{"code":0,"msg":"","data":{"sh603659":{"qfqday":[["2025-12-30","26.650","27.170","27.320","26.550","261593.000"],["2025-12-31","27.270","27.110","27.450","26.930","177846.000"],["2026-01-05","27.110","27.490","27.650","26.970","262457.000"],["2026-01-06","27.650","27.650","28.130","27.520","309919.000"],["2026-01-07","27.710","27.850","28.360","27.570","259049.000"],["2026-01-08","27.630","27.170","27.990","26.940","297111.000"],["2026-01-09","27.150","27.480","27.920","26.870","266051.000"],["2026-01-12","27.050","26.720","27.650","26.120","482149.000"],["2026-01-13","26.730","26.450","27.150","26.340","306904.000"],["2026-01-14","26.460","26.630","27.320","26.250","360691.000"],["2026-01-15","26.630","27.950","28.450","26.500","622754.000"],["2026-01-16","28.750","27.940","28.770","27.830","384262.000"],["2026-01-19","27.970","28.040","28.340","27.550","295431.000"],["2026-01-20","28.160","27.290","28.410","26.690","413027.000"],["2026-01-21","28.120","29.180","29.500","28.120","720818.000"],["2026-01-22","29.190","28.600","29.590","28.460","501566.000"],["2026-01-23","28.620","29.780","30.330","28.620","600501.000"],["2026-01-26","30.450","29.070","30.460","28.670","546762.000"],["2026-01-27","28.870","28.490","29.160","27.370","460873.000"],["2026-01-28","28.230","28.210","28.450","27.710","333232.000"],["2026-01-29","27.870","27.560","28.390","27.530","305102.000"],["2026-01-30","27.400","27.480","27.670","26.570","317275.000"],["2026-02-02","27.320","26.800","27.670","26.600","267107.000"],["2026-02-03","27.220","27.870","27.870","26.960","273994.000"],["2026-02-04","27.500","27.950","28.020","27.370","219831.000"],["2026-02-05","27.650","27.350","28.070","27.070","189606.000"],["2026-02-06","26.900","28.100","28.520","26.730","365598.000"],["2026-02-09","28.490","28.420","28.650","28.250","238021.000"],["2026-02-10","28.350","27.980","28.630","27.870","227191.000"],["2026-02-11","27.900","28.050","28.300","27.850","193789.000"],["2026-02-12","28.070","28.290","28.310","27.870","201566.000"],["2026-02-13","28.120","28.050","28.680","27.950","239014.000"],["2026-02-24","28.760","28.960","29.260","28.200","312262.000"],["2026-02-25","28.920","29.480","29.870","28.800","306238.000"],["2026-02-26","29.870","28.370","29.870","28.170","425738.000"],["2026-02-27","28.180","28.190","28.360","27.810","333941.000"],["2026-03-02","27.680","27.990","28.400","27.590","276737.000"],["2026-03-03","28.150","27.860","28.860","27.350","406328.000"],["2026-03-04","27.470","27.570","28.070","27.280","281538.000"],["2026-03-05","27.980","27.330","28.070","26.970","393889.000"],["2026-03-06","27.410","26.380","27.420","25.120","714772.000"],["2026-03-09","26.110","27.470","27.700","25.840","624609.000"],["2026-03-10","27.670","28.230","28.240","27.330","406985.000"],["2026-03-11","28.270","29.420","29.740","28.150","722158.000"],["2026-03-12","29.540","29.230","29.700","28.930","469988.000"],["2026-03-13","29.500","32.180","32.180","29.500","676247.000"],["2026-03-16","32.570","32.030","33.020","31.400","1213543.000"],["2026-03-17","32.170","30.540","32.570","30.470","762325.000"],["2026-03-18","30.760","29.960","30.870","29.470","582968.000"],["2026-03-19","29.470","29.030","30.630","28.770","630116.000"],["2026-03-20","29.330","31.370","31.960","29.130","1204632.000"],["2026-03-23","31.370","31.250","32.000","30.820","1089001.000"],["2026-03-24","31.700","31.670","32.430","29.960","867535.000"],["2026-03-25","31.670","32.120","32.620","31.270","942845.000"],["2026-03-26","32.070","33.940","35.200","31.920","1314938.000"],["2026-03-27","33.280","34.070","35.120","33.130","1180050.000"],["2026-03-30","33.370","33.380","34.400","32.450","829581.000"],["2026-03-31","33.380","31.750","33.380","31.750","719860.000"],["2026-04-01","32.380","31.290","32.450","31.120","662127.000"],["2026-04-02","30.970","30.970","31.870","30.670","550538.000"],["2026-04-03","30.730","29.660","31.130","29.330","657974.000"],["2026-04-07","30.100","30.030","30.650","29.560","448625.000"],["2026-04-08","30.770","31.270","31.270","30.260","611128.000"],["2026-04-09","31.220","31.680","31.940","30.250","573164.000"],["2026