{"code":0,"msg":"","data":{"sh603939":{"qfqday":[["2025-12-30","21.690","21.260","21.710","21.200","100434.000"],["2025-12-31","21.260","21.320","21.540","21.050","74474.000"],["2026-01-05","21.320","21.470","21.500","21.210","85980.000"],["2026-01-06","21.510","21.720","21.890","21.250","124770.000"],["2026-01-07","21.650","21.780","21.980","21.490","106168.000"],["2026-01-08","21.700","21.680","21.880","21.610","61441.000"],["2026-01-09","21.670","21.810","21.900","21.620","82845.000"],["2026-01-12","21.860","21.600","21.860","21.600","106887.000"],["2026-01-13","21.700","22.020","22.470","21.700","157740.000"],["2026-01-14","22.030","22.400","22.740","21.930","140476.000"],["2026-01-15","22.280","22.100","22.400","22.060","69823.000"],["2026-01-16","22.060","21.590","22.250","21.510","79310.000"],["2026-01-19","21.600","22.150","22.210","21.500","124995.000"],["2026-01-20","22.190","21.850","22.200","21.620","119754.000"],["2026-01-21","21.850","21.760","21.990","21.650","58739.000"],["2026-01-22","21.680","22.150","22.160","21.630","70386.000"],["2026-01-23","23.600","24.410","24.410","23.600","284327.000"],["2026-01-26","24.300","24.130","24.540","23.300","394686.000"],["2026-01-27","24.000","23.570","24.300","23.430","143510.000"],["2026-01-28","23.480","23.650","24.040","23.220","134615.000"],["2026-01-29","23.540","23.770","24.130","22.940","135631.000"],["2026-01-30","23.730","23.490","24.250","23.400","150175.000"],["2026-02-02","23.490","22.570","23.490","22.500","202870.000"],["2026-02-03","22.620","23.190","23.330","22.620","110619.000"],["2026-02-04","23.100","24.360","24.400","22.980","180658.000"],["2026-02-05","24.560","24.970","25.400","24.360","243328.000"],["2026-02-06","25.060","24.790","25.370","24.630","143344.000"],["2026-02-09","25.100","25.020","25.320","24.710","98080.000"],["2026-02-10","25.250","24.980","25.250","24.840","60642.000"],["2026-02-11","24.900","24.770","25.100","24.400","101515.000"],["2026-02-12","24.800","24.420","24.830","24.300","103203.000"],["2026-02-13","24.600","24.000","24.600","23.940","69381.000"],["2026-02-24","24.020","23.890","24.120","23.700","48646.000"],["2026-02-25","23.890","23.800","24.400","23.720","88005.000"],["2026-02-26","24.050","23.840","24.150","23.440","91823.000"],["2026-02-27","23.790","23.900","24.470","23.690","89804.000"],["2026-03-02","23.610","23.570","23.950","23.340","74771.000"],["2026-03-03","23.530","23.500","24.000","23.350","89886.000"],["2026-03-04","23.300","22.910","23.570","22.720","110614.000"],["2026-03-05","23.200","22.840","23.260","22.630","94024.000"],["2026-03-06","22.850","23.370","23.450","22.740","58715.000"],["2026-03-09","23.290","23.610","23.780","23.020","87991.000"],["2026-03-10","23.600","23.390","24.000","23.260","77655.000"],["2026-03-11","23.300","23.540","23.700","23.160","87239.000"],["2026-03-12","23.670","24.080","24.200","23.560","90430.000"],["2026-03-13","23.910","24.190","24.760","23.880","105070.000"],["2026-03-16","24.160","24.190","24.930","24.070","159076.000"],["2026-03-17","24.200","24.270","24.750","24.180","75106.000"],["2026-03-18","24.200","24.120","24.400","23.930","60213.000"],["2026-03-19","23.930","23.430","24.210","23.340","86952.000"],["2026-03-20","23.570","24.050","24.580","23.440","89736.000"],["2026-03-23","24.000","23.090","24.100","22.920","77458.000"],["2026-03-24","23.270","23.270","23.500","22.980","67803.000"],["2026-03-25","23.270","23.580","24.190","23.050","106302.000"],["2026-03-26","23.460","23.510","24.030","23.420","80696.000"],["2026-03-27","23.450","23.700","24.150","23.430","54515.000"],["2026-03-30","23.540","23.770","24.100","23.430","72380.000"],["2026-03-31","23.680","24.000","24.350","23.680","62380.000"],["2026-04-01","24.050","24.060","24.190","23.300","87503.000"],["2026-04-02","23.900","23.630","23.990","23.310","74363.000"],["2026-04-03","23.460","23.010","23.540","22.950","51375.000"],["2026-04-07","23.030","22.830","23.100","22.560","50197.000"],["2026-04-08","23.030","23.040","23.300","22.800","80382.000"],["2026-04-09","22.900","22.210","23.020","22.150","101227.000"],["2026-04-10","22.210","