{"code":0,"msg":"","data":{"sh603899":{"qfqday":[["2025-12-30","26.616","26.356","26.616","26.226","39811.000"],["2025-12-31","26.356","26.066","26.386","26.016","54436.000"],["2026-01-05","26.066","26.386","26.406","26.066","43775.000"],["2026-01-06","26.406","26.586","26.606","26.286","42652.000"],["2026-01-07","26.586","26.306","26.596","26.296","35580.000"],["2026-01-08","26.276","26.266","26.346","26.106","41106.000"],["2026-01-09","26.266","26.846","26.896","26.226","70553.000"],["2026-01-12","26.996","26.866","26.996","26.716","53566.000"],["2026-01-13","26.886","26.766","27.196","26.596","71288.000"],["2026-01-14","26.766","26.606","27.186","26.396","56635.000"],["2026-01-15","26.596","26.966","27.116","26.406","49932.000"],["2026-01-16","26.966","26.426","27.106","26.386","45805.000"],["2026-01-19","26.386","26.706","26.716","26.326","42068.000"],["2026-01-20","26.646","27.256","27.456","26.566","79015.000"],["2026-01-21","27.246","26.906","27.386","26.786","40813.000"],["2026-01-22","26.916","27.326","27.326","26.746","49526.000"],["2026-01-23","27.296","27.496","27.656","27.216","52879.000"],["2026-01-26","27.406","27.066","27.606","26.816","61965.000"],["2026-01-27","26.936","26.846","27.176","26.606","34819.000"],["2026-01-28","26.856","26.506","26.886","26.406","50382.000"],["2026-01-29","26.496","27.096","27.166","26.456","57526.000"],["2026-01-30","27.186","26.686","27.286","26.546","40938.000"],["2026-02-02","26.686","26.136","26.976","26.086","60049.000"],["2026-02-03","26.206","25.886","26.506","25.506","72288.000"],["2026-02-04","25.806","25.956","26.006","25.706","42671.000"],["2026-02-05","26.056","26.726","27.086","26.006","96154.000"],["2026-02-06","26.516","26.626","26.926","26.516","58977.000"],["2026-02-09","26.696","26.606","26.886","26.426","51633.000"],["2026-02-10","26.656","26.926","26.996","26.486","40751.000"],["2026-02-11","26.846","26.646","26.996","26.586","31762.000"],["2026-02-12","26.556","26.256","26.646","26.016","57393.000"],["2026-02-13","26.366","25.756","26.456","25.706","58162.000"],["2026-02-24","25.816","25.926","26.106","25.766","36006.000"],["2026-02-25","26.036","25.986","26.266","25.856","39566.000"],["2026-02-26","25.996","25.946","26.086","25.776","37513.000"],["2026-02-27","25.826","26.266","26.406","25.786","53695.000"],["2026-03-02","26.006","25.886","26.276","25.736","49511.000"],["2026-03-03","25.876","25.686","26.256","25.676","57605.000"],["2026-03-04","25.686","25.016","25.836","24.886","68932.000"],["2026-03-05","25.146","25.066","25.246","24.986","30228.000"],["2026-03-06","25.096","25.196","25.216","24.956","46483.000"],["2026-03-09","24.976","24.906","25.036","24.626","59464.000"],["2026-03-10","24.936","25.076","25.186","24.936","31876.000"],["2026-03-11","25.126","25.036","25.126","24.916","27605.000"],["2026-03-12","25.026","25.016","25.126","24.766","30851.000"],["2026-03-13","24.916","25.016","25.176","24.916","24005.000"],["2026-03-16","25.026","25.206","25.246","24.916","26981.000"],["2026-03-17","25.206","25.216","25.506","25.146","28991.000"],["2026-03-18","25.186","25.046","25.266","24.896","26534.000"],["2026-03-19","24.886","24.576","24.986","24.516","36226.000"],["2026-03-20","24.636","24.406","24.826","24.096","35638.000"],["2026-03-23","24.006","23.236","24.146","22.876","66307.000"],["2026-03-24","23.396","23.846","23.976","23.326","38780.000"],["2026-03-25","23.836","23.886","24.076","23.676","46431.000"],["2026-03-26","23.886","23.546","23.966","23.426","19898.000"],["2026-03-27","23.356","23.676","23.796","23.356","22838.000"],["2026-03-30","23.556","24.096","24.126","23.466","35251.000"],["2026-03-31","24.006","24.276","24.696","24.006","43468.000"],["2026-04-01","24.456","24.546","24.656","24.026","35937.000"],["2026-04-02","24.546","25.006","25.076","24.356","50117.000"],["2026-04-03","24.956","24.646","24.956","24.466","26414.000"],["2026-04-07","24.696","24.406","24.766","24.226","28770.000"],["2026-04-08","24.666","24.836","24.856","24.566","38780.000"],["2026-04-09","24.806","24.736","24.876","24.616","27711.000"],["2026