{"code":0,"msg":"","data":{"sh600125":{"qfqday":[["2025-12-30","6.399","6.369","6.439","6.289","181945.000"],["2025-12-31","6.369","6.369","6.419","6.349","91529.000"],["2026-01-05","6.379","6.359","6.389","6.279","162716.000"],["2026-01-06","6.349","6.469","6.519","6.339","192293.000"],["2026-01-07","6.479","6.459","6.499","6.409","146864.000"],["2026-01-08","6.449","6.349","6.459","6.339","140302.000"],["2026-01-09","6.349","6.339","6.369","6.279","189800.000"],["2026-01-12","6.279","6.339","6.339","6.259","177638.000"],["2026-01-13","6.349","6.319","6.419","6.279","202323.000"],["2026-01-14","6.319","6.209","6.339","6.169","315760.000"],["2026-01-15","6.229","6.219","6.249","6.199","149705.000"],["2026-01-16","6.249","6.229","6.329","6.199","222076.000"],["2026-01-19","6.199","6.329","6.329","6.199","204345.000"],["2026-01-20","6.309","6.429","6.449","6.279","231088.000"],["2026-01-21","6.429","6.419","6.479","6.379","189532.000"],["2026-01-22","6.419","6.559","6.579","6.389","256855.000"],["2026-01-23","6.559","6.489","6.569","6.459","236825.000"],["2026-01-26","6.469","6.509","6.519","6.379","201332.000"],["2026-01-27","6.489","6.419","6.509","6.379","154869.000"],["2026-01-28","6.409","6.509","6.579","6.369","226875.000"],["2026-01-29","6.469","6.529","6.559","6.439","174074.000"],["2026-01-30","6.539","6.509","6.629","6.479","210623.000"],["2026-02-02","6.439","6.309","6.519","6.289","260399.000"],["2026-02-03","6.329","6.259","6.359","6.239","266520.000"],["2026-02-04","6.249","6.399","6.409","6.249","204306.000"],["2026-02-05","6.369","6.389","6.439","6.349","146267.000"],["2026-02-06","6.379","6.319","6.419","6.309","144173.000"],["2026-02-09","6.379","6.349","6.409","6.309","166530.000"],["2026-02-10","6.359","6.339","6.359","6.279","100332.000"],["2026-02-11","6.329","6.379","6.399","6.309","162542.000"],["2026-02-12","6.379","6.289","6.399","6.269","168436.000"],["2026-02-13","6.279","6.089","6.289","6.089","254465.000"],["2026-02-24","6.119","6.219","6.249","6.109","180449.000"],["2026-02-25","6.249","6.279","6.359","6.229","200428.000"],["2026-02-26","6.269","6.319","6.359","6.239","129428.000"],["2026-02-27","6.319","6.389","6.399","6.289","172851.000"],["2026-03-02","6.589","6.549","6.659","6.479","562161.000"],["2026-03-03","6.589","6.659","6.829","6.579","622610.000"],["2026-03-04","6.569","6.399","6.589","6.379","452437.000"],["2026-03-05","6.449","6.379","6.509","6.339","311264.000"],["2026-03-06","6.349","6.559","6.589","6.349","313202.000"],["2026-03-09","6.599","6.419","6.599","6.399","302961.000"],["2026-03-10","6.429","6.449","6.489","6.409","201196.000"],["2026-03-11","6.469","6.559","6.579","6.319","329716.000"],["2026-03-12","6.549","6.619","6.649","6.509","314005.000"],["2026-03-13","6.619","6.639","6.689","6.579","252847.000"],["2026-03-16","6.619","6.559","6.669","6.469","248039.000"],["2026-03-17","6.539","6.469","6.619","6.459","232052.000"],["2026-03-18","6.489","6.529","6.549","6.339","303357.000"],["2026-03-19","6.469","6.399","6.549","6.369","229612.000"],["2026-03-20","6.419","6.359","6.529","6.339","219580.000"],["2026-03-23","6.309","6.109","6.349","6.049","386228.000"],["2026-03-24","6.169","6.279","6.299","6.079","252294.000"],["2026-03-25","6.239","6.629","6.639","6.209","523286.000"],["2026-03-26","6.609","6.859","7.009","6.609","783696.000"],["2026-03-27","6.819","6.779","6.869","6.699","384076.000"],["2026-03-30","6.759","6.879","6.949","6.699","345036.000"],["2026-03-31","6.879","6.859","7.109","6.829","440254.000"],["2026-04-01","6.879","6.739","6.929","6.729","326138.000"],["2026-04-02","6.779","6.769","6.819","6.709","207136.000"],["2026-04-03","6.779","6.769","6.879","6.709","270438.000"],["2026-04-07","6.779","6.679","6.829","6.649","292435.000"],["2026-04-08","6.679","6.769","6.779","6.649","337621.000"],["2026-04-09","6.609","6.299","6.629","6.139","878574.000"],["2026-04-10","