{"code":0,"msg":"","data":{"sh605338":{"qfqday":[["2025-12-30","27.820","27.270","28.050","27.120","25940.000"],["2025-12-31","28.300","30.120","30.120","28.020","67202.000"],["2026-01-05","29.830","29.900","31.270","29.740","70163.000"],["2026-01-06","30.020","29.870","30.250","29.510","41610.000"],["2026-01-07","29.570","31.080","31.600","29.000","58155.000"],["2026-01-08","30.660","31.730","32.130","30.350","40629.000"],["2026-01-09","31.550","31.000","31.630","30.390","38119.000"],["2026-01-12","30.880","30.190","30.880","29.810","46462.000"],["2026-01-13","30.160","30.290","30.760","29.990","26748.000"],["2026-01-14","29.880","29.510","30.090","28.960","35792.000"],["2026-01-15","29.450","29.750","30.300","29.210","23331.000"],["2026-01-16","29.780","29.750","30.080","29.300","20006.000"],["2026-01-19","29.860","31.200","31.790","29.800","45334.000"],["2026-01-20","31.500","32.260","32.900","30.500","43337.000"],["2026-01-21","32.520","31.100","32.520","30.760","31392.000"],["2026-01-22","31.090","30.970","31.750","30.520","22461.000"],["2026-01-23","31.150","31.150","31.580","30.710","22318.000"],["2026-01-26","31.130","31.300","31.620","30.860","20278.000"],["2026-01-27","31.490","29.610","31.550","29.370","38774.000"],["2026-01-28","29.590","29.300","29.950","28.480","35430.000"],["2026-01-29","29.340","29.140","29.630","28.890","20333.000"],["2026-01-30","29.240","30.100","30.220","29.120","23617.000"],["2026-02-02","29.980","30.000","31.060","29.800","31313.000"],["2026-02-03","30.020","29.900","30.700","29.190","23637.000"],["2026-02-04","28.810","27.430","28.810","26.790","76715.000"],["2026-02-05","27.280","27.830","28.570","27.100","55899.000"],["2026-02-06","27.900","28.460","28.890","27.660","33532.000"],["2026-02-09","28.450","28.700","29.580","28.300","35672.000"],["2026-02-10","28.370","28.520","28.690","27.920","22652.000"],["2026-02-11","28.340","28.080","28.700","28.030","13160.000"],["2026-02-12","28.130","27.550","28.230","27.490","17678.000"],["2026-02-13","27.480","27.540","28.280","27.480","15408.000"],["2026-02-24","27.660","27.600","27.670","27.000","17533.000"],["2026-02-25","27.580","27.660","27.870","27.450","11941.000"],["2026-02-26","27.910","27.300","27.910","27.200","14121.000"],["2026-02-27","27.310","27.200","27.620","27.080","12597.000"],["2026-03-02","26.800","26.380","27.410","26.200","32260.000"],["2026-03-03","26.680","26.110","27.070","26.040","22593.000"],["2026-03-04","26.370","25.600","26.370","25.130","18040.000"],["2026-03-05","26.070","25.610","26.270","25.450","13088.000"],["2026-03-06","25.610","25.330","25.840","24.890","27472.000"],["2026-03-09","24.990","24.620","25.110","24.160","31001.000"],["2026-03-10","24.800","24.790","24.980","24.600","18235.000"],["2026-03-11","24.810","24.500","24.840","24.300","18231.000"],["2026-03-12","24.480","24.090","24.490","23.890","19249.000"],["2026-03-13","24.040","24.250","24.690","23.860","29507.000"],["2026-03-16","24.300","24.340","24.580","24.130","17416.000"],["2026-03-17","24.370","24.230","24.520","24.110","16803.000"],["2026-03-18","24.180","25.300","25.450","24.170","44600.000"],["2026-03-19","25.160","24.490","25.460","24.410","24842.000"],["2026-03-20","24.510","24.000","24.750","23.980","17512.000"],["2026-03-23","23.910","22.930","24.200","22.810","24985.000"],["2026-03-24","23.190","24.280","24.670","23.190","29678.000"],["2026-03-25","24.240","24.290","24.650","24.150","20771.000"],["2026-03-26","24.260","24.400","24.700","24.200","14414.000"],["2026-03-27","24.320","24.560","24.850","24.180","15633.000"],["2026-03-30","24.340","24.670","25.010","24.200","18952.000"],["2026-03-31","24.680","23.950","24.830","23.900","20197.000"],["2026-04-01","24.450","24.870","24.920","24.080","24538.000"],["2026-04-02","24.730","25.090","25.100","24.470","22007.000"],["2026-04-03","25.080","24.970","25.300","24.480","16811.000"],["2026-04-07","24.970","24.840","24.990","24.520","17199.000"],["2026-04-08","25.000","25.380","25.400","24.910","19316.000"],["2026-04-09","25.520","24.910","25.520","24.630","20141.000"],["2026-04-10","