{"code":0,"msg":"","data":{"sh603816":{"qfqday":[["2025-12-30","29.350","29.470","29.670","29.320","39699.000"],["2025-12-31","29.320","29.360","29.600","29.020","44926.000"],["2026-01-05","29.950","30.490","30.920","29.920","78826.000"],["2026-01-06","30.490","30.590","30.690","30.240","62806.000"],["2026-01-07","30.620","30.320","30.770","30.320","36000.000"],["2026-01-08","30.240","30.320","30.570","29.830","42388.000"],["2026-01-09","30.250","30.120","30.300","29.410","63907.000"],["2026-01-12","29.820","29.750","29.960","29.470","70497.000"],["2026-01-13","29.750","29.850","30.450","29.630","64623.000"],["2026-01-14","29.820","29.810","30.000","29.190","70910.000"],["2026-01-15","29.630","29.880","30.280","29.550","45214.000"],["2026-01-16","30.000","29.720","30.120","29.490","37207.000"],["2026-01-19","29.630","29.970","30.320","29.540","40480.000"],["2026-01-20","30.090","32.420","32.600","29.990","141180.000"],["2026-01-21","32.380","32.410","32.690","31.720","77669.000"],["2026-01-22","32.400","33.360","33.760","32.250","80670.000"],["2026-01-23","33.430","33.020","33.430","32.470","64577.000"],["2026-01-26","33.010","33.090","33.700","32.430","64792.000"],["2026-01-27","33.030","32.750","33.310","32.500","42257.000"],["2026-01-28","32.630","32.390","32.870","31.840","67000.000"],["2026-01-29","32.230","33.880","34.310","32.170","105654.000"],["2026-01-30","33.860","34.020","34.240","32.640","79545.000"],["2026-02-02","33.690","30.950","33.810","30.620","118484.000"],["2026-02-03","31.430","32.230","32.510","31.290","84687.000"],["2026-02-04","32.230","33.850","34.040","31.910","86061.000"],["2026-02-05","34.100","33.340","34.320","32.930","70938.000"],["2026-02-06","33.330","34.190","35.310","32.790","106946.000"],["2026-02-09","34.550","34.490","34.920","33.620","55759.000"],["2026-02-10","34.820","35.230","35.670","34.140","68834.000"],["2026-02-11","35.450","35.370","36.210","34.870","53331.000"],["2026-02-12","35.370","35.040","36.180","34.920","33900.000"],["2026-02-13","35.100","33.660","35.280","33.520","49142.000"],["2026-02-24","34.200","34.120","34.210","32.940","72048.000"],["2026-02-25","34.130","34.420","35.030","33.730","59081.000"],["2026-02-26","34.300","34.740","35.090","33.700","67304.000"],["2026-02-27","34.520","34.380","34.850","34.170","34819.000"],["2026-03-02","34.050","34.370","34.870","33.820","43808.000"],["2026-03-03","33.890","33.380","34.750","33.220","55381.000"],["2026-03-04","32.910","32.120","33.610","32.040","68202.000"],["2026-03-05","32.590","31.950","32.610","31.830","51444.000"],["2026-03-06","31.950","32.330","32.580","31.890","47234.000"],["2026-03-09","31.950","31.620","31.970","31.020","64127.000"],["2026-03-10","31.880","32.620","32.770","31.530","49574.000"],["2026-03-11","32.640","33.300","33.610","32.620","41456.000"],["2026-03-12","33.120","33.470","33.550","32.630","29089.000"],["2026-03-13","32.930","32.590","33.800","32.540","41438.000"],["2026-03-16","32.340","33.080","33.460","32.280","55176.000"],["2026-03-17","32.850","32.620","33.200","32.350","60306.000"],["2026-03-18","32.840","33.090","33.380","32.470","48179.000"],["2026-03-19","32.430","32.510","33.000","32.380","37644.000"],["2026-03-20","32.650","33.470","34.310","32.590","78391.000"],["2026-03-23","33.480","31.470","33.580","31.270","50943.000"],["2026-03-24","32.120","32.420","32.600","31.470","38580.000"],["2026-03-25","32.180","32.420","32.770","32.010","37520.000"],["2026-03-26","32.310","32.270","32.750","32.120","27063.000"],["2026-03-27","32.110","32.240","32.670","31.900","36869.000"],["2026-03-30","31.800","32.770","33.170","31.090","67373.000"],["2026-03-31","32.910","32.020","33.460","31.950","31208.000"],["2026-04-01","32.320","32.370","32.730","31.850","44083.000"],["2026-04-02","32.540","32.620","32.690","31.560","46982.000"],["2026-04-03","32.240","32.240","32.670","32.120","22692.000"],["2026-04-07","32.240","32.250","32.640","31.700","39462.000"],["2026-04-08","32.610","32.620","32.970","32.070","63923.000"],["2026-04-09","32.260","31.880","32.460","31.560","51966.000"],["2026-04-10","