{"code":0,"msg":"","data":{"sh603806":{"qfqday":[["2025-12-30","13.860","13.880","14.000","13.700","240051.000"],["2025-12-31","13.880","13.810","14.000","13.800","208229.000"],["2026-01-05","13.950","13.820","14.000","13.690","214431.000"],["2026-01-06","13.840","14.150","14.210","13.820","253338.000"],["2026-01-07","14.150","14.100","14.230","13.990","199257.000"],["2026-01-08","14.130","14.130","14.240","13.950","208072.000"],["2026-01-09","14.110","13.930","14.190","13.830","322607.000"],["2026-01-12","13.830","14.140","14.390","13.800","350122.000"],["2026-01-13","14.150","13.910","14.170","13.740","334534.000"],["2026-01-14","13.790","13.830","14.100","13.640","302004.000"],["2026-01-15","13.850","14.030","14.130","13.780","252755.000"],["2026-01-16","14.090","14.120","14.190","13.930","247392.000"],["2026-01-19","14.060","15.170","15.450","13.950","910495.000"],["2026-01-20","15.340","15.270","16.030","15.150","958810.000"],["2026-01-21","15.250","15.340","15.540","14.950","412700.000"],["2026-01-22","15.360","15.590","15.830","15.050","423465.000"],["2026-01-23","15.860","17.160","17.160","15.810","737754.000"],["2026-01-26","18.500","17.720","18.720","17.490","1570396.000"],["2026-01-27","17.550","18.590","18.930","17.400","1284971.000"],["2026-01-28","18.240","17.640","18.300","17.500","727344.000"],["2026-01-29","17.480","17.690","18.300","17.160","693326.000"],["2026-01-30","17.360","16.860","17.450","16.260","716712.000"],["2026-02-02","17.050","16.850","17.280","16.730","469506.000"],["2026-02-03","17.210","18.550","18.550","17.150","998977.000"],["2026-02-04","19.160","19.850","19.880","18.560","1511364.000"],["2026-02-05","19.010","18.450","19.060","18.130","831108.000"],["2026-02-06","17.940","18.330","18.630","17.670","581642.000"],["2026-02-09","18.770","19.350","19.760","18.600","872378.000"],["2026-02-10","19.720","19.080","20.010","18.960","505950.000"],["2026-02-11","18.870","18.660","19.300","18.640","415675.000"],["2026-02-12","18.590","18.560","18.890","18.510","395852.000"],["2026-02-13","18.390","17.890","18.530","17.860","335167.000"],["2026-02-24","18.080","18.000","18.160","17.820","324540.000"],["2026-02-25","18.200","18.090","18.330","17.720","520763.000"],["2026-02-26","17.930","17.610","17.940","17.490","461915.000"],["2026-02-27","17.510","17.950","18.430","17.450","499856.000"],["2026-03-02","17.660","18.070","18.390","17.590","449936.000"],["2026-03-03","18.080","17.490","18.560","17.300","522897.000"],["2026-03-04","16.950","17.430","17.680","16.950","344657.000"],["2026-03-05","17.680","17.040","17.740","16.890","359033.000"],["2026-03-06","16.880","16.960","17.160","16.570","260129.000"],["2026-03-09","16.860","17.270","17.400","16.550","354377.000"],["2026-03-10","17.440","17.570","17.670","16.930","395885.000"],["2026-03-11","17.620","17.730","18.130","17.420","414496.000"],["2026-03-12","17.760","17.660","17.950","17.320","322494.000"],["2026-03-13","17.630","17.320","17.980","17.270","298487.000"],["2026-03-16","17.320","16.980","17.430","16.920","285967.000"],["2026-03-17","16.980","17.770","18.430","16.980","843626.000"],["2026-03-18","17.880","17.990","18.650","17.780","643520.000"],["2026-03-19","17.850","18.100","18.730","17.770","690430.000"],["2026-03-20","17.960","19.130","19.840","17.370","1141210.000"],["2026-03-23","19.130","18.970","19.770","18.730","872280.000"],["2026-03-24","19.050","19.350","19.420","18.190","792603.000"],["2026-03-25","18.980","18.640","19.410","18.450","633343.000"],["2026-03-26","18.530","18.060","18.920","17.920","473792.000"],["2026-03-27","17.810","19.390","19.730","17.710","807438.000"],["2026-03-30","19.020","18.750","19.340","18.050","594928.000"],["2026-03-31","18.710","17.400","19.350","17.400","608495.000"],["2026-04-01","17.800","17.740","18.160","17.030","494804.000"],["2026-04-02","17.620","17.520","17.810","17.340","267081.000"],["2026-04-03","17.370","16.700","17.460","16.600","373747.000"],["2026-04-07","16.450","16.730","17.110","16.270","303055.000"],["2026-04-08","17.350","18.370","18.410","17.300","647084.000"],["2026-04-09","18.080","17.580","18.100","17.530","424634.000"],["2026-04-10","17