{"code":0,"msg":"","data":{"sh603766":{"qfqday":[["2025-12-30","14.800","15.150","15.340","14.770","190385.000"],["2025-12-31","15.250","15.410","15.490","15.000","174821.000"],["2026-01-05","15.410","15.080","15.490","14.900","234455.000"],["2026-01-06","15.030","15.190","15.340","14.970","172896.000"],["2026-01-07","15.100","15.100","15.300","15.060","156799.000"],["2026-01-08","15.010","14.560","15.100","14.520","318143.000"],["2026-01-09","14.570","14.430","14.700","14.200","274385.000"],["2026-01-12","14.300","14.130","14.440","13.950","348913.000"],["2026-01-13","14.190","13.980","14.420","13.920","275377.000"],["2026-01-14","13.930","13.750","14.090","13.470","461888.000"],["2026-01-15","13.800","14.230","14.520","13.740","348431.000"],["2026-01-16","14.390","14.400","14.610","14.180","343028.000"],["2026-01-19","14.600","15.050","15.460","14.420","568187.000"],["2026-01-20","15.100","14.730","15.200","14.680","338909.000",{"nd":"2025","fh_sh":"2","djr":"2026-01-19","cqr":"2026-01-20","FHcontent":"10\u6d3e2\u5143"}],["2026-01-21","14.730","15.010","15.130","14.550","185479.000"],["2026-01-22","14.820","15.010","15.120","14.740","134048.000"],["2026-01-23","14.970","15.130","15.170","14.900","161456.000"],["2026-01-26","15.120","14.970","15.190","14.910","163872.000"],["2026-01-27","15.110","15.470","15.680","14.990","308252.000"],["2026-01-28","15.600","15.510","15.680","15.090","207663.000"],["2026-01-29","15.520","15.000","15.580","14.960","246460.000"],["2026-01-30","14.920","14.840","15.280","14.770","218278.000"],["2026-02-02","14.620","14.390","14.950","14.390","238836.000"],["2026-02-03","14.680","14.650","14.850","14.420","184673.000"],["2026-02-04","14.790","14.890","15.100","14.560","147879.000"],["2026-02-05","14.910","15.080","15.190","14.770","153508.000"],["2026-02-06","14.990","14.980","15.250","14.630","169922.000"],["2026-02-09","15.100","14.950","15.480","14.880","169504.000"],["2026-02-10","15.050","14.850","15.080","14.720","154779.000"],["2026-02-11","14.930","15.380","15.530","14.780","203940.000"],["2026-02-12","15.360","15.300","15.480","15.200","144291.000"],["2026-02-13","15.390","15.060","15.390","15.050","134747.000"],["2026-02-24","15.400","16.050","16.090","15.200","316267.000"],["2026-02-25","16.220","15.400","16.280","15.350","284758.000"],["2026-02-26","15.400","14.990","15.400","14.800","243801.000"],["2026-02-27","14.900","15.250","15.300","14.820","155845.000"],["2026-03-02","15.000","14.940","15.490","14.920","269908.000"],["2026-03-03","14.940","14.450","15.040","14.340","261350.000"],["2026-03-04","14.370","14.320","14.620","14.200","184403.000"],["2026-03-05","14.430","14.450","14.730","14.360","171966.000"],["2026-03-06","14.500","15.100","15.320","14.440","344221.000"],["2026-03-09","14.870","14.720","14.870","14.200","301549.000"],["2026-03-10","14.690","15.070","15.230","14.580","319584.000"],["2026-03-11","14.920","14.720","15.060","14.550","224401.000"],["2026-03-12","14.550","14.640","14.770","14.500","122491.000"],["2026-03-13","14.500","14.780","15.050","14.490","243723.000"],["2026-03-16","14.730","14.980","15.010","14.430","207073.000"],["2026-03-17","14.960","14.790","15.280","14.770","144607.000"],["2026-03-18","14.870","14.890","15.110","14.700","113003.000"],["2026-03-19","14.710","14.330","14.780","14.130","268624.000"],["2026-03-20","14.270","13.950","14.410","13.880","219286.000"],["2026-03-23","13.820","13.160","13.820","13.010","276907.000"],["2026-03-24","13.310","13.630","13.710","13.180","185264.000"],["2026-03-25","13.850","13.590","14.180","13.570","162443.000"],["2026-03-26","13.680","13.510","13.950","13.430","149495.000"],["2026-03-27","13.380","13.490","13.750","13.250","169735.000"],["2026-03-30","14.500","13.080","14.630","12.870","506639.000"],["2026-03-31","13.450","13.000","13.710","12.600","665862.000"],["2026-04-01","13.000","13.290","13.440","12.400","601391.000"],["2026-04-02","13.110","13.470","13.880","12.980","492500.000"],["2026-04-03","13.480","13.790","14.290","13.400","424023.000"],["2026-04-07","13.720","13.570","13.720","13.280","280948.000"],["2026-04-08","13.800","14.260","14.380","13.750","333230.000"],["2026-04-09","