{"code":0,"msg":"","data":{"sh603855":{"qfqday":[["2025-12-30","18.390","18.440","18.500","18.280","15446.000"],["2025-12-31","18.440","18.360","18.460","18.350","14509.000"],["2026-01-05","18.390","19.070","19.440","18.350","75267.000"],["2026-01-06","18.870","18.980","19.090","18.810","42913.000"],["2026-01-07","19.010","18.730","19.060","18.690","28953.000"],["2026-01-08","18.740","18.880","18.980","18.690","21062.000"],["2026-01-09","18.990","19.040","19.360","18.810","44472.000"],["2026-01-12","19.060","19.020","19.110","18.920","33443.000"],["2026-01-13","18.970","18.840","19.060","18.820","26689.000"],["2026-01-14","18.840","18.720","18.970","18.560","38990.000"],["2026-01-15","18.690","18.750","18.890","18.610","17802.000"],["2026-01-16","18.890","18.720","18.910","18.690","16406.000"],["2026-01-19","18.630","18.830","18.840","18.630","26716.000"],["2026-01-20","18.830","18.740","18.890","18.680","18723.000"],["2026-01-21","18.740","18.750","18.760","18.630","17999.000"],["2026-01-22","18.760","18.650","18.770","18.610","26218.000"],["2026-01-23","18.650","18.680","18.770","18.630","29621.000"],["2026-01-26","18.760","18.310","18.780","18.240","37409.000"],["2026-01-27","18.350","18.370","18.450","17.920","39005.000"],["2026-01-28","18.210","18.170","18.370","18.120","18337.000"],["2026-01-29","18.190","18.570","18.780","18.070","41938.000"],["2026-01-30","18.500","18.580","18.760","18.430","25499.000"],["2026-02-02","18.490","18.010","18.650","17.990","31505.000"],["2026-02-03","18.030","18.220","18.240","18.030","17975.000"],["2026-02-04","18.210","18.460","18.460","18.130","18120.000"],["2026-02-05","18.410","18.460","18.570","18.330","14573.000"],["2026-02-06","18.360","18.400","18.540","18.360","13485.000"],["2026-02-09","18.460","18.790","18.960","18.410","30994.000"],["2026-02-10","18.790","18.730","18.840","18.690","12801.000"],["2026-02-11","18.670","19.660","20.230","18.670","164098.000"],["2026-02-12","19.930","19.500","19.930","19.410","50973.000"],["2026-02-13","19.500","19.530","20.090","19.350","51299.000"],["2026-02-24","19.710","19.670","19.790","19.410","40809.000"],["2026-02-25","19.560","19.580","19.780","19.410","36239.000"],["2026-02-26","19.580","19.790","19.800","19.490","35967.000"],["2026-02-27","19.790","19.910","20.110","19.560","39520.000"],["2026-03-02","19.760","19.760","19.940","19.540","34350.000"],["2026-03-03","19.700","19.080","19.900","19.060","41847.000"],["2026-03-04","19.020","18.900","19.240","18.660","32855.000"],["2026-03-05","18.990","19.190","19.370","18.960","23100.000"],["2026-03-06","19.120","19.360","19.370","19.050","27025.000"],["2026-03-09","18.960","18.840","18.960","18.310","44119.000"],["2026-03-10","18.830","19.040","19.290","18.830","22255.000"],["2026-03-11","19.150","19.050","19.170","18.840","18110.000"],["2026-03-12","19.110","18.850","19.190","18.800","24725.000"],["2026-03-13","18.850","19.260","19.600","18.850","39836.000"],["2026-03-16","19.170","19.590","20.100","19.160","58205.000"],["2026-03-17","19.590","19.570","20.070","19.460","38335.000"],["2026-03-18","19.510","19.160","19.880","18.910","39974.000"],["2026-03-19","19.010","18.760","19.190","18.680","26090.000"],["2026-03-20","18.770","18.340","18.920","18.320","27154.000"],["2026-03-23","18.210","17.400","18.210","17.310","57414.000"],["2026-03-24","17.740","18.000","18.000","17.410","25985.000"],["2026-03-25","18.050","17.990","18.260","17.850","15971.000"],["2026-03-26","17.890","17.970","18.130","17.760","16111.000"],["2026-03-27","17.760","17.980","18.040","17.760","13053.000"],["2026-03-30","17.940","18.240","18.300","17.800","16838.000"],["2026-03-31","18.290","17.860","18.290","17.810","13500.000"],["2026-04-01","18.060","18.260","18.390","17.920","15357.000"],["2026-04-02","18.170","18.240","18.510","18.170","14713.000"],["2026-04-03","18.100","17.820","18.260","17.790","15111.000"],["2026-04-07","17.720","18.070","18.160","17.710","11667.000"],["2026-04-08","18.290","19.190","19.390","18.140","72575.000"],["2026-04-09","19.020","18.910","19.090","18.810","33922.000"],