{"code":0,"msg":"","data":{"sh603808":{"qfqday":[["2025-12-30","8.168","8.498","8.788","8.108","104240.000"],["2025-12-31","8.578","8.338","8.578","8.168","76439.000"],["2026-01-05","8.398","8.288","8.408","8.228","62432.000"],["2026-01-06","8.298","8.358","8.408","8.188","79337.000"],["2026-01-07","8.328","8.378","8.448","8.158","82769.000"],["2026-01-08","8.358","8.668","8.848","8.288","112826.000"],["2026-01-09","8.708","8.708","8.768","8.578","62181.000"],["2026-01-12","8.688","9.058","9.158","8.688","106426.000"],["2026-01-13","9.068","9.278","9.548","9.048","107948.000"],["2026-01-14","9.248","9.078","9.278","8.938","80362.000"],["2026-01-15","8.988","8.858","9.058","8.838","61612.000"],["2026-01-16","8.928","8.988","9.108","8.778","57422.000"],["2026-01-19","9.008","9.518","9.548","8.958","112294.000"],["2026-01-20","9.508","9.508","9.638","9.328","67960.000"],["2026-01-21","9.518","9.818","9.968","9.518","104491.000"],["2026-01-22","9.838","9.828","9.878","9.628","52053.000"],["2026-01-23","9.838","9.798","9.898","9.678","48425.000"],["2026-01-26","9.788","9.458","9.818","9.388","74363.000"],["2026-01-27","9.468","9.438","9.558","9.258","59411.000"],["2026-01-28","9.398","9.578","9.598","9.368","46896.000"],["2026-01-29","9.908","9.988","10.448","9.858","217867.000"],["2026-01-30","9.988","10.428","10.558","9.868","193502.000"],["2026-02-02","10.048","10.698","11.158","10.048","227927.000"],["2026-02-03","10.898","10.548","10.918","10.498","147957.000"],["2026-02-04","10.528","10.518","10.648","10.358","100989.000"],["2026-02-05","10.438","10.588","10.918","10.358","97553.000"],["2026-02-06","10.488","10.468","10.708","10.428","60622.000"],["2026-02-09","10.508","10.268","10.588","10.158","89202.000"],["2026-02-10","10.258","10.268","10.358","10.118","64789.000"],["2026-02-11","10.328","10.048","10.358","10.038","68280.000"],["2026-02-12","10.148","9.918","10.188","9.868","94223.000"],["2026-02-13","9.908","9.948","10.048","9.878","42454.000"],["2026-02-24","10.038","9.938","10.048","9.798","41396.000"],["2026-02-25","9.918","10.008","10.218","9.918","62120.000"],["2026-02-26","10.008","10.048","10.318","9.988","67586.000"],["2026-02-27","10.048","9.938","10.058","9.858","46097.000"],["2026-03-02","9.838","9.628","9.918","9.548","70752.000"],["2026-03-03","9.578","9.598","9.818","9.498","65880.000"],["2026-03-04","9.458","9.518","9.608","9.338","54165.000"],["2026-03-05","9.618","9.838","9.888","9.588","64160.000"],["2026-03-06","9.828","9.808","10.108","9.718","65817.000"],["2026-03-09","9.638","9.598","9.758","9.508","60517.000"],["2026-03-10","9.738","9.748","9.758","9.628","44109.000"],["2026-03-11","9.748","9.578","9.798","9.518","38960.000"],["2026-03-12","9.548","9.528","9.668","9.488","34119.000"],["2026-03-13","9.478","9.528","9.648","9.458","40739.000"],["2026-03-16","9.478","9.508","9.598","9.418","40216.000"],["2026-03-17","9.498","9.258","9.568","9.218","41611.000"],["2026-03-18","9.278","9.578","9.588","9.148","44852.000"],["2026-03-19","9.498","9.278","9.528","9.228","45076.000"],["2026-03-20","9.238","9.298","9.368","9.118","46269.000"],["2026-03-23","9.148","8.428","9.208","8.348","82482.000"],["2026-03-24","8.528","9.288","9.288","8.528","91684.000"],["2026-03-25","9.308","10.238","10.238","9.268","235890.000"],["2026-03-26","10.378","10.618","11.018","10.378","303527.000"],["2026-03-27","10.618","10.288","10.858","10.118","207582.000"],["2026-03-30","10.288","10.278","10.528","10.168","130176.000"],["2026-03-31","10.458","10.398","10.998","10.388","169239.000"],["2026-04-01","10.498","10.428","10.728","10.248","127869.000"],["2026-04-02","10.418","10.198","10.498","10.168","95836.000"],["2026-04-03","10.328","9.848","10.368","9.698","96767.000"],["2026-04-07","9.948","10.098","10.118","9.718","74740.000"],["2026-04-08","10.228","10.148","10.278","10.038","68896.000"],["2026-04-09","10.078","11.178","11.178","10.028