{"code":0,"msg":"","data":{"sh600020":{"qfqday":[["2025-12-30","4.160","4.130","4.160","4.110","94956.000"],["2025-12-31","4.130","4.140","4.160","4.130","69835.000"],["2026-01-05","4.150","4.130","4.150","4.110","145810.000"],["2026-01-06","4.140","4.160","4.180","4.120","155578.000"],["2026-01-07","4.160","4.130","4.170","4.130","107524.000"],["2026-01-08","4.130","4.130","4.150","4.120","89478.000"],["2026-01-09","4.130","4.150","4.160","4.130","118320.000"],["2026-01-12","4.140","4.190","4.190","4.140","153892.000"],["2026-01-13","4.200","4.220","4.230","4.190","170002.000"],["2026-01-14","4.220","4.150","4.230","4.140","184900.000"],["2026-01-15","4.170","4.140","4.170","4.130","90593.000"],["2026-01-16","4.150","4.140","4.170","4.140","111203.000"],["2026-01-19","4.150","4.190","4.200","4.140","130345.000"],["2026-01-20","4.190","4.250","4.260","4.180","177833.000"],["2026-01-21","4.250","4.220","4.260","4.200","145840.000"],["2026-01-22","4.220","4.250","4.270","4.210","129380.000"],["2026-01-23","4.270","4.250","4.280","4.240","117939.000"],["2026-01-26","4.260","4.250","4.270","4.200","178934.000"],["2026-01-27","4.250","4.220","4.250","4.180","158279.000"],["2026-01-28","4.220","4.270","4.290","4.220","188012.000"],["2026-01-29","4.140","3.970","4.140","3.900","622009.000"],["2026-01-30","3.960","3.970","4.040","3.940","274715.000"],["2026-02-02","3.970","3.900","4.000","3.890","224629.000"],["2026-02-03","3.900","3.880","3.920","3.850","159521.000"],["2026-02-04","3.870","3.950","3.960","3.870","187478.000"],["2026-02-05","3.950","3.960","3.990","3.930","187578.000"],["2026-02-06","3.950","3.960","4.000","3.930","132238.000"],["2026-02-09","3.980","3.980","4.000","3.960","121765.000"],["2026-02-10","3.980","4.020","4.050","3.950","161505.000"],["2026-02-11","4.020","4.010","4.060","4.000","112499.000"],["2026-02-12","4.020","3.960","4.020","3.950","163592.000"],["2026-02-13","3.960","3.920","3.980","3.920","102796.000"],["2026-02-24","3.940","3.970","3.990","3.940","123402.000"],["2026-02-25","3.970","3.990","4.030","3.970","137053.000"],["2026-02-26","3.980","3.970","4.010","3.940","138842.000"],["2026-02-27","3.970","4.020","4.030","3.960","141866.000"],["2026-03-02","4.000","4.010","4.040","3.970","173760.000"],["2026-03-03","4.010","4.020","4.060","3.990","207233.000"],["2026-03-04","4.010","3.930","4.010","3.910","189203.000"],["2026-03-05","3.950","3.910","3.960","3.910","136843.000"],["2026-03-06","3.910","3.960","3.970","3.900","154911.000"],["2026-03-09","3.950","3.960","3.980","3.930","131298.000"],["2026-03-10","3.960","3.970","3.980","3.950","113679.000"],["2026-03-11","3.970","4.010","4.020","3.930","165387.000"],["2026-03-12","4.000","4.080","4.090","4.000","256187.000"],["2026-03-13","4.070","4.070","4.110","4.050","138027.000"],["2026-03-16","4.060","4.060","4.100","4.050","142527.000"],["2026-03-17","4.060","4.070","4.120","4.060","132092.000"],["2026-03-18","4.080","4.030","4.080","4.000","127797.000"],["2026-03-19","4.010","3.980","4.060","3.980","129583.000"],["2026-03-20","4.000","3.960","4.040","3.960","148793.000"],["2026-03-23","3.950","3.700","3.950","3.660","238998.000"],["2026-03-24","3.740","3.770","3.780","3.700","165556.000"],["2026-03-25","3.790","3.860","3.880","3.740","207270.000"],["2026-03-26","3.850","3.820","3.890","3.800","174032.000"],["2026-03-27","3.820","3.780","3.820","3.730","145059.000"],["2026-03-30","3.760","3.780","3.800","3.690","150135.000"],["2026-03-31","3.780","3.750","3.860","3.740","180575.000"],["2026-04-01","3.790","3.760","3.810","3.750","125531.000"],["2026-04-02","3.750","3.720","3.780","3.720","111338.000"],["2026-04-03","3.740","3.660","3.750","3.660","104277.000"],["2026-04-07","3.650","3.630","3.660","3.580","94955.000"],["2026-04-08","3.660","3.740","3.740","3.660","110908.000"],["2026-04-09","3.720","3.660","3.740","3.650","94879.000"],["2026-04-10","3.670","3.