6.289","6.239","6.329","6.209","525830.000"],["2026-04-13","6.259","6.159","6.269","6.079","467903.000"],["2026-04-14","6.129","6.149","6.149","6.089","274818.000"],["2026-04-15","6.139","6.169","6.179","6.089","261618.000"],["2026-04-16","6.179","6.129","6.179","6.109","236271.000"],["2026-04-17","6.119","5.989","6.129","5.989","351764.000"],["2026-04-20","5.979","6.009","6.039","5.959","183373.000"],["2026-04-21","5.989","6.029","6.069","5.899","248013.000"],["2026-04-22","6.009","5.989","6.019","5.969","153835.000"],["2026-04-23","5.989","6.039","6.049","5.939","186301.000"],["2026-04-24","6.039","5.999","6.079","5.979","157304.000"],["2026-04-27","6.009","5.899","6.009","5.899","186402.000"],["2026-04-28","5.889","5.969","5.979","5.879","138381.000"],["2026-04-29","5.989","5.989","6.009","5.959","135142.000"],["2026-04-30","6.029","6.069","6.129","6.019","257299.000"],["2026-05-06","6.079","6.079","6.109","6.039","186314.000"],["2026-05-07","6.059","6.029","6.089","6.019","149014.000"],["2026-05-08","6.029","5.989","6.059","5.959","174337.000"],["2026-05-11","5.989","5.999","6.019","5.939","137027.000"],["2026-05-12","6.009","5.939","6.029","5.939","129036.000"],["2026-05-13","5.949","5.949","5.969","5.899","122199.000"],["2026-05-14","5.939","5.909","5.959","5.899","136647.000"],["2026-05-15","5.929","5.809","5.939","5.779","187757.000"],["2026-05-18","5.819","5.829","5.839","5.729","125769.000"],["2026-05-19","5.819","5.879","5.909","5.799","103009.000"],["2026-05-20","5.879","5.829","5.879","5.809","83631.000"],["2026-05-21","5.829","5.779","5.879","5.759","124828.000"],["2026-05-22","5.799","5.789","5.819","5.739","96291.000"],["2026-05-25","5.789","5.759","5.809","5.709","109723.000"],["2026-05-26","5.729","5.739","5.789","5.699","117045.000"],["2026-05-27","5.719","5.669","5.789","5.529","157178.000"],["2026-05-28","5.639","5.549","5.689","5.489","176944.000"],["2026-05-29","5.549","5.609","5.659","5.529","160870.000"],["2026-06-01","5.599","5.759","5.779","5.549","159803.000"],["2026-06-02","5.769","5.689","5.809","5.679","129260.000"],["2026-06-03","5.679","5.589","5.699","5.579","140207.000"],["2026-06-04","5.579","5.499","5.629","5.459","132801.000"],["2026-06-05","5.489","5.529","5.579","5.489","95878.000"],["2026-06-08","5.489","5.469","5.559","5.399","139797.000"],["2026-06-09","5.469","5.449","5.489","5.419","82630.000"],["2026-06-10","5.449","5.519","5.549","5.429","96731.000"],["2026-06-11","5.529","5.419","5.529","5.419","101256.000"],["2026-06-12","5.490","5.460","5.550","5.450","162229.000",{"nd":"2025","fh_sh":"0.71","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e0.71\u5143"}],["2026-06-15","5.480","5.580","5.600","5.480","126083.000"],["2026-06-16","5.550","5.510","5.550","5.470","89301.000"],["2026-06-17","5.490","5.420","5.500","5.410","94352.000"],["2026-06-18","5.420","5.380","5.430","5.330","87799.000"],["2026-06-22","5.400","5.400","5.410","5.290","115840.000"],["2026-06-23","5.380","5.460","5.510","5.380","97311.000"],["2026-06-24","5.460","5.350","5.460","5.330","70196.000"],["2026-06-25","5.350","5.280","5.350","5.250","107286.000"],["2026-06-26","5.300","5.160","5.300","5.160","103653.000"],["2026-06-29","5.150","5.200","5.220","5.020","135219.000"],["2026-06-30","5.180","5.070","5.200","5.070","94326.000"],["2026-07-01","5.080","5.190","5.230","5.060","122218.000"],["2026-07-02","5.190","5.230","5.280","5.170","112294.000"],["2026-07-03","5.230","5.270","5.310","5.220","83520.000"],["2026-07-06","5.280","5.350","5.370","5.260","79891.000"],["2026-07-07","5.340","5.210","5.340","5.200","75307.000"],["2026-07-08","5.220","5.250","5.290","5.160","71275.000"],["2026-07-09","5.250","5.230","5.270","5.190","78269.000"],["2026-07-10","5.220","5.280","5.310","5.170","108732.000"],["2026-07-13","5.250","5.310","5.360","5.230","105444.000"],["2026-07-14","5.270","5.390","5.430","5.270","127228.