.660","17.470","18.050","17.200","572921.000"],["2026-04-13","17.420","17.150","17.680","16.950","505216.000"],["2026-04-14","17.330","17.570","17.990","16.950","502150.000"],["2026-04-15","17.720","17.600","18.280","17.470","420236.000"],["2026-04-16","17.580","17.400","17.760","17.280","422417.000"],["2026-04-17","17.330","17.040","17.420","16.760","550129.000"],["2026-04-20","17.050","17.080","17.440","16.890","406123.000"],["2026-04-21","17.130","17.100","17.380","16.880","334039.000"],["2026-04-22","16.960","17.720","17.820","16.860","554663.000"],["2026-04-23","17.900","18.000","18.330","17.490","452097.000"],["2026-04-24","17.850","17.600","17.950","17.470","285360.000"],["2026-04-27","17.770","18.750","19.190","17.770","972046.000"],["2026-04-28","18.850","18.440","18.940","18.250","589837.000"],["2026-04-29","18.490","18.540","18.810","17.980","472370.000"],["2026-04-30","18.550","18.590","18.940","18.450","441908.000"],["2026-05-06","18.880","18.900","19.170","18.450","588324.000"],["2026-05-07","18.930","18.780","19.190","18.660","499215.000"],["2026-05-08","18.660","18.950","19.150","18.180","613991.000"],["2026-05-11","18.980","19.060","19.300","18.840","586437.000"],["2026-05-12","19.170","18.730","19.550","18.610","538245.000"],["2026-05-13","18.770","18.840","19.060","18.520","415617.000"],["2026-05-14","18.870","18.660","19.300","18.500","678253.000"],["2026-05-15","18.700","16.910","18.730","16.790","1057180.000"],["2026-05-18","16.840","16.110","16.840","15.960","729701.000"],["2026-05-19","16.150","16.510","16.570","15.550","627286.000"],["2026-05-20","16.350","16.470","16.650","16.150","397359.000"],["2026-05-21","16.580","15.780","16.720","15.760","459000.000"],["2026-05-22","16.030","17.370","17.370","15.790","829839.000"],["2026-05-25","17.830","18.360","18.640","17.730","1036710.000"],["2026-05-26","18.290","18.830","19.330","18.200","895043.000"],["2026-05-27","18.830","18.350","19.550","18.280","595018.000",{"nd":"2025","fh_sh":"1.5","djr":"2026-05-26","cqr":"2026-05-27","FHcontent":"10\u6d3e1.5\u5143"}],["2026-05-28","18.270","18.600","18.770","17.910","529149.000"],["2026-05-29","18.600","17.900","18.900","17.390","582490.000"],["2026-06-01","17.580","17.440","18.380","17.390","511646.000"],["2026-06-02","17.380","17.230","17.670","16.610","518283.000"],["2026-06-03","17.230","17.550","18.150","17.040","498084.000"],["2026-06-04","17.380","17.790","18.240","17.150","470779.000"],["2026-06-05","17.750","17.240","17.890","16.850","491595.000"],["2026-06-08","16.520","16.010","17.010","15.950","551971.000"],["2026-06-09","16.170","16.350","16.460","15.380","508154.000"],["2026-06-10","16.100","15.850","16.370","15.400","473716.000"],["2026-06-11","15.680","15.230","15.760","14.930","432612.000"],["2026-06-12","15.500","14.820","15.770","14.710","449185.000"],["2026-06-15","15.010","16.300","16.300","14.880","521472.000"],["2026-06-16","16.390","17.390","17.460","16.320","742112.000"],["2026-06-17","17.300","17.340","17.580","17.080","398302.000"],["2026-06-18","17.570","17.520","18.080","17.350","446491.000"],["2026-06-22","17.540","17.500","17.850","17.040","478128.000"],["2026-06-23","17.400","16.330","17.400","16.260","422455.000"],["2026-06-24","16.280","16.290","16.490","15.950","379052.000"],["2026-06-25","16.290","15.950","16.650","15.820","388047.000"],["2026-06-26","15.950","16.420","17.350","15.630","680751.000"],["2026-06-29","16.450","16.770","17.450","15.830","780925.000"],["2026-06-30","16.680","16.790","17.150","16.620","378760.000"],["2026-07-01","16.750","16.430","16.800","16.040","429342.000"],["2026-07-02","16.200","15.680","16.370","15.620","450300.000"],["2026-07-03","15.650","15.760","16.250","15.160","457106.000"],["2026-07-06","15.680","15.030","15.940","15.010","395939.000"],["2026-07-07","15.070","14.910","15.370","14.700","313337.000"],["2026-07-08","14.800","14.150","14.910","13.950","433185.000"],["2026-07-09","14.110","14.690","14.700","13.900","344515.000"],["2026-07-10","14.610","14.240","14.790","14.220","352572.000"],["2026-07-13","14.110","13.550","14.120","13.380","382300.000"],["2026-07-14","14.200","14.910","14.910","14.200