{"code":0,"msg":"","data":{"sh600031":{"qfqday":[["2025-12-30","20.490","20.860","21.170","20.490","750355.000"],["2025-12-31","20.930","20.950","21.070","20.750","403597.000"],["2026-01-05","20.930","21.080","21.170","20.830","775391.000"],["2026-01-06","21.070","21.700","21.820","21.030","877272.000"],["2026-01-07","21.700","21.550","21.770","21.440","585280.000"],["2026-01-08","21.540","21.250","21.650","21.130","517762.000"],["2026-01-09","21.390","22.100","22.200","21.390","1104155.000"],["2026-01-12","22.140","22.380","22.520","21.880","934560.000"],["2026-01-13","22.520","22.440","22.770","22.100","934790.000"],["2026-01-14","22.440","22.060","22.610","21.840","932308.000"],["2026-01-15","21.970","22.070","22.260","21.870","570392.000"],["2026-01-16","22.010","21.930","22.360","21.830","684874.000"],["2026-01-19","21.800","21.920","22.090","21.710","716854.000"],["2026-01-20","22.020","22.370","22.450","21.950","1004541.000"],["2026-01-21","22.350","22.400","22.640","22.230","798546.000"],["2026-01-22","22.430","22.430","22.510","22.170","642589.000"],["2026-01-23","22.530","22.800","23.050","22.440","993901.000"],["2026-01-26","22.850","22.870","23.240","22.620","992022.000"],["2026-01-27","22.860","22.650","23.140","22.500","766377.000"],["2026-01-28","22.600","22.070","22.600","22.000","1092572.000"],["2026-01-29","22.270","21.940","22.270","21.570","957326.000"],["2026-01-30","21.900","21.740","22.080","21.530","622327.000"],["2026-02-02","21.850","21.200","21.860","21.120","615282.000"],["2026-02-03","21.270","22.900","22.930","21.260","1312057.000"],["2026-02-04","22.730","23.080","23.120","22.620","859733.000"],["2026-02-05","23.070","23.090","23.220","22.840","682883.000"],["2026-02-06","22.870","22.800","23.110","22.710","477210.000"],["2026-02-09","23.200","23.400","23.730","23.080","725567.000"],["2026-02-10","23.500","23.600","23.680","23.160","603072.000"],["2026-02-11","23.660","23.740","24.080","23.520","680065.000"],["2026-02-12","23.810","23.780","23.900","23.510","476175.000"],["2026-02-13","23.580","22.940","23.680","22.890","591021.000"],["2026-02-24","23.140","23.770","24.030","22.840","805323.000"],["2026-02-25","23.770","23.800","24.110","23.700","626306.000"],["2026-02-26","23.780","23.170","23.810","23.070","557226.000"],["2026-02-27","23.260","22.970","23.410","22.850","532365.000"],["2026-03-02","22.820","22.790","23.190","22.590","547966.000"],["2026-03-03","22.950","22.010","23.080","21.820","871915.000"],["2026-03-04","21.820","21.830","22.140","21.590","510118.000"],["2026-03-05","22.080","21.900","22.550","21.780","649321.000"],["2026-03-06","21.940","21.850","22.020","21.630","659719.000"],["2026-03-09","21.490","21.090","21.500","20.650","888106.000"],["2026-03-10","21.470","21.880","22.080","21.400","769124.000"],["2026-03-11","22.120","22.070","22.160","21.560","637708.000"],["2026-03-12","21.920","21.330","21.960","20.930","1037123.000"],["2026-03-13","21.210","21.110","21.510","21.090","568707.000"],["2026-03-16","21.090","20.670","21.110","20.550","718457.000"],["2026-03-17","20.810","20.580","21.040","20.580","551206.000"],["2026-03-18","20.640","20.520","20.680","20.090","638750.000"],["2026-03-19","20.260","19.580","20.280","19.460","1036471.000"],["2026-03-20","19.680","19.250","19.730","19.250","622433.000"],["2026-03-23","18.840","18.470","19.030","18.270","1009949.000"],["2026-03-24","18.620","18.950","19.020","18.540","699909.000"],["2026-03-25","19.320","19.550","19.680","19.250","711149.000"],["2026-03-26","19.520","19.080","19.560","18.990","418748.000"],["2026-03-27","18.850","18.980","19.110","18.790","553015.000"],["2026-03-30","18.630","18.690","18.820","18.430","650713.000"],["2026-03-31","18.820","19.040","19.620","18.780","1229970.000"],["2026-04-01","19.630","20.120","20.150","19.510","1304141.000"],["2026-04-02","19.940","19.890","20.200","19.670","686695.000"],["2026-04-03","19.890","19.700","20.160","19.650","497320.000"],["2026-04-07","19.740","19.340","19.840","19.270","579245.000"],["2026-04-08","20.020","20.680","20.760","20.020","1190927.000"],["2026-04-09","20.520","20.480","20.670","20.390","540802.000"],["2026-04-10","20.730","