{"code":0,"msg":"","data":{"sh600007":{"qfqday":[["2025-12-30","18.410","18.500","18.580","18.230","29701.000"],["2025-12-31","18.550","18.750","18.810","18.440","26517.000"],["2026-01-05","18.770","18.710","18.810","18.530","25417.000"],["2026-01-06","18.750","18.730","18.820","18.590","27352.000"],["2026-01-07","18.720","18.460","18.720","18.430","21722.000"],["2026-01-08","18.420","18.550","18.650","18.400","16385.000"],["2026-01-09","18.550","18.880","18.950","18.480","46300.000"],["2026-01-12","18.880","18.630","18.920","18.630","23186.000"],["2026-01-13","18.700","18.470","18.700","18.460","30865.000"],["2026-01-14","18.530","18.350","18.620","18.340","26180.000"],["2026-01-15","18.500","18.410","18.570","18.330","22365.000"],["2026-01-16","18.500","18.350","18.530","18.300","24609.000"],["2026-01-19","18.350","18.570","18.600","18.260","16975.000"],["2026-01-20","18.600","18.840","18.850","18.480","25493.000"],["2026-01-21","18.750","18.810","18.900","18.570","23308.000"],["2026-01-22","18.800","18.880","18.920","18.710","18559.000"],["2026-01-23","18.910","18.990","19.000","18.730","25196.000"],["2026-01-26","18.990","18.850","19.020","18.670","20589.000"],["2026-01-27","18.850","18.940","19.040","18.810","28712.000"],["2026-01-28","18.990","18.880","19.080","18.830","22393.000"],["2026-01-29","18.980","19.360","19.400","18.830","45375.000"],["2026-01-30","19.330","19.460","19.580","19.180","37170.000"],["2026-02-02","19.390","19.070","19.570","18.930","55939.000"],["2026-02-03","19.050","19.080","19.300","18.830","32025.000"],["2026-02-04","19.030","19.700","19.760","18.940","35905.000"],["2026-02-05","19.730","19.840","19.920","19.640","28569.000"],["2026-02-06","19.740","19.710","19.980","19.600","25248.000"],["2026-02-09","19.730","19.670","19.840","19.540","20723.000"],["2026-02-10","19.770","19.710","19.770","19.500","14246.000"],["2026-02-11","19.730","19.670","19.740","19.510","17139.000"],["2026-02-12","19.680","19.790","19.880","19.540","21071.000"],["2026-02-13","19.790","19.490","19.870","19.460","15588.000"],["2026-02-24","19.490","19.510","19.620","19.380","15726.000"],["2026-02-25","19.510","19.510","19.740","19.490","16605.000"],["2026-02-26","19.450","19.340","19.560","19.200","21286.000"],["2026-02-27","19.230","19.330","19.390","19.140","18157.000"],["2026-03-02","19.140","19.110","19.330","18.990","26663.000"],["2026-03-03","19.200","18.970","19.240","18.920","30144.000"],["2026-03-04","18.980","18.730","19.110","18.690","25273.000"],["2026-03-05","18.790","18.610","18.820","18.600","26643.000"],["2026-03-06","18.640","18.820","18.850","18.580","19407.000"],["2026-03-09","18.820","18.720","18.820","18.350","31572.000"],["2026-03-10","18.650","18.830","18.900","18.530","19030.000"],["2026-03-11","18.840","18.930","19.080","18.720","18463.000"],["2026-03-12","18.990","18.820","18.990","18.740","11757.000"],["2026-03-13","18.820","19.000","19.080","18.820","16952.000"],["2026-03-16","19.000","19.190","19.220","18.930","25676.000"],["2026-03-17","19.210","19.440","19.450","19.140","22155.000"],["2026-03-18","19.450","19.460","19.490","19.220","24238.000"],["2026-03-19","19.330","19.260","19.540","19.230","17880.000"],["2026-03-20","19.280","19.210","19.480","19.210","16503.000"],["2026-03-23","19.230","18.430","19.290","18.220","35753.000"],["2026-03-24","18.580","18.970","19.060","18.440","24554.000"],["2026-03-25","18.750","19.170","19.300","18.730","28509.000"],["2026-03-26","19.160","19.070","19.360","19.050","18514.000"],["2026-03-27","19.190","19.070","19.290","18.980","14880.000"],["2026-03-30","18.990","19.530","19.580","18.950","29524.000"],["2026-03-31","19.530","19.720","19.830","19.410","34579.000"],["2026-04-01","19.840","20.030","20.090","19.650","33367.000"],["2026-04-02","20.040","20.170","20.200","19.550","44294.000"],["2026-04-03","19.980","20.010","20.220","19.930","31328.000"],["2026-04-07","19.990","20.210","20.430","19.980","36164.000"],["2026-04-08","20.330","20.270","20.530","20.030","39145.000"],["2026-04-09","20.330","20.520","20.650","20.190","27542.000"],["2026-04-10","