{"code":0,"msg":"","data":{"sh600089":{"qfqday":[["2025-12-30","22.140","22.240","22.420","22.040","1109481.000"],["2025-12-31","22.220","21.860","22.290","21.820","1239906.000"],["2026-01-05","22.170","22.520","22.940","22.150","1791203.000"],["2026-01-06","22.590","23.170","23.290","22.590","2127643.000"],["2026-01-07","23.350","23.830","24.190","23.080","2586892.000"],["2026-01-08","23.920","23.690","24.250","23.420","2233353.000"],["2026-01-09","23.670","24.580","25.240","23.520","3114559.000"],["2026-01-12","25.620","24.520","25.630","24.390","3317511.000"],["2026-01-13","24.500","27.010","27.010","23.820","4602030.000"],["2026-01-14","27.940","26.470","29.570","26.440","9437878.000"],["2026-01-15","25.840","28.130","28.640","25.840","6072589.000"],["2026-01-16","30.340","27.370","30.340","27.320","7866625.000"],["2026-01-19","26.820","30.140","30.140","26.810","7430417.000"],["2026-01-20","30.540","30.420","32.630","28.750","8515238.000"],["2026-01-21","29.550","29.240","30.410","29.050","5332924.000"],["2026-01-22","29.240","28.540","30.140","28.220","4376742.000"],["2026-01-23","28.550","28.190","29.500","28.020","5768048.000"],["2026-01-26","28.240","28.710","29.920","28.240","5925372.000"],["2026-01-27","28.190","27.940","28.190","26.960","4407567.000"],["2026-01-28","27.950","27.700","28.240","27.580","3138699.000"],["2026-01-29","27.760","27.340","28.280","27.080","3164593.000"],["2026-01-30","27.220","26.840","27.370","25.990","2683874.000"],["2026-02-02","28.070","27.990","29.090","27.630","5427868.000"],["2026-02-03","28.140","28.940","28.940","27.510","4520505.000"],["2026-02-04","28.840","28.740","29.230","28.300","2833557.000"],["2026-02-05","28.390","27.270","28.390","27.140","2777603.000"],["2026-02-06","26.840","27.190","27.840","26.750","1900723.000"],["2026-02-09","27.510","27.710","27.830","27.110","2066571.000"],["2026-02-10","27.640","27.480","27.740","27.160","1364762.000"],["2026-02-11","27.330","27.390","27.740","27.270","1307650.000"],["2026-02-12","27.640","28.560","28.840","27.520","3273039.000"],["2026-02-13","28.270","28.390","28.800","27.850","1999256.000"],["2026-02-24","28.790","29.520","29.850","28.670","2972292.000"],["2026-02-25","29.540","29.860","30.140","29.240","3027428.000"],["2026-02-26","29.790","30.220","30.540","29.340","2939437.000"],["2026-02-27","29.890","29.980","30.270","29.530","2605835.000"],["2026-03-02","29.600","31.130","31.790","29.540","3977337.000"],["2026-03-03","31.040","29.320","31.270","29.290","3778927.000"],["2026-03-04","28.750","30.510","31.230","28.750","4100711.000"],["2026-03-05","31.040","32.420","32.920","31.040","5529957.000"],["2026-03-06","32.040","31.870","32.900","31.820","4175438.000"],["2026-03-09","31.450","32.400","32.790","31.440","4210732.000"],["2026-03-10","32.330","31.500","32.380","31.290","3532861.000"],["2026-03-11","31.510","30.680","31.540","30.540","3104697.000"],["2026-03-12","30.680","30.480","30.900","30.020","2131738.000"],["2026-03-13","30.490","29.960","30.970","29.840","2045496.000"],["2026-03-16","29.960","28.940","30.090","28.600","2294136.000"],["2026-03-17","29.090","28.230","29.420","28.220","1915340.000"],["2026-03-18","28.340","28.750","28.810","27.930","1787566.000"],["2026-03-19","28.240","27.780","28.500","27.640","1818975.000"],["2026-03-20","27.810","27.650","28.270","27.640","1666292.000"],["2026-03-23","27.300","27.790","28.610","26.970","2727333.000"],["2026-03-24","28.140","28.150","28.240","27.240","1944928.000"],["2026-03-25","28.310","28.720","28.900","28.310","1979831.000"],["2026-03-26","28.640","27.960","28.640","27.800","1378376.000"],["2026-03-27","27.440","27.890","28.090","27.340","980034.000"],["2026-03-30","27.480","27.410","27.710","27.160","1119368.000"],["2026-03-31","27.410","26.140","27.600","26.140","1912456.000"],["2026-04-01","26.620","26.420","26.720","26.140","1289577.000"],["2026-04-02","26.460","25.810","27.010","25.700","1440730.000"],["2026-04-03","25.850","25.140","25.960","25.030","1448389.000"],["2026-04-07","25.140","24.990","25.360","24.860","962599.000"],["2026-04-08","25.640","26.560","26.620","25.640","1840496.000"],["2026-04-09","26.240","26.370","26.680","25.840","1268927.000