{"code":0,"msg":"","data":{"sh600012":{"qfqday":[["2025-12-30","14.060","14.030","14.200","13.960","39127.000"],["2025-12-31","14.040","14.160","14.430","14.040","47375.000"],["2026-01-05","14.120","14.070","14.150","13.860","56751.000"],["2026-01-06","14.090","13.930","14.090","13.800","53580.000"],["2026-01-07","13.890","13.790","13.940","13.790","42210.000"],["2026-01-08","13.820","13.840","13.960","13.690","41386.000"],["2026-01-09","13.840","13.970","13.990","13.780","39385.000"],["2026-01-12","13.970","13.930","14.060","13.890","38336.000"],["2026-01-13","14.030","14.070","14.160","13.950","46947.000"],["2026-01-14","14.030","13.790","14.110","13.760","56012.000"],["2026-01-15","13.830","13.730","13.840","13.640","29821.000"],["2026-01-16","13.700","13.650","13.760","13.500","38660.000"],["2026-01-19","13.610","13.550","13.730","13.500","31964.000"],["2026-01-20","13.560","13.870","13.890","13.510","44730.000"],["2026-01-21","13.780","13.520","13.890","13.450","59805.000"],["2026-01-22","13.480","13.500","13.590","13.410","36482.000"],["2026-01-23","13.500","13.390","13.590","13.380","55977.000"],["2026-01-26","13.380","13.410","13.450","13.220","49344.000"],["2026-01-27","13.440","13.440","13.610","13.370","49884.000"],["2026-01-28","13.440","13.480","13.660","13.400","54806.000"],["2026-01-29","13.520","13.810","13.850","13.440","63292.000"],["2026-01-30","13.880","13.760","14.130","13.640","97527.000"],["2026-02-02","13.780","13.650","13.930","13.570","68004.000"],["2026-02-03","13.630","13.630","13.760","13.420","48909.000"],["2026-02-04","13.640","13.650","14.020","13.580","74045.000"],["2026-02-05","13.700","13.690","13.840","13.630","42212.000"],["2026-02-06","13.640","13.540","13.690","13.500","41690.000"],["2026-02-09","13.540","13.600","13.610","13.460","35161.000"],["2026-02-10","13.620","13.750","13.810","13.530","30525.000"],["2026-02-11","13.750","13.800","13.860","13.700","45163.000"],["2026-02-12","13.790","13.410","13.790","13.390","73063.000"],["2026-02-13","13.410","13.490","13.670","13.410","52459.000"],["2026-02-24","13.580","13.400","13.580","13.400","39584.000"],["2026-02-25","13.400","13.120","13.550","13.120","82457.000"],["2026-02-26","13.170","13.390","13.440","13.110","61254.000"],["2026-02-27","13.300","13.530","13.680","13.300","59907.000"],["2026-03-02","13.600","13.850","13.990","13.420","105667.000"],["2026-03-03","13.850","13.990","14.120","13.690","72687.000"],["2026-03-04","13.990","13.790","13.990","13.640","58024.000"],["2026-03-05","13.720","13.750","13.800","13.530","56001.000"],["2026-03-06","13.720","13.950","14.030","13.690","41646.000"],["2026-03-09","13.960","13.970","14.260","13.850","70429.000"],["2026-03-10","14.010","13.760","14.070","13.650","72001.000"],["2026-03-11","13.760","14.080","14.120","13.620","62648.000"],["2026-03-12","14.040","14.290","14.330","13.990","58520.000"],["2026-03-13","14.240","14.470","14.690","14.240","76080.000"],["2026-03-16","14.480","14.730","14.790","14.460","65928.000"],["2026-03-17","14.680","14.880","15.000","14.570","59096.000"],["2026-03-18","14.920","14.760","14.940","14.670","41363.000"],["2026-03-19","14.690","15.040","15.110","14.620","80918.000"],["2026-03-20","14.990","14.980","15.230","14.880","59901.000"],["2026-03-23","14.910","14.520","15.020","14.420","68000.000"],["2026-03-24","14.710","14.760","14.890","14.570","52147.000"],["2026-03-25","14.770","14.900","14.990","14.540","49588.000"],["2026-03-26","14.820","14.980","15.190","14.750","82085.000"],["2026-03-27","14.990","14.820","15.030","14.790","34223.000"],["2026-03-30","14.640","14.670","14.830","14.130","77849.000"],["2026-03-31","14.680","14.790","14.930","14.610","45026.000"],["2026-04-01","14.870","14.580","14.930","14.540","43387.000"],["2026-04-02","14.570","14.680","14.710","14.490","30301.000"],["2026-04-03","14.740","14.290","14.750","14.160","72063.000"],["2026-04-07","14.430","13.790","14.460","13.690","58887.000"],["2026-04-08","13.880","14.100","14.230","13.570","100804.000"],["2026-04-09","14.030","14.180","14.290","13.940","56871.000"],["2026-04-10","14.