{"code":0,"msg":"","data":{"sh603811":{"qfqday":[["2025-12-30","7.364","7.307","7.364","7.293","39744.000"],["2025-12-31","7.300","7.286","7.336","7.207","47980.000"],["2026-01-05","7.307","7.536","7.536","7.293","81149.000"],["2026-01-06","7.557","7.579","7.607","7.521","57955.000"],["2026-01-07","7.593","7.621","7.729","7.571","65784.000"],["2026-01-08","7.657","7.921","8.050","7.629","164036.000"],["2026-01-09","7.921","7.950","7.964","7.793","108291.000"],["2026-01-12","7.957","7.907","8.000","7.814","86033.000"],["2026-01-13","7.907","8.007","8.143","7.893","124931.000"],["2026-01-14","8.057","8.557","8.607","7.979","295360.000"],["2026-01-15","8.464","8.400","8.607","8.286","128695.000"],["2026-01-16","8.414","8.157","8.443","8.136","89063.000"],["2026-01-19","8.114","8.171","8.207","8.093","47792.000"],["2026-01-20","8.129","8.186","8.286","8.129","48261.000"],["2026-01-21","8.186","8.221","8.300","8.164","45379.000"],["2026-01-22","8.221","8.236","8.257","8.150","37589.000"],["2026-01-23","8.264","8.357","8.464","8.264","57777.000"],["2026-01-26","8.700","8.807","8.950","8.543","259803.000"],["2026-01-27","8.814","8.657","8.943","8.314","218360.000"],["2026-01-28","8.571","8.250","8.607","8.250","150778.000"],["2026-01-29","8.200","8.064","8.257","8.057","79758.000"],["2026-01-30","8.036","8.086","8.193","8.000","56478.000"],["2026-02-02","8.086","7.850","8.114","7.850","52280.000"],["2026-02-03","7.886","8.000","8.000","7.864","39701.000"],["2026-02-04","8.000","8.021","8.100","7.950","35466.000"],["2026-02-05","7.979","8.057","8.121","7.971","33486.000"],["2026-02-06","8.086","8.093","8.143","8.014","47109.000"],["2026-02-09","8.200","8.114","8.214","8.079","43632.000"],["2026-02-10","8.114","8.093","8.143","8.057","30347.000"],["2026-02-11","8.200","8.293","8.321","8.114","66864.000"],["2026-02-12","8.314","8.193","8.329","8.150","46212.000"],["2026-02-13","8.214","8.057","8.221","8.029","37560.000"],["2026-02-24","8.129","8.121","8.143","8.057","24514.000"],["2026-02-25","8.129","8.164","8.214","8.114","32394.000"],["2026-02-26","8.164","8.064","8.207","8.043","36372.000"],["2026-02-27","8.064","8.100","8.114","8.000","40437.000"],["2026-03-02","8.014","7.857","8.021","7.807","64633.000"],["2026-03-03","7.857","7.771","8.000","7.757","57371.000"],["2026-03-04","7.664","7.664","7.757","7.607","44979.000"],["2026-03-05","7.743","7.721","7.786","7.693","25441.000"],["2026-03-06","7.736","7.971","7.986","7.707","41951.000"],["2026-03-09","8.157","8.029","8.157","7.964","49167.000"],["2026-03-10","8.036","8.207","8.214","8.007","47055.000"],["2026-03-11","8.221","8.121","8.221","8.107","42398.000"],["2026-03-12","8.143","8.164","8.193","8.107","34759.000"],["2026-03-13","8.164","8.136","8.271","8.093","41887.000"],["2026-03-16","8.321","8.250","8.414","8.221","88291.000"],["2026-03-17","8.243","8.114","8.329","8.107","52661.000"],["2026-03-18","8.107","8.357","8.371","8.093","65685.000"],["2026-03-19","8.257","8.100","8.329","8.050","52057.000"],["2026-03-20","8.164","7.986","8.221","7.971","49561.000"],["2026-03-23","7.893","7.364","7.893","7.307","78101.000"],["2026-03-24","7.507","7.943","7.993","7.464","106226.000"],["2026-03-25","7.921","8.079","8.129","7.886","65278.000"],["2026-03-26","8.086","8.164","8.300","8.007","54091.000"],["2026-03-27","8.057","8.379","8.386","8.043","110750.000"],["2026-03-30","8.379","8.343","8.436","8.300","68628.000"],["2026-03-31","8.279","8.257","8.429","8.250","66954.000"],["2026-04-01","8.336","8.579","8.621","8.221","141998.000"],["2026-04-02","8.564","8.536","8.629","8.443","78945.000"],["2026-04-03","8.471","8.271","8.521","8.236","84539.000"],["2026-04-07","8.264","8.379","8.421","8.050","64832.000"],["2026-04-08","8.500","8.450","8.507","8.286","74002.000"],["2026-04-09","8.436","8.329","8.593","8.286","66396.000"],["2026-04-10","8.329