14.120","14.310","14.350","14.060","154263.000"],["2026-04-10","14.530","14.880","14.950","14.410","216895.000"],["2026-04-13","14.790","14.470","15.020","14.460","178916.000"],["2026-04-14","14.470","14.550","14.790","14.470","138487.000"],["2026-04-15","14.570","14.820","14.980","14.320","204130.000"],["2026-04-16","14.750","15.280","15.440","14.700","294541.000"],["2026-04-17","15.300","15.100","15.330","14.880","161622.000"],["2026-04-20","14.700","14.660","15.080","14.050","632082.000"],["2026-04-21","14.890","15.070","15.130","14.610","224525.000"],["2026-04-22","15.050","15.430","15.760","14.950","281340.000"],["2026-04-23","15.200","15.450","15.710","15.200","177758.000"],["2026-04-24","15.420","15.280","15.500","15.180","137421.000"],["2026-04-27","15.280","14.960","15.480","14.920","157717.000"],["2026-04-28","14.900","14.900","15.160","14.810","160530.000"],["2026-04-29","14.930","14.890","15.230","14.840","125130.000"],["2026-04-30","14.870","14.860","15.120","14.800","169001.000"],["2026-05-06","14.870","14.820","15.070","14.730","197521.000"],["2026-05-07","14.890","15.070","15.200","14.800","160822.000"],["2026-05-08","15.050","14.830","15.140","14.700","153834.000"],["2026-05-11","14.840","14.530","15.050","14.480","253811.000"],["2026-05-12","14.560","14.880","15.040","14.360","220920.000"],["2026-05-13","14.880","14.710","14.980","14.670","108308.000"],["2026-05-14","14.710","14.330","14.870","14.330","145178.000"],["2026-05-15","14.350","13.990","14.460","13.840","189962.000"],["2026-05-18","14.030","13.800","14.120","13.700","151593.000"],["2026-05-19","13.820","14.050","14.070","13.770","114074.000"],["2026-05-20","13.910","13.580","14.000","13.450","224641.000"],["2026-05-21","13.640","13.410","14.100","13.410","223365.000"],["2026-05-22","13.640","13.910","14.120","13.410","173166.000"],["2026-05-25","13.920","13.630","14.140","13.410","188739.000"],["2026-05-26","13.690","14.160","14.250","13.550","272208.000"],["2026-05-27","14.020","13.480","14.140","13.300","225525.000"],["2026-05-28","13.500","13.380","13.520","13.170","139292.000",{"nd":"2025","fh_sh":"5","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e5\u5143"}],["2026-05-29","13.490","13.050","13.490","12.990","121788.000"],["2026-06-01","12.980","12.920","13.190","12.860","154936.000"],["2026-06-02","13.120","13.550","13.640","12.950","190526.000"],["2026-06-03","13.520","13.150","13.800","13.070","119192.000"],["2026-06-04","12.990","12.580","13.190","12.520","181596.000"],["2026-06-05","12.600","12.620","12.710","12.280","184167.000"],["2026-06-08","13.020","12.750","13.020","12.300","195155.000"],["2026-06-09","12.750","12.580","12.800","12.310","171764.000"],["2026-06-10","12.440","12.670","12.780","12.320","112918.000"],["2026-06-11","12.510","12.310","12.750","12.030","269166.000"],["2026-06-12","12.420","12.660","12.940","12.220","222476.000"],["2026-06-15","12.660","12.580","13.080","12.520","150333.000"],["2026-06-16","12.530","11.500","12.580","11.340","651867.000"],["2026-06-17","11.320","11.420","11.580","11.010","430443.000"],["2026-06-18","11.450","11.300","12.000","11.290","306558.000"],["2026-06-22","11.280","11.370","11.500","10.840","360540.000"],["2026-06-23","11.300","11.700","11.750","11.110","364144.000"],["2026-06-24","11.740","11.490","11.740","11.300","228404.000"],["2026-06-25","11.360","11.730","11.900","11.310","210863.000"],["2026-06-26","11.880","11.860","12.300","11.770","224298.000"],["2026-06-29","11.790","11.930","12.180","11.350","270963.000"],["2026-06-30","11.870","11.930","12.480","11.810","252176.000"],["2026-07-01","11.930","12.800","12.970","11.820","298906.000"],["2026-07-02","12.790","12.530","12.980","12.460","184940.000"],["2026-07-03","12.610","12.860","13.080","12.570","192080.000"],["2026-07-06","12.660","13.520","13.940","12.660","330858.000"],["2026-07-07","13.890","13.000","13.890","12.980","134419.000"],["2026-07-08","13.000","12.920","13.330","12.720","139304.000"],["2026-07-09","12.820","12.300","12.920","12.080","299567.000"],["2026-07-10","12.170","11.850","12.360","11.680","307573.000"],["2026-07-13","11.850","12.100","12.330","11.680","224443.000"],["2026-07-14","