{"code":0,"msg":"","data":{"sh600054":{"qfqday":[["2025-12-30","11.169","11.119","11.179","11.109","37416.000"],["2025-12-31","11.139","11.179","11.219","11.119","37304.000"],["2026-01-05","11.179","11.279","11.289","11.169","65351.000"],["2026-01-06","11.279","11.319","11.319","11.239","60090.000"],["2026-01-07","11.329","11.329","11.399","11.279","60910.000"],["2026-01-08","11.289","11.289","11.309","11.229","43662.000"],["2026-01-09","11.309","11.299","11.339","11.249","45507.000"],["2026-01-12","11.309","11.349","11.349","11.299","60036.000"],["2026-01-13","11.349","11.319","11.439","11.299","74870.000"],["2026-01-14","11.309","11.449","11.449","11.299","99640.000"],["2026-01-15","11.489","11.709","11.759","11.379","203775.000"],["2026-01-16","11.579","11.559","11.659","11.489","94808.000"],["2026-01-19","11.519","11.789","11.839","11.509","144760.000"],["2026-01-20","11.779","11.959","12.039","11.659","152548.000"],["2026-01-21","11.889","11.869","11.919","11.759","76341.000",{"nd":"2025","fh_sh":"0.7","djr":"2026-01-20","cqr":"2026-01-21","FHcontent":"10\u6d3e0.7\u5143"}],["2026-01-22","11.829","11.859","12.009","11.789","77580.000"],["2026-01-23","11.879","11.819","11.889","11.739","72573.000"],["2026-01-26","11.819","11.799","11.919","11.629","96722.000"],["2026-01-27","11.799","11.679","12.039","11.609","115876.000"],["2026-01-28","11.659","11.819","11.909","11.609","83616.000"],["2026-01-29","11.749","12.189","12.309","11.749","206772.000"],["2026-01-30","12.149","12.679","13.329","12.149","396973.000"],["2026-02-02","12.639","13.099","13.429","12.429","372470.000"],["2026-02-03","12.969","13.189","13.309","12.899","192010.000"],["2026-02-04","13.129","13.479","13.669","13.069","217201.000"],["2026-02-05","13.409","14.319","14.689","13.349","387347.000"],["2026-02-06","14.119","13.599","14.119","13.349","326440.000"],["2026-02-09","13.619","13.399","13.659","13.269","185115.000"],["2026-02-10","13.429","13.289","13.479","12.929","159444.000"],["2026-02-11","13.179","13.169","13.349","12.819","138866.000"],["2026-02-12","13.079","12.869","13.159","12.789","117242.000"],["2026-02-13","12.979","12.909","13.089","12.859","85895.000"],["2026-02-24","12.899","12.429","12.919","12.399","141398.000"],["2026-02-25","12.479","12.429","12.619","12.339","105729.000"],["2026-02-26","12.449","12.299","12.489","12.229","113146.000"],["2026-02-27","12.409","12.539","12.549","12.359","83986.000"],["2026-03-02","12.419","12.229","12.619","12.179","93781.000"],["2026-03-03","12.369","12.369","12.479","12.219","124767.000"],["2026-03-04","12.239","12.409","12.609","12.179","105231.000"],["2026-03-05","12.609","12.369","12.699","12.349","123063.000"],["2026-03-06","12.349","12.559","12.599","12.349","70704.000"],["2026-03-09","12.379","12.359","12.529","12.189","92296.000"],["2026-03-10","12.439","12.719","12.809","12.389","119742.000"],["2026-03-11","12.789","12.649","12.789","12.529","85553.000"],["2026-03-12","12.619","12.929","12.989","12.599","140191.000"],["2026-03-13","12.989","13.389","13.479","12.919","215378.000"],["2026-03-16","13.479","13.749","14.279","13.339","327501.000"],["2026-03-17","13.499","13.729","13.949","13.499","162347.000"],["2026-03-18","13.609","13.609","13.819","13.379","140051.000"],["2026-03-19","13.539","13.509","13.629","13.389","90375.000"],["2026-03-20","13.539","13.539","13.799","13.409","120208.000"],["2026-03-23","13.429","12.369","13.489","12.309","188804.000"],["2026-03-24","12.729","12.979","12.989","12.509","122767.000"],["2026-03-25","12.999","13.379","13.499","12.929","113643.000"],["2026-03-26","13.389","13.209","13.569","13.149","110332.000"],["2026-03-27","13.039","13.269","13.319","12.979","76603.000"],["2026-03-30","13.039","13.159","13.349","13.039","69713.000"],["2026-03-31","13.129","12.929","13.409","12.749","98008.000"],["2026-04-01","13.059","13.409","13.489","12.899","129033.000"],["2026-04-02","13.409","13.109","13.409","12.959","115378.000"],["2026-04-03","13.129","12.709","13.169","12.629","78693.000"],["2026-04-07","12.689","12.699","12.949","12.429","86192.000"],["2026-04-08","12.789","13.089","13.229","12.789","103214