{"code":0,"msg":"","data":{"sh603599":{"qfqday":[["2025-12-30","11.150","11.350","11.430","11.110","101711.000"],["2025-12-31","11.380","11.260","11.400","11.260","44186.000"],["2026-01-05","11.250","11.350","11.390","11.190","74267.000"],["2026-01-06","11.370","11.750","11.870","11.350","140980.000"],["2026-01-07","11.880","11.950","12.170","11.760","147007.000"],["2026-01-08","11.880","11.770","11.950","11.690","95364.000"],["2026-01-09","11.760","11.660","11.790","11.600","97433.000"],["2026-01-12","11.670","11.690","11.760","11.610","93068.000"],["2026-01-13","11.630","11.710","11.900","11.630","118495.000"],["2026-01-14","11.700","11.610","11.840","11.490","131288.000"],["2026-01-15","11.530","11.970","12.120","11.510","182486.000"],["2026-01-16","11.990","11.800","12.000","11.650","127123.000"],["2026-01-19","11.700","12.170","12.230","11.700","169282.000"],["2026-01-20","12.220","12.350","12.370","12.180","132094.000"],["2026-01-21","12.350","12.280","12.490","12.190","131271.000"],["2026-01-22","12.310","12.770","12.980","12.220","231271.000"],["2026-01-23","12.820","12.930","13.080","12.700","208105.000"],["2026-01-26","13.010","12.820","13.150","12.690","157576.000"],["2026-01-27","12.800","12.630","12.910","12.380","174611.000"],["2026-01-28","12.630","13.870","13.920","12.580","528211.000"],["2026-01-29","13.850","15.280","15.280","13.660","779425.000"],["2026-01-30","14.780","15.780","16.070","14.380","706134.000"],["2026-02-02","15.600","15.280","15.980","14.930","578048.000"],["2026-02-03","15.430","16.170","16.310","15.210","510360.000"],["2026-02-04","16.300","15.310","16.430","14.880","526439.000"],["2026-02-05","14.980","14.890","15.450","14.620","430489.000"],["2026-02-06","14.380","15.110","15.870","14.300","484007.000"],["2026-02-09","15.330","15.630","15.690","14.980","441952.000"],["2026-02-10","15.590","15.050","15.780","14.490","402223.000"],["2026-02-11","15.130","14.870","15.230","14.620","250043.000"],["2026-02-12","14.790","14.720","15.060","14.690","151659.000"],["2026-02-13","14.610","14.380","14.830","14.330","199647.000"],["2026-02-24","14.730","14.690","14.870","14.260","251323.000"],["2026-02-25","14.760","14.600","15.110","14.500","230866.000"],["2026-02-26","14.600","15.030","15.150","14.480","232658.000"],["2026-02-27","14.970","15.320","15.320","14.790","221511.000"],["2026-03-02","15.230","14.910","15.380","14.790","198240.000"],["2026-03-03","14.940","14.060","14.980","13.930","298776.000"],["2026-03-04","13.780","14.080","14.340","13.780","155419.000"],["2026-03-05","14.300","14.060","14.300","13.860","166643.000"],["2026-03-06","13.980","14.520","14.720","13.890","211687.000"],["2026-03-09","14.530","14.680","15.210","14.110","292833.000"],["2026-03-10","14.290","14.580","14.740","14.130","209221.000"],["2026-03-11","14.570","15.190","15.310","14.470","279451.000"],["2026-03-12","15.380","15.460","15.810","14.850","327551.000"],["2026-03-13","15.760","15.550","16.080","15.520","274216.000"],["2026-03-16","15.690","15.080","16.170","14.860","246094.000"],["2026-03-17","15.070","14.370","15.360","14.360","175005.000"],["2026-03-18","14.310","14.180","14.530","13.950","132531.000"],["2026-03-19","14.250","13.430","14.280","13.290","178859.000"],["2026-03-20","13.450","13.030","13.550","13.010","135931.000"],["2026-03-23","12.780","12.940","13.380","12.590","200226.000"],["2026-03-24","13.070","12.860","13.120","12.560","152181.000"],["2026-03-25","12.770","13.460","13.950","12.770","196340.000"],["2026-03-26","13.790","13.710","14.010","13.290","231000.000"],["2026-03-27","13.710","14.080","14.610","13.580","203744.000"],["2026-03-30","14.270","14.550","15.060","14.050","229343.000"],["2026-03-31","14.620","14.270","14.730","14.080","134620.000"],["2026-04-01","14.430","14.120","14.550","14.090","107242.000"],["2026-04-02","14.120","14.200","14.340","13.970","141334.000"],["2026-04-03","14.260","14.230","14.460","13.960","113276.000"],["2026-04-07","14.390","14.760","15.050","14.280","194294.000"],["2026-04-08","14.490","14.620","14.750","14.230","166291.000"],["2026-04-09","14.580","14.480","14.740","14.300