000"],["2026-07-15","5.400","5.480","5.530","5.380","138387.000"],["2026-07-16","5.470","5.450","5.530","5.410","105989.000"],["2026-07-17","5.460","5.440","5.570","5.420","147684.000"],["2026-07-20","5.470","5.500","5.540","5.430","132661.000"],["2026-07-21","5.480","5.440","5.550","5.420","141888.000"],["2026-07-22","5.440","5.460","5.480","5.340","124540.000"],["2026-07-23","5.450","5.500","5.510","5.420","81422.000"],["2026-07-24","5.480","5.410","5.510","5.390","85634.000"],["2026-07-27","5.380","5.420","5.440","5.380","94882.000"],["2026-07-28","5.420","5.460","5.490","5.390","81981.000"],["2026-07-29","5.470","5.510","5.550","5.460","118420.000"],["2026-07-30","5.530","5.560","5.570","5.490","113239.000"],["2026-07-31","5.530","5.590","5.590","5.480","139131.000"],["2026-08-03","5.570","5.660","5.680","5.570","140094.000"],["2026-08-04","5.660","5.550","5.660","5.530","116609.000"],["2026-08-05","5.560","5.510","5.560","5.490","93083.000"],["2026-08-06","5.520","5.510","5.530","5.450","75073.000"],["2026-08-07","5.510","5.440","5.510","5.380","144721.000"],["2026-08-10","5.420","5.490","5.530","5.400","124054.000"],["2026-08-11","5.480","5.450","5.500","5.450","58289.000"],["2026-08-12","5.480","5.520","5.530","5.450","95179.000"],["2026-08-13","5.530","5.480","5.530","5.450","77684.000"],["2026-08-14","5.490","5.430","5.490","5.420","57534.000"],["2026-08-17","5.410","5.440","5.450","5.370","68745.000"],["2026-08-18","5.440","5.480","5.490","5.420","75404.000"],["2026-08-19","5.490","5.400","5.490","5.370","89898.000"],["2026-08-20","5.380","5.460","5.470","5.380","84788.000"],["2026-08-21","5.450","5.380","5.460","5.360","89746.000"],["2026-08-24","5.380","5.410","5.430","5.370","91142.000"],["2026-08-25","5.410","5.440","5.470","5.390","142113.000"],["2026-08-26","5.440","5.520","5.530","5.430","134146.000"],["2026-08-27","5.510","5.450","5.510","5.370","205052.000"],["2026-08-28","5.430","5.480","5.510","5.390","132761.000"],["2026-08-31","5.470","5.470","5.510","5.450","79014.000"],["2026-09-01","5.460","5.530","5.540","5.450","115143.000"],["2026-09-02","5.510","5.460","5.520","5.450","109926.000"],["2026-09-03","5.470","5.420","5.520","5.410","115948.000"],["2026-09-04","5.430","5.430","5.480","5.410","145780.000"],["2026-09-07","5.440","5.410","5.450","5.380","85544.000"],["2026-09-08","5.410","5.470","5.480","5.400","111849.000"],["2026-09-09","5.470","5.500","5.500","5.430","101625.000"],["2026-09-10","5.480","5.470","5.490","5.440","65580.000"],["2026-09-11","5.450","5.370","5.470","5.360","154812.000"],["2026-09-14","5.370","5.390","5.430","5.360","63291.000"],["2026-09-15","5.390","5.320","5.390","5.300","88919.000"],["2026-09-16","5.310","5.320","5.330","5.260","77102.000"],["2026-09-17","5.300","5.270","5.300","5.250","80824.000"],["2026-09-18","5.270","5.280","5.310","5.250","85937.000"],["2026-09-21","5.280","5.340","5.360","5.260","83490.000"],["2026-09-22","5.350","5.310","5.360","5.300","75403.000"],["2026-09-23","5.300","5.270","5.330","5.270","58358.000"],["2026-09-24","5.270","5.240","5.290","5.220","61077.000"]],"qt":{"sh600125":["1","\u94c1\u9f99\u7269\u6d41","600125","5.20","5.24","5.24","75293","37726","37567","5.20","66","5.19","958","5.18","1146","5.17","1451","5.16","607","5.21","1648","5.22","612","5.23","631","5.24","1865","5.25","3302","","20260928161434","-0.04","-0.76","5.25","5.17","5.20\/75293\/39151024","75293","3915","0.58","12.77","","5.25","5.17","1.53","67.89","67.89","0.86","5.76","4.72","1.03","-3830","5.20","8.81","12.93","","","0.44","3915.1024","0.0000","0","   A","GP-A","-18.35","-1.52","2.33","6.72","4.90","7.11","5.02","-3.17","-5.11","-1.33","1305521874","1305521874","-31.17","-18.35","1305521874","","","-17.18","0.19","","CNY","0","___D__F__N","5.29","-1835",""],"market":["2026-09-29 03:08:58|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":"6.419","version":"18"}}}