-04-10","31.770","33.420","34.150","31.680","904688.000"],["2026-04-13","33.250","34.400","34.950","33.040","813078.000"],["2026-04-14","34.400","34.930","34.950","33.810","661055.000"],["2026-04-15","35.000","34.660","36.270","34.570","759304.000"],["2026-04-16","35.230","35.610","36.220","34.570","660566.000"],["2026-04-17","35.890","35.910","36.740","35.320","495116.000",{"nd":"2025","fh_sh":"2.3","djr":"2026-04-16","cqr":"2026-04-17","FHcontent":"10\u6d3e2.3\u5143"}],["2026-04-20","35.530","35.390","36.190","34.370","507058.000"],["2026-04-21","35.880","36.220","36.700","34.880","618790.000"],["2026-04-22","36.220","36.180","37.510","35.820","617563.000"],["2026-04-23","35.850","34.380","35.960","34.310","774954.000"],["2026-04-24","34.800","36.710","37.120","34.190","907075.000"],["2026-04-27","37.000","36.970","37.500","36.340","646480.000"],["2026-04-28","36.980","35.500","36.990","35.300","541063.000"],["2026-04-29","35.300","37.620","37.660","35.000","771922.000"],["2026-04-30","37.000","36.270","37.540","35.900","733773.000"],["2026-05-06","36.700","37.170","37.430","36.000","702185.000"],["2026-05-07","37.190","35.770","37.190","35.150","809005.000"],["2026-05-08","35.500","33.990","35.870","33.810","857886.000"],["2026-05-11","33.600","33.710","34.310","33.500","609601.000"],["2026-05-12","33.740","33.230","33.890","32.770","519269.000"],["2026-05-13","33.000","33.290","33.350","32.800","459115.000"],["2026-05-14","33.110","32.180","33.190","32.130","486710.000"],["2026-05-15","32.160","32.210","32.880","31.690","490723.000"],["2026-05-18","31.790","31.650","32.270","31.140","382520.000"],["2026-05-19","31.580","31.420","31.650","30.700","387582.000"],["2026-05-20","31.100","32.420","32.650","31.050","498669.000"],["2026-05-21","33.000","31.720","33.330","31.600","527453.000"],["2026-05-22","32.220","32.360","32.550","31.400","373549.000"],["2026-05-25","32.290","30.800","32.290","30.200","598579.000"],["2026-05-26","30.280","30.950","31.370","30.210","386825.000"],["2026-05-27","30.950","31.280","32.090","30.880","404019.000"],["2026-05-28","31.290","30.670","31.660","30.050","354348.000"],["2026-05-29","30.620","30.630","30.880","29.890","372437.000"],["2026-06-01","30.500","30.690","31.340","30.300","382634.000"],["2026-06-02","30.700","30.850","31.000","30.130","278733.000"],["2026-06-03","30.710","29.960","30.820","29.650","449415.000"],["2026-06-04","29.400","28.400","29.580","28.240","610781.000"],["2026-06-05","28.270","27.610","28.440","27.510","473287.000"],["2026-06-08","26.840","26.950","27.570","26.330","391087.000"],["2026-06-09","27.460","27.910","28.090","27.020","346807.000"],["2026-06-10","27.680","27.510","28.100","27.200","233291.000"],["2026-06-11","27.480","27.230","27.890","27.050","259553.000"],["2026-06-12","27.590","28.340","28.660","27.290","474543.000"],["2026-06-15","28.750","29.160","29.300","28.620","409703.000"],["2026-06-16","29.560","29.680","30.080","28.890","426106.000"],["2026-06-17","29.500","29.510","29.900","29.200","350681.000"],["2026-06-18","29.470","29.500","30.040","29.050","349514.000"],["2026-06-22","29.010","30.900","30.960","28.710","561076.000"],["2026-06-23","30.710","29.150","31.040","29.040","449915.000"],["2026-06-24","29.150","29.070","29.740","28.910","354517.000"],["2026-06-25","28.800","28.550","29.090","28.350","412800.000"],["2026-06-26","28.490","26.400","28.490","26.380","500401.000"],["2026-06-29","26.400","27.490","27.790","26.370","383875.000"],["2026-06-30","27.240","28.930","29.080","27.080","439906.000"],["2026-07-01","28.930","28.470","29.070","27.610","445344.000"],["2026-07-02","28.000","28.150","28.890","27.750","303180.000"],["2026-07-03","28.200","28.120","28.500","27.820","290078.000"],["2026-07-06","27.990","27.040","28.330","27.000","293393.000"],["2026-07-07","27.190","27.420","28.000","27.100","276400.000"],["2026-07-08","27.390","26.370","27.390","26.000","327074.000"],["2026-07-09","26.110","25.460","26.320","24.510","455420.000"],["2026-07-10","25.540","24.600","25.890","24.590","359278.000"],["2026-07-13","24.300","23.210","24.340","23.060","381167.000"],["2026-07-14","23.290","23.900","