{"code":0,"msg":"","data":{"sh603587":{"qfqday":[["2025-12-30","12.920","12.950","13.140","12.800","39544.000"],["2025-12-31","12.900","12.960","13.060","12.850","34502.000"],["2026-01-05","12.960","12.800","13.090","12.740","40918.000"],["2026-01-06","12.810","12.850","12.850","12.740","35851.000"],["2026-01-07","12.850","12.600","12.850","12.540","46132.000"],["2026-01-08","12.600","12.690","12.740","12.560","24493.000"],["2026-01-09","12.660","12.830","12.850","12.580","36900.000"],["2026-01-12","12.830","12.830","12.840","12.680","33933.000"],["2026-01-13","12.880","12.730","12.880","12.710","27979.000"],["2026-01-14","12.780","12.690","12.860","12.600","38205.000"],["2026-01-15","12.700","12.660","12.780","12.610","23516.000"],["2026-01-16","12.640","12.590","12.720","12.530","22472.000"],["2026-01-19","12.510","12.720","12.720","12.510","21484.000"],["2026-01-20","12.720","12.700","12.840","12.650","22217.000"],["2026-01-21","12.730","12.860","12.860","12.680","24404.000"],["2026-01-22","12.960","12.930","12.960","12.800","21946.000"],["2026-01-23","12.990","12.870","12.990","12.850","26348.000"],["2026-01-26","12.920","12.800","12.950","12.700","20904.000"],["2026-01-27","12.790","12.590","12.800","12.540","24247.000"],["2026-01-28","12.560","12.610","12.690","12.560","21523.000"],["2026-01-29","12.660","12.690","12.750","12.550","25259.000"],["2026-01-30","12.690","12.800","12.880","12.600","36784.000"],["2026-02-02","12.810","12.620","12.930","12.620","29208.000"],["2026-02-03","12.720","12.610","12.820","12.470","27575.000"],["2026-02-04","12.610","12.610","12.650","12.530","23526.000"],["2026-02-05","12.550","12.810","12.840","12.540","41445.000"],["2026-02-06","12.800","12.740","12.890","12.700","26955.000"],["2026-02-09","12.880","12.830","12.880","12.730","20553.000"],["2026-02-10","12.820","12.910","12.920","12.680","27027.000"],["2026-02-11","12.940","12.890","12.950","12.780","15663.000"],["2026-02-12","12.890","12.600","12.930","12.570","34282.000"],["2026-02-13","12.610","12.340","12.630","12.340","29810.000"],["2026-02-24","12.470","12.550","12.640","12.410","18278.000"],["2026-02-25","12.650","12.550","12.650","12.540","14441.000"],["2026-02-26","12.560","12.590","12.620","12.520","17592.000"],["2026-02-27","12.600","12.570","12.600","12.500","11130.000"],["2026-03-02","12.410","12.390","12.510","12.260","28364.000"],["2026-03-03","12.390","12.160","12.520","12.160","31874.000"],["2026-03-04","12.130","11.970","12.190","11.880","26140.000"],["2026-03-05","12.040","12.000","12.140","11.980","18167.000"],["2026-03-06","12.000","12.260","12.290","11.910","16850.000"],["2026-03-09","12.110","12.160","12.230","12.070","18044.000"],["2026-03-10","12.200","12.350","12.350","12.200","9363.000"],["2026-03-11","12.360","12.410","12.450","12.330","11388.000"],["2026-03-12","12.500","12.380","12.540","12.360","16247.000"],["2026-03-13","12.460","12.360","12.500","12.330","15950.000"],["2026-03-16","12.380","12.400","12.430","12.280","12578.000"],["2026-03-17","12.450","12.330","12.520","12.300","13189.000"],["2026-03-18","12.330","12.380","12.380","12.250","13678.000"],["2026-03-19","12.340","12.200","12.430","12.150","15677.000"],["2026-03-20","12.170","12.000","12.280","11.970","22455.000"],["2026-03-23","11.900","11.220","11.950","11.090","39381.000"],["2026-03-24","11.340","11.460","11.460","11.230","24878.000"],["2026-03-25","11.460","11.670","11.690","11.400","19757.000"],["2026-03-26","11.660","11.660","11.820","11.590","25927.000"],["2026-03-27","11.600","11.680","11.770","11.530","21866.000"],["2026-03-30","11.580","11.870","11.890","11.510","20036.000"],["2026-03-31","11.750","11.790","11.950","11.750","11687.000"],["2026-04-01","11.920","12.010","12.010","11.840","22424.000"],["2026-04-02","12.060","11.910","12.060","11.840","13848.000"],["2026-04-03","11.700","11.570","11.910","11.490","23798.000"],["2026-04-07","11.630","11.720","11.780","11.510","11818.000"],["2026-04-08","11.800","11.900","11.970","11.800","16262.000"],["2026-04-09","11.970","11.710","11.970","11.680","15682.000"],["2026-04-10","