","8.421","8.571","8.307","79349.000"],["2026-04-13","8.379","8.286","8.386","8.250","60506.000"],["2026-04-14","8.300","8.321","8.379","8.179","62362.000"],["2026-04-15","8.414","8.557","8.579","8.286","102522.000"],["2026-04-16","8.629","8.521","8.629","8.443","71391.000"],["2026-04-17","8.479","8.379","8.521","8.293","68535.000"],["2026-04-20","8.429","8.400","8.500","8.314","58781.000"],["2026-04-21","8.379","8.271","8.443","8.193","70950.000"],["2026-04-22","8.221","8.157","8.271","8.143","56081.000"],["2026-04-23","8.200","8.293","8.343","8.121","73890.000"],["2026-04-24","8.393","8.421","8.571","8.143","140867.000"],["2026-04-27","8.486","8.293","8.486","8.136","110449.000"],["2026-04-28","8.250","8.229","8.429","8.193","69769.000"],["2026-04-29","8.221","8.343","8.357","8.171","57842.000"],["2026-04-30","8.293","8.257","8.407","8.250","49237.000"],["2026-05-06","8.307","8.264","8.393","8.236","63071.000"],["2026-05-07","8.257","8.314","8.414","8.257","46851.000"],["2026-05-08","8.350","8.571","8.657","8.343","140183.000"],["2026-05-11","8.643","8.579","8.643","8.414","111351.000"],["2026-05-12","8.521","8.307","8.521","8.293","101706.000"],["2026-05-13","8.293","8.193","8.329","8.150","78473.000"],["2026-05-14","8.193","8.057","8.236","8.057","59691.000"],["2026-05-15","8.036","7.979","8.071","7.929","56134.000"],["2026-05-18","7.950","7.893","7.964","7.807","43863.000"],["2026-05-19","7.857","7.871","7.929","7.771","34837.000"],["2026-05-20","7.814","7.750","7.843","7.693","41193.000"],["2026-05-21","7.750","7.679","8.000","7.650","56246.000"],["2026-05-22","7.729","7.721","7.750","7.629","34637.000"],["2026-05-25","7.721","7.607","7.786","7.521","50835.000"],["2026-05-26","7.607","7.507","7.621","7.443","26096.000"],["2026-05-27","7.507","7.429","7.514","7.350","40018.000"],["2026-05-28","7.364","7.836","7.964","7.364","119997.000"],["2026-05-29","7.736","7.850","7.971","7.736","94165.000"],["2026-06-01","7.843","7.821","7.857","7.643","48238.000"],["2026-06-02","7.814","7.714","7.829","7.700","35167.000"],["2026-06-03","7.714","7.536","7.714","7.486","44083.000"],["2026-06-04","7.507","7.400","7.521","7.371","29360.000"],["2026-06-05","7.429","7.471","7.514","7.393","28841.000"],["2026-06-08","7.400","7.250","7.464","7.186","33752.000"],["2026-06-09","7.250","7.271","7.343","7.193","25286.000"],["2026-06-10","7.193","7.250","7.264","7.129","28116.000"],["2026-06-11","7.179","7.114","7.250","7.007","31309.000"],["2026-06-12","7.143","7.314","7.314","7.093","35363.000"],["2026-06-15","7.350","7.664","7.786","7.300","78733.000"],["2026-06-16","7.621","7.521","7.714","7.464","37528.000"],["2026-06-17","7.514","7.400","7.521","7.379","25709.000"],["2026-06-18","7.386","7.393","7.421","7.250","30343.000"],["2026-06-22","7.564","7.593","7.607","7.186","45093.000"],["2026-06-23","7.543","7.636","7.764","7.514","46238.000"],["2026-06-24","7.664","7.671","7.714","7.507","44757.000"],["2026-06-25","7.700","7.593","7.700","7.464","33222.000"],["2026-06-26","7.580","7.590","7.640","7.360","52047.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e3\u5143\u8f6c4\u80a1"}],["2026-06-29","7.550","7.750","7.800","7.300","73051.000"],["2026-06-30","7.710","7.520","7.730","7.410","62717.000"],["2026-07-01","7.390","7.720","7.770","7.270","107765.000"],["2026-07-02","7.650","7.540","7.880","7.520","88406.000"],["2026-07-03","7.670","7.600","7.740","7.460","74864.000"],["2026-07-06","7.560","7.700","7.850","7.510","100183.000"],["2026-07-07","7.640","7.490","7.750","7.470","63915.000"],["2026-07-08","7.460","7.360","7.540","7.350","42409.000"],["2026-07-09","7.300","7.230","7.430","7.140","43863.000"],["2026-07-10","7.230","7.310","7.420","7.100","49988.000"],["2026-07-13","7.410","7.250","7.410","7.170","51845.000"],["2026-07-14","7.250","7.410","7.450","7.150","51192.000"],["2026-07-15","