23.920","22.830","306700.000"],["2026-07-15","23.800","23.310","24.050","23.220","223893.000"],["2026-07-16","23.090","22.450","23.250","22.380","239757.000"],["2026-07-17","22.440","21.700","22.680","21.650","319911.000"],["2026-07-20","21.740","21.420","22.010","21.020","351787.000"],["2026-07-21","21.660","22.980","23.120","21.550","469636.000"],["2026-07-22","23.030","22.750","23.470","22.460","355074.000"],["2026-07-23","22.760","24.120","24.260","22.750","456696.000"],["2026-07-24","23.920","23.830","24.230","23.600","292116.000"],["2026-07-27","24.000","24.310","24.640","23.750","319958.000"],["2026-07-28","23.910","23.960","24.460","23.660","235049.000"],["2026-07-29","23.830","24.440","24.790","23.280","331186.000"],["2026-07-30","24.150","24.170","24.600","23.900","253244.000"],["2026-07-31","24.180","23.800","24.500","23.750","345891.000"],["2026-08-03","23.600","23.890","24.200","23.300","234378.000"],["2026-08-04","24.020","24.200","24.360","23.860","191726.000"],["2026-08-05","24.100","24.610","24.670","24.040","293375.000"],["2026-08-06","24.550","24.000","24.580","23.780","301208.000"],["2026-08-07","23.900","24.100","24.280","23.690","275283.000"],["2026-08-10","24.200","24.480","24.580","24.070","296136.000"],["2026-08-11","24.390","24.210","24.750","24.100","230367.000"],["2026-08-12","24.150","24.390","24.720","24.130","193175.000"],["2026-08-13","24.470","24.120","24.590","24.110","197066.000"],["2026-08-14","24.200","24.570","25.300","24.090","385054.000"],["2026-08-17","24.570","24.970","25.020","24.130","290548.000"],["2026-08-18","24.900","24.610","25.310","24.350","306205.000"],["2026-08-19","24.290","24.050","25.090","23.990","341443.000"],["2026-08-20","24.650","23.730","24.880","23.620","319503.000"],["2026-08-21","23.730","24.180","24.770","23.520","386604.000"],["2026-08-24","24.200","24.420","24.850","24.120","302682.000"],["2026-08-25","24.290","23.730","24.470","23.390","267504.000"],["2026-08-26","23.740","24.120","24.380","23.610","263276.000"],["2026-08-27","24.020","23.910","24.110","23.470","257481.000"],["2026-08-28","23.860","23.820","24.010","23.670","174265.000"],["2026-08-31","23.750","23.520","23.790","22.910","282167.000"],["2026-09-01","23.420","22.960","23.520","22.950","201719.000"],["2026-09-02","22.850","22.480","22.850","22.230","203698.000"],["2026-09-03","22.600","22.720","22.850","22.590","142101.000"],["2026-09-04","22.850","22.450","23.070","22.330","159934.000"],["2026-09-07","22.470","22.360","22.540","22.220","161807.000"],["2026-09-08","22.420","22.220","22.440","22.030","200560.000"],["2026-09-09","22.140","22.070","22.160","21.860","208958.000"],["2026-09-10","21.940","21.970","22.090","21.760","109692.000"],["2026-09-11","21.710","21.380","21.770","20.920","258764.000"],["2026-09-14","21.290","22.240","22.260","21.120","261569.000"],["2026-09-15","22.240","22.380","22.910","22.040","303616.000"],["2026-09-16","22.370","22.400","22.670","21.820","234080.000"],["2026-09-17","22.330","22.140","22.600","22.090","155459.000"],["2026-09-18","22.300","22.270","22.570","22.090","140689.000"],["2026-09-21","22.250","21.900","22.380","21.800","216337.000"],["2026-09-22","21.900","22.210","22.500","21.900","204944.000"],["2026-09-23","22.200","22.040","22.250","21.920","103293.000"],["2026-09-24","21.920","21.500","22.150","21.500","117660.000"]],"qt":{"sh603659":["1","\u749e\u6cf0\u6765","603659","20.80","21.50","21.48","185918","88771","97147","20.80","208","20.79","1529","20.78","178","20.77","68","20.76","110","20.81","7","20.82","187","20.83","220","20.84","25","20.85","353","","20260928161500","-0.70","-3.26","21.50","20.73","20.80\/185918\/390472646","185918","39047","0.87","16.18","","21.50","20.73","3.58","445.99","445.99","2.08","23.65","19.35","1.19","1301","21.00","15.36","18.91","","","1.24","39047.2646","11.0240","53","   A","GP-A","-23.28","-6.60","1.08","12.87","5.59","37.66","20.73","-2.71","-12.68","-26.03","2144184175","2144184175","45.10","-23.44","2144184175","","","-25.13","-0.05","","CNY","0","___D__F__N","20.87","-294",""],"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":"26.980","version":"18"}}}