{"code":0,"msg":"","data":{"sh603995":{"qfqday":[["2025-12-30","17.520","17.390","17.570","17.220","48953.000"],["2025-12-31","17.450","17.580","17.680","17.310","45045.000"],["2026-01-05","17.580","17.500","17.690","17.370","56202.000"],["2026-01-06","17.550","17.710","17.730","17.490","66469.000"],["2026-01-07","17.870","18.300","18.490","17.870","134336.000"],["2026-01-08","18.200","18.300","18.430","18.010","81218.000"],["2026-01-09","18.330","18.690","18.970","18.320","110792.000"],["2026-01-12","18.690","18.630","18.870","18.470","94518.000"],["2026-01-13","18.630","18.210","18.630","18.190","74750.000"],["2026-01-14","18.260","18.110","18.380","17.930","87187.000"],["2026-01-15","18.330","18.650","18.980","18.320","116406.000"],["2026-01-16","18.690","18.410","18.730","18.340","57847.000"],["2026-01-19","18.320","18.730","18.730","18.240","60146.000"],["2026-01-20","18.780","18.600","18.890","18.380","59995.000"],["2026-01-21","18.540","18.820","18.840","18.410","68172.000"],["2026-01-22","18.800","18.850","18.910","18.700","50076.000"],["2026-01-23","18.930","19.170","19.200","18.740","74788.000"],["2026-01-26","19.330","19.130","19.400","18.920","76322.000"],["2026-01-27","19.080","18.940","19.300","18.610","62792.000"],["2026-01-28","18.940","19.150","19.240","18.690","62588.000"],["2026-01-29","19.170","18.970","19.560","18.920","81617.000"],["2026-01-30","18.780","18.760","19.060","18.440","65943.000"],["2026-02-02","18.640","17.920","18.690","17.900","91986.000"],["2026-02-03","18.030","18.230","18.350","17.970","57040.000"],["2026-02-04","18.300","18.500","18.540","18.200","47737.000"],["2026-02-05","18.430","18.200","18.510","18.100","38075.000"],["2026-02-06","18.110","18.280","18.420","18.010","38356.000"],["2026-02-09","18.400","18.440","18.650","18.230","42631.000"],["2026-02-10","18.460","18.340","18.520","18.280","30690.000"],["2026-02-11","18.340","18.680","18.920","18.290","51209.000"],["2026-02-12","18.660","18.790","18.880","18.530","49452.000"],["2026-02-13","18.750","18.520","18.790","18.420","39756.000"],["2026-02-24","18.640","18.800","18.860","18.530","52034.000"],["2026-02-25","18.800","19.080","19.370","18.740","59875.000"],["2026-02-26","19.140","19.280","19.290","18.980","50645.000"],["2026-02-27","19.120","19.810","20.070","19.120","87213.000"],["2026-03-02","19.570","19.600","19.770","19.300","78642.000"],["2026-03-03","19.530","19.010","19.810","18.910","83150.000"],["2026-03-04","18.910","18.750","19.240","18.680","61252.000"],["2026-03-05","19.100","18.640","19.100","18.530","51843.000"],["2026-03-06","18.510","18.820","18.890","18.390","39935.000"],["2026-03-09","18.680","18.380","18.680","18.090","52304.000"],["2026-03-10","18.480","18.650","18.650","18.440","32110.000"],["2026-03-11","18.660","18.650","18.730","18.510","36319.000"],["2026-03-12","18.570","18.700","18.960","18.460","50709.000"],["2026-03-13","18.780","18.420","18.850","18.310","54036.000"],["2026-03-16","18.400","17.930","18.440","17.830","55623.000"],["2026-03-17","17.990","17.830","18.230","17.800","43043.000"],["2026-03-18","17.800","17.750","17.870","17.470","41716.000"],["2026-03-19","17.560","17.370","17.680","17.270","49924.000"],["2026-03-20","17.370","16.930","17.490","16.920","41382.000"],["2026-03-23","16.570","15.830","16.570","15.760","78134.000"],["2026-03-24","16.120","16.470","16.480","15.900","37189.000"],["2026-03-25","16.540","16.660","16.700","16.460","32993.000"],["2026-03-26","16.640","16.610","16.870","16.490","22627.000"],["2026-03-27","16.480","16.980","17.100","16.400","37213.000"],["2026-03-30","16.750","17.080","17.160","16.720","33375.000"],["2026-03-31","17.110","16.990","17.250","16.930","22036.000"],["2026-04-01","17.150","17.220","17.240","17.050","27084.000"],["2026-04-02","17.200","17.060","17.240","16.940","19368.000"],["2026-04-03","17.060","16.700","17.070","16.610","17168.000"],["2026-04-07","16.750","16.750","16.850","16.630","16371.000"],["2026-04-08","16.990","17.270","17.290","16.940","39956.000"],["2026-04-09","17.250","17.120","17.350","17.050","26936.000"],["2026-04-10","16.920","