{"code":0,"msg":"","data":{"sh603676":{"qfqday":[["2025-12-30","10.511","10.391","10.521","10.341","12909.000"],["2025-12-31","10.371","10.341","10.411","10.311","11622.000"],["2026-01-05","10.391","10.701","10.751","10.341","25622.000"],["2026-01-06","10.731","10.741","10.791","10.681","25014.000"],["2026-01-07","10.741","10.901","10.911","10.721","21733.000"],["2026-01-08","11.011","10.931","11.571","10.841","36923.000"],["2026-01-09","10.911","11.051","11.061","10.861","30473.000"],["2026-01-12","11.091","11.001","11.171","10.951","23385.000"],["2026-01-13","10.991","11.031","11.221","10.991","28079.000"],["2026-01-14","11.081","10.981","11.121","10.861","28696.000"],["2026-01-15","10.881","10.971","11.021","10.881","14546.000"],["2026-01-16","11.011","10.931","11.071","10.901","19232.000"],["2026-01-19","11.001","11.001","11.071","10.921","18868.000"],["2026-01-20","11.001","11.021","11.071","10.941","19303.000"],["2026-01-21","11.021","11.161","11.161","10.961","22807.000"],["2026-01-22","11.201","11.151","11.211","11.101","15578.000"],["2026-01-23","11.161","11.181","11.221","11.121","16834.000"],["2026-01-26","11.191","11.321","11.381","11.111","29293.000"],["2026-01-27","11.251","11.181","11.281","10.941","25509.000"],["2026-01-28","11.181","11.001","11.231","10.991","18244.000"],["2026-01-29","10.941","10.861","11.011","10.771","26129.000"],["2026-01-30","10.821","10.961","11.071","10.821","23690.000"],["2026-02-02","10.901","10.841","11.091","10.831","21069.000"],["2026-02-03","10.891","11.251","11.251","10.871","16060.000"],["2026-02-04","11.341","11.071","11.341","10.991","42412.000"],["2026-02-05","11.081","11.101","11.201","11.041","24798.000"],["2026-02-06","11.061","11.051","11.221","11.021","23799.000"],["2026-02-09","11.101","11.201","11.201","11.101","20397.000"],["2026-02-10","11.211","11.251","11.281","11.131","18215.000"],["2026-02-11","11.251","11.211","11.291","11.131","11554.000"],["2026-02-12","11.241","11.081","11.241","11.051","12772.000"],["2026-02-13","11.071","10.951","11.121","10.931","13675.000"],["2026-02-24","11.031","11.041","11.081","10.951","12750.000"],["2026-02-25","11.021","11.121","11.161","11.021","14936.000"],["2026-02-26","11.171","11.021","11.171","11.011","13798.000"],["2026-02-27","11.011","11.051","11.081","10.961","10382.000"],["2026-03-02","10.941","10.731","11.041","10.651","24622.000"],["2026-03-03","10.791","10.611","10.921","10.571","21342.000"],["2026-03-04","10.431","10.331","10.571","10.301","19783.000"],["2026-03-05","10.501","10.421","10.551","10.371","15334.000"],["2026-03-06","10.331","10.731","10.731","10.331","18267.000"],["2026-03-09","10.631","10.621","10.781","10.521","16823.000"],["2026-03-10","10.771","10.861","10.861","10.671","12554.000"],["2026-03-11","10.861","10.721","10.901","10.691","11501.000"],["2026-03-12","10.731","10.671","10.751","10.641","11065.000"],["2026-03-13","10.631","10.661","10.801","10.601","12311.000"],["2026-03-16","10.651","10.771","10.781","10.601","16527.000"],["2026-03-17","10.751","10.601","10.861","10.601","13868.000"],["2026-03-18","10.611","10.781","10.801","10.571","16483.000"],["2026-03-19","10.771","10.521","10.771","10.471","15933.000"],["2026-03-20","10.531","10.221","10.601","10.221","17302.000"],["2026-03-23","10.001","9.541","10.101","9.441","34279.000"],["2026-03-24","9.621","9.981","9.981","9.621","25108.000"],["2026-03-25","9.971","10.061","10.161","9.941","14342.000"],["2026-03-26","10.071","10.021","10.311","9.981","17091.000"],["2026-03-27","9.921","10.361","10.381","9.851","23389.000"],["2026-03-30","10.341","10.491","10.521","10.241","19847.000"],["2026-03-31","10.491","10.421","10.621","10.401","19874.000"],["2026-04-01","10.521","10.771","10.781","10.431","27321.000"],["2026-04-02","10.781","10.761","10.881","10.721","23163.000"],["2026-04-03","10.691","10.501","10.821","10.481","19191.000"],["2026-04-07","10.661","10.621","10.681","10.311","19315.000"],["2026-04-08","