22.400","22.650","22.020","74306.000"],["2026-04-13","22.310","22.060","22.340","21.810","86058.000"],["2026-04-14","22.060","22.130","22.190","21.500","125338.000"],["2026-04-15","22.350","22.760","23.040","22.190","127456.000"],["2026-04-16","22.760","22.550","22.840","22.400","71951.000"],["2026-04-17","22.550","22.050","22.550","22.010","51018.000"],["2026-04-20","21.980","22.390","22.640","21.760","73078.000"],["2026-04-21","22.260","23.000","23.180","22.260","110451.000"],["2026-04-22","22.910","23.020","23.330","22.830","70336.000"],["2026-04-23","23.720","24.300","24.390","23.600","214562.000"],["2026-04-24","24.260","23.690","24.500","23.610","114693.000"],["2026-04-27","23.580","23.100","23.650","22.900","101875.000"],["2026-04-28","22.990","22.730","23.150","22.610","89349.000"],["2026-04-29","22.840","23.030","23.220","22.640","82338.000"],["2026-04-30","22.900","22.800","23.360","22.690","88496.000"],["2026-05-06","22.800","22.490","22.920","22.450","110287.000"],["2026-05-07","22.530","21.910","22.720","21.880","166916.000"],["2026-05-08","21.930","21.820","22.140","21.700","127146.000"],["2026-05-11","22.000","22.700","23.590","21.820","295680.000"],["2026-05-12","22.690","22.930","23.060","22.420","148464.000"],["2026-05-13","22.930","23.000","23.200","22.730","98851.000"],["2026-05-14","22.990","23.240","23.460","22.830","92739.000"],["2026-05-15","23.250","22.630","23.350","22.460","107535.000"],["2026-05-18","22.450","21.730","22.450","20.400","416041.000"],["2026-05-19","21.510","21.940","22.350","21.420","183838.000"],["2026-05-20","21.750","21.420","22.010","21.350","87483.000"],["2026-05-21","21.400","20.900","21.740","20.850","103588.000"],["2026-05-22","20.910","20.370","21.080","20.360","124696.000"],["2026-05-25","20.400","20.510","20.670","20.110","139277.000"],["2026-05-26","20.460","20.950","21.240","20.350","155180.000"],["2026-05-27","20.890","20.590","21.050","20.260","113541.000"],["2026-05-28","20.560","20.680","20.850","20.370","62644.000"],["2026-05-29","20.580","20.740","21.090","20.340","102623.000"],["2026-06-01","20.450","20.530","20.760","20.250","119121.000"],["2026-06-02","20.450","20.120","20.630","19.960","92009.000"],["2026-06-03","20.090","19.710","20.200","19.480","113402.000"],["2026-06-04","19.760","19.300","19.810","19.220","91206.000"],["2026-06-05","19.380","19.500","19.940","19.300","116641.000"],["2026-06-08","19.410","20.090","20.090","19.300","181288.000"],["2026-06-09","20.070","20.290","20.680","19.940","108488.000"],["2026-06-10","20.210","20.730","20.920","20.100","154657.000"],["2026-06-11","20.750","20.420","20.850","20.140","67441.000"],["2026-06-12","20.430","21.350","21.480","20.200","179348.000"],["2026-06-15","21.150","20.510","21.690","20.420","176241.000"],["2026-06-16","20.430","19.800","20.490","19.610","119527.000"],["2026-06-17","19.720","19.380","19.760","19.280","71390.000"],["2026-06-18","19.300","19.500","19.630","19.060","79620.000"],["2026-06-22","19.400","19.350","19.430","18.850","96417.000"],["2026-06-23","19.300","19.160","19.900","19.080","74917.000"],["2026-06-24","19.000","18.840","19.620","18.650","164980.000"],["2026-06-25","18.810","18.710","19.080","18.450","89476.000",{"nd":"2025","fh_sh":"4","djr":"2026-06-24","cqr":"2026-06-25","FHcontent":"10\u6d3e4\u5143"}],["2026-06-26","18.700","18.180","18.750","18.160","67456.000"],["2026-06-29","18.170","18.880","19.580","17.680","201198.000"],["2026-06-30","18.880","17.980","18.920","17.940","109025.000"],["2026-07-01","17.960","19.030","19.150","17.810","185517.000"],["2026-07-02","19.150","19.270","19.750","18.980","182163.000"],["2026-07-03","19.370","19.960","20.200","19.280","151717.000"],["2026-07-06","19.800","20.080","20.360","19.630","118863.000"],["2026-07-07","20.150","20.170","20.450","19.920","107707.000"],["2026-07-08","20.120","20.240","20.750","19.870","97300.000"],["2026-07-09","20.110","20.140","20.440","19.750","87056.000"],["2026-07-10","20.010","20.110","20.620","19.800","99256.000"],["2026-07-13","20.150","20.700","21.000","19.990","145004.000"],["2026-07-14","20.600","21.350","22.000","20.600","