16.760","17.050","16.600","67221.000"],["2026-04-13","16.700","17.690","17.950","16.580","134242.000"],["2026-04-14","17.700","17.650","17.790","17.230","78705.000"],["2026-04-15","17.580","17.630","18.080","17.530","65270.000"],["2026-04-16","17.620","17.720","17.860","17.520","41264.000"],["2026-04-17","17.650","17.990","18.350","17.650","57258.000"],["2026-04-20","17.960","17.830","18.040","17.730","38902.000"],["2026-04-21","17.930","17.750","17.930","17.580","27224.000"],["2026-04-22","17.800","17.780","17.840","17.690","20022.000"],["2026-04-23","17.770","17.690","17.860","17.430","39364.000"],["2026-04-24","17.550","18.020","18.110","17.550","61143.000"],["2026-04-27","18.480","19.020","19.100","18.460","124387.000"],["2026-04-28","19.000","19.190","19.320","18.780","88275.000"],["2026-04-29","19.040","19.130","19.380","18.800","56915.000"],["2026-04-30","19.050","18.880","19.190","18.760","47417.000"],["2026-05-06","18.860","19.180","19.320","18.730","73125.000"],["2026-05-07","19.150","19.270","19.290","18.870","49703.000"],["2026-05-08","19.120","19.420","19.540","19.100","44493.000"],["2026-05-11","19.450","19.250","19.450","19.010","43077.000"],["2026-05-12","19.260","19.620","19.750","19.150","72767.000"],["2026-05-13","19.500","19.340","19.860","19.280","44734.000"],["2026-05-14","19.350","19.030","19.650","19.030","45246.000"],["2026-05-15","19.080","18.950","19.200","18.890","45986.000"],["2026-05-18","18.900","18.210","18.900","18.150","62515.000"],["2026-05-19","18.260","18.190","18.330","17.720","48035.000"],["2026-05-20","18.290","18.240","18.990","18.190","54613.000"],["2026-05-21","18.460","17.700","18.580","17.670","48287.000"],["2026-05-22","17.750","17.780","17.910","17.470","32650.000"],["2026-05-25","17.940","17.480","17.950","17.330","40280.000"],["2026-05-26","17.400","19.280","19.280","17.360","178121.000"],["2026-05-27","19.400","19.140","19.790","19.020","179863.000"],["2026-05-28","19.330","20.360","20.790","19.160","206216.000"],["2026-05-29","20.360","19.680","20.700","19.620","140617.000"],["2026-06-01","19.850","19.990","20.220","19.430","125401.000"],["2026-06-02","19.900","19.710","19.990","19.220","99226.000"],["2026-06-03","19.660","19.080","19.880","18.890","93864.000"],["2026-06-04","18.870","18.400","18.880","18.180","84053.000"],["2026-06-05","18.590","18.900","19.460","17.890","99068.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-04","cqr":"2026-06-05","FHcontent":"10\u6d3e5\u5143"}],["2026-06-08","18.410","18.130","18.820","17.920","68568.000"],["2026-06-09","18.460","19.240","19.310","17.600","108626.000"],["2026-06-10","18.800","19.450","19.970","18.510","132468.000"],["2026-06-11","19.300","19.030","19.460","18.890","71483.000"],["2026-06-12","19.030","19.630","19.950","19.030","112584.000"],["2026-06-15","19.980","21.310","21.590","19.800","215130.000"],["2026-06-16","21.030","21.350","21.880","21.020","144551.000"],["2026-06-17","21.300","21.380","21.770","20.920","90841.000"],["2026-06-18","21.590","22.570","22.870","21.280","203666.000"],["2026-06-22","22.350","24.250","24.310","22.220","205634.000"],["2026-06-23","24.360","24.730","25.300","23.900","177462.000"],["2026-06-24","24.480","23.810","24.730","23.660","173088.000"],["2026-06-25","23.500","24.260","24.780","23.360","135763.000"],["2026-06-26","23.880","22.900","24.360","22.770","157716.000"],["2026-06-29","22.910","22.440","23.390","22.150","130309.000"],["2026-06-30","22.220","23.210","23.250","22.050","83029.000"],["2026-07-01","23.270","23.430","24.080","23.180","88693.000"],["2026-07-02","23.000","24.180","25.290","22.900","133498.000"],["2026-07-03","24.180","23.740","24.350","23.110","87908.000"],["2026-07-06","23.500","23.580","23.740","23.230","64546.000"],["2026-07-07","23.510","23.090","23.590","22.900","68684.000"],["2026-07-08","23.250","22.730","23.350","22.300","70337.000"],["2026-07-09","22.550","21.820","22.750","20.740","132109.000"],["2026-07-10","21.790","21.890","22.390","21.540","70619.000"],["2026-07-13","21.910","21.430","22.230","21.300","54052.000"],["2026-07-14","21.480","22.000","22.000","