10.701","10.621","10.901","10.591","25487.000"],["2026-04-09","10.591","10.361","10.781","10.361","27482.000"],["2026-04-10","10.521","10.481","10.641","10.381","25450.000"],["2026-04-13","10.531","10.271","10.531","10.231","21402.000"],["2026-04-14","10.351","10.231","10.391","10.061","20342.000"],["2026-04-15","10.301","10.411","10.451","10.111","31511.000"],["2026-04-16","10.411","10.341","10.411","10.221","18546.000"],["2026-04-17","10.351","10.071","10.351","10.001","22936.000"],["2026-04-20","10.011","10.111","10.271","9.931","23922.000"],["2026-04-21","10.131","10.101","10.201","10.021","16529.000"],["2026-04-22","10.071","10.141","10.171","10.011","15482.000"],["2026-04-23","10.081","10.021","10.141","9.971","15876.000"],["2026-04-24","9.921","10.201","10.241","9.921","30921.000"],["2026-04-27","10.221","10.431","10.491","10.051","40648.000"],["2026-04-28","10.381","10.451","10.601","10.381","26587.000"],["2026-04-29","10.401","10.421","10.451","10.221","18600.000"],["2026-04-30","10.491","10.421","10.621","10.401","19721.000"],["2026-05-06","10.471","10.461","10.561","10.421","24545.000"],["2026-05-07","10.471","10.281","10.521","10.281","18014.000"],["2026-05-08","10.331","10.331","10.381","10.231","14803.000"],["2026-05-11","10.361","10.401","10.521","10.271","19279.000"],["2026-05-12","10.401","10.221","10.401","10.191","19103.000"],["2026-05-13","10.181","10.121","10.271","10.071","16146.000"],["2026-05-14","10.091","9.971","10.111","9.971","15786.000"],["2026-05-15","9.971","9.881","10.021","9.831","18985.000"],["2026-05-18","9.811","9.641","9.821","9.511","35799.000"],["2026-05-19","9.621","9.761","9.821","9.621","21095.000"],["2026-05-20","9.771","9.621","9.771","9.571","13969.000"],["2026-05-21","9.641","9.411","9.811","9.391","25274.000"],["2026-05-22","9.471","9.481","9.561","9.371","16275.000"],["2026-05-25","9.471","9.381","9.551","9.341","13471.000"],["2026-05-26","9.381","9.171","9.431","9.101","17396.000"],["2026-05-27","9.171","9.021","9.211","8.901","20477.000"],["2026-05-28","9.011","9.041","9.111","8.921","13092.000"],["2026-05-29","9.021","9.051","9.131","8.931","17441.000"],["2026-06-01","9.111","9.371","9.501","9.011","28352.000"],["2026-06-02","9.361","9.151","9.451","9.101","14805.000"],["2026-06-03","9.121","8.971","9.151","8.891","18230.000"],["2026-06-04","8.951","8.701","8.951","8.661","19810.000"],["2026-06-05","8.701","8.801","8.941","8.491","19740.000"],["2026-06-08","8.631","8.661","8.871","8.551","19225.000"],["2026-06-09","8.661","8.671","8.831","8.581","12290.000"],["2026-06-10","8.671","8.831","8.841","8.521","21415.000"],["2026-06-11","8.801","8.721","8.861","8.091","19172.000"],["2026-06-12","8.701","8.791","8.871","8.611","19688.000"],["2026-06-15","8.731","8.651","8.971","8.581","22124.000"],["2026-06-16","8.691","8.541","8.691","8.491","15450.000"],["2026-06-17","8.541","8.421","8.541","8.351","14220.000"],["2026-06-18","8.421","8.461","8.571","8.231","19169.000"],["2026-06-22","8.461","8.401","8.531","8.091","23978.000"],["2026-06-23","8.511","8.671","8.821","8.331","27952.000"],["2026-06-24","8.631","8.361","8.771","8.341","22865.000"],["2026-06-25","8.291","8.271","8.361","8.051","25126.000"],["2026-06-26","8.191","8.041","8.281","8.041","19143.000"],["2026-06-29","8.060","8.330","8.350","7.820","28018.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-06-26","cqr":"2026-06-29","FHcontent":"10\u6d3e1.8\u5143"}],["2026-06-30","8.360","8.050","8.370","8.000","28291.000"],["2026-07-01","8.070","8.420","8.450","7.990","28624.000"],["2026-07-02","8.540","8.580","8.720","8.290","24731.000"],["2026-07-03","8.580","8.810","8.880","8.570","28843.000"],["2026-07-06","8.820","9.010","9.120","8.760","34552.000"],["2026-07-07","9.020","8.810","9.020","8.810","27977.000"],["2026-07-08","8.790","8.780","9.030","8.610","18563.000"],["2026-07-09","8.690","8.660","8.940","8.580","22383.000"],["2026-07-10","8.620","8.760","8.860","8.500","23937.000"],