12.100","12.280","12.350","11.780","248680.000"],["2026-07-15","12.280","12.700","12.850","12.180","212954.000"],["2026-07-16","12.670","12.840","12.930","12.540","153038.000"],["2026-07-17","12.860","13.050","13.390","12.850","231438.000"],["2026-07-20","13.000","13.580","13.730","12.910","283739.000"],["2026-07-21","13.500","13.400","14.280","13.290","338263.000"],["2026-07-22","13.380","13.120","13.450","13.010","180826.000"],["2026-07-23","13.060","13.770","13.890","12.970","205182.000"],["2026-07-24","13.770","13.820","14.020","13.390","174889.000"],["2026-07-27","13.850","13.950","14.050","13.730","134114.000"],["2026-07-28","13.900","14.210","14.300","13.700","244608.000"],["2026-07-29","14.180","14.510","14.550","14.000","232416.000"],["2026-07-30","14.530","14.920","14.990","14.400","219987.000"],["2026-07-31","14.630","14.710","15.100","14.480","219140.000"],["2026-08-03","14.890","14.760","14.950","14.460","137549.000"],["2026-08-04","14.700","14.380","14.940","14.330","165536.000"],["2026-08-05","14.330","14.570","14.730","14.330","117583.000"],["2026-08-06","14.530","14.010","14.630","13.900","326814.000"],["2026-08-07","13.950","13.760","14.060","13.620","215975.000"],["2026-08-10","13.700","13.870","14.050","13.550","272666.000"],["2026-08-11","13.760","13.570","14.030","13.550","164178.000"],["2026-08-12","13.510","13.480","13.650","13.370","179420.000"],["2026-08-13","13.410","13.280","13.510","13.280","148682.000"],["2026-08-14","13.310","13.090","13.370","12.950","200330.000"],["2026-08-17","13.050","13.790","13.800","13.050","223201.000"],["2026-08-18","13.800","13.600","13.850","13.430","147771.000"],["2026-08-19","13.760","13.970","14.090","13.500","219369.000"],["2026-08-20","13.970","13.970","14.310","13.840","169361.000"],["2026-08-21","13.990","13.860","14.000","13.570","131536.000"],["2026-08-24","13.840","14.570","14.800","13.810","380904.000"],["2026-08-25","14.500","14.860","15.080","14.490","274865.000"],["2026-08-26","14.890","14.790","14.950","14.700","87634.000"],["2026-08-27","14.810","14.620","14.990","14.370","156168.000"],["2026-08-28","14.600","14.720","14.770","14.470","97133.000"],["2026-08-31","14.710","14.840","15.010","14.320","156044.000"],["2026-09-01","14.840","14.900","15.180","14.710","135693.000"],["2026-09-02","14.900","14.730","14.970","14.540","80661.000"],["2026-09-03","14.750","14.560","14.950","14.530","82634.000"],["2026-09-04","14.600","14.770","15.010","14.600","107942.000"],["2026-09-07","14.770","14.350","14.950","14.350","137652.000"],["2026-09-08","14.520","14.350","14.520","14.230","83917.000"],["2026-09-09","14.330","14.380","14.480","14.200","74830.000"],["2026-09-10","14.380","14.230","14.390","14.170","51094.000"],["2026-09-11","14.230","14.130","14.270","13.830","155417.000"],["2026-09-14","14.100","14.810","14.850","14.050","209968.000"],["2026-09-15","14.970","15.120","15.410","14.680","242605.000"],["2026-09-16","15.130","14.700","15.200","14.380","164676.000"],["2026-09-17","14.570","14.880","14.970","14.550","123544.000"],["2026-09-18","14.980","14.810","14.980","14.600","106805.000"],["2026-09-21","14.810","14.910","15.200","14.710","113521.000"],["2026-09-22","14.820","14.390","15.070","14.130","253411.000"],["2026-09-23","14.350","14.560","14.800","14.290","149076.000"],["2026-09-24","14.440","14.550","14.750","14.440","78086.000"]],"qt":{"sh603766":["1","\u9686\u946b\u901a\u7528","603766","14.52","14.55","14.59","200542","108306","92236","14.52","526","14.51","3","14.50","26","14.49","22","14.48","457","14.54","1","14.55","5","14.56","215","14.58","521","14.59","277","","20260928161500","-0.03","-0.21","14.68","14.15","14.52\/200542\/288330403","200542","28833","0.98","19.06","","14.68","14.15","3.64","298.17","298.17","3.26","16.01","13.10","1.43","15","14.38","15.04","18.10","","","0.55","28833.0403","0.0000","0","   A","GP-A","-5.78","-1.96","4.82","17.10","9.01","16.28","10.84","2.76","-1.36","12.91","2053541850","2053541850","0.73","-4.16","2053541850","","","26.92","0.35","","CNY","0","___D__F__N","14.60","-1580",""],"market":["2026-09-29 03:07:37|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":"14.890","version":"18"}}}