{"code":0,"msg":"","data":{"sh600096":{"qfqday":[["2025-12-30","30.790","32.420","32.990","30.550","671039.000"],["2025-12-31","32.260","32.010","32.370","31.740","410569.000"],["2026-01-05","32.200","32.410","32.970","32.130","526608.000"],["2026-01-06","32.300","34.320","34.640","32.300","771398.000"],["2026-01-07","34.320","34.010","34.510","33.700","565195.000"],["2026-01-08","33.850","33.300","34.000","32.950","493141.000"],["2026-01-09","33.100","33.200","33.570","32.580","447889.000"],["2026-01-12","33.150","32.280","33.170","32.020","586007.000"],["2026-01-13","32.500","32.870","33.450","32.460","486206.000"],["2026-01-14","32.870","32.890","33.400","32.440","525901.000"],["2026-01-15","32.800","33.870","35.300","32.720","654271.000"],["2026-01-16","33.970","33.520","34.370","33.210","409401.000"],["2026-01-19","33.250","34.580","34.680","32.900","556919.000"],["2026-01-20","34.750","34.670","35.040","33.810","517317.000"],["2026-01-21","34.650","35.270","35.510","34.120","509951.000"],["2026-01-22","35.500","35.680","36.320","35.110","523348.000"],["2026-01-23","35.680","36.260","36.330","35.100","506593.000"],["2026-01-26","36.260","37.600","38.020","36.260","655521.000"],["2026-01-27","37.150","36.950","38.070","36.230","617031.000"],["2026-01-28","36.670","38.490","38.870","36.230","749547.000"],["2026-01-29","38.860","38.090","40.050","37.480","744124.000"],["2026-01-30","37.240","36.790","38.140","35.780","684952.000"],["2026-02-02","35.760","33.640","36.180","33.580","863378.000"],["2026-02-03","34.520","34.630","34.780","33.910","423030.000"],["2026-02-04","34.900","34.680","34.990","34.260","303976.000"],["2026-02-05","34.400","33.700","34.880","33.500","338022.000"],["2026-02-06","32.900","34.380","35.020","32.850","390975.000"],["2026-02-09","34.830","34.330","34.950","34.100","364276.000"],["2026-02-10","34.170","34.080","34.270","33.840","198086.000"],["2026-02-11","34.020","35.120","35.850","33.950","506046.000"],["2026-02-12","35.130","35.260","35.470","34.950","298153.000"],["2026-02-13","34.900","34.380","34.970","34.200","280298.000"],["2026-02-24","35.660","37.960","37.960","35.630","830309.000"],["2026-02-25","38.800","41.900","41.900","38.550","1736896.000"],["2026-02-26","42.000","43.150","43.440","41.110","1633213.000"],["2026-02-27","42.100","42.970","44.220","42.100","928833.000"],["2026-03-02","43.920","42.590","44.000","41.700","1075661.000"],["2026-03-03","41.950","39.780","42.590","38.990","1309558.000"],["2026-03-04","38.750","39.670","41.260","38.740","923662.000"],["2026-03-05","40.440","39.300","40.450","38.980","731627.000"],["2026-03-06","39.010","41.270","41.580","38.570","1041425.000"],["2026-03-09","42.070","40.620","42.880","40.440","1238643.000"],["2026-03-10","39.400","39.800","40.570","39.370","720127.000"],["2026-03-11","39.690","40.590","40.710","38.880","822150.000"],["2026-03-12","40.900","40.850","41.700","39.430","992882.000"],["2026-03-13","40.990","41.730","43.700","40.990","1253881.000"],["2026-03-16","42.180","39.290","42.980","39.100","1232613.000"],["2026-03-17","38.900","37.770","40.060","37.770","920916.000"],["2026-03-18","37.700","37.320","37.750","36.250","650947.000"],["2026-03-19","37.350","35.560","37.740","35.190","673343.000"],["2026-03-20","35.490","35.810","36.600","35.270","612994.000"],["2026-03-23","34.480","35.290","36.770","34.410","759769.000"],["2026-03-24","34.410","33.110","34.480","31.700","1186641.000"],["2026-03-25","32.730","33.140","33.730","32.610","672870.000"],["2026-03-26","33.100","32.570","33.700","32.350","546516.000"],["2026-03-27","32.080","33.380","33.930","32.010","635349.000"],["2026-03-30","33.390","33.580","34.290","33.330","580225.000"],["2026-03-31","33.540","31.990","33.650","31.870","560472.000"],["2026-04-01","32.400","32.100","32.560","31.840","393237.000"],["2026-04-02","31.890","31.270","31.900","30.600","464516.000"],["2026-04-03","31.320","30.040","31.390","29.760","597020.000"],["2026-04-07","30.040","31.200","31.320","29.710","508156.000"],["2026-04-08","31.190","31.980","32.030","31.100","595237.000"],["2026-04-09","31.600","31.880","32.190","31.350","349838.000"],["2026-04-10","32.200","32.060","32.590","31.720