220","14.140","14.260","13.940","57002.000"],["2026-04-13","14.190","14.400","14.430","13.970","66534.000"],["2026-04-14","14.400","14.620","14.770","14.290","58690.000"],["2026-04-15","14.670","15.040","15.100","14.300","70667.000"],["2026-04-16","15.040","15.020","15.290","14.970","62345.000"],["2026-04-17","15.060","14.740","15.070","14.700","30517.000"],["2026-04-20","14.800","14.930","15.020","14.640","44461.000"],["2026-04-21","15.010","15.140","15.410","14.970","60557.000"],["2026-04-22","15.100","15.150","15.340","15.010","41447.000"],["2026-04-23","15.230","15.520","15.540","15.160","51741.000"],["2026-04-24","15.440","15.520","15.610","15.390","39426.000"],["2026-04-27","15.560","15.300","15.610","15.150","40736.000"],["2026-04-28","15.100","15.450","15.540","15.100","37493.000"],["2026-04-29","15.470","15.150","15.600","15.110","41003.000"],["2026-04-30","15.190","15.000","15.320","14.870","43017.000"],["2026-05-06","15.060","15.140","15.230","14.900","60360.000"],["2026-05-07","15.180","14.840","15.190","14.800","29501.000"],["2026-05-08","14.840","15.080","15.140","14.750","35329.000"],["2026-05-11","15.120","15.280","15.290","14.870","46361.000"],["2026-05-12","15.220","15.380","15.500","15.090","36022.000"],["2026-05-13","15.420","15.260","15.460","15.050","36878.000"],["2026-05-14","15.160","15.240","15.350","15.150","26905.000"],["2026-05-15","15.190","15.220","15.350","14.990","38695.000"],["2026-05-18","15.040","14.980","15.190","14.870","37245.000"],["2026-05-19","14.850","15.270","15.360","14.850","33233.000"],["2026-05-20","15.390","15.400","15.590","15.270","30932.000"],["2026-05-21","15.410","15.550","15.680","15.250","48960.000"],["2026-05-22","15.540","15.060","15.550","14.940","54893.000"],["2026-05-25","15.060","15.340","15.390","14.750","41305.000"],["2026-05-26","15.260","15.740","15.870","15.150","70739.000"],["2026-05-27","15.740","15.770","15.790","15.510","49450.000"],["2026-05-28","15.700","15.820","15.940","15.580","47733.000"],["2026-05-29","15.840","16.170","16.190","15.760","48536.000"],["2026-06-01","15.750","16.340","16.410","15.450","73574.000"],["2026-06-02","16.300","16.940","17.020","16.170","67148.000"],["2026-06-03","16.850","15.550","16.850","15.490","103410.000"],["2026-06-04","15.640","15.790","16.020","15.550","80809.000"],["2026-06-05","15.830","15.220","16.000","15.120","77883.000"],["2026-06-08","15.430","15.510","15.540","15.230","58571.000"],["2026-06-09","15.540","16.010","16.150","15.370","62144.000"],["2026-06-10","16.050","16.500","16.540","15.960","64402.000"],["2026-06-11","16.330","16.120","16.730","15.990","94791.000"],["2026-06-12","16.420","15.800","16.440","15.520","127023.000"],["2026-06-15","15.920","15.870","15.970","15.430","88581.000"],["2026-06-16","15.810","15.240","15.810","15.060","66010.000"],["2026-06-17","15.310","15.570","15.590","15.170","35907.000"],["2026-06-18","15.460","15.620","15.620","15.300","30508.000"],["2026-06-22","15.490","14.780","15.610","14.610","72001.000"],["2026-06-23","14.790","15.040","15.170","14.620","49055.000"],["2026-06-24","15.190","14.860","15.480","14.840","53026.000"],["2026-06-25","14.900","14.790","14.930","14.570","36324.000"],["2026-06-26","14.880","15.280","15.590","14.680","50468.000"],["2026-06-29","15.320","15.340","15.440","14.840","42684.000"],["2026-06-30","15.180","15.100","15.520","14.920","38660.000"],["2026-07-01","14.900","15.240","15.540","14.650","44730.000"],["2026-07-02","15.160","15.320","15.640","14.910","40445.000"],["2026-07-03","15.380","15.650","15.770","15.230","36584.000"],["2026-07-06","15.460","16.170","16.330","15.380","53295.000"],["2026-07-07","16.300","16.260","16.430","15.720","52159.000"],["2026-07-08","16.170","16.640","16.690","16.040","40255.000"],["2026-07-09","16.640","16.440","16.720","16.220","45595.000"],["2026-07-10","16.360","15.960","16.470","15.860","51406.000"],["2026-07-13","16.020","16.220","16.330","15.760","51517.000"],["2026-07-14","16.210","16.140","16.480","15.950","46296.000"],["2026-07-15","15.950","16.150","16.370","15.790","51324.000"],["2026-07-16","16.120