-04-10","24.806","24.796","24.986","24.666","21537.000"],["2026-04-13","24.836","24.526","24.856","24.516","20024.000"],["2026-04-14","24.596","24.416","24.696","24.236","24223.000"],["2026-04-15","24.416","24.556","24.656","24.416","28713.000"],["2026-04-16","24.706","24.756","25.186","24.556","28901.000"],["2026-04-17","24.766","24.376","24.806","24.356","25503.000"],["2026-04-20","24.356","24.126","24.386","24.056","34084.000"],["2026-04-21","24.046","24.276","24.436","24.036","28119.000"],["2026-04-22","24.196","24.016","24.286","23.906","40892.000"],["2026-04-23","24.006","23.906","24.186","23.836","23570.000"],["2026-04-24","23.916","24.106","24.176","23.756","23814.000"],["2026-04-27","24.046","23.946","24.286","23.796","30492.000"],["2026-04-28","23.946","23.946","24.196","23.806","28967.000"],["2026-04-29","23.836","23.876","24.366","23.806","43584.000"],["2026-04-30","23.906","23.546","23.996","23.506","47145.000"],["2026-05-06","23.626","23.726","23.926","23.456","41341.000"],["2026-05-07","23.786","23.826","24.006","23.736","32700.000"],["2026-05-08","23.756","23.816","23.886","23.636","25206.000"],["2026-05-11","23.816","23.826","23.886","23.626","38708.000"],["2026-05-12","23.886","23.596","23.966","23.566","32857.000"],["2026-05-13","23.596","23.316","23.626","23.266","34342.000"],["2026-05-14","23.416","23.166","23.506","23.136","37306.000"],["2026-05-15","23.216","22.746","23.316","22.626","46600.000"],["2026-05-18","22.746","21.536","22.766","21.006","122685.000"],["2026-05-19","21.486","21.766","21.766","21.316","58492.000"],["2026-05-20","21.770","21.580","21.820","21.200","62887.000",{"nd":"2025","fh_sh":"10","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e10\u5143"}],["2026-05-21","21.690","21.140","21.960","21.110","68248.000"],["2026-05-22","22.010","22.480","22.530","21.750","125820.000"],["2026-05-25","22.030","21.990","22.340","21.720","75791.000"],["2026-05-26","21.980","22.490","22.550","21.780","70184.000"],["2026-05-27","22.280","22.760","22.840","22.160","63411.000"],["2026-05-28","22.660","22.320","22.820","22.200","49920.000"],["2026-05-29","22.550","23.050","23.360","22.390","84587.000"],["2026-06-01","22.850","23.240","23.250","22.410","76862.000"],["2026-06-02","23.190","23.130","23.600","22.940","64462.000"],["2026-06-03","23.120","22.550","23.130","22.070","96462.000"],["2026-06-04","22.310","21.980","22.540","21.830","57336.000"],["2026-06-05","21.840","22.170","22.180","21.760","48306.000"],["2026-06-08","21.900","22.200","22.360","21.470","57561.000"],["2026-06-09","22.200","21.910","22.300","21.720","57030.000"],["2026-06-10","21.890","22.250","22.480","21.850","48165.000"],["2026-06-11","22.500","22.170","22.500","21.970","34247.000"],["2026-06-12","22.280","22.580","22.700","21.970","58598.000"],["2026-06-15","22.620","22.520","22.860","22.310","43670.000"],["2026-06-16","22.500","22.240","22.510","22.060","48630.000"],["2026-06-17","22.180","21.800","22.220","21.750","42192.000"],["2026-06-18","21.750","21.300","21.750","21.170","70347.000"],["2026-06-22","21.090","21.470","21.550","20.500","63405.000"],["2026-06-23","21.220","21.400","21.950","21.200","48095.000"],["2026-06-24","21.360","20.720","21.380","20.660","60751.000"],["2026-06-25","20.650","20.880","20.990","20.400","47124.000"],["2026-06-26","20.710","20.680","20.900","20.460","45246.000"],["2026-06-29","20.470","20.970","21.120","19.850","71368.000"],["2026-06-30","20.760","20.630","20.940","20.370","51138.000"],["2026-07-01","20.620","21.140","21.250","20.450","52642.000"],["2026-07-02","21.080","21.070","21.430","20.770","40170.000"],["2026-07-03","21.160","21.510","21.590","21.130","43446.000"],["2026-07-06","21.510","22.070","22.150","21.290","59196.000"],["2026-07-07","22.010","21.480","22.140","21.280","40677.000"],["2026-07-08","21.350","21.450","21.750","21.220","27209.000"],["2026-07-09","21.400","21.380","21.530","21.140","30453.000"],["2026-07-10","21.380","21.450","21.760","21.100","35125.000"],["2026-07-13","21.450","21.560","21.820","21.250","39504.000"],["2026-07-14","21.560","21.610