20.560","20.310","20.610","20.220","20573.000"],["2026-04-13","20.260","20.160","20.350","20.040","27148.000"],["2026-04-14","20.190","20.180","20.400","20.040","16880.000"],["2026-04-15","20.260","20.360","20.430","20.030","23907.000"],["2026-04-16","20.180","20.260","20.580","20.180","22789.000"],["2026-04-17","19.980","20.430","20.540","19.980","19191.000"],["2026-04-20","20.430","20.330","20.640","20.330","24613.000"],["2026-04-21","20.360","20.550","20.620","20.330","21664.000"],["2026-04-22","20.660","20.860","20.930","20.530","24504.000"],["2026-04-23","20.740","20.660","20.930","20.580","21810.000"],["2026-04-24","20.830","20.460","20.830","20.400","18313.000"],["2026-04-27","20.480","20.380","21.010","20.380","28026.000"],["2026-04-28","20.550","20.470","20.630","20.330","19395.000"],["2026-04-29","20.510","20.530","20.610","20.280","30341.000"],["2026-04-30","20.500","19.930","20.520","19.640","33902.000"],["2026-05-06","19.920","20.160","20.410","19.680","39741.000"],["2026-05-07","20.130","20.530","20.590","19.970","25513.000"],["2026-05-08","20.330","20.630","20.750","20.330","21532.000"],["2026-05-11","20.630","21.230","21.320","20.540","33091.000"],["2026-05-12","21.140","20.770","21.310","20.710","34146.000"],["2026-05-13","20.710","20.580","21.010","20.270","25692.000"],["2026-05-14","20.570","19.950","20.810","19.930","29781.000"],["2026-05-15","20.060","19.980","20.270","19.750","24517.000"],["2026-05-18","19.980","20.610","20.720","19.160","51287.000"],["2026-05-19","20.610","19.880","20.850","19.800","32532.000"],["2026-05-20","20.090","20.000","20.090","19.640","18626.000"],["2026-05-21","19.870","19.880","20.350","19.770","16511.000"],["2026-05-22","19.890","20.170","20.260","19.650","20743.000"],["2026-05-25","20.040","20.140","20.250","19.810","18598.000"],["2026-05-26","20.120","20.240","20.330","19.900","16818.000"],["2026-05-27","20.300","20.090","20.480","19.990","19192.000"],["2026-05-28","19.980","20.040","20.350","19.890","20141.000"],["2026-05-29","19.990","20.370","20.590","19.990","20967.000"],["2026-06-01","20.360","20.660","20.860","20.040","31465.000"],["2026-06-02","20.530","20.720","20.870","20.530","25916.000"],["2026-06-03","20.720","20.070","21.130","19.890","37614.000"],["2026-06-04","20.050","19.960","20.270","19.470","43227.000"],["2026-06-05","19.990","20.210","20.250","19.880","27801.000"],["2026-06-08","20.080","21.180","21.210","20.010","46447.000"],["2026-06-09","21.130","21.310","21.600","20.810","39048.000"],["2026-06-10","20.860","21.690","21.700","20.860","36853.000"],["2026-06-11","21.690","20.180","21.710","19.980","47875.000"],["2026-06-12","20.170","18.710","20.170","18.430","113690.000"],["2026-06-15","18.760","18.390","18.780","18.040","79512.000"],["2026-06-16","18.280","17.630","18.350","17.570","55745.000"],["2026-06-17","17.560","17.320","17.630","17.180","41734.000"],["2026-06-18","17.560","17.680","18.100","17.370","57219.000"],["2026-06-22","17.630","17.940","18.010","17.430","35497.000"],["2026-06-23","17.930","18.150","18.230","17.870","28967.000"],["2026-06-24","18.010","18.020","18.490","17.900","29796.000"],["2026-06-25","18.030","18.050","18.410","17.690","42282.000"],["2026-06-26","18.030","18.960","19.460","17.670","64395.000",{"nd":"2025","fh_sh":"10.7","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e10.7\u5143"}],["2026-06-29","18.930","19.310","19.430","18.540","38081.000"],["2026-06-30","19.240","18.980","19.420","18.700","26055.000"],["2026-07-01","18.910","19.260","19.500","18.910","25705.000"],["2026-07-02","19.270","19.110","19.430","19.020","20723.000"],["2026-07-03","19.120","19.050","19.350","18.880","23077.000"],["2026-07-06","19.190","19.810","19.870","18.960","34764.000"],["2026-07-07","19.850","19.410","19.860","19.350","13746.000"],["2026-07-08","19.450","19.440","19.630","19.070","21326.000"],["2026-07-09","19.360","19.620","19.680","19.250","13968.000"],["2026-07-10","19.590","19.620","19.700","19.360","14538.000"],["2026-07-13","19.660","19.690","19.900","19.480","21471.000"],["2026-07-14","19.710","20.050","20.070","19.