178792.000"],["2026-07-15","21.110","21.460","21.690","21.000","147085.000"],["2026-07-16","21.150","21.430","21.650","21.060","148236.000"],["2026-07-17","21.330","20.830","21.780","20.630","189203.000"],["2026-07-20","20.780","21.530","21.930","20.380","180289.000"],["2026-07-21","21.160","21.660","22.500","21.160","183765.000"],["2026-07-22","21.770","21.760","21.830","21.050","147434.000"],["2026-07-23","21.750","22.000","22.140","21.400","93389.000"],["2026-07-24","22.100","21.780","22.180","21.630","64168.000"],["2026-07-27","21.830","22.140","22.430","21.550","114147.000"],["2026-07-28","22.280","22.470","22.560","21.850","78852.000"],["2026-07-29","22.600","22.700","22.960","22.220","119139.000"],["2026-07-30","22.700","22.700","23.260","22.500","125886.000"],["2026-07-31","22.300","22.730","22.970","22.280","108952.000"],["2026-08-03","22.510","22.710","23.040","22.440","88752.000"],["2026-08-04","22.690","22.440","22.860","21.830","170691.000"],["2026-08-05","22.400","22.620","22.850","22.180","134014.000"],["2026-08-06","22.610","22.470","22.790","21.840","153320.000"],["2026-08-07","22.390","22.150","22.440","21.870","135349.000"],["2026-08-10","22.120","23.430","23.640","21.920","185095.000"],["2026-08-11","23.690","24.640","25.770","23.400","321193.000"],["2026-08-12","24.760","24.030","24.880","23.990","170033.000"],["2026-08-13","23.800","24.030","24.580","23.480","160701.000"],["2026-08-14","23.840","24.030","24.420","23.700","97448.000"],["2026-08-17","23.950","24.000","24.120","23.310","137222.000"],["2026-08-18","23.810","24.000","24.340","23.810","56753.000"],["2026-08-19","24.060","23.970","24.300","23.810","77326.000"],["2026-08-20","24.160","24.130","24.800","24.000","75537.000"],["2026-08-21","24.130","23.930","24.150","23.720","64392.000"],["2026-08-24","23.860","23.650","24.100","23.400","105922.000"],["2026-08-25","23.710","23.800","23.970","23.490","78590.000"],["2026-08-26","23.800","23.710","24.030","23.500","65968.000"],["2026-08-27","23.670","22.990","23.860","22.980","181202.000"],["2026-08-28","22.900","22.880","23.300","22.200","145025.000"],["2026-08-31","23.000","22.880","23.170","22.600","96456.000"],["2026-09-01","22.880","22.940","23.050","22.640","86601.000"],["2026-09-02","23.000","22.670","23.060","22.500","123718.000"],["2026-09-03","22.670","22.890","23.060","22.510","125930.000"],["2026-09-04","22.950","22.900","23.080","22.770","92024.000"],["2026-09-07","22.900","22.820","23.350","22.800","73931.000"],["2026-09-08","22.820","22.640","22.950","22.210","104298.000"],["2026-09-09","22.550","22.810","22.970","22.450","54541.000"],["2026-09-10","22.800","22.670","22.930","22.500","51119.000"],["2026-09-11","22.770","22.480","22.770","22.230","99027.000"],["2026-09-14","22.460","22.660","22.700","22.380","52706.000"],["2026-09-15","22.660","22.670","23.000","22.600","39388.000"],["2026-09-16","22.680","22.610","22.690","22.320","52429.000"],["2026-09-17","22.570","22.750","22.770","22.370","38981.000"],["2026-09-18","22.690","22.780","22.950","22.550","63372.000"],["2026-09-21","22.760","22.150","22.850","22.130","81676.000"],["2026-09-22","22.150","22.200","22.590","22.060","115537.000"],["2026-09-23","22.210","22.090","22.340","22.050","39018.000"],["2026-09-24","22.050","22.080","22.330","21.940","52598.000"]],"qt":{"sh603939":["1","\u76ca\u4e30\u836f\u623f","603939","22.47","22.08","22.00","64188","40993","23195","22.44","8","22.41","2","22.40","12","22.39","22","22.38","10","22.47","4","22.48","865","22.49","267","22.50","376","22.51","121","","20260928161450","0.39","1.77","22.48","21.99","22.47\/64188\/143670666","64188","14367","0.53","15.46","","22.48","21.99","2.22","272.42","272.42","2.29","24.29","19.87","0.91","-1579","22.38","14.13","16.23","","","0.45","14367.0666","2.2470","10","   A","GP-A","5.39","-1.36","1.78","14.54","7.57","25.77","17.68","-0.04","-1.79","12.58","1212392486","1212392486","-93.60","5.69","1212392486","","","-7.99","0.13","","CNY","0","___D__F__N","22.55","-322",""],"market":["2026-09-29 03:07:55|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":"21.570","version":"18"}}}