","280339.000"],["2026-07-15","15.620","14.750","15.900","14.730","727596.000"],["2026-07-16","14.680","14.270","14.720","14.170","384818.000"],["2026-07-17","14.280","13.830","14.380","13.650","413527.000"],["2026-07-20","13.990","13.680","14.080","13.370","421825.000"],["2026-07-21","13.680","14.240","14.270","13.550","422082.000"],["2026-07-22","14.160","13.900","14.360","13.750","294812.000"],["2026-07-23","13.890","14.380","14.410","13.800","299573.000"],["2026-07-24","14.150","13.750","14.290","13.730","239053.000"],["2026-07-27","13.830","14.100","14.100","13.730","253843.000"],["2026-07-28","13.830","13.890","14.250","13.730","245889.000"],["2026-07-29","13.800","14.260","14.300","13.250","440915.000"],["2026-07-30","14.010","14.540","14.690","14.010","418055.000"],["2026-07-31","14.800","14.670","14.860","14.480","318807.000"],["2026-08-03","14.540","14.940","15.030","14.530","312556.000"],["2026-08-04","14.960","15.240","15.370","14.900","307416.000"],["2026-08-05","15.190","15.240","15.320","14.980","262095.000"],["2026-08-06","15.110","15.040","15.420","14.880","248874.000"],["2026-08-07","15.040","15.610","15.760","15.000","439956.000"],["2026-08-10","15.500","15.300","15.650","15.020","346085.000"],["2026-08-11","15.210","15.120","15.450","15.100","224669.000"],["2026-08-12","15.080","15.450","15.450","15.060","217126.000"],["2026-08-13","15.650","15.210","15.650","15.200","180398.000"],["2026-08-14","15.280","15.240","15.480","15.050","172447.000"],["2026-08-17","15.240","15.640","15.720","15.120","233744.000"],["2026-08-18","15.640","15.730","15.950","15.550","208850.000"],["2026-08-19","15.610","15.160","15.740","15.100","288282.000"],["2026-08-20","15.840","15.590","16.160","15.500","403977.000"],["2026-08-21","15.530","15.450","15.650","15.300","252155.000"],["2026-08-24","15.540","15.210","15.590","15.000","270976.000"],["2026-08-25","15.150","15.370","15.430","14.930","219203.000"],["2026-08-26","15.270","15.080","15.380","15.080","198793.000"],["2026-08-27","15.090","15.340","15.350","14.860","247093.000"],["2026-08-28","15.280","15.230","15.450","15.060","205354.000"],["2026-08-31","15.080","15.280","15.280","14.750","288473.000"],["2026-09-01","15.150","15.020","15.190","14.930","191818.000"],["2026-09-02","14.920","14.310","14.920","14.290","299776.000"],["2026-09-03","14.430","14.540","14.600","14.360","187208.000"],["2026-09-04","14.670","14.490","14.930","14.440","221821.000"],["2026-09-07","14.650","14.640","14.690","14.430","189166.000"],["2026-09-08","14.580","14.450","14.620","14.390","148963.000"],["2026-09-09","14.500","14.660","14.730","14.440","180825.000"],["2026-09-10","14.650","14.710","14.840","14.410","126317.000"],["2026-09-11","14.590","14.480","14.640","14.230","151002.000"],["2026-09-14","14.450","14.400","14.560","14.250","140329.000"],["2026-09-15","14.290","14.320","14.520","14.280","122572.000"],["2026-09-16","14.290","14.320","14.390","14.020","169644.000"],["2026-09-17","14.200","14.020","14.350","14.020","145489.000"],["2026-09-18","14.160","14.370","14.490","14.080","221807.000"],["2026-09-21","14.470","14.480","14.580","14.330","197053.000"],["2026-09-22","14.540","14.380","14.690","14.340","186025.000"],["2026-09-23","14.380","14.300","14.490","14.280","143692.000"],["2026-09-24","14.300","13.900","14.340","13.900","194562.000"]],"qt":{"sh603806":["1","\u798f\u65af\u7279","603806","13.70","13.90","13.92","171018","74979","96038","13.69","682","13.68","187","13.67","380","13.66","312","13.65","318","13.70","776","13.71","105","13.72","94","13.73","153","13.74","190","","20260928161455","-0.20","-1.44","14.06","13.59","13.70\/171018\/235349388","171018","23535","0.66","32.02","","14.06","13.59","3.38","357.40","357.40","2.19","15.29","12.51","0.91","561","13.76","21.22","46.43","","","1.73","23534.9388","1.0960","8","   A","GP-A","-0.80","-4.66","1.09","6.66","5.15","20.01","12.82","-5.39","-10.05","-13.07","2608745702","2608745702","17.55","-1.30","2608745702","","","-10.63","0.07","","CNY","0","___D__F__N","13.60","664",""],"market":["2026-09-29 03:08:22|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":"13.900","version":"18"}}}