{"code":0,"msg":"","data":{"sh600028":{"qfqday":[["2025-12-30","5.878","6.048","6.128","5.848","2689972.000"],["2025-12-31","6.048","6.068","6.138","6.028","1584880.000"],["2026-01-05","6.088","5.978","6.138","5.868","2223688.000"],["2026-01-06","5.988","6.068","6.108","5.898","1730764.000"],["2026-01-07","6.028","5.988","6.078","5.958","1422860.000"],["2026-01-08","6.008","5.958","6.018","5.908","1064911.000"],["2026-01-09","6.568","6.048","6.568","5.988","6893935.000"],["2026-01-12","5.988","5.858","5.988","5.788","4266770.000"],["2026-01-13","5.838","5.858","5.908","5.818","2505507.000"],["2026-01-14","5.858","5.858","5.908","5.818","2524278.000"],["2026-01-15","5.828","5.838","5.898","5.808","1868174.000"],["2026-01-16","5.818","5.728","5.838","5.708","2164191.000"],["2026-01-19","5.708","5.818","5.828","5.688","1942490.000"],["2026-01-20","5.808","5.898","5.938","5.788","2279661.000"],["2026-01-21","5.908","5.848","5.918","5.818","2046950.000"],["2026-01-22","5.868","6.098","6.108","5.858","4490461.000"],["2026-01-23","6.098","6.038","6.168","5.998","2584089.000"],["2026-01-26","6.068","6.268","6.358","6.058","4321975.000"],["2026-01-27","6.278","6.258","6.408","6.228","2629427.000"],["2026-01-28","6.318","6.288","6.468","6.238","4844599.000"],["2026-01-29","6.338","6.328","6.408","6.178","4415495.000"],["2026-01-30","6.338","6.398","6.478","6.248","3074110.000"],["2026-02-02","6.288","6.268","6.458","6.198","2874000.000"],["2026-02-03","6.258","6.188","6.278","6.118","2002080.000"],["2026-02-04","6.238","6.388","6.428","6.198","2446846.000"],["2026-02-05","6.398","6.288","6.458","6.198","2169579.000"],["2026-02-06","6.188","6.388","6.408","6.188","2210681.000"],["2026-02-09","6.388","6.388","6.468","6.338","1624289.000"],["2026-02-10","6.398","6.348","6.438","6.328","1640656.000"],["2026-02-11","6.358","6.428","6.438","6.288","1663085.000"],["2026-02-12","6.418","6.488","6.568","6.378","1861215.000"],["2026-02-13","6.418","6.258","6.438","6.228","2318888.000"],["2026-02-24","6.358","6.468","6.528","6.358","2375437.000"],["2026-02-25","6.458","6.408","6.588","6.388","2381663.000"],["2026-02-26","6.388","6.378","6.458","6.348","1354742.000"],["2026-02-27","6.388","6.348","6.418","6.318","1056623.000"],["2026-03-02","6.688","6.998","6.998","6.438","10885720.000"],["2026-03-03","7.038","7.708","7.708","7.038","15024382.000"],["2026-03-04","7.988","7.288","7.998","6.928","12338146.000"],["2026-03-05","7.138","6.918","7.188","6.748","7647160.000"],["2026-03-06","6.828","6.768","6.888","6.628","5751864.000"],["2026-03-09","7.338","6.888","7.338","6.828","10779224.000"],["2026-03-10","6.388","6.448","6.508","6.358","6425513.000"],["2026-03-11","6.388","6.398","6.428","6.288","4601433.000"],["2026-03-12","6.448","6.348","6.478","6.318","4909668.000"],["2026-03-13","6.378","6.218","6.398","6.198","4759634.000"],["2026-03-16","6.238","6.218","6.298","6.198","2864215.000"],["2026-03-17","6.188","6.138","6.188","6.098","3162492.000"],["2026-03-18","6.108","6.008","6.108","5.938","3138345.000"],["2026-03-19","6.098","6.168","6.178","6.068","4115497.000"],["2026-03-20","6.068","5.968","6.068","5.938","2897698.000"],["2026-03-23","5.968","5.928","5.998","5.818","3373414.000"],["2026-03-24","5.828","5.828","5.838","5.748","2569822.000"],["2026-03-25","5.758","5.808","5.808","5.678","2533932.000"],["2026-03-26","5.778","5.768","5.828","5.738","2200198.000"],["2026-03-27","5.758","5.788","5.798","5.728","1928072.000"],["2026-03-30","5.818","5.858","5.878","5.798","2073171.000"],["2026-03-31","5.848","5.768","5.898","5.768","1735746.000"],["2026-04-01","5.768","5.778","5.818","5.738","1687393.000"],["2026-04-02","5.768","5.838","5.848","5.758","2051261.000"],["2026-04-03","5.838","5.748","5.838","5.718","1584405.000"],["2026-04-07","5.738","5.798","5.808","5.678","1583034.000"],["2026-04-08","5.688","5.778","5.788","5.648","2263629.000"],["2026-04-09","5.778","5.728","5.828","5.708","1679238.000"],["2026-04-10","5.718","5.698","5