.000"],["2026-04-09","12.979","12.489","12.989","12.389","165609.000"],["2026-04-10","12.459","12.219","12.539","12.189","188824.000"],["2026-04-13","12.129","12.089","12.159","11.999","96024.000"],["2026-04-14","12.099","11.879","12.159","11.789","160670.000"],["2026-04-15","11.909","12.289","12.319","11.889","209362.000"],["2026-04-16","12.199","12.549","12.589","12.119","206414.000"],["2026-04-17","12.539","12.189","12.559","12.119","141648.000"],["2026-04-20","12.139","12.199","12.259","11.999","98417.000"],["2026-04-21","12.169","12.109","12.309","12.039","84864.000"],["2026-04-22","12.079","12.089","12.209","11.989","89511.000"],["2026-04-23","12.089","12.099","12.199","12.019","86288.000"],["2026-04-24","12.099","11.979","12.099","11.829","71070.000"],["2026-04-27","11.999","11.929","12.009","11.739","79224.000"],["2026-04-28","11.849","11.589","11.849","11.499","111339.000"],["2026-04-29","11.589","11.839","11.869","11.549","103048.000"],["2026-04-30","11.829","11.819","11.979","11.589","105144.000"],["2026-05-06","11.749","11.409","11.749","11.299","169657.000"],["2026-05-07","11.379","11.339","11.499","11.319","84828.000"],["2026-05-08","11.339","11.399","11.499","11.269","73640.000"],["2026-05-11","11.409","11.329","11.429","11.299","91293.000"],["2026-05-12","11.359","11.279","11.359","11.219","75594.000"],["2026-05-13","11.289","11.279","11.319","11.229","44843.000"],["2026-05-14","11.279","11.259","11.359","11.149","75210.000"],["2026-05-15","11.249","11.289","11.349","11.179","63961.000"],["2026-05-18","11.269","11.029","11.279","11.019","78407.000"],["2026-05-19","11.069","11.189","11.229","11.029","59246.000"],["2026-05-20","11.129","11.109","11.179","11.059","34052.000"],["2026-05-21","11.169","11.049","11.329","11.039","101433.000"],["2026-05-22","11.099","10.919","11.119","10.909","67794.000"],["2026-05-25","10.899","10.829","11.049","10.739","81965.000"],["2026-05-26","10.829","10.969","10.979","10.749","56384.000"],["2026-05-27","10.969","10.849","11.079","10.789","48326.000"],["2026-05-28","10.799","10.799","10.859","10.669","40975.000"],["2026-05-29","10.809","10.959","11.109","10.749","88396.000"],["2026-06-01","10.959","11.129","11.149","10.859","89455.000"],["2026-06-02","11.089","11.089","11.149","11.029","49733.000"],["2026-06-03","11.079","10.949","11.089","10.839","62651.000"],["2026-06-04","10.939","10.719","10.969","10.629","73062.000"],["2026-06-05","10.709","10.809","10.919","10.709","44695.000"],["2026-06-08","10.679","10.619","10.849","10.549","50501.000"],["2026-06-09","10.659","10.639","10.739","10.549","34117.000"],["2026-06-10","10.639","11.169","11.169","10.599","159664.000"],["2026-06-11","11.079","10.689","11.089","10.639","122243.000"],["2026-06-12","10.759","11.029","11.079","10.649","98543.000"],["2026-06-15","10.929","11.109","11.149","10.919","66791.000"],["2026-06-16","11.099","10.979","11.199","10.889","69723.000"],["2026-06-17","10.909","10.869","10.979","10.709","66620.000"],["2026-06-18","10.789","10.879","10.929","10.689","56656.000"],["2026-06-22","10.839","10.899","10.919","10.529","79725.000"],["2026-06-23","10.839","11.039","11.089","10.809","74568.000"],["2026-06-24","11.029","10.819","11.029","10.699","67172.000"],["2026-06-25","10.789","10.749","10.839","10.629","46232.000"],["2026-06-26","10.659","10.749","10.809","10.579","59612.000"],["2026-06-29","10.679","10.829","10.919","10.479","72560.000"],["2026-06-30","10.789","10.699","10.859","10.609","44548.000"],["2026-07-01","10.670","10.870","10.890","10.640","56287.000",{"nd":"2025","fh_sh":"0.71","djr":"2026-06-30","cqr":"2026-07-01","FHcontent":"10\u6d3e0.71\u5143"}],["2026-07-02","10.850","10.970","11.040","10.790","63303.000"],["2026-07-03","10.970","10.990","11.100","10.950","57665.000"],["2026-07-06","10.960","11.150","11.150","10.950","63898.000"],["2026-07-07","11.140","10.910","11.140","10.880","49465.000"],["2026-07-08","11.170","11.020","11.300","10.960","92032.000"],["2026-07-09","10.870","10.780","10.890","10.590","79266.000"],["2026-07-10","10.740","10.880","10.950","10.670","58413.000"],["2026-07-13","10.800","10.790","10.880","10.740","41683