7.390","7.810","7.840","7.350","136916.000"],["2026-07-16","7.800","7.860","8.000","7.690","112591.000"],["2026-07-17","7.840","7.430","7.870","7.390","126815.000"],["2026-07-20","7.410","7.260","7.510","7.180","76734.000"],["2026-07-21","7.210","7.090","7.250","6.830","117185.000"],["2026-07-22","7.030","7.050","7.250","6.990","63819.000"],["2026-07-23","7.080","7.120","7.140","6.970","47331.000"],["2026-07-24","7.070","6.930","7.130","6.920","36575.000"],["2026-07-27","6.910","7.050","7.120","6.900","32435.000"],["2026-07-28","7.050","7.030","7.120","6.990","23528.000"],["2026-07-29","7.020","7.130","7.200","7.020","34443.000"],["2026-07-30","7.090","7.050","7.180","7.010","33311.000"],["2026-07-31","7.100","7.120","7.140","7.060","31698.000"],["2026-08-03","7.160","7.140","7.200","7.070","46830.000"],["2026-08-04","7.170","7.240","7.310","7.170","42518.000"],["2026-08-05","7.240","7.220","7.260","7.160","35138.000"],["2026-08-06","7.240","7.210","7.240","7.130","31595.000"],["2026-08-07","7.190","7.430","7.430","7.160","76348.000"],["2026-08-10","7.430","7.460","7.520","7.430","54060.000"],["2026-08-11","7.450","7.400","7.510","7.390","42065.000"],["2026-08-12","7.410","7.490","7.520","7.380","41326.000"],["2026-08-13","7.430","7.510","7.580","7.410","87495.000"],["2026-08-14","7.460","7.440","7.580","7.410","48027.000"],["2026-08-17","7.410","7.500","7.560","7.290","60920.000"],["2026-08-18","7.550","7.660","7.850","7.500","158118.000"],["2026-08-19","7.620","7.510","7.860","7.510","102984.000"],["2026-08-20","7.620","7.630","7.730","7.580","69912.000"],["2026-08-21","7.570","7.400","7.600","7.340","71029.000"],["2026-08-24","7.390","7.240","7.440","7.200","48217.000"],["2026-08-25","7.210","7.430","7.460","7.160","54617.000"],["2026-08-26","7.370","7.450","7.630","7.370","51454.000"],["2026-08-27","7.370","7.360","7.490","7.300","58738.000"],["2026-08-28","7.330","7.320","7.380","7.230","54638.000"],["2026-08-31","7.280","7.190","7.280","7.170","60997.000"],["2026-09-01","7.180","7.330","7.350","7.160","65097.000"],["2026-09-02","7.330","7.250","7.340","7.200","48480.000"],["2026-09-03","7.250","7.230","7.300","7.180","33274.000"],["2026-09-04","7.260","7.210","7.300","7.180","36554.000"],["2026-09-07","7.210","7.170","7.250","7.160","39437.000"],["2026-09-08","7.170","7.320","7.320","7.130","63988.000"],["2026-09-09","7.250","7.190","7.290","7.180","40980.000"],["2026-09-10","7.190","7.080","7.190","7.020","47352.000"],["2026-09-11","7.040","6.910","7.040","6.830","57185.000"],["2026-09-14","6.960","6.930","7.010","6.880","36635.000"],["2026-09-15","6.910","6.680","6.910","6.640","71223.000"],["2026-09-16","6.640","6.690","6.730","6.610","34778.000"],["2026-09-17","6.700","6.770","6.800","6.650","41958.000"],["2026-09-18","6.770","6.770","6.900","6.760","36423.000"],["2026-09-21","6.810","7.020","7.040","6.800","75094.000"],["2026-09-22","7.010","7.010","7.090","6.950","50279.000"],["2026-09-23","7.010","6.960","7.040","6.950","28093.000"],["2026-09-24","6.930","6.870","7.010","6.860","32389.000"]],"qt":{"sh603811":["1","\u8bda\u610f\u836f\u4e1a","603811","6.89","6.87","6.90","40527","22252","18274","6.89","505","6.88","356","6.87","1087","6.86","473","6.85","971","6.91","122","6.92","215","6.93","148","6.94","159","6.95","354","","20260928161442","0.02","0.29","6.97","6.86","6.89\/40527\/28010341","40527","2801","0.88","17.78","","6.97","6.86","1.60","31.57","31.57","2.22","7.56","6.18","0.91","2394","6.91","16.64","16.18","","","0.97","2801.0341","0.0000","0","   A","GP-A","-5.44","1.77","3.11","12.51","10.24","9.47","6.61","-0.29","-5.87","-9.34","458226048","458226048","54.53","-5.71","458226048","","","-23.62","-0.14","","CNY","0","___D__F__N","7.00","-1349",""],"market":["2026-09-29 03:07:28|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":"7.364","version":"18"}}}