690","3.720","3.670","98638.000"],["2026-04-13","3.700","3.660","3.700","3.640","79956.000"],["2026-04-14","3.680","3.660","3.690","3.640","92402.000"],["2026-04-15","3.670","3.720","3.730","3.660","147168.000"],["2026-04-16","3.720","3.710","3.730","3.670","109726.000"],["2026-04-17","3.720","3.680","3.720","3.670","113463.000"],["2026-04-20","3.680","3.680","3.690","3.650","73952.000"],["2026-04-21","3.680","3.710","3.730","3.680","126268.000"],["2026-04-22","3.710","3.700","3.730","3.690","101072.000"],["2026-04-23","3.670","3.690","3.690","3.610","153151.000"],["2026-04-24","3.660","3.630","3.670","3.610","179586.000"],["2026-04-27","3.620","3.610","3.660","3.590","162770.000"],["2026-04-28","3.610","3.650","3.660","3.600","116223.000"],["2026-04-29","3.650","3.710","3.720","3.640","116005.000"],["2026-04-30","3.770","3.920","3.950","3.770","537683.000"],["2026-05-06","3.880","3.900","3.920","3.810","245387.000"],["2026-05-07","3.910","3.920","3.940","3.880","138123.000"],["2026-05-08","3.920","3.890","3.950","3.890","105871.000"],["2026-05-11","3.890","3.820","3.890","3.800","179666.000"],["2026-05-12","3.840","3.830","3.880","3.820","154950.000"],["2026-05-13","3.840","3.830","3.850","3.820","118841.000"],["2026-05-14","3.830","3.790","3.850","3.790","107242.000"],["2026-05-15","3.790","3.800","3.830","3.740","145403.000"],["2026-05-18","3.790","3.800","3.810","3.740","104164.000"],["2026-05-19","3.800","3.850","3.870","3.790","106750.000"],["2026-05-20","3.840","3.790","3.860","3.770","116620.000"],["2026-05-21","3.790","3.780","3.860","3.780","141869.000"],["2026-05-22","3.790","3.800","3.830","3.740","151795.000"],["2026-05-25","3.820","3.840","3.850","3.790","125976.000"],["2026-05-26","3.840","3.870","3.880","3.840","156026.000"],["2026-05-27","3.870","3.850","3.930","3.800","155044.000"],["2026-05-28","3.850","3.770","3.870","3.770","136501.000"],["2026-05-29","3.770","3.890","3.900","3.770","192755.000"],["2026-06-01","3.880","3.960","3.980","3.790","256851.000"],["2026-06-02","3.960","3.890","4.020","3.890","236407.000"],["2026-06-03","3.890","3.850","3.900","3.810","215727.000"],["2026-06-04","3.840","3.840","3.890","3.820","159909.000"],["2026-06-05","3.860","3.890","3.950","3.850","165350.000"],["2026-06-08","3.890","3.820","3.930","3.770","185243.000"],["2026-06-09","3.810","3.790","3.830","3.770","92701.000"],["2026-06-10","3.820","3.880","3.880","3.780","143475.000"],["2026-06-11","3.870","3.800","3.880","3.790","111846.000"],["2026-06-12","3.810","3.840","3.880","3.800","177656.000"],["2026-06-15","3.850","3.800","3.860","3.790","204798.000"],["2026-06-16","3.810","3.760","3.810","3.740","126255.000"],["2026-06-17","3.750","3.730","3.760","3.680","117069.000"],["2026-06-18","3.730","3.690","3.730","3.680","95493.000"],["2026-06-22","3.710","3.700","3.710","3.580","110400.000"],["2026-06-23","3.710","3.780","3.820","3.700","129101.000"],["2026-06-24","3.780","3.690","3.800","3.670","112787.000"],["2026-06-25","3.700","3.740","3.760","3.660","103805.000"],["2026-06-26","3.720","3.660","3.730","3.660","73182.000"],["2026-06-29","3.690","3.660","3.690","3.590","112359.000"],["2026-06-30","3.640","3.570","3.660","3.520","127826.000"],["2026-07-01","3.540","3.610","3.620","3.530","113235.000"],["2026-07-02","3.610","3.600","3.690","3.580","122625.000"],["2026-07-03","3.600","3.640","3.670","3.590","125585.000"],["2026-07-06","3.650","3.680","3.680","3.610","121644.000"],["2026-07-07","3.690","3.650","3.690","3.600","104211.000"],["2026-07-08","3.650","3.650","3.680","3.590","99580.000"],["2026-07-09","3.660","3.620","3.670","3.600","99339.000"],["2026-07-10","3.610","3.640","3.660","3.590","98370.000"],["2026-07-13","3.680","3.730","3.750","3.660","118774.000",{"nd":"2025","fh_sh":"1.2","djr":"2026-07-10","cqr":"2026-07-13","FHcontent":"10\u6d3e1.2\u5143"}],["2026-07-14","3.710","3.790","3.800","3.690","107486.000"],["2026