","21.770","21.330","42022.000"],["2026-07-15","21.600","22.100","22.220","21.520","42677.000"],["2026-07-16","22.110","22.270","22.420","22.000","33441.000"],["2026-07-17","22.290","21.900","22.580","21.880","42186.000"],["2026-07-20","21.880","22.340","22.480","21.810","48386.000"],["2026-07-21","22.420","22.290","23.130","22.240","76529.000"],["2026-07-22","22.370","22.480","22.560","21.920","44848.000"],["2026-07-23","22.300","22.560","22.680","22.190","31837.000"],["2026-07-24","22.560","22.300","22.800","22.290","21387.000"],["2026-07-27","22.290","22.450","22.600","22.160","30456.000"],["2026-07-28","22.410","22.860","22.880","22.220","40826.000"],["2026-07-29","22.930","23.410","23.730","22.810","62246.000"],["2026-07-30","23.350","23.650","23.810","23.230","58400.000"],["2026-07-31","23.590","23.400","23.650","23.230","46616.000"],["2026-08-03","23.300","23.570","23.850","23.270","34696.000"],["2026-08-04","23.570","23.210","23.660","23.130","38641.000"],["2026-08-05","23.220","22.960","23.230","22.760","40311.000"],["2026-08-06","22.910","22.610","23.030","22.550","32005.000"],["2026-08-07","22.620","22.480","22.640","22.220","32670.000"],["2026-08-10","22.450","22.830","22.960","22.400","28042.000"],["2026-08-11","22.820","22.550","23.060","22.500","27385.000"],["2026-08-12","22.550","22.550","22.700","22.340","22103.000"],["2026-08-13","22.510","22.440","22.630","22.390","17847.000"],["2026-08-14","22.390","22.250","22.500","22.110","23973.000"],["2026-08-17","22.310","22.320","22.380","22.020","25654.000"],["2026-08-18","22.250","22.470","22.500","22.160","30221.000"],["2026-08-19","22.470","22.430","22.640","22.310","28634.000"],["2026-08-20","22.450","22.760","22.830","22.300","31604.000"],["2026-08-21","22.710","22.210","22.820","22.140","29108.000"],["2026-08-24","22.130","22.460","22.520","22.020","29261.000"],["2026-08-25","22.460","22.650","22.770","22.310","27676.000"],["2026-08-26","22.650","22.830","22.930","22.610","28901.000"],["2026-08-27","22.690","22.930","22.930","22.550","28888.000"],["2026-08-28","22.820","23.120","23.240","22.780","31665.000"],["2026-08-31","23.250","23.220","23.730","23.160","62935.000"],["2026-09-01","23.220","23.110","23.670","23.020","55666.000"],["2026-09-02","23.110","22.600","23.110","22.300","59952.000"],["2026-09-03","22.600","22.730","22.830","22.520","23261.000"],["2026-09-04","22.770","23.160","23.230","22.720","40066.000"],["2026-09-07","23.180","23.590","23.740","23.070","58140.000"],["2026-09-08","23.600","23.570","23.790","23.510","36863.000"],["2026-09-09","23.570","23.650","23.880","23.360","53566.000"],["2026-09-10","23.610","22.960","23.770","22.890","76704.000"],["2026-09-11","22.960","21.860","23.160","21.660","116140.000"],["2026-09-14","21.860","22.190","22.480","21.860","47941.000"],["2026-09-15","22.200","22.160","22.350","22.070","17049.000"],["2026-09-16","22.180","21.760","22.180","21.660","33735.000"],["2026-09-17","21.750","21.920","22.100","21.600","20022.000"],["2026-09-18","21.980","21.740","22.080","21.730","30206.000"],["2026-09-21","21.700","21.750","21.850","21.680","25008.000"],["2026-09-22","21.760","22.100","22.360","21.690","33212.000"],["2026-09-23","22.120","22.330","22.570","22.020","26722.000"],["2026-09-24","22.340","21.900","22.410","21.900","18224.000"]],"qt":{"sh603899":["1","\u6668\u5149\u80a1\u4efd","603899","21.79","21.90","21.88","22116","11770","10345","21.79","1","21.78","11","21.77","11","21.76","64","21.75","58","21.80","2","21.81","13","21.86","30","21.87","5","21.88","47","","20260928161437","-0.11","-0.50","22.35","21.73","21.79\/22116\/48479636","22116","4848","0.24","14.90","","22.35","21.73","2.83","199.55","199.55","2.29","24.09","19.71","0.83","48","21.92","17.03","15.23","","","0.42","4847.9636","0.0000","0","   A","GP-A","-16.40","0.23","4.59","15.35","8.43","28.26","19.85","-0.32","-5.75","1.30","915795377","915795377","19.83","-17.32","915795377","","","-18.10","0.14","","CNY","0","___D__F__N","21.70","216",""],"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":"26.606","version":"18"}}}