","91919.000"],["2026-04-10","14.550","14.630","14.850","14.410","95810.000"],["2026-04-13","14.580","14.590","14.780","14.010","155365.000"],["2026-04-14","14.460","14.370","14.560","14.040","113582.000"],["2026-04-15","14.430","13.980","14.430","13.840","118221.000"],["2026-04-16","13.990","13.970","14.120","13.880","78957.000"],["2026-04-17","13.980","13.600","14.050","13.520","105746.000"],["2026-04-20","13.520","13.400","13.600","13.090","127027.000"],["2026-04-21","13.470","13.470","13.710","13.150","145096.000"],["2026-04-22","13.470","13.310","13.570","13.270","106185.000"],["2026-04-23","13.220","13.570","13.700","13.220","117578.000"],["2026-04-24","13.470","14.950","14.950","13.470","380304.000"],["2026-04-27","14.500","14.730","14.930","14.220","371531.000"],["2026-04-28","14.710","14.700","15.090","14.600","206865.000"],["2026-04-29","14.840","14.880","15.130","14.530","166822.000"],["2026-04-30","14.880","14.630","15.080","14.570","149638.000"],["2026-05-06","14.000","13.910","14.430","13.790","339188.000"],["2026-05-07","14.010","12.770","14.020","12.510","577123.000"],["2026-05-08","12.750","12.340","12.780","12.280","301485.000"],["2026-05-11","12.430","12.590","13.060","12.390","339475.000"],["2026-05-12","12.780","12.290","12.790","12.200","237175.000"],["2026-05-13","12.330","12.300","12.720","12.250","248080.000"],["2026-05-14","12.280","12.030","12.340","11.910","195030.000"],["2026-05-15","12.080","11.960","12.190","11.900","162419.000"],["2026-05-18","11.900","11.670","12.010","11.580","146650.000"],["2026-05-19","11.690","11.600","11.770","11.480","153495.000"],["2026-05-20","11.600","11.660","12.110","11.540","194227.000"],["2026-05-21","11.630","11.260","11.820","11.220","184057.000"],["2026-05-22","11.330","11.370","11.500","11.230","111523.000"],["2026-05-25","11.330","11.060","11.530","10.990","151304.000"],["2026-05-26","11.060","11.140","11.200","10.940","99426.000"],["2026-05-27","11.140","10.990","11.200","10.870","103625.000"],["2026-05-28","10.990","10.870","11.110","10.740","87982.000"],["2026-05-29","10.860","10.970","11.240","10.750","144901.000"],["2026-06-01","10.970","11.150","11.320","10.940","123548.000"],["2026-06-02","11.200","10.960","11.260","10.860","103693.000"],["2026-06-03","10.940","10.870","10.940","10.700","110189.000"],["2026-06-04","10.870","10.900","10.970","10.580","152169.000"],["2026-06-05","10.870","10.940","11.140","10.800","123924.000"],["2026-06-08","10.930","10.540","10.980","10.460","128389.000"],["2026-06-09","10.610","10.330","10.610","10.270","118801.000"],["2026-06-10","10.250","10.500","10.700","10.110","162601.000"],["2026-06-11","10.520","10.210","10.570","10.130","116881.000"],["2026-06-12","10.250","10.800","11.030","10.090","229938.000"],["2026-06-15","10.780","11.060","11.310","10.780","167069.000"],["2026-06-16","11.010","10.740","11.380","10.690","136614.000"],["2026-06-17","10.670","10.560","10.740","10.480","89948.000"],["2026-06-18","10.460","10.180","10.540","10.110","150345.000"],["2026-06-22","10.180","10.680","11.130","9.950","236396.000"],["2026-06-23","10.630","10.260","10.810","10.260","128651.000"],["2026-06-24","10.420","10.380","10.560","10.240","122247.000"],["2026-06-25","10.320","10.070","10.360","9.960","126590.000"],["2026-06-26","9.980","9.730","10.040","9.730","131898.000"],["2026-06-29","9.750","9.620","9.810","9.380","130879.000"],["2026-06-30","9.580","9.360","9.600","9.280","152404.000"],["2026-07-01","9.330","9.540","9.610","9.160","156025.000"],["2026-07-02","9.550","9.670","9.780","9.450","116501.000"],["2026-07-03","9.770","9.640","9.860","9.540","102023.000"],["2026-07-06","9.630","9.830","10.080","9.580","125977.000"],["2026-07-07","9.870","9.650","9.950","9.620","93631.000"],["2026-07-08","9.670","9.560","9.800","9.480","89789.000"],["2026-07-09","9.590","9.260","9.640","9.200","102661.000"],["2026-07-10","9.260","9.470","9.610","9.080","128697.000"],["2026-07-13","9.470","9.480","9.590","9.410","81390.000",{"nd":"2025","fh_sh":"2.2","djr":"2026-07-10","cqr":"2026-07-13","FHcontent":"10\u6d3e2.2\u5143"}],["2026-07-14","9.440","9.610","9.730