{"code":0,"msg":"","data":{"sh603558":{"qfqday":[["2025-12-30","10.654","10.664","10.804","10.594","29385.000"],["2025-12-31","10.624","10.614","10.724","10.534","24997.000"],["2026-01-05","10.624","10.624","10.714","10.594","38935.000"],["2026-01-06","10.654","10.644","10.764","10.604","40088.000"],["2026-01-07","10.674","10.454","10.674","10.404","43951.000"],["2026-01-08","10.464","10.554","10.574","10.324","47530.000"],["2026-01-09","10.524","10.414","10.544","10.354","34489.000"],["2026-01-12","10.414","10.414","10.494","10.344","46326.000"],["2026-01-13","10.434","10.474","10.664","10.424","57350.000"],["2026-01-14","10.454","10.354","10.514","10.234","70301.000"],["2026-01-15","10.334","10.354","10.404","10.264","29350.000"],["2026-01-16","10.414","10.514","10.544","10.354","44771.000"],["2026-01-19","10.404","10.744","10.764","10.394","43988.000"],["2026-01-20","10.784","11.034","11.094","10.734","55162.000"],["2026-01-21","11.084","11.154","11.154","10.994","43687.000"],["2026-01-22","11.134","11.314","11.344","11.014","41258.000"],["2026-01-23","11.314","11.054","11.384","11.024","55951.000"],["2026-01-26","11.094","11.164","11.344","11.044","46466.000"],["2026-01-27","11.134","10.984","11.144","10.834","58976.000"],["2026-01-28","10.994","10.914","11.044","10.844","37299.000"],["2026-01-29","10.884","10.854","11.014","10.764","40326.000"],["2026-01-30","10.934","11.314","11.404","10.854","71511.000"],["2026-02-02","11.274","11.084","11.394","11.084","53656.000"],["2026-02-03","11.134","10.994","11.234","10.944","49184.000"],["2026-02-04","10.994","11.254","11.334","10.934","50620.000"],["2026-02-05","11.234","11.434","11.474","11.164","48643.000"],["2026-02-06","11.384","11.504","11.594","11.344","38542.000"],["2026-02-09","11.534","11.424","11.654","11.404","46120.000"],["2026-02-10","11.484","11.764","11.834","11.374","51833.000"],["2026-02-11","11.764","11.444","11.764","11.384","61147.000"],["2026-02-12","11.474","11.334","11.474","11.264","35141.000"],["2026-02-13","11.384","11.214","11.384","11.194","26001.000"],["2026-02-24","11.284","11.584","11.604","11.214","37541.000"],["2026-02-25","11.574","11.444","11.624","11.414","28377.000"],["2026-02-26","11.484","11.484","11.514","11.394","19286.000"],["2026-02-27","11.464","11.484","11.554","11.434","22798.000"],["2026-03-02","11.384","11.254","11.504","11.224","39490.000"],["2026-03-03","11.254","11.044","11.414","10.984","48318.000"],["2026-03-04","11.034","10.754","11.124","10.714","45342.000"],["2026-03-05","10.974","10.854","11.014","10.814","27245.000"],["2026-03-06","10.854","11.264","11.334","10.784","34574.000"],["2026-03-09","11.164","11.124","11.324","11.064","37169.000"],["2026-03-10","11.134","11.354","11.364","11.134","24210.000"],["2026-03-11","11.404","11.494","11.504","11.224","38833.000"],["2026-03-12","11.494","11.194","11.544","11.164","51283.000"],["2026-03-13","11.774","12.374","12.374","11.774","97711.000"],["2026-03-16","12.484","12.524","13.044","12.224","323020.000"],["2026-03-17","12.514","13.494","13.714","12.464","293918.000"],["2026-03-18","13.044","13.344","13.384","12.524","207580.000"],["2026-03-19","13.054","13.494","13.924","12.954","221308.000"],["2026-03-20","13.584","13.194","13.774","13.004","149286.000"],["2026-03-23","12.914","13.164","13.584","12.594","147451.000"],["2026-03-24","13.284","13.634","14.154","13.184","193905.000"],["2026-03-25","13.584","14.784","15.024","13.444","252752.000"],["2026-03-26","14.214","13.584","14.314","13.584","188285.000"],["2026-03-27","13.134","13.214","13.484","13.014","132505.000"],["2026-03-30","12.964","13.494","13.584","12.864","111068.000"],["2026-03-31","13.474","14.164","14.294","13.384","167166.000"],["2026-04-01","13.984","13.714","14.244","13.504","146835.000"],["2026-04-02","13.524","13.184","13.594","13.054","111434.000"],["2026-04-03","13.194","12.454","13.234","12.424","105906.000"],["2026-04-07","12.554","12.874","12.944","12.514","92607.000"],["2026-04-08","13.144","13.124","13.184","12.814","80848.000"],["2026-04-09","13.334","13.224","13.764","13.194","122402.000"],["2026-04-10","13.484","12.814","13.484