31.870","31.500","31.970","31.280","57573.000"],["2026-04-13","31.500","29.380","31.500","28.560","135547.000"],["2026-04-14","29.120","29.290","30.180","28.410","81906.000"],["2026-04-15","29.320","29.260","29.770","29.010","60111.000"],["2026-04-16","29.610","29.230","29.910","29.020","66218.000"],["2026-04-17","29.480","29.970","30.080","29.090","59488.000"],["2026-04-20","29.800","29.940","30.480","29.720","63070.000"],["2026-04-21","29.630","29.890","30.250","29.630","40007.000"],["2026-04-22","29.770","29.080","30.190","28.670","70863.000"],["2026-04-23","29.520","28.850","30.000","28.670","68445.000"],["2026-04-24","29.020","27.730","29.020","27.660","103608.000"],["2026-04-27","27.800","27.480","27.970","27.370","57242.000"],["2026-04-28","27.340","27.400","27.810","26.950","75927.000"],["2026-04-29","27.570","28.030","28.210","27.500","77319.000"],["2026-04-30","28.610","27.660","29.500","27.190","112204.000"],["2026-05-06","27.520","28.190","28.380","27.140","108812.000"],["2026-05-07","28.330","28.520","28.720","27.780","97418.000"],["2026-05-08","28.510","29.460","29.930","28.430","116043.000"],["2026-05-11","29.310","30.180","30.450","28.950","76119.000"],["2026-05-12","30.150","31.780","32.270","29.820","111996.000"],["2026-05-13","31.560","30.820","32.050","30.640","57142.000"],["2026-05-14","30.970","31.580","32.120","30.120","57649.000"],["2026-05-15","31.260","30.410","31.870","30.130","68887.000"],["2026-05-18","30.420","28.760","30.420","28.430","89647.000"],["2026-05-19","28.660","28.520","28.980","28.170","47031.000"],["2026-05-20","28.220","28.380","28.550","27.880","38744.000"],["2026-05-21","28.470","27.670","29.220","27.620","41774.000"],["2026-05-22","27.850","27.410","27.920","26.790","95952.000"],["2026-05-25","27.710","27.540","27.720","26.910","40028.000"],["2026-05-26","27.320","27.720","27.880","27.120","73029.000"],["2026-05-27","27.640","27.890","27.920","26.990","66049.000"],["2026-05-28","27.820","26.920","28.010","26.680","63203.000"],["2026-05-29","26.970","27.700","28.290","26.830","63786.000"],["2026-06-01","27.610","27.830","28.190","27.320","58204.000"],["2026-06-02","27.830","28.010","28.640","27.280","85538.000"],["2026-06-03","27.960","27.920","28.140","26.620","75304.000"],["2026-06-04","27.920","27.200","28.050","27.050","43438.000"],["2026-06-05","27.130","26.290","27.480","26.110","65542.000"],["2026-06-08","25.950","26.120","26.350","25.630","57823.000"],["2026-06-09","26.240","25.620","26.270","25.050","58346.000"],["2026-06-10","25.370","25.610","25.880","25.220","40214.000"],["2026-06-11","25.620","25.640","26.050","25.220","50658.000"],["2026-06-12","25.700","25.750","26.100","25.260","77770.000"],["2026-06-15","25.790","24.910","26.200","24.650","99905.000"],["2026-06-16","24.770","24.230","24.840","23.920","103883.000"],["2026-06-17","24.230","23.400","24.370","23.280","129057.000"],["2026-06-18","23.610","22.500","23.610","22.120","135821.000"],["2026-06-22","22.430","22.200","22.500","21.560","150205.000"],["2026-06-23","22.110","21.700","22.320","21.480","107743.000"],["2026-06-24","21.640","21.510","21.820","21.270","78974.000"],["2026-06-25","21.630","21.340","22.220","21.080","81831.000"],["2026-06-26","21.320","21.110","21.890","21.070","104823.000"],["2026-06-29","21.120","21.500","21.930","20.650","112439.000"],["2026-06-30","21.500","20.980","21.680","20.820","92688.000"],["2026-07-01","21.080","21.570","21.730","20.710","83492.000"],["2026-07-02","21.560","21.480","21.890","21.150","107184.000"],["2026-07-03","21.630","21.850","22.120","21.320","125405.000"],["2026-07-06","21.850","22.060","22.200","21.230","100721.000",{"nd":"2025","fh_sh":"13.8","djr":"2026-07-03","cqr":"2026-07-06","FHcontent":"10\u6d3e13.8\u5143"}],["2026-07-07","22.360","22.370","22.670","21.860","116942.000"],["2026-07-08","22.360","22.450","23.140","22.000","92476.000"],["2026-07-09","22.450","22.110","22.680","22.000","59949.000"],["2026-07-10","21.960","22.340","22.500","21.600","63342.000"],["2026-07-13","22.310","22.190","22.480","22.110","66518.000"],["2026-07-14","22.190","22.