"],["2026-04-10","26.630","26.730","26.990","26.440","1525840.000"],["2026-04-13","26.380","26.560","26.630","26.070","1306209.000"],["2026-04-14","26.900","27.120","27.200","26.570","1610633.000"],["2026-04-15","27.390","27.860","28.180","27.200","2620887.000"],["2026-04-16","27.390","27.590","27.600","26.750","2185682.000"],["2026-04-17","27.440","26.960","27.440","26.940","1584672.000"],["2026-04-20","26.980","27.530","27.640","26.450","2168589.000"],["2026-04-21","27.540","27.190","27.570","27.010","1152733.000"],["2026-04-22","27.060","27.130","27.310","26.970","1213231.000"],["2026-04-23","27.240","27.320","27.910","26.990","1929719.000"],["2026-04-24","27.140","26.600","27.150","26.500","1397849.000"],["2026-04-27","26.560","26.160","26.580","26.140","1175549.000"],["2026-04-28","26.090","26.480","26.840","25.780","1450330.000"],["2026-04-29","26.490","26.890","26.940","26.120","1290572.000"],["2026-04-30","26.860","26.460","26.860","26.390","1192612.000"],["2026-05-06","26.540","27.420","27.600","26.530","2150002.000"],["2026-05-07","27.490","27.440","27.670","27.150","1701848.000"],["2026-05-08","27.240","26.840","27.250","26.640","1688416.000"],["2026-05-11","26.960","27.620","27.920","26.960","2534255.000"],["2026-05-12","27.620","28.580","28.930","27.440","3528509.000"],["2026-05-13","28.600","28.770","29.310","28.180","3607316.000"],["2026-05-14","28.770","27.400","28.830","27.390","2533959.000"],["2026-05-15","27.340","26.560","27.560","26.450","2001183.000"],["2026-05-18","26.270","26.400","26.720","26.140","1252201.000"],["2026-05-19","26.430","26.860","27.010","26.200","1316986.000"],["2026-05-20","26.760","26.330","26.760","26.240","1089141.000"],["2026-05-21","26.330","25.550","26.430","25.490","1611905.000"],["2026-05-22","25.540","25.660","25.680","25.410","917016.000"],["2026-05-25","26.080","26.200","26.630","25.950","1287851.000"],["2026-05-26","25.940","25.670","25.950","25.510","1153233.000"],["2026-05-27","25.680","25.700","26.230","25.570","1289128.000"],["2026-05-28","25.740","25.550","25.910","25.100","1233981.000"],["2026-05-29","25.560","24.990","25.640","24.870","1254376.000"],["2026-06-01","25.300","26.100","26.200","25.290","1884611.000"],["2026-06-02","26.130","25.760","26.140","25.350","1263216.000"],["2026-06-03","25.620","25.870","26.080","25.240","1402722.000"],["2026-06-04","25.540","25.290","25.630","25.240","1035318.000"],["2026-06-05","25.260","25.350","25.490","24.850","1162301.000"],["2026-06-08","24.820","23.580","24.970","23.310","1746610.000"],["2026-06-09","23.640","23.150","23.770","22.600","1576877.000"],["2026-06-10","22.730","22.300","22.730","22.070","1422564.000"],["2026-06-11","21.950","22.390","22.580","21.910","1010533.000"],["2026-06-12","22.560","22.670","23.030","22.340","1362250.000"],["2026-06-15","23.120","23.450","23.600","22.940","1447673.000"],["2026-06-16","23.540","23.750","24.040","23.240","1517678.000"],["2026-06-17","23.750","23.080","23.750","22.910","1387309.000"],["2026-06-18","22.850","22.960","23.400","22.730","1191248.000"],["2026-06-22","22.940","24.720","24.800","22.580","2761961.000"],["2026-06-23","24.690","23.390","24.690","23.250","1942952.000"],["2026-06-24","23.240","23.080","23.460","22.820","1058082.000"],["2026-06-25","23.140","22.840","23.170","22.630","1086177.000"],["2026-06-26","23.120","22.090","23.270","22.090","1350798.000"],["2026-06-29","21.930","22.210","22.500","21.620","1176962.000"],["2026-06-30","21.940","22.140","22.180","21.680","944145.000"],["2026-07-01","22.140","21.900","22.230","21.350","1565970.000"],["2026-07-02","21.640","21.470","22.020","21.440","1113350.000"],["2026-07-03","21.470","21.650","21.880","21.430","869889.000"],["2026-07-06","21.780","21.350","21.980","21.270","827253.000",{"nd":"2025","fh_sh":"3.6","djr":"2026-07-03","cqr":"2026-07-06","FHcontent":"10\u6d3e3.6\u5143"}],["2026-07-07","21.350","20.600","21.350","20.590","1001498.000"],["2026-07-08","20.600","20.050","20.720","20.030","859820.000"],["2026-07-09","20.000","20.040","20.080","19.270","1378718.000"],["2026-07-10","20.060","20.060","20.490","19.910","1141468.000"],["2026-07-13","20.070","19.140","20.150","19.130","1101030.000"],["2026-07-14","