21.110","65052.000"],["2026-07-15","22.010","22.220","22.500","21.900","55848.000"],["2026-07-16","22.220","22.040","22.650","21.920","51835.000"],["2026-07-17","21.940","20.580","22.350","20.580","70830.000"],["2026-07-20","20.580","19.000","20.910","18.960","88232.000"],["2026-07-21","19.200","19.290","19.310","18.410","75702.000"],["2026-07-22","19.200","19.010","19.450","18.800","60798.000"],["2026-07-23","19.080","19.640","19.870","19.020","55429.000"],["2026-07-24","19.540","18.990","19.870","18.980","42100.000"],["2026-07-27","19.190","19.610","19.710","19.000","33659.000"],["2026-07-28","19.500","19.550","19.990","19.410","27237.000"],["2026-07-29","19.610","19.980","20.190","19.490","29778.000"],["2026-07-30","19.980","20.120","20.660","19.800","49383.000"],["2026-07-31","20.050","20.270","20.500","20.010","41413.000"],["2026-08-03","20.280","20.550","20.920","20.210","51727.000"],["2026-08-04","20.540","20.430","20.670","20.200","35548.000"],["2026-08-05","20.440","22.470","22.470","20.440","82256.000"],["2026-08-06","22.900","22.840","23.180","22.500","94317.000"],["2026-08-07","22.830","23.790","23.840","22.610","76765.000"],["2026-08-10","23.900","24.730","24.780","23.410","82117.000"],["2026-08-11","24.800","24.170","24.980","23.810","83485.000"],["2026-08-12","24.150","24.230","24.780","23.740","75649.000"],["2026-08-13","24.470","24.630","25.150","24.290","77020.000"],["2026-08-14","24.800","24.770","25.660","24.350","70830.000"],["2026-08-17","24.970","25.750","25.750","24.760","93530.000"],["2026-08-18","25.560","27.530","27.860","25.220","149055.000"],["2026-08-19","27.080","26.260","27.970","26.010","114099.000"],["2026-08-20","26.290","25.490","26.580","25.120","96147.000"],["2026-08-21","25.300","25.270","25.430","24.690","75734.000"],["2026-08-24","25.670","24.760","25.730","24.410","56638.000"],["2026-08-25","24.390","24.470","25.040","24.130","52494.000"],["2026-08-26","24.700","24.540","24.790","24.140","40271.000"],["2026-08-27","24.440","25.100","25.300","24.110","55113.000"],["2026-08-28","25.020","25.180","25.380","24.670","54461.000"],["2026-08-31","24.860","25.250","25.330","24.710","43291.000"],["2026-09-01","25.380","25.350","25.580","24.900","51656.000"],["2026-09-02","25.200","25.300","25.500","24.630","42269.000"],["2026-09-03","25.430","25.340","25.960","25.270","32456.000"],["2026-09-04","25.400","24.730","25.790","24.560","46348.000"],["2026-09-07","25.040","23.830","25.100","23.730","68793.000"],["2026-09-08","23.870","24.300","24.530","23.580","51412.000"],["2026-09-09","24.240","24.430","24.980","24.030","32962.000"],["2026-09-10","24.260","24.040","24.550","23.980","27192.000"],["2026-09-11","23.840","23.660","24.000","23.310","34753.000"],["2026-09-14","23.850","24.670","24.870","23.480","60126.000"],["2026-09-15","24.680","25.030","25.410","24.450","47810.000"],["2026-09-16","24.800","25.120","25.380","24.440","45632.000"],["2026-09-17","25.000","25.420","25.660","24.880","37894.000"],["2026-09-18","25.570","26.040","26.490","25.400","51844.000"],["2026-09-21","25.940","26.670","26.720","25.800","54838.000"],["2026-09-22","26.550","25.950","26.750","25.900","42529.000"],["2026-09-23","25.950","25.700","26.320","25.630","31590.000"],["2026-09-24","25.620","25.320","25.650","25.140","30620.000"]],"qt":{"sh603995":["1","\u752c\u91d1\u80a1\u4efd","603995","25.05","25.32","25.36","39924","22220","17704","25.05","51","25.04","28","25.03","91","25.02","970","25.00","130","25.09","10","25.10","1","25.15","2","25.16","19","25.17","76","","20260928161452","-0.27","-1.07","25.79","24.99","25.05\/39924\/100919193","39924","10092","1.10","15.10","","25.79","24.99","3.16","91.08","91.08","1.53","27.85","22.79","0.94","1162","25.28","12.64","16.60","","","1.28","10091.9193","0.7515","3","   A","GP-A","42.49","-3.80","2.00","9.95","4.08","27.97","15.76","5.87","-0.52","5.52","363609543","363609543","84.33","44.05","363609543","","","49.28","-0.04","","CNY","0","___D__F__N","25.30","-68",""],"market":["2026-09-29 03:07:37|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":"17.580","version":"18"}}}