{"code":0,"msg":"","data":{"sh600018":{"qfqday":[["2025-12-30","5.285","5.205","5.295","5.195","700755.000"],["2025-12-31","5.205","5.225","5.235","5.205","266994.000"],["2026-01-05","5.255","5.235","5.255","5.205","404148.000"],["2026-01-06","5.235","5.285","5.285","5.225","392863.000"],["2026-01-07","5.285","5.255","5.295","5.255","239624.000"],["2026-01-08","5.265","5.265","5.275","5.255","228990.000"],["2026-01-09","5.275","5.275","5.295","5.265","256740.000"],["2026-01-12","5.275","5.305","5.305","5.265","362973.000"],["2026-01-13","5.295","5.295","5.315","5.275","370504.000",{"nd":"2025","fh_sh":"0.5","djr":"2026-01-12","cqr":"2026-01-13","FHcontent":"10\u6d3e0.5\u5143"}],["2026-01-14","5.295","5.125","5.295","5.125","1038078.000"],["2026-01-15","5.145","5.095","5.155","5.085","548965.000"],["2026-01-16","5.105","5.005","5.135","4.985","938657.000"],["2026-01-19","5.005","5.045","5.055","4.975","397632.000"],["2026-01-20","5.055","5.105","5.115","5.035","341343.000"],["2026-01-21","5.105","5.045","5.105","5.035","365830.000"],["2026-01-22","5.045","4.985","5.085","4.975","1111879.000"],["2026-01-23","4.995","4.925","5.015","4.915","1273412.000"],["2026-01-26","4.945","4.865","4.945","4.855","2276553.000"],["2026-01-27","4.875","4.865","4.905","4.835","903846.000"],["2026-01-28","4.865","4.805","4.905","4.795","1904744.000"],["2026-01-29","4.795","4.835","4.845","4.735","1458196.000"],["2026-01-30","4.825","4.845","4.875","4.815","848863.000"],["2026-02-02","4.855","4.795","4.895","4.785","959269.000"],["2026-02-03","4.815","4.815","4.835","4.775","505977.000"],["2026-02-04","4.815","4.915","4.925","4.805","935997.000"],["2026-02-05","4.915","4.905","4.935","4.875","575336.000"],["2026-02-06","4.895","4.895","4.925","4.875","547238.000"],["2026-02-09","4.905","4.905","4.925","4.895","413041.000"],["2026-02-10","4.905","4.925","4.935","4.885","479570.000"],["2026-02-11","4.925","4.945","4.965","4.905","440637.000"],["2026-02-12","4.955","4.905","4.955","4.895","414410.000"],["2026-02-13","4.905","4.865","4.915","4.855","403638.000"],["2026-02-24","4.895","4.935","4.955","4.895","539263.000"],["2026-02-25","4.955","4.915","5.005","4.905","949890.000"],["2026-02-26","4.915","4.925","4.955","4.905","437358.000"],["2026-02-27","4.935","4.945","4.975","4.925","911020.000"],["2026-03-02","4.915","4.985","5.015","4.905","1165434.000"],["2026-03-03","4.985","5.045","5.105","4.965","1775940.000"],["2026-03-04","5.015","4.905","5.025","4.865","1431764.000"],["2026-03-05","4.915","4.945","4.975","4.885","749959.000"],["2026-03-06","4.935","4.985","4.995","4.905","549786.000"],["2026-03-09","4.955","4.945","5.005","4.925","827483.000"],["2026-03-10","4.945","4.965","4.965","4.915","488101.000"],["2026-03-11","4.955","5.005","5.015","4.915","635919.000"],["2026-03-12","5.005","5.065","5.075","4.985","835046.000"],["2026-03-13","5.065","5.035","5.085","5.015","581199.000"],["2026-03-16","5.045","5.055","5.085","5.035","634535.000"],["2026-03-17","5.045","5.045","5.085","5.035","447063.000"],["2026-03-18","5.035","5.025","5.045","4.975","519105.000"],["2026-03-19","5.005","5.015","5.055","4.995","506626.000"],["2026-03-20","5.015","4.965","5.045","4.965","435904.000"],["2026-03-23","4.935","4.805","4.955","4.785","916974.000"],["2026-03-24","4.855","4.935","4.945","4.845","690487.000"],["2026-03-25","4.955","5.005","5.025","4.915","553483.000"],["2026-03-26","4.995","4.975","5.035","4.965","416046.000"],["2026-03-27","4.955","4.915","4.975","4.885","539176.000"],["2026-03-30","4.885","4.945","4.955","4.875","421971.000"],["2026-03-31","4.955","4.945","5.005","4.935","435207.000"],["2026-04-01","4.965","4.895","4.985","4.885","750848.000"],["2026-04-02","4.905","4.935","4.945","4.885","545078.000"],["2026-04-03","4.935","4.875","4.935","4.855","448978.000"],["2026-04-07","4.885","4.845","4.895","4.835","378671.000"],["2026-04-08","4.895","4.915","4.915","4.865","520748.000"],["2026-04