{"code":0,"msg":"","data":{"sh603733":{"qfqday":[["2025-12-30","23.200","23.320","23.450","23.060","34270.000"],["2025-12-31","23.240","23.470","23.590","23.200","23554.000"],["2026-01-05","23.580","23.340","23.590","23.200","29034.000"],["2026-01-06","23.200","23.980","24.400","23.110","68480.000"],["2026-01-07","23.970","23.820","23.980","23.620","28785.000"],["2026-01-08","23.510","23.820","23.930","23.510","28809.000"],["2026-01-09","23.860","23.820","24.180","23.440","42608.000"],["2026-01-12","23.820","23.500","23.820","23.130","36991.000"],["2026-01-13","23.460","22.980","23.460","22.900","42872.000"],["2026-01-14","23.170","22.540","23.220","22.310","52627.000"],["2026-01-15","22.560","22.630","22.930","22.500","28987.000"],["2026-01-16","22.760","22.840","22.990","22.540","26641.000"],["2026-01-19","22.600","23.110","23.240","22.600","35181.000"],["2026-01-20","23.050","22.960","23.150","22.750","26417.000"],["2026-01-21","22.850","22.880","23.180","22.680","30750.000"],["2026-01-22","22.920","23.420","23.600","22.690","62777.000"],["2026-01-23","23.540","23.310","23.620","23.140","34800.000"],["2026-01-26","23.300","23.630","23.760","22.950","67075.000"],["2026-01-27","23.550","23.060","23.650","22.910","48316.000"],["2026-01-28","23.060","23.330","23.440","22.750","47548.000"],["2026-01-29","23.350","23.420","23.980","23.250","70220.000"],["2026-01-30","23.420","23.850","23.910","23.150","60682.000"],["2026-02-02","23.880","22.580","24.160","22.460","77579.000"],["2026-02-03","22.830","23.200","23.250","22.680","36986.000"],["2026-02-04","23.120","23.850","23.870","23.020","63903.000"],["2026-02-05","23.780","23.850","23.950","23.450","31280.000"],["2026-02-06","23.600","23.870","24.180","23.420","39492.000"],["2026-02-09","23.980","23.840","23.980","23.530","38989.000"],["2026-02-10","23.840","23.770","23.990","23.560","22206.000"],["2026-02-11","23.790","24.220","24.600","23.710","77392.000"],["2026-02-12","24.290","23.980","24.790","23.860","52867.000"],["2026-02-13","24.000","23.800","24.240","23.720","34846.000"],["2026-02-24","24.080","23.900","24.340","23.590","38093.000"],["2026-02-25","23.980","23.980","24.580","23.870","61456.000"],["2026-02-26","24.130","24.550","24.680","24.070","71110.000"],["2026-02-27","24.510","24.100","24.590","24.020","52143.000"],["2026-03-02","23.960","24.260","24.530","23.540","60345.000"],["2026-03-03","24.180","23.510","24.580","23.420","68901.000"],["2026-03-04","23.510","23.500","23.960","23.300","48555.000"],["2026-03-05","23.560","23.520","23.890","23.380","40915.000"],["2026-03-06","23.520","23.860","24.000","23.440","30245.000"],["2026-03-09","23.760","23.390","23.760","23.030","70042.000"],["2026-03-10","23.640","23.610","23.740","23.380","23047.000"],["2026-03-11","23.610","23.920","24.000","23.540","37643.000"],["2026-03-12","23.900","23.720","23.920","23.550","28942.000"],["2026-03-13","23.680","23.340","23.990","23.310","31704.000"],["2026-03-16","23.790","23.250","23.790","22.900","44028.000"],["2026-03-17","23.250","22.620","23.270","22.600","39289.000"],["2026-03-18","22.620","22.580","22.850","22.260","45350.000"],["2026-03-19","22.550","21.810","22.550","21.680","37863.000"],["2026-03-20","21.630","21.530","22.000","21.500","27691.000"],["2026-03-23","21.190","21.820","22.390","21.190","86432.000"],["2026-03-24","22.420","21.870","22.500","21.410","46709.000"],["2026-03-25","21.820","22.170","22.660","21.740","50794.000"],["2026-03-26","22.460","22.080","22.510","21.920","23335.000"],["2026-03-27","22.070","22.700","22.700","21.870","33982.000"],["2026-03-30","22.240","21.780","22.380","21.650","44880.000"],["2026-03-31","21.780","21.710","21.790","21.580","21707.000"],["2026-04-01","21.900","21.750","22.180","21.750","23711.000"],["2026-04-02","21.680","21.190","21.730","21.100","37200.000"],["2026-04-03","21.240","21.350","21.490","21.110","24046.000"],["2026-04-07","20.630","21.340","21.520","20.220","43691.000"],["2026-04-08","21.560","21.770","22.050","21.530","57156.000"],["2026-04-09","21.670","21.520","21.760","21.200","30425.000"],["2026-04-10","21.760","21.820","22