.000"],["2026-07-14","10.780","10.920","10.930","10.750","41275.000"],["2026-07-15","10.860","11.080","11.120","10.860","58903.000"],["2026-07-16","11.040","11.050","11.150","10.990","50548.000"],["2026-07-17","11.080","10.900","11.110","10.800","58432.000"],["2026-07-20","10.870","10.980","11.010","10.840","59582.000"],["2026-07-21","10.970","11.090","11.120","10.900","77696.000"],["2026-07-22","11.040","11.040","11.080","10.950","49294.000"],["2026-07-23","11.020","11.070","11.110","10.950","51187.000"],["2026-07-24","11.020","10.820","11.070","10.820","58809.000"],["2026-07-27","10.710","10.930","10.960","10.710","55004.000"],["2026-07-28","10.860","11.000","11.040","10.850","54552.000"],["2026-07-29","11.010","11.070","11.170","11.010","70899.000"],["2026-07-30","11.060","11.140","11.280","11.060","86688.000"],["2026-07-31","11.100","11.300","11.300","11.070","78278.000"],["2026-08-03","11.250","11.400","11.470","11.230","97271.000"],["2026-08-04","11.430","11.270","11.430","11.230","71044.000"],["2026-08-05","11.270","11.240","11.330","11.160","62393.000"],["2026-08-06","11.200","11.150","11.300","11.110","57887.000"],["2026-08-07","11.170","11.240","11.250","11.090","53013.000"],["2026-08-10","11.240","11.360","11.400","11.190","52098.000"],["2026-08-11","11.370","11.200","11.380","11.180","53343.000"],["2026-08-12","11.170","11.300","11.310","11.150","45305.000"],["2026-08-13","11.250","11.200","11.300","11.180","38153.000"],["2026-08-14","11.170","11.170","11.220","11.060","49340.000"],["2026-08-17","11.180","11.150","11.180","11.030","34690.000"],["2026-08-18","11.110","11.160","11.200","11.110","30536.000"],["2026-08-19","11.130","11.090","11.250","11.070","58635.000"],["2026-08-20","11.090","11.250","11.290","11.090","56792.000"],["2026-08-21","11.220","11.150","11.220","11.020","65026.000"],["2026-08-24","11.130","11.100","11.250","11.080","62562.000"],["2026-08-25","11.190","11.340","11.420","11.150","103996.000"],["2026-08-26","11.260","11.370","11.440","11.260","68984.000"],["2026-08-27","11.390","11.300","11.410","11.250","69303.000"],["2026-08-28","11.300","11.440","11.470","11.250","80100.000"],["2026-08-31","11.420","11.380","11.520","11.360","68592.000"],["2026-09-01","11.330","11.550","11.590","11.330","108884.000"],["2026-09-02","11.500","11.730","11.770","11.450","165439.000"],["2026-09-03","11.730","11.490","12.020","11.470","170700.000"],["2026-09-04","11.580","11.540","11.650","11.350","111408.000"],["2026-09-07","11.570","11.700","11.770","11.480","104846.000"],["2026-09-08","11.690","11.760","11.770","11.610","108202.000"],["2026-09-09","11.750","11.710","11.800","11.550","116266.000"],["2026-09-10","11.760","11.750","11.880","11.590","162204.000"],["2026-09-11","11.600","11.360","11.980","11.330","204678.000"],["2026-09-14","11.300","11.080","11.570","10.970","153172.000"],["2026-09-15","11.010","10.670","11.020","10.670","130143.000"],["2026-09-16","10.620","10.750","10.770","10.560","63311.000"],["2026-09-17","10.710","10.670","10.750","10.520","77566.000"],["2026-09-18","10.620","10.790","10.850","10.600","73954.000"],["2026-09-21","10.830","10.900","10.950","10.730","68857.000"],["2026-09-22","10.910","10.830","10.910","10.750","61499.000"],["2026-09-23","10.770","10.770","10.860","10.750","41713.000"],["2026-09-24","10.750","10.640","10.750","10.630","39447.000"]],"qt":{"sh600054":["1","\u9ec4\u5c71\u65c5\u6e38","600054","10.51","10.64","10.64","45135","19208","25927","10.51","228","10.50","151","10.49","118","10.48","185","10.47","268","10.52","53","10.53","135","10.54","101","10.55","119","10.56","172","","20260928161452","-0.13","-1.22","10.66","10.41","10.51\/45135\/47518288","45135","4752","0.88","25.88","","10.66","10.41","2.35","53.95","76.66","1.57","11.70","9.58","0.79","370","10.53","29.42","26.21","","","0.44","4751.8288","0.0000","0","   A","GP-A","-5.98","-2.59","1.34","6.06","5.16","14.69","10.41","-7.48","-8.13","-4.37","513300000","729379440","24.18","-5.48","513300000","","","-9.70","-0.10","","CNY","0","___D__F__N","10.45","588",""],"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":"11.189","version":"18"}}}