25.200","25.850","26.810","25.200","53565.000"],["2026-04-13","25.830","25.470","26.070","25.100","27734.000"],["2026-04-14","25.400","24.990","25.400","24.770","25580.000"],["2026-04-15","25.010","24.750","25.190","24.710","17436.000"],["2026-04-16","24.760","24.600","25.000","24.300","35412.000"],["2026-04-17","24.400","24.060","24.480","23.770","27651.000"],["2026-04-20","24.070","24.040","24.280","23.830","16298.000"],["2026-04-21","24.260","22.320","24.290","22.200","70110.000"],["2026-04-22","22.200","23.120","23.180","22.130","51045.000"],["2026-04-23","22.950","22.400","23.000","22.100","32764.000"],["2026-04-24","22.350","22.070","22.410","21.880","18631.000"],["2026-04-27","22.100","22.350","22.480","21.810","22045.000"],["2026-04-28","22.250","22.150","22.380","21.930","15561.000"],["2026-04-29","22.130","22.260","22.420","21.880","18274.000"],["2026-04-30","22.030","22.000","22.150","21.800","29645.000"],["2026-05-06","21.990","21.750","22.050","21.590","26594.000"],["2026-05-07","21.720","21.720","21.920","21.580","15942.000"],["2026-05-08","21.500","21.820","21.920","21.460","23481.000"],["2026-05-11","21.850","21.950","22.070","21.650","21405.000"],["2026-05-12","21.950","21.920","22.150","21.500","27826.000"],["2026-05-13","21.990","22.120","22.890","21.910","43659.000"],["2026-05-14","22.100","21.950","22.340","21.780","22065.000"],["2026-05-15","21.950","21.970","22.090","21.650","20724.000"],["2026-05-18","21.900","22.220","22.230","21.480","33989.000"],["2026-05-19","22.000","21.830","22.020","21.360","30993.000",{"nd":"2025","fh_sh":"12","djr":"2026-05-18","cqr":"2026-05-19","FHcontent":"10\u6d3e12\u5143"}],["2026-05-20","21.660","21.380","22.020","21.230","17022.000"],["2026-05-21","21.370","20.980","21.650","20.980","22580.000"],["2026-05-22","21.190","20.780","21.240","20.660","16214.000"],["2026-05-25","20.780","20.390","20.980","20.360","14183.000"],["2026-05-26","20.650","20.610","20.750","20.270","14610.000"],["2026-05-27","20.610","20.700","20.990","20.210","21584.000"],["2026-05-28","20.760","20.110","20.800","19.940","22363.000"],["2026-05-29","20.030","21.310","21.510","20.030","40521.000"],["2026-06-01","21.310","22.060","22.270","21.080","39548.000"],["2026-06-02","22.060","21.730","22.180","21.390","24213.000"],["2026-06-03","21.750","21.540","21.880","21.140","19850.000"],["2026-06-04","21.400","20.230","21.500","19.800","45471.000"],["2026-06-05","20.150","20.420","20.730","20.000","22110.000"],["2026-06-08","20.400","19.390","20.400","19.180","25995.000"],["2026-06-09","19.230","19.750","20.450","19.230","27824.000"],["2026-06-10","19.520","19.530","19.970","19.470","17208.000"],["2026-06-11","19.360","19.280","19.930","19.120","12316.000"],["2026-06-12","19.400","20.250","20.390","19.120","31211.000"],["2026-06-15","20.420","19.980","20.420","19.700","18747.000"],["2026-06-16","19.910","19.510","19.990","19.280","15970.000"],["2026-06-17","19.440","19.140","19.570","18.960","15007.000"],["2026-06-18","18.980","18.760","19.200","18.650","18656.000"],["2026-06-22","18.560","18.220","18.600","18.000","28161.000"],["2026-06-23","18.220","18.420","18.840","18.200","19701.000"],["2026-06-24","18.600","18.760","19.050","18.260","24317.000"],["2026-06-25","18.580","17.340","18.850","17.280","46024.000"],["2026-06-26","17.420","16.900","17.420","16.470","37658.000"],["2026-06-29","16.900","17.760","18.240","16.790","49040.000"],["2026-06-30","17.540","17.900","18.000","17.280","32020.000"],["2026-07-01","17.810","18.130","18.460","17.670","23041.000"],["2026-07-02","18.100","17.980","18.490","17.890","18844.000"],["2026-07-03","18.100","18.120","18.350","17.930","14102.000"],["2026-07-06","18.100","18.640","18.750","17.920","23350.000"],["2026-07-07","18.400","18.110","18.600","18.070","15419.000"],["2026-07-08","18.100","18.240","18.350","17.830","12857.000"],["2026-07-09","18.060","18.080","18.240","17.420","27883.000"],["2026-07-10","17.900","18.820","19.050","17.850","32379.000"],["2026-07-13","18.630","19.020","19.490","18.380","33668.000"],["2026-07-14","19.140","19.240","19.400","18.