["2026-04-10","19.040","18.910","19.160","18.850","14990.000"],["2026-04-13","18.760","18.500","18.890","18.430","24113.000"],["2026-04-14","18.530","18.600","18.670","18.390","18234.000"],["2026-04-15","18.600","18.610","18.700","18.500","14353.000"],["2026-04-16","18.600","18.800","18.830","18.510","15612.000"],["2026-04-17","18.710","18.770","18.880","18.540","20138.000"],["2026-04-20","18.770","18.710","18.810","18.610","12039.000"],["2026-04-21","18.710","18.640","18.740","18.540","9248.000"],["2026-04-22","18.660","18.480","18.660","18.420","14257.000"],["2026-04-23","18.440","18.360","18.540","18.320","11540.000"],["2026-04-24","18.370","18.330","18.470","18.270","11639.000"],["2026-04-27","18.350","18.470","18.520","18.190","20092.000"],["2026-04-28","18.470","17.540","18.470","17.490","58165.000"],["2026-04-29","17.270","17.930","18.060","17.120","41112.000"],["2026-04-30","17.790","17.690","17.910","17.610","20386.000"],["2026-05-06","17.800","17.580","18.130","17.400","42096.000"],["2026-05-07","17.570","17.490","17.840","17.410","39702.000"],["2026-05-08","17.560","17.580","17.610","17.440","34780.000"],["2026-05-11","17.570","17.880","18.090","17.550","42024.000"],["2026-05-12","17.950","18.410","18.420","17.650","60851.000"],["2026-05-13","18.360","18.210","18.700","18.110","43708.000"],["2026-05-14","18.220","18.270","18.500","17.960","48196.000"],["2026-05-15","18.270","18.080","18.370","17.770","51702.000"],["2026-05-18","18.080","18.870","19.200","18.080","119924.000"],["2026-05-19","18.780","18.950","18.960","18.530","53087.000"],["2026-05-20","18.970","18.380","19.000","18.180","50663.000"],["2026-05-21","18.400","18.020","18.770","17.960","37912.000"],["2026-05-22","18.030","17.930","18.170","17.900","29702.000"],["2026-05-25","18.370","17.950","18.590","17.860","37051.000"],["2026-05-26","17.910","17.670","18.020","17.450","38526.000"],["2026-05-27","17.530","17.270","17.610","17.170","33658.000"],["2026-05-28","17.270","17.060","17.310","16.920","33077.000"],["2026-05-29","17.070","16.510","17.250","16.380","38896.000"],["2026-06-01","16.510","17.060","17.150","16.380","32026.000"],["2026-06-02","17.160","17.030","17.250","16.860","18987.000"],["2026-06-03","17.110","16.790","17.110","16.710","19655.000"],["2026-06-04","16.810","16.840","16.960","16.660","16053.000"],["2026-06-05","16.870","17.160","17.420","16.810","26115.000"],["2026-06-08","17.010","16.680","17.010","16.530","24307.000"],["2026-06-09","16.830","16.500","16.830","16.310","24774.000"],["2026-06-10","16.390","16.610","16.620","16.230","13906.000"],["2026-06-11","16.460","16.460","16.630","16.380","10341.000"],["2026-06-12","16.520","16.450","16.750","16.350","24511.000"],["2026-06-15","16.520","16.720","17.030","16.450","26272.000"],["2026-06-16","16.710","16.970","17.080","16.630","31481.000"],["2026-06-17","16.960","16.620","16.960","16.540","17553.000"],["2026-06-18","16.620","16.250","16.620","15.980","25698.000"],["2026-06-22","16.210","16.020","16.210","15.910","29562.000"],["2026-06-23","15.970","16.070","16.300","15.950","22451.000"],["2026-06-24","16.000","15.540","16.070","15.390","28879.000"],["2026-06-25","15.450","15.640","15.690","15.210","18453.000"],["2026-06-26","15.810","15.590","15.860","15.490","21500.000"],["2026-06-29","15.630","16.050","16.180","15.320","21758.000"],["2026-06-30","16.010","16.340","16.490","16.010","20932.000"],["2026-07-01","16.340","16.430","16.520","16.190","19747.000"],["2026-07-02","16.440","16.560","16.610","16.310","25911.000"],["2026-07-03","16.550","16.500","16.870","16.340","29270.000",{"nd":"2025","fh_sh":"10","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e10\u5143"}],["2026-07-06","16.500","17.630","17.770","16.360","65033.000"],["2026-07-07","17.600","17.170","17.790","17.100","37960.000"],["2026-07-08","17.170","16.780","17.340","16.700","21125.000"],["2026-07-09","16.770","16.650","16.780","16.430","18736.000"],["2026-07-10","16.600","16.540","16.720","16.270","14281.000"],["2026-07-13","16.430","16.190","16.530","16.150","15038.000"],["2026-07-14","16.190","