11.750","11.820","11.930","11.720","10176.000"],["2026-04-13","11.850","11.780","11.850","11.700","10238.000"],["2026-04-14","11.900","11.830","11.950","11.690","14031.000"],["2026-04-15","11.900","11.930","11.970","11.710","17416.000"],["2026-04-16","11.930","11.920","12.030","11.890","12921.000"],["2026-04-17","11.890","12.140","12.190","11.880","38077.000"],["2026-04-20","12.140","12.430","12.500","11.820","71341.000"],["2026-04-21","12.410","12.400","12.600","12.300","43401.000"],["2026-04-22","12.530","12.420","12.550","12.320","27452.000"],["2026-04-23","12.420","12.550","12.670","12.380","37235.000"],["2026-04-24","12.480","12.510","12.610","12.440","21346.000"],["2026-04-27","12.470","12.550","12.640","12.440","32414.000"],["2026-04-28","12.610","12.600","12.660","12.500","23394.000"],["2026-04-29","12.730","12.770","12.910","12.660","28863.000"],["2026-04-30","12.820","12.940","13.000","12.790","45806.000"],["2026-05-06","13.080","12.790","13.100","12.700","37956.000"],["2026-05-07","12.790","12.770","12.990","12.730","31034.000"],["2026-05-08","12.800","12.780","12.900","12.720","16110.000"],["2026-05-11","12.790","12.810","12.890","12.710","21495.000"],["2026-05-12","12.810","12.770","12.980","12.710","18367.000"],["2026-05-13","12.770","12.630","12.770","12.530","32236.000"],["2026-05-14","12.630","12.550","12.680","12.500","19106.000"],["2026-05-15","12.550","12.730","12.810","12.490","28831.000"],["2026-05-18","12.670","12.670","12.790","12.470","24880.000"],["2026-05-19","12.580","12.790","12.790","12.550","25830.000"],["2026-05-20","12.830","12.720","12.850","12.640","14249.000"],["2026-05-21","12.710","12.470","12.840","12.410","22893.000"],["2026-05-22","12.460","12.490","12.550","12.280","18176.000"],["2026-05-25","12.470","12.730","12.890","12.470","24151.000"],["2026-05-26","12.590","12.750","12.770","12.580","17659.000"],["2026-05-27","12.730","12.330","12.730","12.170","32832.000"],["2026-05-28","12.230","12.190","12.420","11.980","19690.000"],["2026-05-29","12.160","12.270","12.390","12.160","19880.000"],["2026-06-01","12.100","12.600","12.650","12.080","33433.000"],["2026-06-02","12.740","12.150","12.740","12.100","31188.000"],["2026-06-03","12.200","12.030","12.210","11.900","19411.000"],["2026-06-04","11.990","11.810","12.060","11.640","23242.000"],["2026-06-05","11.860","12.020","12.130","11.750","20412.000"],["2026-06-08","11.730","11.750","12.050","11.680","17052.000"],["2026-06-09","11.840","11.850","11.980","11.730","18887.000"],["2026-06-10","11.880","11.820","11.880","11.660","15031.000"],["2026-06-11","11.640","11.590","11.870","11.490","14116.000"],["2026-06-12","11.700","11.770","11.880","11.620","17611.000"],["2026-06-15","11.610","11.700","11.850","11.610","22915.000"],["2026-06-16","11.770","11.550","11.790","11.500","20293.000"],["2026-06-17","11.550","11.210","11.610","11.200","23050.000"],["2026-06-18","11.220","11.340","11.450","11.080","18032.000"],["2026-06-22","11.500","11.290","11.500","10.980","18014.000"],["2026-06-23","11.150","11.390","11.540","11.150","15334.000"],["2026-06-24","11.370","11.180","11.480","11.150","14149.000"],["2026-06-25","11.200","11.000","11.270","10.950","13410.000"],["2026-06-26","10.980","10.720","11.020","10.660","19600.000"],["2026-06-29","10.800","10.860","10.940","10.110","18611.000"],["2026-06-30","10.840","10.710","10.950","10.610","14464.000"],["2026-07-01","10.710","10.930","10.960","10.580","15910.000"],["2026-07-02","10.900","11.110","11.200","10.900","13571.000"],["2026-07-03","11.110","11.440","11.460","11.110","16791.000"],["2026-07-06","11.480","11.670","11.730","11.390","20082.000"],["2026-07-07","11.710","11.270","11.710","11.240","12638.000"],["2026-07-08","11.210","11.240","11.350","11.050","11214.000"],["2026-07-09","11.200","11.130","11.290","11.040","13213.000"],["2026-07-10","11.200","11.060","11.230","10.960","22077.000"],["2026-07-13","11.060","11.060","11.150","10.960","14427.000"],["2026-07-14","10.960","11.220","11.300","10.820","17268.000"],["2026-07-15","11.300","11.350","11.440","11.160","19841.000"],["2026-07-16","