","158198.000"],["2026-04-10","11.128","10.578","11.158","10.478","233348.000"],["2026-04-13","10.588","10.318","10.608","10.178","147815.000"],["2026-04-14","10.418","10.218","10.448","10.048","130284.000"],["2026-04-15","10.218","10.098","10.228","9.888","129158.000"],["2026-04-16","10.088","10.098","10.188","9.818","147066.000"],["2026-04-17","10.008","10.018","10.068","9.848","91201.000"],["2026-04-20","10.028","10.358","10.538","9.978","167897.000"],["2026-04-21","10.188","10.458","10.568","10.158","134021.000"],["2026-04-22","10.438","10.238","10.458","10.118","103761.000"],["2026-04-23","10.208","10.118","10.438","10.078","106170.000"],["2026-04-24","10.198","10.288","10.468","10.108","100978.000"],["2026-04-27","10.318","10.428","10.698","9.978","127286.000"],["2026-04-28","10.378","10.318","10.548","10.218","91974.000"],["2026-04-29","10.218","10.398","10.498","10.218","106669.000"],["2026-04-30","10.688","10.918","11.108","10.628","214437.000"],["2026-05-06","10.878","10.638","10.908","10.398","151052.000"],["2026-05-07","10.698","10.588","10.738","10.438","104628.000"],["2026-05-08","10.568","10.628","10.768","10.418","82068.000"],["2026-05-11","10.648","10.468","10.648","10.218","113245.000"],["2026-05-12","10.468","10.268","10.518","10.238","74683.000"],["2026-05-13","10.268","10.058","10.318","9.988","77576.000"],["2026-05-14","10.048","9.698","10.048","9.698","71268.000"],["2026-05-15","9.798","9.568","9.818","9.488","59178.000"],["2026-05-18","9.568","9.458","9.568","9.328","50462.000"],["2026-05-19","9.398","9.538","9.578","9.318","39738.000"],["2026-05-20","9.558","9.498","9.578","9.368","53831.000"],["2026-05-21","9.378","9.118","9.558","9.078","49410.000"],["2026-05-22","9.168","9.118","9.198","8.968","41659.000"],["2026-05-25","9.248","9.268","9.448","9.038","61639.000"],["2026-05-26","9.348","9.188","9.368","9.028","46520.000"],["2026-05-27","9.158","8.888","9.168","8.748","43526.000"],["2026-05-28","8.858","8.878","9.038","8.728","46048.000"],["2026-05-29","8.848","8.888","9.018","8.828","35186.000"],["2026-06-01","8.918","9.798","9.798","8.748","123088.000"],["2026-06-02","9.818","9.238","9.898","9.158","97023.000"],["2026-06-03","9.298","9.098","9.298","8.998","65323.000"],["2026-06-04","9.178","8.888","9.208","8.788","52414.000"],["2026-06-05","8.878","8.908","9.018","8.748","55898.000"],["2026-06-08","8.768","8.748","9.048","8.568","60088.000"],["2026-06-09","8.768","8.778","8.888","8.628","42017.000"],["2026-06-10","8.718","8.818","8.848","8.588","40470.000"],["2026-06-11","8.768","8.888","8.888","8.598","43039.000"],["2026-06-12","8.908","8.928","8.968","8.688","46546.000"],["2026-06-15","8.958","8.938","9.108","8.858","41578.000"],["2026-06-16","8.918","8.558","9.088","8.528","60074.000"],["2026-06-17","8.518","8.248","8.538","8.188","64337.000"],["2026-06-18","8.188","8.188","8.298","8.128","29432.000"],["2026-06-22","8.128","8.158","8.238","7.888","44161.000"],["2026-06-23","8.138","8.198","8.408","8.138","37708.000"],["2026-06-24","8.158","8.078","8.278","8.008","38814.000"],["2026-06-25","8.058","7.868","8.198","7.818","37065.000"],["2026-06-26","7.868","7.528","7.878","7.518","57203.000"],["2026-06-29","7.528","7.548","7.618","7.258","50748.000"],["2026-06-30","7.478","7.388","7.608","7.298","48411.000"],["2026-07-01","7.488","7.518","7.568","7.318","44613.000"],["2026-07-02","7.548","7.668","7.788","7.488","57310.000"],["2026-07-03","7.688","7.838","7.908","7.618","44539.000"],["2026-07-06","7.838","7.788","7.988","7.758","32443.000"],["2026-07-07","7.788","7.518","7.818","7.468","36072.000"],["2026-07-08","7.528","7.468","7.558","7.358","31204.000"],["2026-07-09","7.468","7.358","7.508","7.238","39399.000"],["2026-07-10","7.288","7.418","7.568","7.198","53455.000"],["2026-07-13","7.418","7.278","7.468","7.248","35944.000"],["2026-07-14","7.268","7.478","7.488","7.258","41907.000"],["2026-07-15","7.560","