{"code":0,"msg":"","data":{"sh603507":{"qfqday":[["2025-12-30","19.477","19.362","19.577","19.092","70676.000"],["2025-12-31","19.431","20.008","20.385","19.423","139782.000"],["2026-01-05","20.277","22.031","22.031","20.015","300968.000"],["2026-01-06","22.539","22.154","22.815","21.615","316901.000"],["2026-01-07","22.077","21.277","22.154","21.092","202839.000"],["2026-01-08","21.346","21.769","22.039","21.308","139796.000"],["2026-01-09","22.192","22.800","23.062","21.885","170590.000"],["2026-01-12","22.539","22.431","22.992","21.308","165256.000"],["2026-01-13","22.531","21.700","22.546","21.539","96106.000"],["2026-01-14","21.546","21.123","21.962","20.769","124653.000"],["2026-01-15","20.923","20.962","21.246","20.723","56811.000"],["2026-01-16","21.015","21.346","21.454","20.939","73585.000"],["2026-01-19","21.308","21.262","21.654","21.154","55868.000"],["2026-01-20","21.285","21.062","21.646","20.939","65042.000"],["2026-01-21","21.000","21.092","21.300","20.746","54516.000"],["2026-01-22","21.369","21.185","21.562","20.923","70323.000"],["2026-01-23","21.192","22.346","22.515","21.192","142502.000"],["2026-01-26","22.546","22.015","22.692","21.885","86982.000"],["2026-01-27","21.846","23.531","23.854","21.846","152886.000"],["2026-01-28","23.385","22.354","23.385","22.231","105239.000"],["2026-01-29","22.462","21.700","22.523","21.492","88751.000"],["2026-01-30","21.485","21.646","21.808","20.923","61579.000"],["2026-02-02","21.769","21.762","22.692","21.685","67525.000"],["2026-02-03","22.069","22.615","22.746","21.846","91822.000"],["2026-02-04","22.608","23.231","23.539","22.423","92039.000"],["2026-02-05","22.923","23.931","24.192","22.923","130116.000"],["2026-02-06","23.923","24.923","25.754","23.077","188879.000"],["2026-02-09","24.385","24.123","24.908","23.931","147437.000"],["2026-02-10","23.962","23.754","24.469","23.500","102303.000"],["2026-02-11","24.077","24.100","25.269","23.754","111235.000"],["2026-02-12","23.946","24.608","25.062","23.439","120344.000"],["2026-02-13","24.508","23.823","24.846","23.785","71662.000"],["2026-02-24","24.062","23.923","24.546","23.769","69873.000"],["2026-02-25","23.923","23.662","24.123","23.562","60752.000"],["2026-02-26","23.692","24.862","24.885","23.523","106544.000"],["2026-02-27","24.769","24.969","25.192","24.400","71206.000"],["2026-03-02","24.377","24.292","25.146","24.239","63605.000"],["2026-03-03","24.131","23.685","24.954","23.508","91596.000"],["2026-03-04","23.239","23.708","24.539","23.239","59824.000"],["2026-03-05","24.385","24.108","24.462","23.969","49789.000"],["2026-03-06","23.923","25.015","25.200","23.662","86350.000"],["2026-03-09","24.769","25.992","26.385","24.254","151303.000"],["2026-03-10","26.008","25.900","26.269","25.446","103950.000"],["2026-03-11","25.892","26.954","27.962","25.731","184093.000"],["2026-03-12","26.662","29.669","29.669","26.600","194545.000"],["2026-03-13","31.269","28.669","31.308","28.615","357313.000"],["2026-03-16","30.208","29.462","30.539","29.000","250163.000"],["2026-03-17","29.000","28.692","30.531","28.469","236005.000"],["2026-03-18","28.639","28.215","28.915","27.769","143587.000"],["2026-03-19","27.669","29.615","30.346","27.669","191550.000"],["2026-03-20","29.746","29.000","31.046","28.854","195166.000"],["2026-03-23","28.569","28.815","30.215","27.862","164058.000"],["2026-03-24","29.000","29.069","29.300","27.269","182261.000"],["2026-03-25","29.254","29.523","30.046","28.869","128719.000"],["2026-03-26","29.615","30.039","31.131","28.846","196709.000"],["2026-03-27","29.000","32.285","32.408","29.000","251354.000"],["2026-03-30","31.962","33.292","33.600","31.646","176134.000"],["2026-03-31","32.846","32.308","33.100","31.692","156846.000"],["2026-04-01","32.692","31.539","32.769","30.539","187198.000"],["2026-04-02","31.377","31.115","32.231","30.446","126809.000"],["2026-04-03","31.146","30.992","31.423","30.269","101679.000"],["2026-04-07","30.692","32.169","32.415","30.692","108929.000"],["2026-04-08","32.823","32.085","33.592","31.939","146304.000"],["2026-04-09","32.077","35.315","35.315","32.000","177322.000"],["2026