20.480","20.810","20.460","539004.000"],["2026-04-13","20.370","20.180","20.550","20.140","616293.000"],["2026-04-14","20.400","20.680","20.770","20.400","716221.000"],["2026-04-15","20.780","20.480","20.960","20.460","618820.000"],["2026-04-16","20.540","20.210","20.780","20.030","821411.000"],["2026-04-17","20.290","19.980","20.290","19.740","684374.000"],["2026-04-20","19.900","19.740","19.940","19.530","712122.000"],["2026-04-21","19.810","19.750","19.940","19.630","586770.000"],["2026-04-22","19.760","19.600","19.850","19.430","707756.000"],["2026-04-23","19.540","19.420","19.680","19.340","549816.000"],["2026-04-24","19.320","19.340","19.480","19.130","458868.000"],["2026-04-27","19.410","19.320","19.460","19.220","471768.000"],["2026-04-28","19.370","19.960","20.210","19.310","1320249.000"],["2026-04-29","19.890","20.320","20.320","19.890","992099.000"],["2026-04-30","19.890","20.170","20.600","19.800","1222164.000"],["2026-05-06","20.420","20.730","20.870","20.130","1494789.000"],["2026-05-07","20.840","20.800","20.920","20.550","1015329.000"],["2026-05-08","20.720","20.350","20.720","20.130","1072760.000"],["2026-05-11","21.220","21.660","22.300","21.220","2357329.000"],["2026-05-12","21.510","21.180","21.610","21.070","1081556.000"],["2026-05-13","21.020","21.210","21.280","20.850","861020.000"],["2026-05-14","21.200","20.430","21.370","20.420","839833.000"],["2026-05-15","20.420","20.280","20.800","20.170","861001.000"],["2026-05-18","20.220","19.210","20.220","19.030","1158029.000"],["2026-05-19","19.340","19.130","19.380","18.820","755237.000"],["2026-05-20","19.140","19.220","19.530","18.810","719779.000"],["2026-05-21","19.320","18.780","19.830","18.760","1251117.000"],["2026-05-22","19.120","18.780","19.120","18.620","672577.000"],["2026-05-25","18.930","18.650","19.260","18.510","727838.000"],["2026-05-26","18.600","18.700","18.950","18.400","1111605.000"],["2026-05-27","18.700","18.290","18.700","17.970","1150939.000"],["2026-05-28","18.240","17.720","18.250","17.470","1042509.000"],["2026-05-29","17.710","17.760","18.370","17.710","1341990.000"],["2026-06-01","17.730","17.890","18.050","17.200","1312840.000"],["2026-06-02","17.820","17.960","18.180","17.480","885398.000"],["2026-06-03","17.930","17.780","18.150","17.620","780235.000"],["2026-06-04","17.720","17.960","18.210","17.640","939873.000"],["2026-06-05","18.120","18.470","18.740","18.020","1364928.000"],["2026-06-08","18.820","19.330","19.810","18.820","2301728.000"],["2026-06-09","19.410","19.740","19.750","18.970","1428996.000"],["2026-06-10","19.740","18.670","19.810","18.500","1254176.000"],["2026-06-11","18.430","18.040","18.510","17.820","934074.000"],["2026-06-12","18.220","18.730","19.040","18.220","1130550.000"],["2026-06-15","19.140","19.010","19.710","18.820","920637.000"],["2026-06-16","19.040","18.470","19.130","18.410","902311.000"],["2026-06-17","18.370","18.730","18.750","18.270","705381.000"],["2026-06-18","18.630","18.190","18.710","18.110","772658.000"],["2026-06-22","18.120","18.770","18.810","17.730","1016096.000"],["2026-06-23","18.700","17.870","18.800","17.800","1007843.000"],["2026-06-24","17.970","17.440","18.000","17.350","938433.000"],["2026-06-25","17.420","17.570","18.220","17.420","1012836.000"],["2026-06-26","17.460","17.500","18.010","17.440","840776.000"],["2026-06-29","17.430","17.840","18.170","16.960","1130992.000"],["2026-06-30","17.700","17.100","17.950","17.030","1207975.000"],["2026-07-01","17.110","17.250","17.310","16.500","1129079.000"],["2026-07-02","17.030","17.590","17.880","17.030","1355495.000"],["2026-07-03","17.670","18.380","18.490","17.670","1432175.000"],["2026-07-06","18.340","18.710","18.900","18.220","1057040.000"],["2026-07-07","19.120","19.260","19.800","19.120","1682220.000"],["2026-07-08","19.030","18.670","19.220","18.650","927692.000"],["2026-07-09","18.540","18.390","18.620","17.960","883328.000"],["2026-07-10","18.320","18.680","19.170","18.170","804123.000"],["2026-07-13","18.620","18.530","18.800","18.090","704509.000"],["2026-07-14","18.410","18.450","18.510","17.920","815430.000"],["2026-07-15","18.450","18.980","19.290","18.360","813352.000"],["2026-07-16","19.020","18.770","19.210","18.660","706612.000"],["2026-07-17","18.740","18.650","18.980","18.310","807984.