.728","5.698","1297269.000"],["2026-04-13","5.738","5.718","5.748","5.658","1741050.000"],["2026-04-14","5.688","5.668","5.698","5.648","1350357.000"],["2026-04-15","5.648","5.578","5.658","5.568","1878195.000"],["2026-04-16","5.558","5.548","5.568","5.528","1496254.000"],["2026-04-17","5.558","5.448","5.558","5.448","2154576.000"],["2026-04-20","5.458","5.418","5.478","5.418","2352067.000"],["2026-04-21","5.418","5.388","5.428","5.378","1924090.000"],["2026-04-22","5.398","5.328","5.398","5.308","2416561.000"],["2026-04-23","5.328","5.338","5.378","5.288","3524466.000"],["2026-04-24","5.318","5.278","5.328","5.238","2351043.000"],["2026-04-27","5.268","5.228","5.298","5.218","2104441.000"],["2026-04-28","5.228","5.238","5.268","5.158","3426197.000"],["2026-04-29","5.288","5.308","5.388","5.238","7735192.000"],["2026-04-30","5.288","5.278","5.318","5.258","3246549.000"],["2026-05-06","5.268","5.258","5.278","5.208","3381194.000"],["2026-05-07","5.228","5.158","5.238","5.158","3556190.000"],["2026-05-08","5.178","5.108","5.188","5.098","3440561.000"],["2026-05-11","5.118","5.098","5.118","5.068","3320028.000"],["2026-05-12","5.108","5.088","5.118","5.068","2695961.000"],["2026-05-13","5.088","5.058","5.098","5.048","2381021.000"],["2026-05-14","5.068","5.038","5.088","5.008","3340500.000"],["2026-05-15","5.018","5.018","5.058","4.978","2813431.000"],["2026-05-18","5.018","5.028","5.038","4.978","1940929.000"],["2026-05-19","5.008","5.018","5.038","4.988","1698525.000"],["2026-05-20","5.018","4.988","5.038","4.978","1795445.000"],["2026-05-21","4.968","4.918","4.988","4.908","2526287.000"],["2026-05-22","4.908","4.848","4.928","4.838","2612370.000"],["2026-05-25","4.848","4.808","4.878","4.808","2009776.000"],["2026-05-26","4.808","4.758","4.828","4.738","3243078.000"],["2026-05-27","4.748","4.718","4.748","4.618","3725643.000"],["2026-05-28","4.668","4.698","4.788","4.668","2810687.000"],["2026-05-29","4.688","4.738","4.748","4.668","3306658.000"],["2026-06-01","4.728","4.758","4.778","4.688","3492353.000"],["2026-06-02","4.768","4.708","4.838","4.688","4012504.000"],["2026-06-03","4.718","4.748","4.768","4.658","3466481.000"],["2026-06-04","4.728","4.708","4.778","4.708","2332991.000"],["2026-06-05","4.708","4.778","4.848","4.698","3796464.000"],["2026-06-08","4.768","4.788","4.828","4.728","3176164.000"],["2026-06-09","4.758","4.678","4.768","4.658","3094855.000"],["2026-06-10","4.658","4.668","4.688","4.638","1751382.000"],["2026-06-11","4.668","4.678","4.708","4.618","2065872.000"],["2026-06-12","4.658","4.828","4.838","4.648","4880591.000"],["2026-06-15","4.838","4.878","4.938","4.828","3953025.000"],["2026-06-16","4.908","4.858","4.918","4.838","2444511.000"],["2026-06-17","4.880","4.850","4.910","4.830","2196326.000",{"nd":"2025","fh_sh":"1.12","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e1.12\u5143"}],["2026-06-18","4.850","4.710","4.850","4.710","2326923.000"],["2026-06-22","4.710","4.770","4.800","4.640","2582188.000"],["2026-06-23","4.750","4.730","4.900","4.720","2988521.000"],["2026-06-24","4.740","4.660","4.750","4.650","2480415.000"],["2026-06-25","4.660","4.550","4.660","4.530","2746874.000"],["2026-06-26","4.580","4.520","4.590","4.450","2706827.000"],["2026-06-29","4.520","4.610","4.610","4.430","2637345.000"],["2026-06-30","4.580","4.460","4.590","4.450","2603813.000"],["2026-07-01","4.460","4.540","4.570","4.430","2525594.000"],["2026-07-02","4.540","4.600","4.640","4.520","2453059.000"],["2026-07-03","4.620","4.700","4.730","4.610","2922120.000"],["2026-07-06","4.700","4.820","4.840","4.670","2906756.000"],["2026-07-07","4.820","4.800","4.820","4.690","2460314.000"],["2026-07-08","4.800","4.830","4.880","4.760","2455726.000"],["2026-07-09","4.830","4.810","4.870","4.770","2171522.000"],["2026-07-10","4.760","4.760","4.770","4.700","2289776.000"],["2026-07-13","4.810","4.880","4.890","4.780","3563080.000"],["2026-07-14","4.910","5.030","5.040","4.890","4273503.000"],["2026-07-15","4.990","