19.080","19.300","19.300","18.650","1058862.000"],["2026-07-15","19.280","19.120","19.470","19.080","726279.000"],["2026-07-16","19.070","18.880","19.200","18.810","734013.000"],["2026-07-17","18.800","18.660","19.420","18.600","1284729.000"],["2026-07-20","18.660","19.200","19.300","18.660","1384948.000"],["2026-07-21","19.510","19.500","19.520","19.020","1286556.000"],["2026-07-22","19.450","19.780","20.080","19.290","1247214.000"],["2026-07-23","19.920","21.530","21.700","19.780","2872557.000"],["2026-07-24","21.100","20.390","21.100","20.330","2007605.000"],["2026-07-27","20.490","20.650","20.800","20.210","1195624.000"],["2026-07-28","20.360","20.250","20.360","20.010","946539.000"],["2026-07-29","20.250","20.650","20.820","20.120","1136704.000"],["2026-07-30","20.450","20.750","20.810","20.360","887209.000"],["2026-07-31","20.680","20.940","21.040","20.570","1106194.000"],["2026-08-03","20.980","21.380","21.510","20.930","1275228.000"],["2026-08-04","21.440","21.380","21.560","21.070","1220433.000"],["2026-08-05","21.290","21.640","21.750","21.110","1513236.000"],["2026-08-06","21.650","21.180","21.680","21.110","1064988.000"],["2026-08-07","21.210","21.330","21.360","21.030","893811.000"],["2026-08-10","21.340","21.470","21.800","21.340","1051968.000"],["2026-08-11","21.480","21.380","21.610","21.240","728652.000"],["2026-08-12","21.350","21.340","21.490","21.260","630382.000"],["2026-08-13","21.350","21.010","21.430","21.000","916233.000"],["2026-08-14","20.980","20.870","21.000","20.650","690222.000"],["2026-08-17","20.950","21.140","21.150","20.660","693559.000"],["2026-08-18","21.080","20.770","21.190","20.710","601072.000"],["2026-08-19","20.650","20.310","20.680","20.160","788417.000"],["2026-08-20","20.330","20.050","20.520","20.000","557663.000"],["2026-08-21","19.920","20.050","20.110","19.870","444155.000"],["2026-08-24","19.490","19.000","19.490","18.810","1415730.000"],["2026-08-25","19.010","19.000","19.170","18.810","549324.000"],["2026-08-26","18.990","19.260","19.300","18.900","570791.000"],["2026-08-27","19.250","19.360","19.380","19.030","623472.000"],["2026-08-28","19.250","19.300","19.430","19.210","454203.000"],["2026-08-31","19.230","19.130","19.230","18.970","484006.000"],["2026-09-01","19.140","19.030","19.170","19.000","520299.000"],["2026-09-02","18.990","18.780","18.990","18.700","511152.000"],["2026-09-03","18.830","18.830","18.970","18.720","362419.000"],["2026-09-04","18.920","18.880","19.140","18.800","685715.000"],["2026-09-07","18.930","18.940","19.060","18.800","478146.000"],["2026-09-08","18.920","19.080","19.100","18.840","502083.000"],["2026-09-09","19.090","19.280","19.290","18.950","693532.000"],["2026-09-10","19.140","19.010","19.180","18.950","471109.000"],["2026-09-11","18.900","18.720","18.920","18.420","698019.000"],["2026-09-14","18.600","18.470","18.800","18.450","422474.000"],["2026-09-15","18.430","18.110","18.440","18.100","504366.000"],["2026-09-16","18.050","18.120","18.210","17.830","492423.000"],["2026-09-17","18.130","17.910","18.160","17.850","411200.000"],["2026-09-18","17.980","18.130","18.180","17.980","443304.000"],["2026-09-21","18.140","18.300","18.300","18.140","403738.000"],["2026-09-22","18.350","18.210","18.380","18.180","398694.000"],["2026-09-23","18.210","18.090","18.240","18.030","287999.000"],["2026-09-24","18.000","17.600","18.010","17.550","668218.000"]],"qt":{"sh600089":["1","\u7279\u53d8\u7535\u5de5","600089","17.26","17.60","17.54","471785","240714","231071","17.26","1788","17.25","1126","17.24","818","17.23","637","17.22","888","17.27","1085","17.28","2700","17.29","524","17.30","1000","17.31","828","","20260928161456","-0.34","-1.93","17.56","17.21","17.26\/471785\/816633815","471785","81663","0.93","16.38","","17.56","17.21","1.99","872.11","872.11","1.23","19.36","15.84","1.07","-880","17.31","17.08","14.65","","","1.59","81663.3815","55.2320","320","   A","GP-A","-21.04","-4.80","2.07","7.04","2.24","32.92","15.84","-7.80","-10.57","-20.28","5052792571","5052792571","-7.72","-22.39","5052792571","","","9.03","0.06","","CNY","0","___D__F__N","17.20","7464",""],"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":"22.350","version":"18"}}}