-04-10","35.323","36.108","36.723","35.139","173639.000"],["2026-04-13","35.769","35.692","36.285","34.939","132784.000"],["2026-04-14","35.539","35.192","35.731","34.769","107290.000"],["2026-04-15","35.100","34.485","35.539","34.185","111505.000"],["2026-04-16","34.539","35.054","35.415","34.115","114427.000"],["2026-04-17","35.100","34.439","35.400","34.015","138136.000"],["2026-04-20","34.262","34.731","34.731","33.262","149212.000"],["2026-04-21","34.239","34.431","35.015","33.615","110863.000"],["2026-04-22","34.439","35.200","35.962","34.300","156426.000"],["2026-04-23","35.446","34.777","35.669","33.708","144840.000"],["2026-04-24","34.385","34.362","35.254","33.685","107362.000"],["2026-04-27","34.477","34.485","35.385","33.862","109917.000"],["2026-04-28","34.539","35.931","35.931","34.269","155413.000"],["2026-04-29","35.539","37.969","38.054","35.223","159026.000"],["2026-04-30","36.869","36.523","37.800","35.454","172622.000"],["2026-05-06","35.931","35.892","36.308","35.154","136691.000"],["2026-05-07","35.539","36.123","36.215","35.254","92137.000"],["2026-05-08","36.131","33.339","36.454","32.485","243554.000"],["2026-05-11","32.846","34.269","35.123","32.839","177334.000"],["2026-05-12","34.346","33.423","34.539","33.369","92527.000"],["2026-05-13","33.423","34.846","35.277","33.385","106028.000"],["2026-05-14","34.839","34.192","35.254","34.192","69025.000"],["2026-05-15","34.239","34.654","34.885","33.308","74809.000"],["2026-05-18","34.392","35.908","36.300","34.177","112789.000"],["2026-05-19","36.046","36.015","36.615","35.546","86499.000"],["2026-05-20","35.692","35.308","36.231","35.162","63251.000"],["2026-05-21","35.277","32.769","35.277","32.700","116254.000"],["2026-05-22","32.939","32.462","33.346","32.131","83282.000"],["2026-05-25","32.654","32.400","33.285","32.185","64525.000"],["2026-05-26","32.385","31.315","32.385","31.162","71256.000"],["2026-05-27","31.185","29.900","31.285","29.569","119038.000"],["2026-05-28","29.900","30.839","31.515","29.623","74242.000"],["2026-05-29","30.792","29.708","30.931","29.639","56102.000"],["2026-06-01","29.962","30.031","30.292","29.308","54022.000"],["2026-06-02","29.615","29.308","30.400","29.208","57672.000"],["2026-06-03","29.269","29.000","29.492","28.692","43871.000"],["2026-06-04","28.946","28.323","28.954","28.139","63671.000"],["2026-06-05","28.400","27.839","28.515","27.539","51463.000"],["2026-06-08","27.131","26.639","27.662","26.215","65805.000"],["2026-06-09","26.639","26.962","27.062","26.377","41739.000"],["2026-06-10","26.708","27.477","28.069","25.900","71883.000"],["2026-06-11","27.308","27.346","27.800","26.831","50966.000"],["2026-06-12","27.908","27.854","28.346","27.385","47386.000"],["2026-06-15","28.600","29.023","29.377","28.215","74198.000"],["2026-06-16","28.623","29.539","30.108","28.623","74000.000"],["2026-06-17","29.908","28.615","30.215","28.469","85476.000"],["2026-06-18","28.608","28.885","29.200","28.377","44029.000"],["2026-06-22","28.839","28.731","28.839","27.892","53924.000"],["2026-06-23","28.746","28.492","29.562","28.239","46235.000"],["2026-06-24","28.377","27.731","28.523","27.500","55827.000"],["2026-06-25","27.646","26.285","27.731","26.239","71310.000"],["2026-06-26","25.969","25.623","26.685","25.539","53556.000"],["2026-06-29","25.769","25.239","25.769","24.385","62217.000"],["2026-06-30","25.123","25.069","25.539","24.662","56801.000"],["2026-07-01","25.108","25.231","25.762","24.777","60735.000"],["2026-07-02","24.854","24.800","25.677","24.662","48686.000"],["2026-07-03","24.831","25.539","26.046","24.731","62074.000"],["2026-07-06","26.200","25.323","26.231","25.192","57684.000"],["2026-07-07","25.331","24.915","25.931","24.639","59753.000"],["2026-07-08","24.677","23.385","25.131","23.339","57891.000"],["2026-07-09","22.854","23.946","24.192","22.692","59282.000"],["2026-07-10","23.946","23.569","24.377","23.500","51685.000"],["2026-07-13","23.615","23.523","23.985","23.269","56770.000"],["2026-07-14","23.985","24.708","24.769","23.200","79830.000"],["2026-07-15","25.180","24.630","26.140","24.400","119113.000",{"nd":"2025","fh_sh":"3","djr":"2026-07-14","cqr":"2026-07-15","FHcontent":"10\u6d3e3\u5143\u8f6c3\u80a1"}],["2026-07-16","24.560","23.350","24.620","23.210","82040.000"],["2026-07-17","23.280","21.840","23.420","21.590","82582.000"],["2026-07-20","22.000","20.900","22.150","20.420","94661.000"],["2026-07-21","20.480","21.290","21.320","19.630","108365.000"],["2026-07-22","21.100","20.900","21.510","20.800","55036.000"],["2026-07-23","20.900","21.840","21.900","20.900","75481.000"],["2026-07-24","21.670","22.370","22.780","21.460","106822.000"],["2026-07-27","22.330","24.610","24.610","22.180","118002.000"],["2026-07-28","24.810","24.180","24.810","23.910","140502.000"],["2026-07-29","23.810","23.910","24.600","23.510","95846.000"],["2026-07-30","24.020","23.160","24.440","23.080","93250.000"],["2026-07-31","23.020","23.430","23.790","23.020","71653.000"],["2026-08-03","23.570","23.260","24.140","23.120","95783.000"],["2026-08-04","23.270","23.620","23.660","23.060","76013.000"],["2026-08-05","23.300","24.270","24.520","23.300","103672.000"],["2026-08-06","24.200","24.330","24.560","23.850","83151.000"],["2026-08-07","24.280","24.480","24.790","24.100","73828.000"],["2026-08-10","24.500","24.440","24.830","24.200","70014.000"],["2026-08-11","24.260","23.780","24.320","23.600","68935.000"],["2026-08-12","23.790","24.730","24.950","23.690","93154.000"],["2026-08-13","24.740","24.700","25.240","24.540","75932.000"],["2026-08-14","24.710","25.240","25.620","24.410","117285.000"],["2026-08-17","25.250","24.480","25.380","24.170","109466.000"],["2026-08-18","24.480","24.300","24.560","23.910","64151.000"],["2026-08-19","24.010","23.050","24.130","22.900","76419.000"],["2026-08-20","23.480","23.150","23.800","23.020","47079.000"],["2026-08-21","23.050","23.040","23.310","22.800","43371.000"],["2026-08-24","22.890","23.140","23.400","22.540","55399.000"],["2026-08-25","22.920","23.350","24.130","22.510","81333.000"],["2026-08-26","23.310","23.100","24.050","23.000","83186.000"],["2026-08-27","23.010","23.590","23.680","22.820","70926.000"],["2026-08-28","23.790","23.800","24.290","23.400","67040.000"],["2026-08-31","23.500","23.400","23.750","22.960","56913.000"],["2026-09-01","23.310","23.230","23.520","23.110","42937.000"],["2026-09-02","23.030","22.800","23.030","22.680","40601.000"],["2026-09-03","22.940","22.790","23.060","22.590","42055.000"],["2026-09-04","22.850","22.410","23.200","22.270","49292.000"],["2026-09-07","22.470","22.530","22.700","22.270","35797.000"],["2026-09-08","22.420","22.400","22.510","22.190","37010.000"],["2026-09-09","22.390","22.370","22.620","22.250","31816.000"],["2026-09-10","22.250","22.210","22.540","22.020","30956.000"],["2026-09-11","22.020","22.170","22.350","21.730","49104.000"],["2026-09-14","22.060","21.880","22.290","21.780","38446.000"],["2026-09-15","21.820","22.670","23.320","21.600","119266.000"],["2026-09-16","22.680","23.550","23.670","22.360","173619.000"],["2026-09-17","23.000","23.980","24.210","22.880","168094.000"],["2026-09-18","23.680","24.200","24.680","23.380","165687.000"],["2026-09-21","24.220","26.480","26.500","24.220","217253.000"],["2026-09-22","26.490","26.790","27.320","25.870","200414.000"],["2026-09-23","27.090","27.740","28.100","26.690","177373.000"],["2026-09-24","27.480","26.750","27.780","26.610","163234.000"]],"qt":{"sh603507":["1","\u632f\u6c5f\u80a1\u4efd","603507","27.12","26.75","26.63","175580","88707","86873","27.11","23","27.10","68","27.09","26","27.08","33","27.07","15","27.12","39","27.13","3","27.14","201","27.15","38","27.16","5","","20260928161450","0.37","1.38","28.23","26.58","27.12\/175580\/481268906","175580","48127","7.43","26.39","","28.23","26.58","6.17","64.09","64.80","2.48","29.43","24.08","0.95","-121","27.41","21.62","58.16","","","1.12","48126.8906","4.6104","17","   A","GP-A","35.55","12.07","0.85","9.41","2.56","38.05","16.90","22.33","13.95","6.19","236303834","238933994","-26.83","40.08","236303834","","","28.95","0.04","","CNY","0","___D__F__N","27.17","-291",""],"market":["2026-09-29 03:08:43|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":"19.592","version":"18"}}}