5.030","5.050","4.950","2830802.000"],["2026-07-16","5.020","4.990","5.070","4.950","2226292.000"],["2026-07-17","4.990","5.030","5.070","4.970","3415982.000"],["2026-07-20","5.050","5.240","5.240","5.040","5358812.000"],["2026-07-21","5.190","5.120","5.220","5.090","4026139.000"],["2026-07-22","5.150","5.180","5.180","5.070","3118505.000"],["2026-07-23","5.180","5.190","5.230","5.160","2383461.000"],["2026-07-24","5.250","5.190","5.280","5.150","2648414.000"],["2026-07-27","5.130","5.150","5.180","5.090","2165047.000"],["2026-07-28","5.140","5.180","5.180","5.060","2462301.000"],["2026-07-29","5.210","5.170","5.210","5.160","2107072.000"],["2026-07-30","5.190","5.270","5.270","5.180","2940925.000"],["2026-07-31","5.210","5.260","5.290","5.180","2643597.000"],["2026-08-03","5.240","5.280","5.330","5.230","2184103.000"],["2026-08-04","5.260","5.100","5.270","5.080","3332490.000"],["2026-08-05","5.080","4.980","5.090","4.970","3062517.000"],["2026-08-06","4.990","5.080","5.090","4.990","2719991.000"],["2026-08-07","5.080","5.100","5.140","5.060","1864863.000"],["2026-08-10","5.090","5.120","5.170","5.080","2068866.000"],["2026-08-11","5.150","5.110","5.210","5.100","2172447.000"],["2026-08-12","5.100","5.050","5.110","5.040","1614077.000"],["2026-08-13","5.030","4.990","5.050","4.970","1990373.000"],["2026-08-14","4.980","5.000","5.030","4.940","1594947.000"],["2026-08-17","5.000","5.010","5.030","4.980","1371853.000"],["2026-08-18","5.030","5.060","5.080","5.010","1602470.000"],["2026-08-19","5.070","5.160","5.160","5.060","3219633.000"],["2026-08-20","5.140","5.140","5.200","5.080","1893802.000"],["2026-08-21","5.140","5.100","5.190","5.070","2102610.000"],["2026-08-24","5.110","5.330","5.350","5.100","5998117.000"],["2026-08-25","5.330","5.360","5.400","5.310","3025686.000"],["2026-08-26","5.290","5.330","5.360","5.270","2304574.000"],["2026-08-27","5.330","5.290","5.350","5.250","1690676.000"],["2026-08-28","5.300","5.460","5.480","5.290","3238493.000"],["2026-08-31","5.490","5.460","5.500","5.410","2346048.000"],["2026-09-01","5.450","5.520","5.550","5.420","2481966.000"],["2026-09-02","5.560","5.430","5.620","5.430","2385866.000"],["2026-09-03","5.420","5.450","5.530","5.410","1905676.000"],["2026-09-04","5.450","5.480","5.520","5.430","1675596.000"],["2026-09-07","5.480","5.370","5.490","5.340","2427155.000"],["2026-09-08","5.370","5.590","5.600","5.350","3172604.000"],["2026-09-09","5.580","5.610","5.650","5.530","2276623.000"],["2026-09-10","5.610","5.560","5.650","5.560","1636622.000"],["2026-09-11","5.620","5.520","5.630","5.500","2283230.000"],["2026-09-14","5.540","5.370","5.590","5.360","2155606.000"],["2026-09-15","5.390","5.290","5.390","5.260","1926018.000"],["2026-09-16","5.290","5.210","5.310","5.160","1964044.000"],["2026-09-17","5.160","5.140","5.200","5.090","1863793.000"],["2026-09-18","5.130","5.160","5.170","5.100","1823465.000"],["2026-09-21","5.140","5.300","5.300","5.120","2345118.000"],["2026-09-22","5.270","5.310","5.340","5.180","2819627.000"],["2026-09-23","5.290","5.290","5.380","5.270","1949982.000"],["2026-09-24","5.300","5.320","5.350","5.270","1731310.000"]],"qt":{"sh600028":["1","\u4e2d\u56fd\u77f3\u5316","600028","5.41","5.32","5.32","2261317","1432017","829300","5.40","2285","5.39","6441","5.38","6840","5.37","13644","5.36","5947","5.41","4526","5.42","40806","5.43","19706","5.44","14156","5.45","27512","","20260928161440","0.09","1.69","5.42","5.28","5.41\/2261317\/1214709112","2261317","121471","0.24","18.16","","5.42","5.28","2.63","5120.47","6530.65","0.77","5.85","4.79","1.06","-71549","5.37","12.74","20.53","","","0.01","121470.9112","49.2851","911","   A","GP-A","-10.84","4.84","2.07","4.26","1.90","8.00","4.43","-1.99","-0.92","15.11","94648218325","120714479172","-50.44","-10.55","94648218325","","","3.28","0.19","","CNY","0","___D__F__N","5.48","-13704",""],"market":["2026-09-29 03:07:19|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":"5.888","version":"18"}}}