-07-15","3.790","3.810","3.840","3.760","101751.000"],["2026-07-16","3.820","3.760","3.840","3.750","123796.000"],["2026-07-17","3.920","3.860","4.000","3.830","345005.000"],["2026-07-20","3.830","3.830","3.900","3.790","265133.000"],["2026-07-21","3.820","3.770","3.860","3.750","251157.000"],["2026-07-22","3.750","3.740","3.760","3.690","186970.000"],["2026-07-23","3.740","3.790","3.800","3.710","138421.000"],["2026-07-24","3.780","3.730","3.810","3.720","131129.000"],["2026-07-27","3.710","3.760","3.760","3.710","117252.000"],["2026-07-28","3.760","3.770","3.770","3.710","121260.000"],["2026-07-29","3.760","3.820","3.840","3.750","136317.000"],["2026-07-30","3.820","3.850","3.870","3.810","97607.000"],["2026-07-31","3.850","3.850","3.860","3.790","129959.000"],["2026-08-03","3.850","3.950","3.950","3.850","173453.000"],["2026-08-04","3.940","3.870","3.950","3.850","181508.000"],["2026-08-05","3.880","3.840","3.880","3.820","106582.000"],["2026-08-06","3.840","3.820","3.850","3.780","130734.000"],["2026-08-07","3.820","3.790","3.830","3.780","141978.000"],["2026-08-10","3.790","3.800","3.820","3.780","149725.000"],["2026-08-11","3.800","3.750","3.810","3.750","115401.000"],["2026-08-12","3.780","3.780","3.790","3.720","129782.000"],["2026-08-13","3.770","3.760","3.800","3.750","84278.000"],["2026-08-14","3.770","3.750","3.780","3.730","84228.000"],["2026-08-17","3.800","3.750","3.830","3.730","211908.000"],["2026-08-18","3.740","3.740","3.780","3.740","148321.000"],["2026-08-19","3.740","3.740","3.770","3.720","137327.000"],["2026-08-20","3.740","3.780","3.790","3.720","149506.000"],["2026-08-21","3.770","3.740","3.770","3.720","106153.000"],["2026-08-24","3.730","3.790","3.810","3.730","157778.000"],["2026-08-25","3.780","3.800","3.820","3.770","147746.000"],["2026-08-26","3.800","3.870","3.890","3.790","212195.000"],["2026-08-27","3.860","3.950","3.950","3.820","279384.000"],["2026-08-28","3.930","3.950","3.970","3.900","186198.000"],["2026-08-31","3.950","3.910","3.970","3.880","159233.000"],["2026-09-01","3.900","3.950","3.970","3.890","188160.000"],["2026-09-02","3.940","3.920","3.960","3.900","145406.000"],["2026-09-03","3.920","3.910","3.970","3.890","144534.000"],["2026-09-04","3.920","3.900","3.940","3.880","158525.000"],["2026-09-07","3.900","3.900","3.910","3.870","95261.000"],["2026-09-08","3.900","3.930","3.960","3.880","153386.000"],["2026-09-09","3.920","3.940","3.960","3.900","121636.000"],["2026-09-10","3.920","3.920","3.950","3.900","114051.000"],["2026-09-11","3.910","3.840","3.920","3.830","106925.000"],["2026-09-14","3.830","3.860","3.890","3.820","85356.000"],["2026-09-15","3.860","3.850","3.870","3.810","115097.000"],["2026-09-16","3.860","3.840","3.870","3.810","116884.000"],["2026-09-17","3.840","3.840","3.870","3.800","132401.000"],["2026-09-18","3.840","3.820","3.870","3.820","144289.000"],["2026-09-21","3.840","3.840","3.850","3.810","97993.000"],["2026-09-22","3.840","3.820","3.840","3.810","122695.000"],["2026-09-23","3.820","3.840","3.850","3.800","104529.000"],["2026-09-24","3.830","3.850","3.890","3.820","134993.000"]],"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.80","3.85","3.84","138235","43269","94966","3.79","3096","3.78","890","3.77","2065","3.76","1440","3.75","1002","3.80","98","3.81","3313","3.82","3687","3.83","1835","3.84","5390","","20260928161445","-0.05","-1.30","3.86","3.77","3.80\/138235\/52702014","138235","5270","0.62","13.09","","3.86","3.77","2.34","85.40","85.40","0.72","4.24","3.47","1.14","-5830","3.81","6.22","13.59","","","0.29","5270.2014","0.0000","0","   A","GP-A","-8.21","-0.52","3.16","4.22","1.21","4.71","3.52","-1.04","-3.80","4.40","2247371832","2247371832","-25.55","-7.99","2247371832","","","-7.99","-0.26","","CNY","0","___D__F__N","3.85","-7019",""],"market":["2026-09-29 03:07:22|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":"4.160","version":"18"}}}