026-01-07","8.240","8.120","8.250","8.100","53723.000"],["2026-01-08","8.120","8.170","8.220","8.090","51681.000"],["2026-01-09","8.140","8.220","8.230","8.120","69963.000"],["2026-01-12","8.220","8.180","8.310","8.140","106660.000"],["2026-01-13","8.190","8.390","8.470","8.190","158240.000"],["2026-01-14","8.510","8.490","8.680","8.360","191181.000"],["2026-01-15","8.430","8.310","8.450","8.270","85583.000"],["2026-01-16","8.330","8.260","8.360","8.170","87888.000"],["2026-01-19","8.270","8.280","8.320","8.230","59841.000"],["2026-01-20","8.290","8.350","8.350","8.260","57212.000"],["2026-01-21","8.340","8.380","8.400","8.270","60202.000"],["2026-01-22","8.380","8.450","8.510","8.340","62742.000"],["2026-01-23","8.480","8.450","8.540","8.400","68314.000"],["2026-01-26","8.510","8.910","8.930","8.490","248715.000"],["2026-01-27","8.810","8.770","8.840","8.460","200960.000"],["2026-01-28","8.720","8.490","8.760","8.470","120090.000"],["2026-01-29","8.450","8.370","8.500","8.290","100818.000"],["2026-01-30","8.350","8.320","8.450","8.240","72774.000"],["2026-02-02","8.320","8.140","8.340","8.130","76931.000"],["2026-02-03","8.180","8.210","8.230","8.130","57391.000"],["2026-02-04","8.210","8.290","8.340","8.180","56469.000"],["2026-02-05","8.330","8.290","8.380","8.270","53332.000"],["2026-02-06","8.260","8.480","8.550","8.250","101975.000"],["2026-02-09","8.490","8.500","8.570","8.460","74877.000"],["2026-02-10","8.500","8.590","8.650","8.490","83924.000"],["2026-02-11","8.590","8.570","8.630","8.520","45791.000"],["2026-02-12","8.550","8.460","8.570","8.440","50689.000"],["2026-02-13","8.440","8.390","8.490","8.370","42810.000"],["2026-02-24","8.380","8.480","8.490","8.380","44717.000"],["2026-02-25","8.460","8.440","8.570","8.430","60993.000"],["2026-02-26","8.450","8.380","8.500","8.340","53094.000"],["2026-02-27","8.390","8.440","8.440","8.360","51327.000"],["2026-03-02","8.350","8.140","8.370","8.100","88533.000"],["2026-03-03","8.140","7.990","8.220","7.990","91490.000"],["2026-03-04","7.950","7.870","8.010","7.780","87059.000"],["2026-03-05","7.960","7.910","7.980","7.870","60761.000"],["2026-03-06","7.890","8.080","8.100","7.860","70542.000"],["2026-03-09","8.040","8.100","8.110","7.950","81308.000"],["2026-03-10","8.140","8.160","8.180","8.080","50070.000"],["2026-03-11","8.160","8.110","8.160","8.060","46115.000"],["2026-03-12","8.100","8.050","8.120","8.030","38895.000"],["2026-03-13","8.040","8.050","8.120","8.000","44607.000"],["2026-03-16","8.060","8.280","8.290","8.030","125905.000"],["2026-03-17","8.300","9.140","9.140","8.250","386624.000"],["2026-03-18","9.460","10.080","10.080","9.420","334855.000"],["2026-03-19","10.980","9.900","11.120","9.600","1224683.000"],["2026-03-20","9.500","9.350","9.980","9.100","844788.000"],["2026-03-23","8.950","8.390","9.080","8.390","603449.000"],["2026-03-24","8.470","8.710","8.780","8.360","491826.000"],["2026-03-25","8.710","8.870","9.030","8.590","477414.000"],["2026-03-26","8.850","8.700","8.990","8.610","338178.000"],["2026-03-27","8.580","9.600","9.600","8.550","432332.000"],["2026-03-30","9.700","9.910","10.100","9.620","793519.000"],["2026-03-31","9.850","9.720","9.950","9.660","437033.000"],["2026-04-01","9.750","10.330","10.520","9.690","708415.000"],["2026-04-02","10.050","10.350","11.090","9.880","654781.000"],["2026-04-03","10.100","9.810","10.490","9.810","475783.000"],["2026-04-07","10.400","9.990","10.500","9.850","390446.000"],["2026-04-08","10.110","9.830","10.180","9.680","363780.000"],["2026-04-09","9.800","9.450","9.900","9.380","364732.000"],["2026-04-10","9.530","9.890","10.430","9.470","667551.000"],["2026-04-13","10.190","9.680","10.190","9.550","438103.000"],["2026-04-14","9.690","9.520","9.760","9.390","304300.000"],["2026-04-15","9.600","9.860","9.900","9.450","425488.000