","9.440","92208.000"],["2026-07-15","9.510","10.000","10.190","9.510","147924.000"],["2026-07-16","10.000","9.950","10.090","9.790","85919.000"],["2026-07-17","9.980","9.980","10.260","9.920","148268.000"],["2026-07-20","10.000","10.290","10.380","9.960","183280.000"],["2026-07-21","10.170","10.100","10.410","10.030","139763.000"],["2026-07-22","10.250","10.500","10.690","10.200","246004.000"],["2026-07-23","10.520","10.680","10.810","10.300","173365.000"],["2026-07-24","10.550","10.260","10.680","10.240","115993.000"],["2026-07-27","10.190","10.320","10.470","10.190","97348.000"],["2026-07-28","10.250","10.200","10.340","10.120","114276.000"],["2026-07-29","10.190","10.400","10.490","10.170","215582.000"],["2026-07-30","10.350","10.760","10.950","10.340","176251.000"],["2026-07-31","10.560","10.700","10.730","10.470","146641.000"],["2026-08-03","10.700","10.790","10.970","10.510","104221.000"],["2026-08-04","10.710","10.490","10.830","10.470","137458.000"],["2026-08-05","10.500","10.420","10.540","10.310","101686.000"],["2026-08-06","10.410","10.420","10.480","10.280","88588.000"],["2026-08-07","10.390","10.470","10.490","10.260","106408.000"],["2026-08-10","10.500","10.520","10.770","10.440","120444.000"],["2026-08-11","10.500","10.230","10.510","10.210","143077.000"],["2026-08-12","10.220","10.170","10.340","10.160","98457.000"],["2026-08-13","10.140","9.970","10.170","9.910","124170.000"],["2026-08-14","9.960","9.940","10.020","9.890","48106.000"],["2026-08-17","9.950","10.180","10.240","9.840","127150.000"],["2026-08-18","10.180","10.300","10.360","10.070","108791.000"],["2026-08-19","10.290","10.180","10.350","10.130","78624.000"],["2026-08-20","10.200","10.140","10.370","10.070","88077.000"],["2026-08-21","10.140","10.110","10.140","9.980","62914.000"],["2026-08-24","10.100","10.010","10.150","9.980","69640.000"],["2026-08-25","10.000","10.080","10.250","9.900","116942.000"],["2026-08-26","10.060","10.200","10.330","9.990","117507.000"],["2026-08-27","10.190","10.340","10.370","10.110","113598.000"],["2026-08-28","10.340","10.440","10.500","10.300","162376.000"],["2026-08-31","10.360","10.050","10.420","10.030","192935.000"],["2026-09-01","10.060","10.480","10.780","10.030","344909.000"],["2026-09-02","10.550","10.140","10.670","10.120","223611.000"],["2026-09-03","10.150","10.580","10.870","10.120","319501.000"],["2026-09-04","10.850","10.770","11.080","10.670","281770.000"],["2026-09-07","10.820","10.770","11.080","10.720","199274.000"],["2026-09-08","10.830","11.430","11.690","10.680","462824.000"],["2026-09-09","11.320","11.410","11.540","11.260","225838.000"],["2026-09-10","11.450","11.070","11.530","11.010","182131.000"],["2026-09-11","11.070","10.780","11.100","10.690","164355.000"],["2026-09-14","10.730","10.580","10.850","10.400","118657.000"],["2026-09-15","10.560","10.410","10.560","10.400","77729.000"],["2026-09-16","10.390","10.430","10.470","10.300","89053.000"],["2026-09-17","10.380","10.510","10.580","10.320","80529.000"],["2026-09-18","10.550","10.470","10.560","10.430","72163.000"],["2026-09-21","10.460","10.610","10.690","10.390","88282.000"],["2026-09-22","10.610","10.680","10.820","10.520","109662.000"],["2026-09-23","10.690","10.600","10.730","10.560","62244.000"],["2026-09-24","10.610","10.350","10.620","10.330","78612.000"]],"qt":{"sh603599":["1","\u5e7f\u4fe1\u80a1\u4efd","603599","10.21","10.35","10.35","60001","28557","31444","10.20","10","10.19","332","10.18","173","10.17","105","10.16","144","10.21","76","10.22","164","10.23","51","10.24","89","10.25","53","","20260928161452","-0.14","-1.35","10.40","10.12","10.21\/60001\/61394885","60001","6139","0.66","14.01","","10.40","10.12","2.71","92.94","92.94","0.91","11.39","9.32","0.73","331","10.23","13.02","14.15","","","0.64","6139.4885","0.0000","0","   A","GP-A","-9.33","-2.48","2.15","6.49","4.52","16.43","9.08","-5.29","-2.20","5.91","910269345","910269345","27.65","-10.04","910269345","","","-11.83","0.10","","CNY","0","___D__F__N","10.11","460",""],"market":["2026-09-29 03:07:58|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":"11.230","version":"18"}}}