","407398.000"],["2026-04-13","32.250","31.880","32.390","31.430","445777.000"],["2026-04-14","31.930","32.090","32.130","31.610","371335.000"],["2026-04-15","32.260","31.560","32.490","31.510","455651.000"],["2026-04-16","31.600","32.410","32.750","31.500","522186.000"],["2026-04-17","32.900","31.960","32.900","31.840","573929.000"],["2026-04-20","31.820","31.960","32.140","31.530","421908.000"],["2026-04-21","31.960","32.590","33.000","31.280","563689.000"],["2026-04-22","32.630","33.550","33.880","32.500","773019.000"],["2026-04-23","33.550","32.600","33.670","32.480","605800.000"],["2026-04-24","32.400","34.270","34.300","32.360","840330.000"],["2026-04-27","33.920","33.790","34.190","33.300","637290.000"],["2026-04-28","34.050","34.250","35.220","34.010","791876.000"],["2026-04-29","33.830","35.280","35.380","33.250","730397.000"],["2026-04-30","35.040","34.780","35.460","34.530","531323.000"],["2026-05-06","34.880","34.780","34.910","33.600","626022.000"],["2026-05-07","34.570","33.700","34.570","33.650","632753.000"],["2026-05-08","33.600","33.370","33.900","33.130","427477.000"],["2026-05-11","33.360","33.630","33.900","33.200","438917.000"],["2026-05-12","33.530","32.790","33.560","32.750","402480.000"],["2026-05-13","32.640","33.080","33.280","32.600","346303.000"],["2026-05-14","33.240","32.140","33.310","32.140","414002.000",{"nd":"2025","fh_sh":"12","djr":"2026-05-13","cqr":"2026-05-14","FHcontent":"10\u6d3e12\u5143"}],["2026-05-15","32.030","32.150","32.940","31.990","413938.000"],["2026-05-18","32.290","31.410","32.790","31.270","404519.000"],["2026-05-19","31.410","31.110","31.410","30.700","310513.000"],["2026-05-20","30.850","31.470","31.590","30.600","325333.000"],["2026-05-21","31.330","31.380","32.420","31.190","387596.000"],["2026-05-22","31.390","31.960","32.380","31.090","335845.000"],["2026-05-25","31.800","30.700","32.120","30.550","427687.000"],["2026-05-26","30.640","31.830","31.880","30.360","466334.000"],["2026-05-27","31.850","31.070","32.560","30.880","365431.000"],["2026-05-28","31.300","30.760","31.780","30.450","327330.000"],["2026-05-29","30.720","30.440","31.020","30.240","340200.000"],["2026-06-01","30.530","30.810","31.190","30.370","318267.000"],["2026-06-02","30.800","30.870","31.120","30.000","301830.000"],["2026-06-03","30.630","30.820","31.250","30.310","284718.000"],["2026-06-04","30.700","30.020","30.720","29.800","368116.000"],["2026-06-05","29.850","29.570","30.290","29.400","351043.000"],["2026-06-08","28.970","28.730","29.470","28.550","337769.000"],["2026-06-09","29.030","28.570","29.080","27.890","323611.000"],["2026-06-10","28.100","28.500","28.900","28.100","242655.000"],["2026-06-11","29.040","29.790","30.080","28.610","548487.000"],["2026-06-12","29.360","29.400","30.790","28.760","751424.000"],["2026-06-15","30.000","31.020","31.100","30.000","648562.000"],["2026-06-16","31.010","30.420","31.790","30.130","521607.000"],["2026-06-17","30.020","30.030","30.350","29.270","426182.000"],["2026-06-18","29.750","29.370","30.310","28.970","415288.000"],["2026-06-22","29.090","32.330","32.330","28.860","941509.000"],["2026-06-23","32.770","31.860","33.360","31.610","889230.000"],["2026-06-24","31.500","33.920","33.990","31.500","964316.000"],["2026-06-25","33.840","33.300","34.240","32.620","765331.000"],["2026-06-26","33.380","31.930","33.380","31.900","556939.000"],["2026-06-29","31.930","31.760","32.760","30.800","476911.000"],["2026-06-30","31.450","30.200","31.450","29.870","609547.000"],["2026-07-01","29.810","30.900","31.430","29.480","552688.000"],["2026-07-02","30.550","31.290","31.780","29.800","606664.000"],["2026-07-03","31.340","30.400","31.410","30.250","448165.000"],["2026-07-06","30.050","30.090","30.960","29.810","379687.000"],["2026-07-07","29.860","28.660","29.980","28.630","408862.000"],["2026-07-08","28.570","28.780","28.840","27.910","294550.000"],["2026-07-09","28.630","27.560","28.640","27.170","447638.000"],["2026-07-10","27.380","27.070","27.650","26.760","308932.000"],["2026-07-13","26.870","26.260","26.970","26.070","305103.000"],["2026-07-14","26.260","27.550","27.650","26.180","339945.000"],["2026-07-15","27.550","27.980","28.360","27.130","332