"],["2026-04-16","9.710","9.630","9.740","9.420","283356.000"],["2026-04-17","9.540","9.160","9.550","9.120","300923.000"],["2026-04-20","9.100","9.360","9.370","9.060","192036.000"],["2026-04-21","9.300","9.100","9.340","9.030","182118.000"],["2026-04-22","9.030","9.130","9.140","8.980","127654.000"],["2026-04-23","9.170","9.030","9.170","8.920","138107.000"],["2026-04-24","8.950","9.050","9.140","8.950","114913.000"],["2026-04-27","9.200","8.970","9.220","8.950","114417.000"],["2026-04-28","8.970","8.750","9.080","8.680","184929.000"],["2026-04-29","8.680","8.850","8.920","8.660","120448.000"],["2026-04-30","9.050","9.350","9.560","9.050","311786.000"],["2026-05-06","9.330","9.350","9.410","9.280","167364.000"],["2026-05-07","9.350","9.300","9.360","9.210","116573.000"],["2026-05-08","9.280","9.580","9.760","9.280","214115.000"],["2026-05-11","9.660","9.840","9.850","9.460","270980.000"],["2026-05-12","9.760","9.460","9.770","9.450","201557.000"],["2026-05-13","9.410","9.450","9.520","9.360","123039.000"],["2026-05-14","9.430","9.360","9.520","9.300","130727.000"],["2026-05-15","9.290","9.200","9.360","9.110","119042.000"],["2026-05-18","9.220","9.200","9.290","9.080","107123.000"],["2026-05-19","9.210","9.340","9.480","9.210","102231.000"],["2026-05-20","9.260","9.040","9.300","9.000","114574.000"],["2026-05-21","9.030","8.790","9.190","8.780","112336.000"],["2026-05-22","8.840","8.920","9.020","8.790","83032.000"],["2026-05-25","8.920","8.910","9.080","8.810","76760.000"],["2026-05-26","8.910","8.760","8.910","8.650","78821.000"],["2026-05-27","8.710","8.560","8.750","8.440","93356.000"],["2026-05-28","8.520","8.520","8.620","8.350","61515.000"],["2026-05-29","8.510","8.610","8.660","8.480","87219.000"],["2026-06-01","8.520","8.740","8.740","8.520","83393.000"],["2026-06-02","8.740","8.530","8.740","8.480","75933.000"],["2026-06-03","8.510","8.420","8.530","8.360","72385.000"],["2026-06-04","8.350","8.110","8.470","8.100","86627.000"],["2026-06-05","8.160","8.190","8.290","8.100","67505.000"],["2026-06-08","8.050","7.900","8.200","7.780","81224.000"],["2026-06-09","7.910","7.900","7.980","7.810","64842.000"],["2026-06-10","7.950","7.760","7.950","7.630","81586.000"],["2026-06-11","7.700","7.680","7.800","7.550","57167.000"],["2026-06-12","7.790","7.840","7.850","7.620","78530.000"],["2026-06-15","7.880","7.930","8.000","7.840","77074.000"],["2026-06-16","7.950","7.920","7.980","7.820","60754.000"],["2026-06-17","7.920","7.820","7.920","7.790","55125.000"],["2026-06-18","7.840","7.950","8.090","7.780","68760.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e1.5\u5143"}],["2026-06-22","7.930","7.800","7.930","7.470","104845.000"],["2026-06-23","7.740","8.030","8.170","7.740","100643.000"],["2026-06-24","8.040","7.950","8.190","7.910","91150.000"],["2026-06-25","7.850","7.650","7.930","7.590","93055.000"],["2026-06-26","7.590","7.370","7.650","7.360","84059.000"],["2026-06-29","7.370","7.680","7.720","7.220","118506.000"],["2026-06-30","7.620","7.410","7.640","7.360","86023.000"],["2026-07-01","7.380","7.890","7.900","7.320","119866.000"],["2026-07-02","7.810","7.890","8.010","7.750","100792.000"],["2026-07-03","7.890","8.120","8.150","7.890","106852.000"],["2026-07-06","8.170","8.180","8.320","8.090","97820.000"],["2026-07-07","8.120","7.970","8.150","7.920","77236.000"],["2026-07-08","8.020","7.990","8.110","7.910","69486.000"],["2026-07-09","7.910","7.970","8.110","7.800","70313.000"],["2026-07-10","7.960","8.130","8.170","7.830","95249.000"],["2026-07-13","8.110","8.110","8.220","8.050","83667.000"],["2026-07-14","8.060","8.240","8.290","7.970","95228.000"],["2026-07-15","8.530","9.080","9.080","8.520","254220.000"],["2026-07-16","8.950","9.100","9.320","8.850","355586.000"],["2026-07-17","8.970","8.640","9.110","8.560","251940.000"],["2