-09","4.895","4.865","4.905","4.855","318454.000"],["2026-04-10","4.865","4.855","4.885","4.855","338859.000"],["2026-04-13","4.855","4.845","4.865","4.815","349255.000"],["2026-04-14","4.855","4.855","4.865","4.825","319176.000"],["2026-04-15","4.855","4.845","4.865","4.835","249873.000"],["2026-04-16","4.855","4.835","4.865","4.825","362447.000"],["2026-04-17","4.825","4.785","4.835","4.775","709257.000"],["2026-04-20","4.785","4.745","4.795","4.735","755210.000"],["2026-04-21","4.745","4.785","4.795","4.745","362431.000"],["2026-04-22","4.775","4.755","4.795","4.755","292618.000"],["2026-04-23","4.765","4.775","4.785","4.735","294980.000"],["2026-04-24","4.765","4.755","4.775","4.735","266630.000"],["2026-04-27","4.755","4.725","4.765","4.725","339964.000"],["2026-04-28","4.725","4.755","4.755","4.715","276622.000"],["2026-04-29","4.755","4.785","4.785","4.745","312354.000"],["2026-04-30","4.805","4.855","4.875","4.805","834009.000"],["2026-05-06","4.865","4.915","4.915","4.845","793748.000"],["2026-05-07","4.915","4.915","4.955","4.895","505982.000"],["2026-05-08","4.915","4.965","4.965","4.895","584184.000"],["2026-05-11","4.965","4.965","4.985","4.935","459943.000"],["2026-05-12","4.965","4.995","5.005","4.955","476340.000"],["2026-05-13","4.985","4.975","4.995","4.935","505274.000"],["2026-05-14","4.985","4.965","5.015","4.965","601426.000"],["2026-05-15","4.975","4.955","4.985","4.925","639249.000"],["2026-05-18","4.945","4.915","4.955","4.885","508094.000"],["2026-05-19","4.915","5.005","5.015","4.905","650395.000"],["2026-05-20","5.005","4.965","5.015","4.955","412413.000"],["2026-05-21","4.965","4.945","5.015","4.925","486161.000"],["2026-05-22","4.955","4.965","4.965","4.905","448050.000"],["2026-05-25","4.955","4.935","4.985","4.905","409097.000"],["2026-05-26","4.945","4.935","4.965","4.915","374397.000"],["2026-05-27","4.935","4.895","4.955","4.875","456505.000"],["2026-05-28","4.895","4.875","4.915","4.865","391806.000"],["2026-05-29","4.865","4.985","4.995","4.865","685270.000"],["2026-06-01","4.965","4.995","4.995","4.895","601289.000"],["2026-06-02","4.975","4.995","5.045","4.965","594149.000"],["2026-06-03","4.985","4.925","4.995","4.885","636565.000"],["2026-06-04","4.915","4.855","4.955","4.845","594250.000"],["2026-06-05","4.855","4.895","4.945","4.855","462384.000"],["2026-06-08","4.865","4.785","4.875","4.745","849033.000"],["2026-06-09","4.785","4.805","4.865","4.775","442902.000"],["2026-06-10","4.805","4.855","4.885","4.785","487404.000"],["2026-06-11","4.845","4.825","4.875","4.815","323451.000"],["2026-06-12","4.835","4.895","4.925","4.815","665138.000"],["2026-06-15","4.905","4.905","5.005","4.895","623271.000"],["2026-06-16","4.905","4.805","4.915","4.795","589991.000"],["2026-06-17","4.795","4.825","4.825","4.765","482680.000"],["2026-06-18","4.815","4.745","4.815","4.735","513780.000"],["2026-06-22","4.755","4.755","4.765","4.655","554501.000"],["2026-06-23","4.755","4.795","4.865","4.735","646537.000"],["2026-06-24","4.805","4.705","4.835","4.695","522925.000"],["2026-06-25","4.705","4.685","4.745","4.645","512557.000"],["2026-06-26","4.685","4.615","4.685","4.595","462429.000"],["2026-06-29","4.575","4.685","4.695","4.495","573113.000"],["2026-06-30","4.655","4.575","4.665","4.565","481944.000"],["2026-07-01","4.575","4.665","4.705","4.565","540849.000"],["2026-07-02","4.655","4.685","4.725","4.635","429703.000"],["2026-07-03","4.685","4.715","4.765","4.675","510541.000"],["2026-07-06","4.725","4.845","4.855","4.685","716343.000"],["2026-07-07","4.845","4.865","4.885","4.785","775761.000"],["2026-07-08","4.855","4.925","4.945","4.815","715913.000"],["2026-07-09","4.915","4.925","4.955","4.865","521400.000"],["2026-07-10","4.895","4.915","4.945","4.855","521822.000"],["2026-07-13","4.905","4.955","4.975","4.895","658154.000"],["2026-07-14","4.945","5.045","5.055","4.935","1069631.000"],["2026-07-15","5.045","5.095","5.105","5.015","673806