400","22.780","21.970","88558.000"],["2026-07-15","22.390","22.940","23.160","22.110","81219.000"],["2026-07-16","23.190","23.350","23.780","22.820","96687.000"],["2026-07-17","23.270","22.970","23.830","22.830","76321.000"],["2026-07-20","22.970","23.540","23.660","22.600","114490.000"],["2026-07-21","23.500","23.690","24.800","23.330","123577.000"],["2026-07-22","23.690","23.780","24.150","23.200","75688.000"],["2026-07-23","23.640","24.320","24.480","23.620","65795.000"],["2026-07-24","24.190","23.830","24.600","23.830","76422.000"],["2026-07-27","23.760","23.730","24.100","23.550","87548.000"],["2026-07-28","23.730","24.400","24.450","23.400","87201.000"],["2026-07-29","24.510","25.420","25.770","24.280","104704.000"],["2026-07-30","25.610","25.810","26.160","25.450","90846.000"],["2026-07-31","25.150","25.200","25.990","25.090","103738.000"],["2026-08-03","25.480","26.350","26.720","25.220","123179.000"],["2026-08-04","26.260","25.260","26.400","25.090","103081.000"],["2026-08-05","25.130","24.950","25.290","24.800","95140.000"],["2026-08-06","24.940","24.750","24.940","24.200","79685.000"],["2026-08-07","24.680","24.510","24.750","24.110","70892.000"],["2026-08-10","24.490","24.850","25.040","24.310","59300.000"],["2026-08-11","24.700","24.630","25.210","24.610","47075.000"],["2026-08-12","24.610","24.860","25.140","24.210","83047.000"],["2026-08-13","24.800","23.990","25.200","23.990","86389.000"],["2026-08-14","24.010","23.230","24.050","23.120","89846.000"],["2026-08-17","23.150","23.600","23.600","22.700","63887.000"],["2026-08-18","23.400","23.870","24.020","23.260","55378.000"],["2026-08-19","23.900","24.400","24.860","23.700","90268.000"],["2026-08-20","24.360","24.770","24.890","24.160","63761.000"],["2026-08-21","24.630","24.830","25.150","24.320","66018.000"],["2026-08-24","24.790","24.780","25.150","24.600","50635.000"],["2026-08-25","24.820","25.060","25.250","24.800","55795.000"],["2026-08-26","25.060","25.250","25.660","25.010","41102.000"],["2026-08-27","25.340","24.790","25.340","24.710","42435.000"],["2026-08-28","24.170","24.380","24.630","23.690","79654.000"],["2026-08-31","24.700","23.610","24.880","22.730","168909.000"],["2026-09-01","23.600","23.750","23.870","23.360","106764.000"],["2026-09-02","23.730","22.780","23.740","22.520","75445.000"],["2026-09-03","22.830","22.800","23.210","22.780","60738.000"],["2026-09-04","22.830","23.740","23.960","22.800","83215.000"],["2026-09-07","23.640","23.320","23.950","23.110","66258.000"],["2026-09-08","23.320","23.050","23.420","23.000","36529.000"],["2026-09-09","22.960","23.510","23.740","22.770","58540.000"],["2026-09-10","23.500","23.430","23.580","23.040","55936.000"],["2026-09-11","23.260","22.970","23.350","22.810","45809.000"],["2026-09-14","22.900","23.470","23.530","22.780","41776.000"],["2026-09-15","23.360","22.750","23.680","22.700","54173.000"],["2026-09-16","22.770","22.490","22.850","22.130","60948.000"],["2026-09-17","22.390","22.300","22.690","22.200","60552.000"],["2026-09-18","22.460","22.500","22.820","22.330","47561.000"],["2026-09-21","22.410","22.360","22.690","22.010","79864.000"],["2026-09-22","22.360","22.410","22.680","22.300","38117.000"],["2026-09-23","22.420","22.440","23.020","22.330","65434.000"],["2026-09-24","22.470","22.550","22.710","22.280","59764.000"]],"qt":{"sh603816":["1","\u987e\u5bb6\u5bb6\u5c45","603816","22.25","22.55","22.72","37343","16351","20992","22.23","55","22.18","51","22.17","15","22.16","59","22.15","242","22.25","3","22.26","160","22.27","15","22.28","18","22.29","1","","20260928161449","-0.30","-1.33","22.76","22.10","22.25\/37343\/83170734","37343","8317","0.46","12.15","","22.76","22.10","2.93","181.53","205.98","1.68","24.81","20.30","0.64","225","22.27","11.13","11.51","","","0.57","8317.0734","0.0000","0","   A","GP-A","-24.22","-1.11","5.50","16.30","8.91","36.21","20.65","-3.13","-8.74","1.83","815880346","925733012","36.35","-24.50","815880346","","","-23.14","0.18","","CNY","0","___D__F__N","22.11","253",""],"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":"29.350","version":"18"}}}