{"code":0,"msg":"","data":{"sh603868":{"qfqday":[["2025-12-30","40.300","39.400","40.510","38.400","51222.000"],["2025-12-31","39.380","42.280","42.560","39.380","63493.000"],["2026-01-05","41.860","41.040","42.050","40.480","36009.000"],["2026-01-06","41.030","41.080","41.770","40.370","27053.000"],["2026-01-07","41.020","41.290","41.450","40.370","19345.000"],["2026-01-08","41.290","41.880","42.630","41.030","27402.000"],["2026-01-09","41.830","40.910","44.000","40.810","40359.000"],["2026-01-12","40.990","40.600","41.280","39.500","32581.000"],["2026-01-13","40.810","40.530","41.040","39.700","21439.000"],["2026-01-14","40.100","38.580","40.480","38.500","48063.000"],["2026-01-15","38.580","37.760","38.870","37.650","29644.000"],["2026-01-16","38.000","37.780","38.270","36.850","21863.000"],["2026-01-19","37.250","37.720","37.790","36.730","20800.000"],["2026-01-20","37.880","37.280","38.050","37.000","25729.000"],["2026-01-21","37.380","37.000","37.490","36.290","22225.000"],["2026-01-22","36.990","37.230","37.620","36.800","14266.000"],["2026-01-23","37.380","37.160","37.480","36.890","14700.000"],["2026-01-26","37.160","37.050","37.350","36.660","12271.000"],["2026-01-27","37.000","37.420","37.830","36.450","17527.000"],["2026-01-28","37.600","36.860","37.600","36.730","10006.000"],["2026-01-29","36.860","37.190","37.600","36.360","12012.000"],["2026-01-30","37.120","37.350","38.000","36.830","19416.000"],["2026-02-02","37.220","37.230","37.860","37.050","16834.000"],["2026-02-03","37.200","38.200","38.800","37.190","23339.000"],["2026-02-04","38.060","37.530","38.180","36.920","17167.000"],["2026-02-05","37.480","38.000","38.180","37.400","15889.000"],["2026-02-06","38.000","37.370","38.000","37.210","9932.000"],["2026-02-09","37.320","37.570","37.880","37.000","12101.000"],["2026-02-10","37.560","37.680","38.180","37.350","9747.000"],["2026-02-11","37.680","36.420","37.680","36.260","18441.000"],["2026-02-12","36.980","36.000","36.980","36.000","10282.000"],["2026-02-13","36.000","35.770","36.280","35.770","9470.000"],["2026-02-24","36.020","36.060","36.200","35.830","7825.000"],["2026-02-25","36.060","36.180","36.360","35.930","8976.000"],["2026-02-26","36.370","35.370","36.370","35.210","12930.000"],["2026-02-27","35.220","35.150","35.590","35.010","7881.000"],["2026-03-02","34.680","35.000","35.500","34.410","12380.000"],["2026-03-03","34.990","34.600","35.680","34.440","10594.000"],["2026-03-04","34.480","34.170","34.590","33.720","13309.000"],["2026-03-05","34.550","34.770","35.270","34.190","12870.000"],["2026-03-06","34.590","35.160","35.190","34.550","6445.000"],["2026-03-09","34.750","35.200","35.350","34.370","7300.000"],["2026-03-10","35.200","35.800","35.850","35.090","10613.000"],["2026-03-11","35.810","35.570","35.870","35.420","6292.000"],["2026-03-12","36.000","35.840","36.080","35.430","7399.000"],["2026-03-13","35.800","36.010","36.080","35.580","7371.000"],["2026-03-16","36.160","35.350","36.200","34.850","14461.000"],["2026-03-17","35.350","34.620","35.490","34.460","9902.000"],["2026-03-18","34.550","34.550","34.750","34.350","5579.000"],["2026-03-19","34.180","34.040","34.610","33.720","12634.000"],["2026-03-20","34.060","33.770","34.460","33.610","9029.000"],["2026-03-23","33.610","31.700","33.610","31.220","26765.000"],["2026-03-24","32.290","32.000","32.670","31.480","20129.000"],["2026-03-25","32.150","31.960","32.500","31.620","20864.000"],["2026-03-26","31.890","31.840","32.160","31.690","12464.000"],["2026-03-27","31.700","31.920","32.000","31.400","12584.000"],["2026-03-30","31.560","31.920","32.070","31.500","10519.000"],["2026-03-31","31.870","31.470","32.470","31.310","21862.000"],["2026-04-01","31.800","32.210","32.580","31.720","20332.000"],["2026-04-02","32.210","31.680","32.380","31.350","18561.000"],["2026-04-03","31.680","31.270","31.720","30.840","13785.000"],["2026-04-07","31.200","30.850","31.210","30.740","11070.000"],["2026-04-08","31.120","31.330","31.350","30.910","34769.000"],["2026-04-09","31.000","30.350","31.040","30.050","25606.000"],["2026-04-10","30.350","30.680","30.880","30.350