026-07-20","8.610","8.790","8.790","8.480","217160.000"],["2026-07-21","8.650","8.470","8.670","8.300","190472.000"],["2026-07-22","8.470","8.550","8.700","8.390","156685.000"],["2026-07-23","8.470","8.630","8.630","8.390","130043.000"],["2026-07-24","8.600","8.190","8.630","8.180","123017.000"],["2026-07-27","8.110","8.460","8.500","8.110","125863.000"],["2026-07-28","8.410","8.460","8.620","8.370","90356.000"],["2026-07-29","8.530","8.590","8.670","8.500","101336.000"],["2026-07-30","8.550","8.560","8.800","8.470","115105.000"],["2026-07-31","8.480","8.750","8.750","8.480","109570.000"],["2026-08-03","8.750","8.750","8.850","8.710","97956.000"],["2026-08-04","8.750","8.890","8.930","8.720","98653.000"],["2026-08-05","8.850","8.750","8.890","8.680","118946.000"],["2026-08-06","8.740","8.820","8.820","8.660","89789.000"],["2026-08-07","8.800","9.100","9.100","8.740","153917.000"],["2026-08-10","9.070","9.170","9.290","9.050","139116.000"],["2026-08-11","9.130","9.050","9.260","9.030","109224.000"],["2026-08-12","9.110","9.300","9.340","9.020","130403.000"],["2026-08-13","9.360","9.280","9.470","9.130","143129.000"],["2026-08-14","9.220","9.240","9.400","9.140","108938.000"],["2026-08-17","9.260","9.240","9.340","9.000","98214.000"],["2026-08-18","9.190","9.270","9.440","9.190","90929.000"],["2026-08-19","9.230","9.100","9.310","9.050","103889.000"],["2026-08-20","9.120","9.500","9.570","9.120","196122.000"],["2026-08-21","9.360","9.270","9.410","9.080","132841.000"],["2026-08-24","9.230","9.030","9.230","8.930","111071.000"],["2026-08-25","8.980","9.190","9.200","8.940","81552.000"],["2026-08-26","9.180","9.380","9.770","9.180","150649.000"],["2026-08-27","9.400","9.260","9.640","9.180","143096.000"],["2026-08-28","9.380","9.180","9.390","9.150","92145.000"],["2026-08-31","9.120","9.170","9.200","9.050","75930.000"],["2026-09-01","9.150","9.370","9.420","9.110","109009.000"],["2026-09-02","9.330","9.240","9.360","9.180","59967.000"],["2026-09-03","9.270","9.150","9.310","9.120","60055.000"],["2026-09-04","9.140","9.120","9.270","9.040","63094.000"],["2026-09-07","9.070","9.070","9.240","9.020","52226.000"],["2026-09-08","9.100","9.300","9.330","9.020","79806.000"],["2026-09-09","9.240","9.320","9.390","9.130","68171.000"],["2026-09-10","9.330","9.080","9.330","9.040","51571.000"],["2026-09-11","9.030","8.940","9.090","8.840","59422.000"],["2026-09-14","8.860","9.070","9.130","8.860","44976.000"],["2026-09-15","9.010","8.930","9.070","8.880","49766.000"],["2026-09-16","8.900","9.060","9.080","8.880","43729.000"],["2026-09-17","9.120","9.330","9.340","9.060","106068.000"],["2026-09-18","9.350","9.420","9.590","9.300","98106.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-09-17","cqr":"2026-09-18","FHcontent":"10\u6d3e1.5\u5143"}],["2026-09-21","9.480","9.940","9.980","9.430","183060.000"],["2026-09-22","9.940","10.090","10.250","9.800","192902.000"],["2026-09-23","10.000","9.950","10.120","9.900","110174.000"],["2026-09-24","9.850","9.820","10.050","9.810","88873.000"]],"qt":{"sh603387":["1","\u57fa\u86cb\u751f\u7269","603387","9.91","9.82","9.87","96174","48784","47390","9.90","133","9.89","89","9.88","56","9.87","48","9.86","213","9.91","184","9.92","256","9.93","317","9.94","69","9.95","193","","20260928161451","0.09","0.92","10.11","9.84","9.91\/96174\/95443548","96174","9544","1.90","16.97","","10.11","9.84","2.75","50.26","50.26","1.76","10.80","8.84","0.71","-480","9.92","13.64","22.78","","","0.96","9544.3548","0.0000","0","   A","GP-A","22.80","5.20","3.03","10.07","7.77","11.12","7.22","10.85","7.95","22.04","507153517","507153517","-30.81","23.41","507153517","","","28.70","0.10","","CNY","0","___D__F__N","10.00","-282",""],"market":["2026-09-29 03:07:31|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":"7.920","version":"18"}}}