16.050","16.250","15.900","16883.000"],["2026-07-15","16.080","16.090","16.190","15.900","20544.000"],["2026-07-16","15.990","16.160","16.180","15.970","12388.000"],["2026-07-17","16.130","15.880","16.410","15.700","25354.000"],["2026-07-20","16.000","15.990","16.100","15.710","17301.000"],["2026-07-21","15.930","16.090","16.190","15.910","21458.000"],["2026-07-22","16.090","16.110","16.160","15.750","15586.000"],["2026-07-23","16.000","16.270","16.380","15.920","19468.000"],["2026-07-24","16.220","15.900","16.380","15.850","13739.000"],["2026-07-27","15.980","16.010","16.150","15.810","10166.000"],["2026-07-28","15.900","16.070","16.260","15.900","10759.000"],["2026-07-29","16.170","16.250","16.340","16.020","15004.000"],["2026-07-30","16.350","16.360","16.510","16.200","15047.000"],["2026-07-31","16.360","16.390","16.450","16.300","10202.000"],["2026-08-03","16.390","16.720","16.820","16.390","24860.000"],["2026-08-04","16.750","16.850","16.880","16.560","19386.000"],["2026-08-05","16.780","16.730","16.820","16.540","24122.000"],["2026-08-06","16.690","16.570","16.700","16.400","20662.000"],["2026-08-07","16.540","16.490","16.650","16.370","17513.000"],["2026-08-10","16.590","16.500","16.640","16.340","12951.000"],["2026-08-11","16.560","16.300","16.560","16.260","16120.000"],["2026-08-12","16.300","16.390","16.410","16.250","9040.000"],["2026-08-13","16.450","16.350","16.450","16.300","8473.000"],["2026-08-14","16.260","16.380","16.420","16.260","7528.000"],["2026-08-17","16.370","16.590","16.650","16.240","16789.000"],["2026-08-18","16.550","16.300","16.610","16.220","12257.000"],["2026-08-19","16.230","15.960","16.300","15.920","14300.000"],["2026-08-20","15.970","16.020","16.120","15.950","8587.000"],["2026-08-21","16.020","16.030","16.090","15.780","10750.000"],["2026-08-24","16.030","15.950","16.070","15.840","8522.000"],["2026-08-25","15.980","16.040","16.060","15.840","10073.000"],["2026-08-26","16.090","16.010","16.130","15.950","17156.000"],["2026-08-27","16.370","16.290","16.780","16.220","28812.000"],["2026-08-28","16.200","16.390","16.570","16.170","28895.000"],["2026-08-31","16.410","16.800","16.920","16.360","47075.000"],["2026-09-01","16.730","16.740","16.920","16.580","27782.000"],["2026-09-02","16.660","16.740","16.810","16.590","12207.000"],["2026-09-03","16.790","16.820","16.940","16.670","19621.000"],["2026-09-04","16.920","17.060","17.350","16.830","28280.000"],["2026-09-07","17.130","17.330","17.640","17.130","29219.000"],["2026-09-08","17.340","17.030","17.450","16.960","21935.000"],["2026-09-09","17.060","17.110","17.200","16.970","14875.000"],["2026-09-10","17.000","16.990","17.130","16.920","12144.000"],["2026-09-11","16.880","16.730","16.960","16.670","15736.000"],["2026-09-14","16.780","16.850","17.080","16.600","17682.000"],["2026-09-15","16.730","16.680","16.870","16.590","11360.000"],["2026-09-16","16.770","16.560","16.770","16.480","11085.000"],["2026-09-17","16.510","16.690","16.780","16.360","8521.000"],["2026-09-18","16.720","16.720","16.880","16.670","8082.000"],["2026-09-21","16.700","17.020","17.250","16.700","19590.000"],["2026-09-22","17.050","16.800","17.160","16.790","9677.000"],["2026-09-23","16.830","16.760","16.890","16.680","5996.000"],["2026-09-24","16.800","16.940","17.080","16.760","11808.000"]],"qt":{"sh603855":["1","\u534e\u8363\u80a1\u4efd","603855","17.06","16.94","16.94","18342","9550","8792","17.06","14","17.05","44","17.04","56","17.03","78","17.02","29","17.07","70","17.08","146","17.09","99","17.10","151","17.11","24","","20260928161455","0.12","0.71","17.18","16.81","17.06\/18342\/31221053","18342","3122","0.55","16.04","","17.18","16.81","2.18","57.24","57.58","2.90","18.63","15.25","1.66","-269","17.02","15.41","15.57","","","0.73","3122.1053","1.7060","10","   A","GP-A","-7.08","2.03","5.81","15.48","7.51","20.23","15.21","1.97","4.09","3.39","335532500","337511000","-37.83","-7.48","335532500","","","-10.82","0.00","","CNY","0","___D__F__N","17.15","-406",""],"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":"18.390","version":"18"}}}