","17905.000"],["2026-04-13","30.580","30.590","31.000","30.290","13883.000"],["2026-04-14","30.830","30.900","31.000","30.600","13943.000"],["2026-04-15","31.010","30.810","31.090","30.680","8776.000"],["2026-04-16","30.840","30.810","30.930","30.640","9355.000"],["2026-04-17","30.620","30.640","30.860","30.420","11057.000"],["2026-04-20","30.500","30.760","30.920","30.440","10172.000"],["2026-04-21","30.720","30.960","31.200","30.570","10861.000"],["2026-04-22","31.100","31.670","31.680","30.900","17950.000"],["2026-04-23","31.550","32.000","32.190","31.550","19022.000"],["2026-04-24","31.900","34.160","34.500","31.610","48101.000"],["2026-04-27","34.600","33.480","34.670","33.000","26572.000"],["2026-04-28","33.000","33.520","34.050","32.890","22419.000"],["2026-04-29","33.810","32.800","33.900","32.520","21675.000"],["2026-04-30","32.510","33.500","33.580","32.510","22059.000"],["2026-05-06","33.410","34.500","35.000","33.060","28005.000"],["2026-05-07","34.500","34.270","35.490","34.080","30541.000"],["2026-05-08","34.270","36.270","36.300","33.660","41764.000"],["2026-05-11","36.000","37.480","39.410","36.000","48707.000"],["2026-05-12","37.630","37.050","38.490","36.500","22384.000"],["2026-05-13","37.000","37.060","37.490","36.400","18440.000"],["2026-05-14","37.600","36.300","37.600","36.300","16480.000"],["2026-05-15","36.210","36.410","37.180","35.900","28179.000"],["2026-05-18","36.390","37.470","38.990","35.920","34669.000"],["2026-05-19","37.470","36.620","37.820","36.400","19537.000"],["2026-05-20","36.620","36.660","37.350","36.010","22303.000"],["2026-05-21","36.630","35.960","36.900","35.850","19732.000"],["2026-05-22","36.000","37.000","37.880","36.000","29563.000"],["2026-05-25","37.000","35.980","37.260","35.950","20551.000"],["2026-05-26","36.370","36.500","36.670","35.300","25993.000"],["2026-05-27","36.430","36.500","37.230","35.800","17509.000"],["2026-05-28","36.550","36.550","37.190","36.000","15144.000"],["2026-05-29","36.900","36.280","36.900","36.000","16008.000"],["2026-06-01","36.280","37.480","37.990","36.010","34451.000"],["2026-06-02","37.570","37.460","37.990","36.950","25852.000"],["2026-06-03","37.340","35.240","37.340","35.100","35552.000"],["2026-06-04","35.500","33.530","37.500","33.090","52032.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-03","cqr":"2026-06-04","FHcontent":"10\u6d3e5\u5143"}],["2026-06-05","33.760","33.210","34.140","33.000","22650.000"],["2026-06-08","32.410","32.980","33.990","32.000","21614.000"],["2026-06-09","33.280","32.950","33.350","32.330","17771.000"],["2026-06-10","32.690","33.500","33.620","32.060","24403.000"],["2026-06-11","33.500","33.590","34.130","33.290","18129.000"],["2026-06-12","34.070","33.400","34.070","33.220","14072.000"],["2026-06-15","33.400","33.980","34.930","33.400","32028.000"],["2026-06-16","33.970","32.320","34.250","31.700","31771.000"],["2026-06-17","32.320","32.000","32.960","31.680","21399.000"],["2026-06-18","32.000","33.940","34.220","31.720","38537.000"],["2026-06-22","33.900","33.040","33.910","32.510","20480.000"],["2026-06-23","32.660","32.890","33.790","32.660","12172.000"],["2026-06-24","32.220","31.720","32.930","31.660","17176.000"],["2026-06-25","31.740","30.630","31.830","30.510","20934.000"],["2026-06-26","30.500","29.300","30.690","29.300","16979.000"],["2026-06-29","29.380","29.680","29.840","27.910","19429.000"],["2026-06-30","29.500","30.300","30.300","29.100","12748.000"],["2026-07-01","30.490","30.120","30.500","29.740","11057.000"],["2026-07-02","30.360","30.300","30.780","30.130","11865.000"],["2026-07-03","30.320","30.370","30.840","30.190","7613.000"],["2026-07-06","30.700","30.380","30.990","30.340","8394.000"],["2026-07-07","30.400","29.750","30.420","29.710","11021.000"],["2026-07-08","29.770","29.700","29.970","29.350","7133.000"],["2026-07-09","29.700","29.480","29.850","29.100","6578.000"],["2026-07-10","29.700","29.800","30.100","29.210","7461.000"],["2026-07-13","29.540","29.270","29.900","29.260","8083.000"],["2026-07-14","29.270","29.620","29.620","29.050","5995.000"],["2026-07-15","29.640","29.940","30