.000"],["2026-07-16","5.085","5.025","5.115","4.995","557181.000"],["2026-07-17","5.025","5.025","5.085","4.995","572254.000"],["2026-07-20","5.015","5.075","5.095","5.005","720720.000"],["2026-07-21","5.105","5.075","5.155","5.045","996425.000"],["2026-07-22","5.065","5.105","5.115","5.025","659120.000"],["2026-07-23","5.110","5.180","5.190","5.100","526547.000",{"nd":"2025","fh_sh":"1.45","djr":"2026-07-22","cqr":"2026-07-23","FHcontent":"10\u6d3e1.45\u5143"}],["2026-07-24","5.170","5.140","5.220","5.120","382684.000"],["2026-07-27","5.140","5.140","5.190","5.110","447423.000"],["2026-07-28","5.150","5.160","5.170","5.090","456350.000"],["2026-07-29","5.160","5.170","5.200","5.140","526500.000"],["2026-07-30","5.170","5.270","5.280","5.160","749077.000"],["2026-07-31","5.210","5.290","5.300","5.150","703637.000"],["2026-08-03","5.260","5.290","5.330","5.250","616177.000"],["2026-08-04","5.280","5.190","5.290","5.170","587733.000"],["2026-08-05","5.200","5.170","5.200","5.120","546889.000"],["2026-08-06","5.170","5.200","5.240","5.140","509412.000"],["2026-08-07","5.190","5.160","5.210","5.140","402924.000"],["2026-08-10","5.160","5.160","5.220","5.140","487672.000"],["2026-08-11","5.180","5.150","5.210","5.140","415660.000"],["2026-08-12","5.150","5.120","5.170","5.110","355356.000"],["2026-08-13","5.110","5.100","5.130","5.070","349279.000"],["2026-08-14","5.080","5.070","5.130","5.070","287102.000"],["2026-08-17","5.070","5.090","5.120","5.050","365265.000"],["2026-08-18","5.090","5.110","5.140","5.070","323187.000"],["2026-08-19","5.120","5.170","5.180","5.110","511728.000"],["2026-08-20","5.150","5.200","5.240","5.150","468741.000"],["2026-08-21","5.200","5.180","5.230","5.160","336666.000"],["2026-08-24","5.180","5.240","5.260","5.170","478260.000"],["2026-08-25","5.220","5.240","5.270","5.190","412142.000"],["2026-08-26","5.230","5.270","5.290","5.210","462896.000"],["2026-08-27","5.250","5.180","5.260","5.160","497577.000"],["2026-08-28","5.200","5.210","5.230","5.160","431299.000"],["2026-08-31","5.180","5.260","5.270","5.170","702780.000"],["2026-09-01","5.260","5.550","5.580","5.240","1796847.000"],["2026-09-02","5.560","5.510","5.590","5.500","776505.000"],["2026-09-03","5.550","5.520","5.600","5.490","622822.000"],["2026-09-04","5.530","5.430","5.530","5.410","660022.000"],["2026-09-07","5.410","5.400","5.470","5.380","598876.000"],["2026-09-08","5.390","5.440","5.490","5.370","645186.000"],["2026-09-09","5.430","5.500","5.530","5.390","514221.000"],["2026-09-10","5.480","5.520","5.550","5.470","442632.000"],["2026-09-11","5.510","5.490","5.520","5.440","416931.000"],["2026-09-14","5.470","5.470","5.540","5.440","380470.000"],["2026-09-15","5.480","5.470","5.530","5.450","465489.000"],["2026-09-16","5.460","5.460","5.490","5.410","471333.000"],["2026-09-17","5.440","5.430","5.470","5.380","456676.000"],["2026-09-18","5.430","5.360","5.450","5.360","449757.000"],["2026-09-21","5.360","5.430","5.450","5.330","498134.000"],["2026-09-22","5.420","5.360","5.440","5.340","442186.000"],["2026-09-23","5.350","5.380","5.410","5.330","322384.000"],["2026-09-24","5.390","5.360","5.410","5.360","383968.000"]],"qt":{"sh600018":["1","\u4e0a\u6e2f\u96c6\u56e2","600018","5.38","5.36","5.38","448482","230990","217492","5.38","30","5.37","9186","5.36","2846","5.35","3199","5.34","2180","5.39","170","5.40","1362","5.41","6219","5.42","4999","5.43","3615","","20260928161439","0.02","0.37","5.42","5.36","5.38\/448482\/241714042","448482","24171","0.19","8.92","","5.42","5.36","1.12","1252.37","1252.46","0.85","5.90","4.82","1.07","1076","5.39","7.35","9.23","","","0.29","24171.4042","0.4842","9","   A","GP-A","2.97","0.37","3.62","9.58","6.55","5.60","4.50","-2.00","3.26","14.10","23278320278","23279960504","3.18","3.36","23278320278","","","1.80","0.00","","CNY","0","___D__F__N","5.46","-4029",""],"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":"5.285","version":"18"}}}