","16.260","16.420","16.040","38020.000"],["2026-07-17","16.270","16.590","17.020","16.220","70282.000"],["2026-07-20","16.540","18.120","18.190","16.520","96742.000"],["2026-07-21","17.900","17.400","18.910","17.030","142769.000"],["2026-07-22","17.140","17.490","17.590","16.540","98691.000"],["2026-07-23","17.290","17.330","17.620","16.880","68933.000"],["2026-07-24","17.040","17.210","17.590","16.970","67926.000"],["2026-07-27","17.210","17.800","18.140","17.040","77535.000"],["2026-07-28","17.790","18.420","18.540","17.300","95547.000"],["2026-07-29","18.230","17.680","18.640","17.240","118977.000"],["2026-07-30","17.720","17.500","17.740","17.020","88803.000"],["2026-07-31","17.000","17.000","17.300","16.600","113052.000",{"nd":"2025","fh_sh":"6.6","djr":"2026-07-30","cqr":"2026-07-31","FHcontent":"10\u6d3e6.6\u5143"}],["2026-08-03","16.890","16.970","17.170","16.600","86642.000"],["2026-08-04","16.920","16.640","17.050","16.520","73489.000"],["2026-08-05","16.630","16.310","16.630","16.140","79065.000"],["2026-08-06","16.220","16.040","16.310","15.810","94121.000"],["2026-08-07","15.980","16.120","16.300","15.800","93872.000"],["2026-08-10","15.960","15.890","16.120","15.820","67356.000"],["2026-08-11","16.060","16.080","16.300","15.850","84993.000"],["2026-08-12","16.050","16.500","16.510","15.870","94155.000"],["2026-08-13","16.400","16.480","16.540","16.230","75583.000"],["2026-08-14","16.440","16.150","16.480","16.100","57967.000"],["2026-08-17","16.070","15.920","16.130","15.850","48819.000"],["2026-08-18","15.910","15.840","16.070","15.690","49539.000"],["2026-08-19","15.870","15.870","16.230","15.770","59970.000"],["2026-08-20","15.870","15.650","16.000","15.550","53367.000"],["2026-08-21","15.700","15.500","15.800","15.470","40217.000"],["2026-08-24","15.570","16.250","16.320","15.470","95805.000"],["2026-08-25","16.260","16.390","16.580","16.160","55785.000"],["2026-08-26","16.320","16.390","16.550","16.290","36683.000"],["2026-08-27","16.330","16.180","16.330","16.070","41674.000"],["2026-08-28","16.230","16.420","16.430","16.130","43597.000"],["2026-08-31","16.560","16.690","16.770","16.250","71917.000"],["2026-09-01","16.630","16.910","17.020","16.580","54714.000"],["2026-09-02","17.050","16.840","17.050","16.470","47497.000"],["2026-09-03","16.830","16.640","17.030","16.600","49057.000"],["2026-09-04","16.750","16.510","16.780","16.410","41198.000"],["2026-09-07","16.530","16.800","16.960","16.480","73320.000"],["2026-09-08","16.860","16.040","16.890","15.630","99897.000"],["2026-09-09","16.010","15.860","16.060","15.600","97539.000"],["2026-09-10","15.840","15.860","15.990","15.660","78250.000"],["2026-09-11","15.870","15.780","15.920","15.600","81709.000"],["2026-09-14","15.740","16.080","16.100","15.700","63334.000"],["2026-09-15","16.110","16.350","16.350","16.010","42669.000"],["2026-09-16","16.410","16.130","16.410","15.980","47303.000"],["2026-09-17","16.140","16.130","16.240","15.930","33809.000"],["2026-09-18","16.060","15.970","16.160","15.960","35084.000"],["2026-09-21","15.910","15.490","15.990","15.410","80996.000"],["2026-09-22","15.380","15.360","15.440","15.200","41461.000"],["2026-09-23","15.380","15.430","15.530","15.250","31175.000"],["2026-09-24","15.360","15.540","15.610","15.360","32320.000"]],"qt":{"sh600012":["1","\u7696\u901a\u9ad8\u901f","600012","15.50","15.54","15.49","35364","19532","15832","15.49","2","15.47","102","15.45","5","15.44","88","15.43","122","15.50","36","15.51","97","15.52","69","15.53","4","15.54","50","","20260928161456","-0.04","-0.26","15.74","15.39","15.50\/35364\/54997816","35364","5500","0.30","13.76","","15.74","15.39","2.25","180.67","264.83","2.10","17.09","13.99","0.80","63","15.55","13.14","14.11","","","-0.29","5499.7816","1.2400","8","   A","GP-A","9.46","-2.94","4.26","15.28","6.05","18.91","12.44","-1.77","-5.60","-0.96","1165600000","1708591889","10.96","10.48","1165600000","","","22.53","0.19","","CNY","0","___D__F__N","15.42","147",""],"market":["2026-09-29 03:07:28|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":"14.130","version":"18"}}}