11.260","11.440","11.550","11.190","19153.000"],["2026-07-17","11.410","11.350","11.600","11.260","24991.000"],["2026-07-20","11.300","11.340","11.520","11.240","26288.000"],["2026-07-21","11.400","11.130","11.440","11.070","29397.000"],["2026-07-22","11.140","10.940","11.200","10.800","21366.000"],["2026-07-23","10.930","11.080","11.090","10.830","12551.000"],["2026-07-24","11.000","10.780","11.120","10.470","16053.000"],["2026-07-27","10.780","11.030","11.050","10.700","16005.000"],["2026-07-28","10.920","11.290","11.290","10.910","20508.000"],["2026-07-29","11.300","11.580","11.700","11.290","28095.000"],["2026-07-30","11.550","11.670","11.780","11.450","32166.000",{"nd":"2025","fh_sh":"4","djr":"2026-07-29","cqr":"2026-07-30","FHcontent":"10\u6d3e4\u5143"}],["2026-07-31","11.600","11.640","11.790","11.530","25848.000"],["2026-08-03","11.650","11.820","11.840","11.590","22034.000"],["2026-08-04","11.820","11.650","11.990","11.630","19559.000"],["2026-08-05","11.690","11.530","11.750","11.480","18369.000"],["2026-08-06","11.530","11.480","11.570","11.370","21168.000"],["2026-08-07","11.500","11.380","11.550","11.270","18900.000"],["2026-08-10","11.450","11.790","11.840","11.400","34549.000"],["2026-08-11","11.790","11.730","11.960","11.730","21031.000"],["2026-08-12","11.810","11.710","11.850","11.640","16097.000"],["2026-08-13","11.700","11.660","11.780","11.600","17103.000"],["2026-08-14","11.680","11.680","11.730","11.540","11294.000"],["2026-08-17","11.700","11.780","11.800","11.560","19410.000"],["2026-08-18","11.810","11.870","11.880","11.710","14090.000"],["2026-08-19","11.900","11.640","11.900","11.610","20386.000"],["2026-08-20","11.750","11.800","11.840","11.670","14610.000"],["2026-08-21","11.680","11.640","11.820","11.530","13249.000"],["2026-08-24","11.650","11.570","11.690","11.530","13019.000"],["2026-08-25","11.520","11.790","11.830","11.520","14446.000"],["2026-08-26","11.660","11.790","11.860","11.660","16922.000"],["2026-08-27","11.720","11.660","11.810","11.610","19167.000"],["2026-08-28","12.210","12.330","12.580","12.180","73914.000"],["2026-08-31","12.580","12.690","12.850","12.430","67695.000"],["2026-09-01","12.760","12.960","13.220","12.660","73051.000"],["2026-09-02","12.950","13.210","13.280","12.810","64204.000"],["2026-09-03","13.110","13.230","13.440","13.090","52306.000"],["2026-09-04","13.210","12.990","13.300","12.900","47917.000"],["2026-09-07","13.210","13.530","13.560","13.130","100418.000"],["2026-09-08","13.470","13.500","13.580","13.300","60255.000"],["2026-09-09","13.480","13.200","13.550","13.130","36781.000"],["2026-09-10","13.140","12.900","13.290","12.870","30038.000"],["2026-09-11","12.710","12.500","12.880","12.450","31680.000"],["2026-09-14","12.750","12.480","12.750","12.440","26954.000"],["2026-09-15","12.450","12.250","12.570","12.200","29032.000"],["2026-09-16","12.210","12.160","12.290","12.070","23622.000"],["2026-09-17","12.250","12.120","12.300","12.010","26661.000"],["2026-09-18","12.150","12.110","12.210","12.080","28414.000"],["2026-09-21","12.150","12.320","12.320","12.030","31230.000"],["2026-09-22","12.300","12.200","12.300","12.100","28522.000"],["2026-09-23","12.130","12.160","12.310","12.030","20263.000"],["2026-09-24","12.170","12.290","12.380","12.110","29113.000"]],"qt":{"sh603587":["1","\u5730\u7d20\u65f6\u5c1a","603587","12.35","12.29","12.36","47450","23704","23746","12.33","2","12.32","435","12.31","93","12.30","134","12.29","335","12.35","145","12.36","50","12.38","32","12.39","4","12.40","22","","20260928161458","0.06","0.49","12.57","12.28","12.35\/47450\/58992741","47450","5899","1.00","19.47","","12.57","12.28","2.36","58.38","58.38","1.60","13.52","11.06","1.72","746","12.43","13.92","22.42","","","0.54","5899.2741","3.7050","30","   A","GP-A","-4.71","1.98","3.23","8.21","6.62","13.60","10.11","-1.20","0.16","7.95","472702787","472702787","59.58","-4.63","472702787","","","2.57","0.16","","CNY","0","___D__F__N","12.25","263",""],"market":["2026-09-29 03:07:28|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":"12.920","version":"18"}}}