610","21404.000"],["2026-07-15","20.020","20.230","20.300","19.800","25444.000"],["2026-07-16","20.220","19.800","20.230","19.640","23465.000"],["2026-07-17","19.800","19.270","19.960","19.270","25012.000"],["2026-07-20","19.270","19.070","19.510","18.970","29396.000"],["2026-07-21","19.150","18.930","19.500","18.860","34479.000"],["2026-07-22","19.010","19.170","19.180","18.820","25599.000"],["2026-07-23","18.980","19.050","19.340","18.980","20777.000"],["2026-07-24","19.100","18.860","19.180","18.850","14552.000"],["2026-07-27","18.850","18.720","18.950","18.680","18613.000"],["2026-07-28","18.720","18.820","18.890","18.620","19239.000"],["2026-07-29","18.870","18.960","19.050","18.750","21142.000"],["2026-07-30","18.900","18.800","19.130","18.670","29365.000"],["2026-07-31","18.680","19.200","19.200","18.680","32432.000"],["2026-08-03","19.090","18.990","19.400","18.890","31665.000"],["2026-08-04","18.930","18.600","19.040","18.570","32215.000"],["2026-08-05","18.620","18.460","18.620","18.400","33852.000"],["2026-08-06","18.450","18.410","18.500","18.220","20622.000"],["2026-08-07","18.400","18.300","18.470","18.300","22733.000"],["2026-08-10","18.250","18.490","18.590","18.250","27278.000"],["2026-08-11","18.490","18.530","18.640","18.400","21024.000"],["2026-08-12","18.500","18.580","18.640","18.280","21771.000"],["2026-08-13","18.570","18.310","18.570","18.270","18781.000"],["2026-08-14","18.300","18.440","18.500","18.240","15538.000"],["2026-08-17","18.430","18.680","18.680","18.350","24120.000"],["2026-08-18","18.620","18.530","18.940","18.500","16075.000"],["2026-08-19","18.580","18.910","18.980","18.580","34643.000"],["2026-08-20","18.820","18.930","19.050","18.730","26598.000"],["2026-08-21","18.930","18.600","18.960","18.560","19480.000"],["2026-08-24","18.650","19.000","19.000","18.650","27570.000"],["2026-08-25","18.900","18.770","19.070","18.770","18474.000"],["2026-08-26","18.770","18.940","19.100","18.770","23694.000"],["2026-08-27","18.940","18.870","18.950","18.670","18541.000"],["2026-08-28","18.870","18.900","19.050","18.800","15429.000"],["2026-08-31","19.050","18.890","19.320","18.740","42754.000"],["2026-09-01","18.790","19.070","19.150","18.720","37337.000"],["2026-09-02","19.060","19.030","19.180","18.880","19147.000"],["2026-09-03","19.030","18.800","19.290","18.790","25827.000"],["2026-09-04","18.870","18.950","19.030","18.810","17039.000"],["2026-09-07","18.930","19.010","19.060","18.840","25559.000"],["2026-09-08","19.070","19.230","19.300","18.890","26863.000"],["2026-09-09","19.250","19.310","19.450","19.140","16680.000"],["2026-09-10","19.310","19.100","19.360","19.060","15484.000"],["2026-09-11","19.100","18.950","19.160","18.930","14704.000"],["2026-09-14","18.990","18.980","19.170","18.930","15906.000"],["2026-09-15","18.930","19.340","19.460","18.870","29876.000"],["2026-09-16","19.300","19.780","19.800","19.250","33543.000"],["2026-09-17","19.790","19.910","20.080","19.610","25545.000"],["2026-09-18","19.870","19.880","19.980","19.610","22805.000"],["2026-09-21","19.900","19.880","20.060","19.510","24890.000"],["2026-09-22","19.970","19.660","20.000","19.600","23870.000"],["2026-09-23","19.710","19.860","20.170","19.540","18672.000"],["2026-09-24","19.850","19.800","20.000","19.730","13537.000"]],"qt":{"sh600007":["1","\u4e2d\u56fd\u56fd\u8d38","600007","19.93","19.80","19.81","20645","11970","8675","19.93","124","19.91","11","19.90","31","19.89","20","19.88","10","19.95","5","19.96","8","19.97","8","19.98","11","19.99","113","","20260928161457","0.13","0.66","20.05","19.70","19.93\/20645\/41128505","20645","4113","0.20","16.68","","20.05","19.70","1.77","200.75","200.75","2.16","21.78","17.82","0.99","51","19.92","15.85","16.70","","","0.15","4112.8505","2.7902","14","   A","GP-A","6.29","0.25","5.37","12.94","11.20","21.71","17.18","5.17","5.45","4.62","1007282534","1007282534","14.96","7.73","1007282534","","","2.31","-0.25","","CNY","0","___D__F__N","20.05","-128",""],"market":["2026-09-29 03:07:16|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":"18.270","version":"18"}}}