{"code":0,"msg":"","data":{"sh600104":{"qfqday":[["2025-12-30","15.076","15.086","15.126","14.976","310579.000"],["2025-12-31","15.096","14.956","15.226","14.956","344618.000"],["2026-01-05","14.986","14.996","15.026","14.886","515797.000"],["2026-01-06","14.966","15.276","15.286","14.946","682916.000"],["2026-01-07","15.246","15.036","15.246","15.016","576518.000"],["2026-01-08","15.136","15.106","15.206","15.076","453470.000"],["2026-01-09","15.146","15.136","15.396","15.076","712336.000"],["2026-01-12","15.136","15.156","15.186","15.056","617204.000"],["2026-01-13","15.326","15.226","15.706","15.176","1057974.000"],["2026-01-14","15.226","14.816","15.306","14.756","1285764.000"],["2026-01-15","14.756","14.606","14.876","14.576","851844.000"],["2026-01-16","15.036","14.726","15.196","14.486","2006792.000"],["2026-01-19","14.776","14.986","15.076","14.746","1103045.000"],["2026-01-20","15.016","15.016","15.136","14.956","784916.000"],["2026-01-21","14.976","14.856","14.986","14.836","753914.000"],["2026-01-22","14.846","14.696","14.906","14.666","1032935.000"],["2026-01-23","14.696","14.556","14.856","14.516","1852961.000"],["2026-01-26","14.596","14.346","14.616","14.296","1116430.000"],["2026-01-27","14.316","14.116","14.356","14.076","827145.000"],["2026-01-28","14.126","13.936","14.156","13.916","951825.000"],["2026-01-29","13.886","14.106","14.106","13.756","1213774.000"],["2026-01-30","14.086","13.876","14.086","13.796","718645.000"],["2026-02-02","13.866","13.786","14.006","13.776","661000.000"],["2026-02-03","13.886","13.996","14.016","13.836","552510.000"],["2026-02-04","13.946","14.166","14.176","13.926","656509.000"],["2026-02-05","14.166","14.216","14.266","14.116","550671.000"],["2026-02-06","14.156","14.186","14.266","14.066","402586.000"],["2026-02-09","14.266","14.236","14.276","14.186","409316.000"],["2026-02-10","14.246","14.216","14.316","14.186","404334.000"],["2026-02-11","14.206","14.246","14.286","14.196","335775.000"],["2026-02-12","14.226","14.136","14.256","14.116","364309.000"],["2026-02-13","14.116","14.056","14.176","14.046","391312.000"],["2026-02-24","14.136","14.156","14.166","14.046","354609.000"],["2026-02-25","14.156","14.146","14.336","14.116","741773.000"],["2026-02-26","14.156","14.036","14.166","13.996","468733.000"],["2026-02-27","13.996","14.066","14.096","13.996","397168.000"],["2026-03-02","13.926","14.016","14.086","13.846","605897.000"],["2026-03-03","13.996","13.816","14.126","13.816","623599.000"],["2026-03-04","13.726","13.476","13.726","13.476","748129.000"],["2026-03-05","13.616","13.876","13.956","13.606","665686.000"],["2026-03-06","13.836","13.896","13.906","13.786","355862.000"],["2026-03-09","13.736","13.686","13.756","13.616","596994.000"],["2026-03-10","13.736","13.786","13.796","13.686","441442.000"],["2026-03-11","13.786","14.026","14.056","13.776","632343.000"],["2026-03-12","14.006","14.136","14.156","13.966","541553.000"],["2026-03-13","14.096","14.366","14.436","14.046","1093037.000"],["2026-03-16","14.356","14.376","14.556","14.266","694842.000"],["2026-03-17","14.356","14.366","14.536","14.346","528525.000"],["2026-03-18","14.416","14.136","14.436","14.066","627106.000"],["2026-03-19","14.036","14.016","14.226","13.976","451761.000"],["2026-03-20","14.016","14.016","14.186","13.936","558765.000"],["2026-03-23","13.906","13.666","14.066","13.616","630877.000"],["2026-03-24","13.786","13.816","13.846","13.466","564189.000"],["2026-03-25","13.826","14.236","14.276","13.756","647413.000"],["2026-03-26","14.206","14.086","14.356","14.066","473709.000"],["2026-03-27","14.016","14.136","14.196","13.996","403852.000"],["2026-03-30","13.996","14.116","14.166","13.836","434464.000"],["2026-03-31","14.116","14.326","14.526","14.106","658803.000"],["2026-04-01","14.496","14.556","14.576","14.356","714312.000"],["2026-04-02","14.566","14.046","14.566","13.996","1073884.000"],["2026-04-03","14.056","13.816","14.066","13.796","439571.000"],["2026-04-07","13.806","13.676","13.846","13.626","442192.000"],["2026-04-08","13.836","13.966","13.976","13.766","559536.000"],["2026-04-09","13.866","13.756","13.886","13.686","441956.000