.070","21.540","31791.000"],["2026-04-13","21.750","21.430","21.750","21.330","20734.000"],["2026-04-14","21.500","21.150","21.540","21.010","34737.000"],["2026-04-15","21.280","20.960","21.290","20.860","32329.000"],["2026-04-16","20.730","20.870","21.120","20.730","21623.000"],["2026-04-17","20.980","20.770","21.030","20.750","24136.000"],["2026-04-20","20.700","20.770","20.950","20.560","34668.000"],["2026-04-21","20.770","21.620","21.690","20.770","38822.000"],["2026-04-22","21.620","21.890","22.030","21.420","27415.000"],["2026-04-23","22.020","21.900","22.020","21.690","23319.000"],["2026-04-24","21.810","21.370","21.970","21.360","22943.000"],["2026-04-27","21.370","21.270","21.580","21.130","22139.000"],["2026-04-28","21.250","21.350","21.550","21.060","27551.000"],["2026-04-29","21.380","21.970","22.000","21.160","47497.000"],["2026-04-30","21.850","21.330","21.930","21.150","45202.000"],["2026-05-06","21.350","21.400","21.640","21.110","45364.000"],["2026-05-07","21.620","21.500","21.620","21.200","27470.000"],["2026-05-08","21.580","21.370","21.780","21.300","30408.000"],["2026-05-11","21.390","21.140","21.390","20.950","31895.000"],["2026-05-12","21.160","20.890","21.160","20.850","22714.000"],["2026-05-13","20.880","21.110","21.190","20.680","26112.000"],["2026-05-14","21.110","20.680","21.590","20.590","40487.000"],["2026-05-15","20.680","20.360","20.800","19.960","32692.000"],["2026-05-18","20.310","19.940","20.350","19.740","28451.000"],["2026-05-19","20.280","20.220","20.280","19.930","17696.000"],["2026-05-20","20.220","20.290","20.360","19.970","17849.000"],["2026-05-21","20.220","20.040","20.640","19.960","26082.000"],["2026-05-22","20.290","20.070","20.290","19.960","27132.000"],["2026-05-25","19.950","20.220","20.300","19.950","22084.000"],["2026-05-26","20.120","21.350","21.890","20.010","80513.000"],["2026-05-27","21.340","23.090","23.430","21.190","162431.000"],["2026-05-28","23.100","22.920","23.960","22.200","167307.000"],["2026-05-29","22.970","22.150","23.180","22.110","93409.000"],["2026-06-01","22.060","23.630","23.860","21.870","122825.000"],["2026-06-02","23.640","23.870","24.640","23.420","114911.000"],["2026-06-03","23.730","24.720","24.950","23.520","127856.000"],["2026-06-04","24.170","25.300","25.470","23.720","137682.000"],["2026-06-05","25.330","25.490","26.090","25.090","156311.000"],["2026-06-08","25.110","25.290","25.800","24.650","115658.000"],["2026-06-09","25.180","26.360","27.000","25.170","168658.000"],["2026-06-10","26.270","26.120","26.480","25.700","78435.000"],["2026-06-11","25.800","26.420","26.980","25.110","147667.000"],["2026-06-12","26.300","28.260","29.130","26.100","309794.000"],["2026-06-15","27.690","26.580","28.170","25.360","301513.000"],["2026-06-16","26.300","28.430","28.790","26.100","221272.000"],["2026-06-17","27.790","28.420","29.040","27.180","174957.000"],["2026-06-18","28.430","26.010","28.800","26.010","209032.000"],["2026-06-22","26.140","26.260","26.750","25.510","150077.000"],["2026-06-23","25.890","24.340","26.880","24.290","197957.000"],["2026-06-24","24.800","24.040","25.380","23.830","121569.000"],["2026-06-25","24.250","26.510","26.510","23.910","193504.000"],["2026-06-26","26.250","26.060","26.900","25.300","208756.000"],["2026-06-29","26.050","25.960","26.670","24.910","157949.000"],["2026-06-30","25.800","26.310","26.880","25.490","122179.000"],["2026-07-01","26.310","27.750","28.270","25.300","183704.000"],["2026-07-02","26.900","27.550","28.950","26.600","182688.000",{"nd":"2025","fh_sh":"7","djr":"2026-07-01","cqr":"2026-07-02","FHcontent":"10\u6d3e7\u5143"}],["2026-07-03","26.770","24.800","26.800","24.800","193704.000"],["2026-07-06","24.260","23.300","24.620","23.200","171103.000"],["2026-07-07","23.360","22.650","23.680","22.570","113944.000"],["2026-07-08","22.600","22.050","22.710","21.950","85040.000"],["2026-07-09","22.440","22.500","22.690","21.810","78377.000"],["2026-07-10","22.430","21.370","22.580","21.350","100113.000"],["2026-07-13","21.100","21.150","21.500","20.800","113945.000"],["2026-07-14","21.150","20.880","21.550","20.790","88161.000