810","25232.000"],["2026-07-15","19.200","19.820","20.040","19.040","27905.000"],["2026-07-16","19.720","19.570","20.050","19.390","20683.000"],["2026-07-17","19.440","18.970","19.740","18.830","21893.000"],["2026-07-20","18.870","18.640","19.200","18.440","25458.000"],["2026-07-21","18.630","18.070","18.720","18.010","26359.000"],["2026-07-22","18.070","17.850","18.240","17.740","19286.000"],["2026-07-23","17.860","18.270","18.270","17.500","15973.000"],["2026-07-24","18.150","17.900","18.290","17.800","15510.000"],["2026-07-27","17.680","18.000","18.160","17.620","13118.000"],["2026-07-28","17.870","18.540","18.710","17.870","15571.000"],["2026-07-29","18.530","19.120","19.350","18.530","23670.000"],["2026-07-30","19.070","19.280","20.090","18.910","39799.000"],["2026-07-31","18.800","19.430","19.500","18.670","25727.000"],["2026-08-03","19.380","19.350","19.740","19.180","22389.000"],["2026-08-04","19.360","19.060","19.530","18.880","18509.000"],["2026-08-05","19.000","19.070","19.220","18.800","16094.000"],["2026-08-06","19.100","18.930","19.180","18.710","14407.000"],["2026-08-07","19.000","18.890","19.030","18.620","14324.000"],["2026-08-10","18.880","20.130","20.130","18.830","43968.000"],["2026-08-11","20.130","19.870","20.230","19.600","30338.000"],["2026-08-12","19.720","20.350","20.640","19.620","37680.000"],["2026-08-13","20.300","19.870","20.340","19.820","37742.000"],["2026-08-14","19.810","19.510","19.820","19.420","19630.000"],["2026-08-17","19.540","19.540","19.550","19.110","17037.000"],["2026-08-18","19.540","20.070","20.500","19.530","41823.000"],["2026-08-19","19.740","19.640","20.320","19.450","24802.000"],["2026-08-20","20.030","20.000","20.360","19.620","27356.000"],["2026-08-21","19.400","18.780","19.780","18.500","53416.000"],["2026-08-24","18.880","18.800","19.320","18.660","27812.000"],["2026-08-25","18.680","18.570","18.800","18.440","19689.000"],["2026-08-26","18.580","18.690","18.930","18.480","15983.000"],["2026-08-27","18.900","18.750","18.930","18.560","13165.000"],["2026-08-28","18.800","19.150","19.260","18.600","20152.000"],["2026-08-31","19.000","18.660","19.170","18.570","23540.000"],["2026-09-01","18.690","18.950","19.260","18.600","23309.000"],["2026-09-02","18.940","18.780","18.940","18.560","17969.000"],["2026-09-03","18.750","18.710","19.000","18.620","12552.000"],["2026-09-04","18.800","19.350","19.570","18.720","25749.000"],["2026-09-07","19.470","19.540","19.670","19.340","19740.000"],["2026-09-08","19.550","19.530","19.760","19.390","18823.000"],["2026-09-09","19.350","19.010","19.540","18.730","29659.000"],["2026-09-10","18.890","18.390","18.950","18.390","23249.000"],["2026-09-11","18.390","17.900","18.420","17.770","18692.000"],["2026-09-14","17.900","17.850","18.030","17.800","10820.000"],["2026-09-15","17.830","17.540","17.860","17.480","14843.000"],["2026-09-16","17.550","17.420","17.550","17.300","15754.000"],["2026-09-17","17.400","17.360","17.400","17.120","16962.000"],["2026-09-18","17.410","17.410","17.720","17.260","21912.000"],["2026-09-21","17.460","17.630","17.660","17.330","17424.000"],["2026-09-22","17.700","17.930","18.150","17.560","24740.000"],["2026-09-23","17.900","17.780","18.060","17.730","12494.000"],["2026-09-24","17.780","17.630","17.930","17.600","12786.000"]],"qt":{"sh605338":["1","\u5df4\u6bd4\u98df\u54c1","605338","17.64","17.63","17.70","14534","6906","7628","17.64","8","17.63","40","17.62","149","17.61","6","17.60","23","17.65","3","17.66","10","17.68","83","17.70","10","17.72","2","","20260928161452","0.01","0.06","17.80","17.46","17.64\/14534\/25624783","14534","2562","0.61","15.31","","17.80","17.46","1.93","42.26","42.26","1.93","19.39","15.87","0.81","118","17.63","15.69","15.48","","","0.60","2562.4783","0.0000","0","   A","GP-A","-41.43","1.32","6.80","12.64","10.09","32.90","16.47","-1.45","-7.89","-2.65","239566662","239566662","35.33","-35.31","239566662","","","-18.48","0.00","","CNY","0","___D__F__N","17.74","-26",""],"market":["2026-09-29 03:08:49|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":"28.030","version":"18"}}}