"],["2026-04-10","13.826","13.886","13.946","13.776","433451.000"],["2026-04-13","13.796","13.886","13.916","13.746","314864.000"],["2026-04-14","13.876","13.846","13.926","13.756","439748.000"],["2026-04-15","13.876","13.776","13.896","13.766","369455.000"],["2026-04-16","13.776","13.786","13.856","13.756","429625.000"],["2026-04-17","13.786","13.656","13.786","13.636","525170.000"],["2026-04-20","13.676","13.636","13.686","13.596","386581.000"],["2026-04-21","13.646","13.576","13.646","13.516","378505.000"],["2026-04-22","13.586","13.566","13.586","13.486","354031.000"],["2026-04-23","13.586","13.626","13.726","13.566","411757.000"],["2026-04-24","13.596","13.446","13.606","13.406","402940.000"],["2026-04-27","13.416","13.436","13.486","13.336","310092.000"],["2026-04-28","13.426","13.336","13.426","13.306","353226.000"],["2026-04-29","13.306","13.426","13.436","13.286","340196.000"],["2026-04-30","13.676","13.516","13.706","13.486","405559.000"],["2026-05-06","13.506","13.406","13.516","13.346","504993.000"],["2026-05-07","13.416","13.326","13.436","13.306","362370.000"],["2026-05-08","13.306","13.376","13.446","13.246","413321.000"],["2026-05-11","13.356","13.296","13.356","13.266","379901.000"],["2026-05-12","13.276","13.136","13.286","13.126","412519.000"],["2026-05-13","13.136","13.036","13.176","13.016","392722.000"],["2026-05-14","13.026","12.806","13.046","12.766","468052.000"],["2026-05-15","12.816","12.676","12.866","12.656","412531.000"],["2026-05-18","12.656","12.386","12.656","12.346","493566.000"],["2026-05-19","12.406","12.376","12.526","12.306","330057.000"],["2026-05-20","12.376","12.126","12.376","12.086","398387.000"],["2026-05-21","12.146","12.136","12.366","12.116","437281.000"],["2026-05-22","12.146","12.216","12.236","11.956","374083.000"],["2026-05-25","12.226","12.066","12.326","12.026","329739.000"],["2026-05-26","12.036","11.996","12.166","11.916","359331.000"],["2026-05-27","11.996","11.856","12.066","11.806","371008.000"],["2026-05-28","11.846","11.776","11.886","11.706","355354.000"],["2026-05-29","11.786","12.056","12.056","11.726","511411.000"],["2026-06-01","11.836","11.946","12.016","11.746","411230.000"],["2026-06-02","11.966","12.016","12.086","11.876","389524.000"],["2026-06-03","11.996","11.816","12.006","11.806","351957.000"],["2026-06-04","11.806","11.556","11.866","11.506","453121.000"],["2026-06-05","11.516","11.506","11.646","11.486","336948.000"],["2026-06-08","11.406","11.206","11.506","11.146","518510.000"],["2026-06-09","11.246","11.056","11.266","10.976","453679.000"],["2026-06-10","10.986","10.826","11.036","10.736","652323.000"],["2026-06-11","10.766","10.606","10.816","10.446","954455.000"],["2026-06-12","10.596","10.656","10.766","10.546","1451319.000"],["2026-06-15","10.706","10.526","10.856","10.456","1070819.000"],["2026-06-16","10.526","10.386","10.556","10.366","684644.000"],["2026-06-17","10.336","10.296","10.366","10.186","774142.000"],["2026-06-18","10.306","10.196","10.356","10.066","882271.000"],["2026-06-22","10.196","10.236","10.286","9.916","761478.000"],["2026-06-23","10.186","10.046","10.466","10.016","742227.000"],["2026-06-24","10.116","9.816","10.136","9.806","605454.000"],["2026-06-25","9.786","9.796","9.936","9.706","687606.000"],["2026-06-26","9.786","9.466","9.806","9.466","658021.000"],["2026-06-29","9.396","9.556","9.616","9.176","771279.000"],["2026-06-30","9.496","9.496","9.586","9.356","548587.000"],["2026-07-01","9.486","9.516","9.626","9.386","575377.000"],["2026-07-02","9.576","9.616","9.816","9.536","798199.000"],["2026-07-03","9.636","9.846","9.906","9.616","764651.000"],["2026-07-06","9.866","9.996","10.006","9.766","630941.000"],["2026-07-07","9.996","9.866","10.056","9.786","528178.000"],["2026-07-08","9.816","9.756","9.896","9.686","363748.000"],["2026-07-09","9.746","9.646","9.746","9.596","430145.000"],["2026-07-10","9.656","9.856","9.986","9.556","713749.000"],["2026-07-13","9.746","9.676","9.796","9.626","520270.000"],["2026-07-14","9.636","9.786","9.806","9.596","483303.000"],["2026-07-15","9.756","10.076","10.116","9.736","651286.000"],["2026-07-16","10.036","10.256","10.336","9.976