","12.734","121432.000"],["2026-04-13","12.804","13.044","13.224","12.714","88488.000"],["2026-04-14","13.044","12.904","13.104","12.784","54956.000"],["2026-04-15","12.964","12.704","12.964","12.674","54036.000"],["2026-04-16","12.764","13.164","13.274","12.734","107966.000"],["2026-04-17","13.174","13.104","13.574","13.094","84681.000"],["2026-04-20","13.114","12.914","13.114","12.704","63006.000"],["2026-04-21","12.904","13.074","13.164","12.774","59345.000"],["2026-04-22","12.944","13.584","13.654","12.934","96705.000"],["2026-04-23","13.494","13.054","13.494","12.184","198099.000"],["2026-04-24","12.944","12.784","13.314","12.734","130714.000"],["2026-04-27","12.714","12.534","12.884","12.394","100262.000"],["2026-04-28","12.534","12.434","12.634","12.374","52144.000"],["2026-04-29","12.254","12.704","12.774","12.244","69220.000"],["2026-04-30","12.790","12.740","13.010","12.600","55934.000",{"nd":"2025","fh_sh":"3.5","djr":"2026-04-29","cqr":"2026-04-30","FHcontent":"10\u6d3e3.5\u5143"}],["2026-05-06","12.820","13.010","13.150","12.480","93347.000"],["2026-05-07","12.990","13.080","13.240","12.920","63988.000"],["2026-05-08","12.960","13.100","13.390","12.960","49207.000"],["2026-05-11","13.200","13.100","13.270","12.860","58705.000"],["2026-05-12","13.100","13.570","13.640","13.030","90488.000"],["2026-05-13","13.600","13.700","13.920","13.370","80702.000"],["2026-05-14","13.710","13.430","13.800","13.380","54608.000"],["2026-05-15","13.470","13.080","13.600","12.950","57714.000"],["2026-05-18","12.970","12.170","13.010","11.740","140641.000"],["2026-05-19","12.160","12.180","12.320","12.060","58549.000"],["2026-05-20","12.120","11.950","12.180","11.930","32402.000"],["2026-05-21","11.830","11.610","12.080","11.580","42531.000"],["2026-05-22","11.710","11.490","11.710","11.320","54973.000"],["2026-05-25","11.700","11.460","11.700","11.360","34910.000"],["2026-05-26","11.420","11.250","11.430","11.130","46047.000"],["2026-05-27","11.260","11.000","11.300","10.900","33647.000"],["2026-05-28","10.940","10.980","11.170","10.770","35933.000"],["2026-05-29","10.990","11.340","11.470","10.920","52452.000"],["2026-06-01","11.370","11.610","11.710","10.970","60519.000"],["2026-06-02","11.610","11.630","11.940","11.520","47936.000"],["2026-06-03","11.620","11.550","11.650","11.320","27011.000"],["2026-06-04","11.540","11.550","11.780","11.460","27863.000"],["2026-06-05","11.650","11.480","11.770","11.400","32139.000"],["2026-06-08","11.500","11.430","11.770","11.410","41794.000"],["2026-06-09","11.610","11.360","11.640","11.110","38776.000"],["2026-06-10","11.390","11.390","11.530","11.220","24136.000"],["2026-06-11","11.070","11.370","11.570","11.070","32361.000"],["2026-06-12","11.470","11.730","11.820","11.220","44631.000"],["2026-06-15","11.810","11.900","11.950","11.690","43027.000"],["2026-06-16","11.870","11.570","11.870","11.520","36894.000"],["2026-06-17","11.500","11.230","11.590","11.220","25609.000"],["2026-06-18","11.130","10.970","11.490","10.850","42649.000"],["2026-06-22","10.700","10.920","11.050","10.650","42698.000"],["2026-06-23","10.920","11.110","11.290","10.730","31499.000"],["2026-06-24","11.050","10.850","11.140","10.840","26600.000"],["2026-06-25","10.850","10.950","11.010","10.610","32538.000"],["2026-06-26","10.950","10.820","10.980","10.650","36065.000"],["2026-06-29","10.850","11.040","11.100","10.480","35457.000"],["2026-06-30","11.020","10.810","11.050","10.690","29520.000"],["2026-07-01","10.790","10.970","11.070","10.690","36531.000"],["2026-07-02","10.980","11.320","11.490","10.880","40115.000"],["2026-07-03","11.370","11.640","11.720","11.270","33776.000"],["2026-07-06","11.640","11.820","11.920","11.540","53594.000"],["2026-07-07","11.820","11.550","11.860","11.550","35646.000"],["2026-07-08","11.540","11.480","11.720","11.340","24025.000"],["2026-07-09","11.470","11.340","11.610","11.110","39122.000"],["2026-07-10","11.360","11.360","11.580","11.150","43163.000"],["2026-07-13","11.300","11.220","11.330","11.020","33464.000"],["2026-07-14","11.180","11.630","11.670","11.150","31803.000"],["2026-07-15","11.700","11.860","12.000","