947.000"],["2026-07-16","27.760","27.420","28.080","27.330","223631.000"],["2026-07-17","27.400","27.250","27.890","27.050","282929.000"],["2026-07-20","27.300","27.920","28.180","27.240","304883.000"],["2026-07-21","28.000","28.640","28.980","27.790","395629.000"],["2026-07-22","28.380","29.400","29.590","28.160","402835.000"],["2026-07-23","29.010","30.050","30.200","28.820","365473.000"],["2026-07-24","29.700","28.600","30.130","28.560","299220.000"],["2026-07-27","28.460","29.000","29.000","28.310","215727.000"],["2026-07-28","28.600","29.200","29.390","28.530","201323.000"],["2026-07-29","28.980","29.690","29.960","28.920","226403.000"],["2026-07-30","29.410","30.170","30.310","29.410","297667.000"],["2026-07-31","29.930","29.670","29.930","29.600","278774.000"],["2026-08-03","29.600","29.350","29.920","29.200","232380.000"],["2026-08-04","29.370","29.200","29.490","28.860","232078.000"],["2026-08-05","29.100","29.970","29.990","28.930","292784.000"],["2026-08-06","29.900","29.820","30.160","29.500","248418.000"],["2026-08-07","29.820","29.900","30.120","29.540","251792.000"],["2026-08-10","29.910","29.940","30.810","29.820","380430.000"],["2026-08-11","29.920","29.630","30.730","29.610","361282.000"],["2026-08-12","29.460","29.620","30.070","29.380","222885.000"],["2026-08-13","29.410","28.600","29.530","28.600","284220.000"],["2026-08-14","28.600","28.690","29.000","28.540","120163.000"],["2026-08-17","28.640","29.340","29.590","28.600","224341.000"],["2026-08-18","30.540","30.510","30.980","30.100","616378.000"],["2026-08-19","30.450","29.590","30.750","29.570","454640.000"],["2026-08-20","29.700","29.630","30.380","29.340","358034.000"],["2026-08-21","29.410","29.470","29.660","28.900","235038.000"],["2026-08-24","29.600","29.710","30.300","29.550","348812.000"],["2026-08-25","30.000","29.580","30.480","29.410","401334.000"],["2026-08-26","29.420","30.030","30.190","29.020","392150.000"],["2026-08-27","30.050","30.750","30.940","29.820","471615.000"],["2026-08-28","30.600","31.380","31.530","30.580","517230.000"],["2026-08-31","31.720","31.240","31.860","31.060","512668.000"],["2026-09-01","31.000","31.760","32.060","30.930","532853.000"],["2026-09-02","31.790","30.710","32.000","30.430","464539.000"],["2026-09-03","31.080","30.720","31.230","30.460","254982.000"],["2026-09-04","30.750","30.600","31.540","30.530","312611.000"],["2026-09-07","30.600","30.140","30.680","30.030","247754.000"],["2026-09-08","30.200","31.710","31.790","30.130","677932.000"],["2026-09-09","31.430","31.420","31.700","30.910","403233.000"],["2026-09-10","31.190","30.470","31.380","30.420","321828.000"],["2026-09-11","30.110","29.110","30.150","29.030","445549.000"],["2026-09-14","29.060","28.810","29.110","28.700","207330.000"],["2026-09-15","28.790","28.510","28.990","28.470","187532.000"],["2026-09-16","28.520","28.530","28.680","28.270","233524.000"],["2026-09-17","28.400","28.090","28.540","27.810","234665.000"],["2026-09-18","28.200","27.900","28.330","27.900","219196.000"],["2026-09-21","28.100","28.280","28.360","28.010","151191.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-18","cqr":"2026-09-21","FHcontent":"10\u6d3e2\u5143"}],["2026-09-22","28.300","28.240","28.400","28.150","181984.000"],["2026-09-23","28.170","27.950","28.250","27.910","153125.000"],["2026-09-24","27.900","27.560","28.050","27.520","135678.000"]],"qt":{"sh600096":["1","\u4e91\u5929\u5316","600096","27.16","27.56","27.58","139337","66476","72861","27.16","79","27.15","680","27.14","251","27.13","134","27.12","467","27.17","76","27.18","151","27.19","349","27.20","171","27.21","49","","20260928161451","-0.40","-1.45","27.60","27.12","27.16\/139337\/380470210","139337","38047","0.76","9.30","","27.60","27.12","1.74","495.12","495.12","1.98","30.32","24.80","0.83","815","27.31","8.44","9.60","","","1.40","38047.0210","34.7648","128","   A","GP-A","-15.15","-2.65","5.15","20.96","10.66","44.22","24.26","-6.70","-13.45","-10.66","1822990731","1822990731","33.86","-16.22","1822990731","","","10.59","-0.07","","CNY","0","___D__F__N","27.10","495",""],"market":["2026-09-29 03:07:28|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":"31.180","version":"18"}}}