","642233.000"],["2026-07-17","10.246","10.126","10.396","10.046","602049.000"],["2026-07-20","10.036","10.336","10.346","10.036","732248.000"],["2026-07-21","10.336","10.196","10.546","10.166","876255.000"],["2026-07-22","10.176","10.266","10.276","10.026","567681.000"],["2026-07-23","10.226","10.346","10.356","10.156","378301.000"],["2026-07-24","10.206","10.116","10.376","10.116","404018.000"],["2026-07-27","10.116","10.176","10.266","10.106","371699.000"],["2026-07-28","10.136","10.316","10.316","10.116","448523.000"],["2026-07-29","10.326","10.506","10.586","10.296","589284.000"],["2026-07-30","10.516","10.886","10.896","10.466","848674.000"],["2026-07-31","10.736","11.056","11.066","10.686","887260.000"],["2026-08-03","10.916","10.986","11.106","10.906","623805.000"],["2026-08-04","10.956","10.716","11.006","10.696","678742.000"],["2026-08-05","10.736","10.596","10.766","10.566","559869.000"],["2026-08-06","10.636","10.506","10.666","10.396","582478.000"],["2026-08-07","10.540","10.450","10.560","10.400","460430.000",{"nd":"2025","fh_sh":"2.66","djr":"2026-08-06","cqr":"2026-08-07","FHcontent":"10\u6d3e2.66\u5143"}],["2026-08-10","10.480","10.480","10.610","10.430","505537.000"],["2026-08-11","10.500","10.300","10.520","10.290","518207.000"],["2026-08-12","10.290","10.370","10.390","10.230","342154.000"],["2026-08-13","10.370","10.170","10.370","10.160","396415.000"],["2026-08-14","10.150","10.100","10.190","10.100","282863.000"],["2026-08-17","10.070","10.070","10.100","9.980","316628.000"],["2026-08-18","10.040","10.010","10.070","9.930","373145.000"],["2026-08-19","10.000","9.990","10.060","9.960","353806.000"],["2026-08-20","9.990","10.180","10.190","9.980","429155.000"],["2026-08-21","10.150","10.140","10.150","10.030","282092.000"],["2026-08-24","10.160","10.190","10.270","10.110","313583.000"],["2026-08-25","10.230","10.310","10.320","10.190","350414.000"],["2026-08-26","10.300","10.390","10.450","10.270","327989.000"],["2026-08-27","10.400","10.240","10.400","10.210","353043.000"],["2026-08-28","10.220","10.340","10.360","10.180","313261.000"],["2026-08-31","10.370","10.400","10.420","10.310","452704.000"],["2026-09-01","10.350","10.490","10.540","10.340","451255.000"],["2026-09-02","10.460","10.360","10.500","10.300","318841.000"],["2026-09-03","10.320","10.340","10.410","10.320","250048.000"],["2026-09-04","10.370","10.470","10.540","10.360","416870.000"],["2026-09-07","10.470","10.580","10.600","10.440","411659.000"],["2026-09-08","10.600","10.710","10.720","10.560","436380.000"],["2026-09-09","10.710","10.930","10.990","10.670","666686.000"],["2026-09-10","10.910","11.150","11.190","10.810","949985.000"],["2026-09-11","11.090","11.720","11.840","11.090","2229075.000"],["2026-09-14","11.730","11.630","11.890","11.630","1158470.000"],["2026-09-15","11.600","11.330","11.730","11.300","922111.000"],["2026-09-16","11.300","11.300","11.370","11.060","693055.000"],["2026-09-17","11.250","11.190","11.350","11.150","469267.000"],["2026-09-18","11.160","11.100","11.220","11.040","469683.000"],["2026-09-21","11.100","11.060","11.100","11.010","335208.000"],["2026-09-22","11.080","11.070","11.100","11.010","304714.000"],["2026-09-23","11.050","10.870","11.060","10.870","391767.000"],["2026-09-24","10.830","10.720","10.930","10.710","324068.000"]],"qt":{"sh600104":["1","\u4e0a\u6c7d\u96c6\u56e2","600104","10.77","10.72","10.70","373730","182776","190954","10.77","760","10.76","500","10.75","880","10.74","1392","10.73","2098","10.78","1150","10.79","378","10.80","445","10.81","159","10.82","609","","20260928161453","0.05","0.47","10.90","10.69","10.77\/373730\/403218127","373730","40322","0.33","13.40","","10.90","10.69","1.96","1238.04","1238.04","0.41","11.79","9.65","1.02","2889","10.79","12.01","12.25","","","0.48","40321.8127","14.7441","137","   A","GP-A","-27.99","-2.97","2.45","3.09","1.80","17.31","9.18","-8.11","4.16","9.38","11495277504","11495277504","34.51","-28.61","11495277504","","","-35.80","0.00","","CNY","0","___D__F__N","10.70","6138",""],"market":["2026-09-29 03:08:10|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":"15.106","version":"18"}}}