["2026-07-13","8.810","8.850","8.950","8.750","23768.000"],["2026-07-14","8.780","9.050","9.060","8.650","30821.000"],["2026-07-15","9.000","9.300","9.390","8.990","31313.000"],["2026-07-16","9.200","9.340","9.460","9.160","30260.000"],["2026-07-17","9.300","8.990","9.450","8.970","34572.000"],["2026-07-20","9.000","8.950","9.170","8.820","28682.000"],["2026-07-21","8.950","8.620","8.960","8.520","36688.000"],["2026-07-22","8.640","8.520","8.830","8.470","31900.000"],["2026-07-23","8.470","8.650","8.670","8.410","21836.000"],["2026-07-24","8.610","8.380","8.680","8.320","27849.000"],["2026-07-27","8.310","8.560","8.600","8.310","19875.000"],["2026-07-28","8.500","8.510","8.660","8.480","14463.000"],["2026-07-29","8.550","8.710","8.770","8.520","23488.000"],["2026-07-30","8.730","8.780","8.900","8.650","23284.000"],["2026-07-31","8.830","8.800","8.830","8.700","21424.000"],["2026-08-03","8.800","8.860","8.860","8.740","18505.000"],["2026-08-04","8.880","8.810","8.960","8.790","22974.000"],["2026-08-05","8.820","8.770","8.850","8.710","25016.000"],["2026-08-06","8.770","8.900","8.910","8.700","21192.000"],["2026-08-07","8.820","9.080","9.090","8.750","43202.000"],["2026-08-10","9.100","9.470","9.470","9.080","61856.000"],["2026-08-11","9.400","9.180","9.400","9.170","49627.000"],["2026-08-12","9.140","9.230","9.320","9.110","27998.000"],["2026-08-13","9.240","9.280","9.370","9.080","26512.000"],["2026-08-14","9.300","9.350","9.410","9.210","20762.000"],["2026-08-17","9.370","9.320","9.430","9.100","26911.000"],["2026-08-18","9.400","9.320","9.450","9.280","24037.000"],["2026-08-19","9.370","9.280","9.420","9.220","24585.000"],["2026-08-20","9.350","9.620","9.810","9.350","56548.000"],["2026-08-21","9.580","9.330","9.580","9.190","38622.000"],["2026-08-24","9.380","9.140","9.380","9.100","19869.000"],["2026-08-25","9.110","9.380","9.390","9.010","20921.000"],["2026-08-26","9.390","9.350","9.520","9.290","18545.000"],["2026-08-27","9.350","9.360","9.460","9.300","15170.000"],["2026-08-28","9.320","9.230","9.340","9.180","23478.000"],["2026-08-31","9.160","9.170","9.270","9.150","19954.000"],["2026-09-01","9.150","9.280","9.300","9.150","21993.000"],["2026-09-02","9.260","9.180","9.260","9.140","17303.000"],["2026-09-03","9.160","9.110","9.250","9.080","20450.000"],["2026-09-04","9.110","9.080","9.200","9.050","14656.000"],["2026-09-07","9.030","9.030","9.110","8.990","12005.000"],["2026-09-08","9.000","9.240","9.240","8.990","19662.000"],["2026-09-09","9.220","9.180","9.250","9.110","9094.000"],["2026-09-10","9.120","8.980","9.140","8.940","14139.000"],["2026-09-11","8.900","8.770","8.980","8.710","12793.000"],["2026-09-14","8.730","8.920","8.940","8.730","15880.000"],["2026-09-15","8.850","8.680","8.900","8.680","10364.000"],["2026-09-16","8.690","8.710","8.740","8.610","8722.000"],["2026-09-17","8.670","8.750","8.760","8.640","11911.000"],["2026-09-18","8.860","8.720","8.910","8.700","15655.000"],["2026-09-21","8.810","9.040","9.040","8.740","26072.000"],["2026-09-22","9.060","9.040","9.090","8.950","14503.000"],["2026-09-23","9.080","8.940","9.080","8.930","9400.000"],["2026-09-24","8.970","8.850","8.990","8.810","11051.000"]],"qt":{"sh603676":["1","\u536b\u4fe1\u5eb7","603676","8.88","8.85","8.86","14643","8337","6306","8.88","6","8.86","5","8.85","203","8.84","300","8.82","15","8.89","55","8.90","230","8.91","119","8.92","186","8.93","6","","20260928161445","0.03","0.34","8.92","8.80","8.88\/14643\/12971870","14643","1297","0.34","20.02","","8.92","8.80","1.36","38.64","38.64","2.51","9.74","7.97","0.95","-67","8.86","13.52","16.60","","","0.73","1297.1870","0.0000","0","   A","GP-A","-14.13","1.83","3.66","12.53","9.82","11.76","7.82","1.25","-3.79","0.79","435161500","435161500","-5.96","-14.54","435161500","","","-21.38","-0.22","","CNY","0","___D__F__N","8.95","-181",""],"market":["2026-09-29 03:07:25|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":"10.461","version":"18"}}}