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-07-16","cqr":"2026-07-17","FHcontent":"10\u6d3e1.8\u5143"}],["2026-07-20","18.650","19.560","19.600","18.530","1177987.000"],["2026-07-21","20.200","19.690","20.200","19.350","1181717.000"],["2026-07-22","19.570","19.850","20.070","19.460","774145.000"],["2026-07-23","20.000","19.970","20.090","19.210","804512.000"],["2026-07-24","19.960","19.580","19.960","19.460","527016.000"],["2026-07-27","19.980","19.400","19.980","19.300","618395.000"],["2026-07-28","19.350","19.700","19.950","19.210","827422.000"],["2026-07-29","20.160","20.400","20.500","19.620","1241397.000"],["2026-07-30","20.300","20.830","20.840","20.200","1025733.000"],["2026-07-31","20.380","20.550","20.670","20.210","755499.000"],["2026-08-03","20.450","20.200","20.520","19.970","779397.000"],["2026-08-04","20.110","19.530","20.160","19.330","925026.000"],["2026-08-05","19.590","19.620","19.660","19.330","849030.000"],["2026-08-06","19.650","19.760","19.870","19.400","646566.000"],["2026-08-07","19.690","19.580","19.890","19.400","862151.000"],["2026-08-10","19.510","19.740","20.060","19.420","682099.000"],["2026-08-11","19.700","19.040","19.880","19.010","857710.000"],["2026-08-12","18.950","18.910","19.050","18.770","722100.000"],["2026-08-13","18.900","18.720","19.000","18.620","636319.000"],["2026-08-14","18.700","18.750","18.840","18.600","474216.000"],["2026-08-17","18.760","18.700","18.840","18.440","515366.000"],["2026-08-18","18.720","18.970","19.030","18.610","629826.000"],["2026-08-19","18.980","18.930","19.050","18.550","616085.000"],["2026-08-20","18.800","19.050","19.360","18.780","536709.000"],["2026-08-21","19.050","18.800","19.090","18.780","339099.000"],["2026-08-24","18.800","18.610","19.190","18.600","538989.000"],["2026-08-25","18.710","18.950","18.950","18.600","387263.000"],["2026-08-26","19.000","18.860","19.170","18.790","454120.000"],["2026-08-27","18.880","19.060","19.060","18.660","500879.000"],["2026-08-28","18.960","19.100","19.170","18.780","466315.000"],["2026-08-31","19.660","20.010","20.120","19.510","1456633.000"],["2026-09-01","20.020","20.220","20.560","19.870","992810.000"],["2026-09-02","20.270","19.630","20.270","19.560","644081.000"],["2026-09-03","19.750","19.940","20.120","19.750","477349.000"],["2026-09-04","19.940","20.000","20.220","19.900","465485.000"],["2026-09-07","19.990","19.890","20.100","19.760","436136.000"],["2026-09-08","19.990","19.970","20.460","19.840","485334.000"],["2026-09-09","19.950","20.220","20.280","19.720","682209.000"],["2026-09-10","20.210","20.010","20.350","19.880","447401.000"],["2026-09-11","19.980","19.780","19.980","19.570","320592.000"],["2026-09-14","19.770","19.920","20.080","19.660","392639.000"],["2026-09-15","19.980","19.490","20.000","19.370","359792.000"],["2026-09-16","19.480","18.180","19.480","17.550","2479395.000"],["2026-09-17","18.180","18.070","18.480","17.930","1052526.000"],["2026-09-18","18.070","17.890","18.120","17.850","821730.000"],["2026-09-21","17.900","17.760","17.940","17.610","726514.000"],["2026-09-22","17.830","17.720","17.900","17.700","553657.000"],["2026-09-23","17.720","17.510","17.890","17.500","701506.000"],["2026-09-24","17.530","17.200","17.570","17.170","668310.000"]],"qt":{"sh600031":["1","\u4e09\u4e00\u91cd\u5de5","600031","17.19","17.20","17.10","556506","267408","289098","17.19","1123","17.18","6011","17.17","762","17.16","738","17.15","747","17.20","497","17.21","498","17.22","376","17.23","234","17.24","525","","20260928161442","-0.01","-0.06","17.33","17.00","17.19\/556506\/956687649","556506","95669","0.66","17.79","","17.33","17.00","1.92","1456.75","1580.62","1.72","18.92","15.48","0.80","7251","17.19","13.89","18.80","","","0.97","95668.7649","24.9255","145","   A","GP-A","-17.95","-3.91","2.70","9.65","4.93","24.11","16.50","-13.09","-10.00","-6.47","8474390037","9195004437","62.99","-17.59","8474390037","","","-21.12","0.00","","CNY","0","___D__F__N","17.10","4758",""],"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":"20.540","version":"18"}}}