"],["2026-07-15","20.540","19.940","20.850","19.860","148537.000"],["2026-07-16","20.000","19.060","20.000","18.880","138193.000"],["2026-07-17","19.060","18.560","19.190","18.420","118065.000"],["2026-07-20","18.700","18.820","19.280","18.470","155379.000"],["2026-07-21","19.200","20.050","20.500","19.040","249071.000"],["2026-07-22","19.600","20.980","21.850","19.410","361445.000"],["2026-07-23","20.980","21.010","21.120","20.270","151562.000"],["2026-07-24","20.990","20.510","21.130","20.320","97204.000"],["2026-07-27","20.510","21.380","21.580","20.460","103332.000"],["2026-07-28","21.080","20.810","21.390","20.680","79517.000"],["2026-07-29","20.800","20.700","21.100","20.400","77048.000"],["2026-07-30","20.780","19.590","21.070","19.250","168965.000"],["2026-07-31","20.000","19.610","20.510","19.010","183438.000"],["2026-08-03","19.500","19.890","20.210","19.310","110228.000"],["2026-08-04","19.920","20.280","20.390","19.800","94469.000"],["2026-08-05","20.190","20.520","20.770","20.190","94754.000"],["2026-08-06","20.400","20.520","20.880","20.200","67631.000"],["2026-08-07","20.530","21.030","21.150","20.280","113871.000"],["2026-08-10","21.370","21.090","21.500","20.620","96873.000"],["2026-08-11","21.070","21.490","21.850","20.900","106925.000"],["2026-08-12","21.490","22.020","22.150","21.470","94242.000"],["2026-08-13","22.350","21.810","22.450","21.760","86188.000"],["2026-08-14","21.660","21.110","22.000","21.060","93955.000"],["2026-08-17","21.300","22.010","22.280","21.110","113560.000"],["2026-08-18","23.000","22.790","23.070","22.200","152937.000"],["2026-08-19","22.270","21.710","22.700","21.500","127709.000"],["2026-08-20","21.710","21.680","22.480","21.460","105978.000"],["2026-08-21","21.510","21.580","21.860","21.090","67899.000"],["2026-08-24","21.400","21.140","21.550","20.940","69534.000"],["2026-08-25","21.080","20.750","21.250","20.720","56336.000"],["2026-08-26","20.850","21.160","21.620","20.790","62590.000"],["2026-08-27","21.160","21.710","21.860","21.030","72306.000"],["2026-08-28","21.670","21.890","22.050","21.550","80197.000"],["2026-08-31","21.520","20.670","21.730","20.230","167263.000"],["2026-09-01","20.600","19.940","20.670","19.840","134313.000"],["2026-09-02","19.770","19.050","19.880","19.010","146372.000"],["2026-09-03","19.080","18.990","19.280","18.800","94421.000"],["2026-09-04","18.990","18.820","19.140","18.710","105340.000"],["2026-09-07","18.880","18.980","19.200","18.700","92173.000"],["2026-09-08","18.960","19.000","19.070","18.720","65549.000"],["2026-09-09","18.960","19.250","19.330","18.900","65250.000"],["2026-09-10","19.250","19.120","19.360","19.070","51117.000"],["2026-09-11","19.020","18.380","19.030","18.190","95093.000"],["2026-09-14","18.390","18.670","18.800","18.240","62164.000"],["2026-09-15","18.600","18.970","19.110","18.270","60092.000"],["2026-09-16","18.950","18.900","19.030","18.770","35597.000"],["2026-09-17","18.830","18.600","19.020","18.480","55026.000"],["2026-09-18","18.630","19.060","19.060","18.630","54589.000"],["2026-09-21","19.040","19.280","19.300","18.890","63475.000"],["2026-09-22","19.300","19.030","19.450","18.910","64313.000"],["2026-09-23","19.190","18.880","19.190","18.830","34411.000"],["2026-09-24","18.820","18.870","19.070","18.700","45528.000"]],"qt":{"sh603733":["1","\u4ed9\u9e64\u80a1\u4efd","603733","18.30","18.87","18.75","54682","19452","35230","18.26","13","18.25","78","18.24","507","18.23","57","18.22","381","18.30","56","18.31","8","18.33","8","18.34","31","18.35","53","","20260928161500","-0.57","-3.02","18.93","18.18","18.30\/54682\/100312248","54682","10031","0.67","13.87","","18.93","18.18","3.97","149.56","149.56","1.68","20.76","16.98","1.04","880","18.34","13.84","14.77","","","0.98","10031.2248","0.0000","0","   A","GP-A","-22.03","-3.99","3.39","11.85","4.10","29.13","18.18","-0.44","-16.40","-26.21","817253230","817253230","73.83","-21.53","817253230","","","-19.91","0.27","","CNY","0","___D__F__N","18.20","1786",""],"market":["2026-09-29 03:07:19|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":"23.390","version":"18"}}}