7.650","7.780","7.500","35897.000",{"nd":"2025","fh_sh":"1.82","djr":"2026-07-14","cqr":"2026-07-15","FHcontent":"10\u6d3e1.82\u5143"}],["2026-07-16","7.590","7.680","7.790","7.560","31034.000"],["2026-07-17","7.690","7.410","7.880","7.400","50081.000"],["2026-07-20","7.270","7.360","7.650","7.270","58807.000"],["2026-07-21","7.300","7.200","7.390","7.050","61072.000"],["2026-07-22","7.200","6.980","7.230","6.960","44719.000"],["2026-07-23","6.990","7.230","7.230","6.940","34776.000"],["2026-07-24","7.230","7.100","7.230","7.060","25345.000"],["2026-07-27","7.170","7.310","7.370","7.080","32871.000"],["2026-07-28","7.270","7.440","7.570","7.270","44513.000"],["2026-07-29","7.360","7.650","7.720","7.360","44308.000"],["2026-07-30","7.640","7.800","8.060","7.600","77289.000"],["2026-07-31","7.710","7.840","7.850","7.610","49686.000"],["2026-08-03","7.740","8.000","8.100","7.740","73287.000"],["2026-08-04","8.090","7.920","8.100","7.890","44110.000"],["2026-08-05","7.920","7.890","7.980","7.800","41698.000"],["2026-08-06","7.860","8.030","8.040","7.840","39250.000"],["2026-08-07","8.030","8.050","8.100","7.800","43727.000"],["2026-08-10","8.040","8.540","8.690","7.940","85587.000"],["2026-08-11","8.610","8.600","8.940","8.530","63657.000"],["2026-08-12","8.600","8.660","8.660","8.470","46321.000"],["2026-08-13","8.640","8.460","8.640","8.410","40676.000"],["2026-08-14","8.440","8.480","8.510","8.350","23014.000"],["2026-08-17","8.570","8.480","8.570","8.350","22074.000"],["2026-08-18","8.410","8.590","8.610","8.410","26998.000"],["2026-08-19","8.520","8.350","8.680","8.330","21411.000"],["2026-08-20","8.410","8.540","8.550","8.410","24117.000"],["2026-08-21","8.510","8.450","8.510","8.320","24085.000"],["2026-08-24","8.390","8.450","8.490","8.360","30774.000"],["2026-08-25","8.450","8.640","8.640","8.420","35737.000"],["2026-08-26","8.680","8.600","8.680","8.560","17613.000"],["2026-08-27","8.570","8.480","8.680","8.470","31392.000"],["2026-08-28","8.900","8.820","9.010","8.690","55080.000"],["2026-08-31","8.820","8.920","8.960","8.700","56023.000"],["2026-09-01","8.980","8.890","9.090","8.790","41337.000"],["2026-09-02","8.870","8.830","8.930","8.780","33586.000"],["2026-09-03","8.800","8.630","8.900","8.630","18992.000"],["2026-09-04","8.650","8.680","8.790","8.610","26676.000"],["2026-09-07","8.640","8.840","8.880","8.600","46036.000"],["2026-09-08","8.900","8.920","8.940","8.800","23428.000"],["2026-09-09","8.810","8.900","8.920","8.780","21197.000"],["2026-09-10","8.800","8.640","8.870","8.620","27951.000"],["2026-09-11","8.600","8.440","8.630","8.310","34473.000"],["2026-09-14","8.480","8.520","8.610","8.330","32492.000"],["2026-09-15","8.560","8.260","8.560","8.220","21045.000"],["2026-09-16","8.280","8.360","8.370","8.170","19591.000"],["2026-09-17","8.270","8.390","8.460","8.100","26211.000"],["2026-09-18","8.440","8.600","8.670","8.410","25503.000"],["2026-09-21","8.620","8.750","8.780","8.520","25205.000"],["2026-09-22","8.750","8.730","8.800","8.610","22971.000"],["2026-09-23","8.730","8.760","8.870","8.600","30496.000"],["2026-09-24","8.760","8.950","9.000","8.750","50417.000"]],"qt":{"sh603808":["1","\u6b4c\u529b\u601d","603808","8.87","8.95","8.95","34006","17879","16127","8.87","8","8.86","34","8.85","829","8.84","152","8.83","5","8.88","33","8.89","1","8.90","7","8.91","13","8.92","6","","20260928161458","-0.08","-0.89","9.08","8.80","8.87\/34006\/30152261","34006","3015","0.93","17.89","","9.08","8.80","3.13","32.26","32.26","1.23","9.85","8.06","1.10","968","8.87","16.05","19.57","","","0.71","3015.2261","0.0000","0","   A","GP-A","6.38","3.14","2.05","6.86","6.00","11.18","6.94","5.09","0.57","13.17","363733233","363733233","88.97","4.38","363733233","","","16.28","0.11","","CNY","0","___D__F__N","8.79","706",""],"market":["2026-09-29 03:08:40|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":"8.168","version":"18"}}}