11.510","36160.000"],["2026-07-16","11.850","11.540","11.910","11.510","45352.000"],["2026-07-17","11.540","11.310","11.760","11.240","32506.000"],["2026-07-20","11.330","11.450","11.680","11.310","39375.000"],["2026-07-21","11.500","11.480","11.650","11.340","41105.000"],["2026-07-22","11.530","11.590","11.630","11.220","36688.000"],["2026-07-23","11.570","12.140","12.220","11.540","56411.000"],["2026-07-24","11.950","12.180","12.380","11.840","54248.000"],["2026-07-27","12.230","12.330","12.480","12.110","51379.000"],["2026-07-28","12.190","12.640","12.780","12.190","64952.000"],["2026-07-29","12.520","12.460","12.680","12.420","53176.000"],["2026-07-30","12.520","12.660","12.660","12.330","46468.000"],["2026-07-31","12.510","12.630","12.700","12.300","43130.000"],["2026-08-03","12.630","12.430","12.770","12.400","49274.000"],["2026-08-04","12.680","12.270","12.700","12.130","60239.000"],["2026-08-05","12.270","12.480","12.590","12.130","45552.000"],["2026-08-06","12.600","12.610","12.710","12.250","51503.000"],["2026-08-07","12.570","12.330","12.590","12.200","43204.000"],["2026-08-10","12.330","12.600","12.670","12.180","38040.000"],["2026-08-11","12.600","12.500","12.700","12.480","25867.000"],["2026-08-12","12.520","12.080","12.560","11.990","62134.000"],["2026-08-13","12.020","11.640","12.030","11.600","73387.000"],["2026-08-14","11.680","11.610","11.750","11.530","23724.000"],["2026-08-17","11.710","11.810","11.830","11.480","34617.000"],["2026-08-18","11.750","11.920","11.920","11.700","27104.000"],["2026-08-19","11.980","11.700","12.000","11.610","38511.000"],["2026-08-20","11.690","11.790","11.920","11.690","19560.000"],["2026-08-21","11.790","11.570","11.790","11.440","36938.000"],["2026-08-24","11.620","11.910","12.030","11.620","60699.000"],["2026-08-25","11.880","11.780","11.970","11.720","38980.000",{"nd":"2026","fh_sh":"3","djr":"2026-08-24","cqr":"2026-08-25","FHcontent":"10\u6d3e3\u5143"}],["2026-08-26","11.730","11.880","11.960","11.730","30600.000"],["2026-08-27","11.840","11.820","11.840","11.720","25596.000"],["2026-08-28","11.830","11.980","12.020","11.770","25178.000"],["2026-08-31","12.000","12.020","12.180","11.700","34700.000"],["2026-09-01","12.040","12.140","12.220","12.030","37812.000"],["2026-09-02","12.170","12.070","12.200","11.880","31925.000"],["2026-09-03","12.150","12.180","12.280","12.090","26326.000"],["2026-09-04","12.170","12.240","12.400","12.140","26363.000"],["2026-09-07","12.370","11.980","12.390","11.960","30551.000"],["2026-09-08","11.980","12.150","12.170","11.960","18944.000"],["2026-09-09","12.150","12.210","12.270","12.080","16870.000"],["2026-09-10","12.100","12.130","12.250","12.020","19736.000"],["2026-09-11","12.130","12.150","12.230","11.920","31010.000"],["2026-09-14","12.180","12.330","12.490","12.160","38863.000"],["2026-09-15","12.400","12.510","12.650","12.300","45055.000"],["2026-09-16","12.520","13.050","13.150","12.200","83818.000"],["2026-09-17","12.900","13.370","13.480","12.800","95517.000"],["2026-09-18","13.240","13.280","13.500","13.180","70906.000"],["2026-09-21","13.190","13.250","13.480","13.110","47526.000"],["2026-09-22","13.200","12.790","13.310","12.610","65937.000"],["2026-09-23","12.780","13.050","13.270","12.750","48799.000"],["2026-09-24","13.010","13.310","13.390","13.010","49912.000"]],"qt":{"sh603558":["1","\u5065\u76db\u96c6\u56e2","603558","12.99","13.31","13.31","72808","36273","36535","12.99","76","12.98","6","12.97","96","12.96","136","12.95","160","13.00","227","13.01","550","13.03","15","13.04","32","13.05","5","","20260928161450","-0.32","-2.40","13.45","12.95","12.99\/72808\/95899009","72808","9590","2.12","10.17","","13.45","12.95","3.76","44.51","44.51","2.08","14.64","11.98","1.29","-355","13.17","12.74","10.99","","","0.41","9589.9009","0.0000","0","   A","GP-A","22.39","-2.18","4.77","19.56","11.16","15.02","9.05","6.91","8.43","11.60","342638049","342638049","-27.24","21.81","342638049","","","42.06","0.08","","CNY","0","___D__F__N","12.94","81",""],"market":["2026-09-29 03:07:55|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":"10.654","version":"18"}}}