.000","29.150","9785.000"],["2026-07-16","29.900","30.360","30.550","29.540","11450.000"],["2026-07-17","30.470","29.780","30.800","29.400","12747.000"],["2026-07-20","29.840","30.260","30.600","29.700","16104.000"],["2026-07-21","30.290","29.870","30.450","29.760","13253.000"],["2026-07-22","30.100","29.300","30.100","29.110","15594.000"],["2026-07-23","29.280","29.400","29.640","29.200","8832.000"],["2026-07-24","29.300","28.550","29.300","28.550","9435.000"],["2026-07-27","28.510","28.860","29.030","28.390","7115.000"],["2026-07-28","28.740","29.350","29.600","28.660","10551.000"],["2026-07-29","29.350","29.960","30.160","29.300","9822.000"],["2026-07-30","30.100","30.600","31.110","29.940","14640.000"],["2026-07-31","30.710","31.330","31.440","30.200","12540.000"],["2026-08-03","31.300","31.240","31.770","31.000","10426.000"],["2026-08-04","31.360","30.880","31.360","30.680","8925.000"],["2026-08-05","30.920","30.790","30.920","30.380","6735.000"],["2026-08-06","30.500","30.570","30.790","30.310","7346.000"],["2026-08-07","30.520","30.470","30.620","30.090","8379.000"],["2026-08-10","30.450","30.670","30.980","30.330","10117.000"],["2026-08-11","30.500","30.310","30.670","30.140","7063.000"],["2026-08-12","30.290","30.880","31.080","30.140","9236.000"],["2026-08-13","30.860","30.350","31.030","30.270","11852.000"],["2026-08-14","30.340","29.760","30.490","29.730","9871.000"],["2026-08-17","29.730","30.280","30.330","29.350","12207.000"],["2026-08-18","30.100","30.340","30.450","29.920","6011.000"],["2026-08-19","30.300","29.480","30.300","29.300","11981.000"],["2026-08-20","29.500","29.750","30.080","29.500","7617.000"],["2026-08-21","29.710","29.490","29.780","29.260","6771.000"],["2026-08-24","29.500","29.380","29.780","29.310","7528.000"],["2026-08-25","29.370","29.840","29.860","29.340","7497.000"],["2026-08-26","29.850","29.840","30.070","29.600","5247.000"],["2026-08-27","30.360","30.300","30.680","30.040","11030.000"],["2026-08-28","30.500","30.470","30.640","30.200","8655.000"],["2026-08-31","30.180","30.290","30.640","30.020","8710.000"],["2026-09-01","30.500","31.170","31.390","30.380","17174.000"],["2026-09-02","31.110","31.290","31.500","30.690","12307.000"],["2026-09-03","31.340","31.020","31.680","30.940","11605.000"],["2026-09-04","31.170","31.190","31.550","30.910","9210.000"],["2026-09-07","31.290","31.520","31.580","30.920","7547.000"],["2026-09-08","31.020","31.080","31.610","30.900","10886.000"],["2026-09-09","31.140","30.510","31.300","30.400","12834.000"],["2026-09-10","30.510","30.320","30.510","29.950","8888.000"],["2026-09-11","30.220","30.250","30.410","29.940","7280.000",{"nd":"2026","fh_sh":"5","djr":"2026-09-10","cqr":"2026-09-11","FHcontent":"10\u6d3e5\u5143"}],["2026-09-14","30.190","31.450","32.330","30.130","20894.000"],["2026-09-15","31.610","31.450","31.630","31.000","12849.000"],["2026-09-16","31.590","30.940","31.600","30.730","9164.000"],["2026-09-17","31.000","32.540","32.550","30.520","27679.000"],["2026-09-18","32.550","31.670","32.990","31.670","25274.000"],["2026-09-21","31.710","31.360","31.880","31.100","23333.000"],["2026-09-22","31.480","31.620","31.680","31.180","16255.000"],["2026-09-23","31.310","31.260","31.600","31.090","10245.000"],["2026-09-24","31.110","31.000","31.500","30.790","10675.000"]],"qt":{"sh603868":["1","\u98de\u79d1\u7535\u5668","603868","30.93","31.00","31.06","14593","7422","7171","30.93","28","30.92","16","30.91","23","30.90","31","30.88","1","30.95","36","30.97","10","30.99","15","31.00","3","31.01","15","","20260928161456","-0.07","-0.23","31.98","30.82","30.93\/14593\/45700763","14593","4570","0.34","24.48","","31.98","30.82","3.74","134.73","134.73","4.14","34.10","27.90","0.85","20","31.32","18.74","26.31","","","0.58","4570.0763","0.0000","0","   A","GP-A","-26.84","-2.34","3.23","15.87","13.21","44.00","27.91","2.25","1.51","1.84","435600000","435600000","11.24","-21.50","435600000","","","-11.17","-0.06","","CNY","0","___D__F__N","30.80","51",""],"market":["2026-09-29 03:07:31|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":"40.470","version":"18"}}}