{"code":0,"msg":"","data":{"sh600143":{"qfqday":[["2025-12-30","18.570","19.700","20.120","18.440","1962434.000"],["2025-12-31","19.700","19.240","19.750","19.110","1275983.000"],["2026-01-05","18.890","18.870","18.980","18.600","1040108.000"],["2026-01-06","18.910","18.890","19.110","18.770","880093.000"],["2026-01-07","18.900","18.760","19.240","18.630","905734.000"],["2026-01-08","18.650","18.720","18.910","18.610","721111.000"],["2026-01-09","19.030","20.620","20.620","19.030","2881282.000"],["2026-01-12","21.410","21.210","21.700","20.850","3670318.000"],["2026-01-13","21.320","19.870","21.480","19.710","2241442.000"],["2026-01-14","19.790","19.550","20.190","19.380","1664086.000"],["2026-01-15","19.290","19.390","19.620","19.170","875579.000"],["2026-01-16","19.550","19.960","20.190","19.370","1514161.000"],["2026-01-19","20.200","20.400","20.600","19.790","1413317.000"],["2026-01-20","20.400","20.340","20.780","20.000","1106128.000"],["2026-01-21","20.100","20.620","20.800","20.010","1278871.000"],["2026-01-22","20.670","20.910","21.710","20.640","1714105.000"],["2026-01-23","20.920","20.940","21.360","20.720","1265636.000"],["2026-01-26","20.940","20.110","21.510","19.990","1383470.000"],["2026-01-27","20.110","19.880","20.330","19.270","982350.000"],["2026-01-28","19.400","19.350","19.660","19.130","992687.000"],["2026-01-29","19.040","18.890","19.470","18.860","829641.000"],["2026-01-30","18.800","18.830","19.050","18.210","809302.000"],["2026-02-02","18.770","18.020","18.900","18.010","839099.000"],["2026-02-03","18.260","18.600","18.600","18.060","595707.000"],["2026-02-04","18.450","18.400","18.530","18.210","411656.000"],["2026-02-05","18.410","17.970","18.430","17.910","430321.000"],["2026-02-06","17.810","18.250","18.590","17.670","597206.000"],["2026-02-09","18.500","18.460","18.710","18.360","512523.000"],["2026-02-10","18.470","18.550","18.690","18.330","492191.000"],["2026-02-11","18.560","18.560","18.740","18.390","419452.000"],["2026-02-12","18.590","18.710","18.780","18.560","395838.000"],["2026-02-13","18.680","18.810","18.940","18.520","544718.000"],["2026-02-24","19.580","19.010","19.580","18.890","787045.000"],["2026-02-25","19.050","19.040","19.200","18.700","584411.000"],["2026-02-26","19.000","18.900","19.080","18.760","504983.000"],["2026-02-27","18.980","19.040","19.040","18.850","446103.000"],["2026-03-02","18.590","18.470","18.780","18.190","795907.000"],["2026-03-03","18.360","17.470","18.690","17.410","818790.000"],["2026-03-04","17.200","17.350","17.780","17.110","457764.000"],["2026-03-05","17.680","17.770","18.050","17.630","465805.000"],["2026-03-06","17.760","17.790","17.900","17.650","299191.000"],["2026-03-09","18.030","17.810","18.030","17.370","488159.000"],["2026-03-10","17.890","18.130","18.260","17.890","511475.000"],["2026-03-11","18.150","17.830","18.200","17.820","437373.000"],["2026-03-12","17.860","17.990","18.330","17.760","532492.000"],["2026-03-13","17.810","17.520","17.860","17.460","472009.000"],["2026-03-16","17.460","17.240","17.470","17.070","400711.000"],["2026-03-17","17.310","16.810","17.390","16.810","424779.000"],["2026-03-18","16.820","16.830","16.900","16.400","445971.000"],["2026-03-19","16.580","16.050","16.580","16.000","494380.000"],["2026-03-20","16.090","15.670","16.250","15.670","401378.000"],["2026-03-23","16.300","17.270","17.270","16.300","1860932.000"],["2026-03-24","17.570","16.850","17.640","16.310","1664988.000"],["2026-03-25","16.770","16.770","17.140","16.610","1116335.000"],["2026-03-26","16.700","16.830","17.270","16.590","905104.000"],["2026-03-27","16.440","16.710","16.860","16.340","579581.000"],["2026-03-30","16.480","16.440","16.580","16.090","628065.000"],["2026-03-31","16.440","16.400","16.740","16.330","499779.000"],["2026-04-01","16.710","16.600","16.770","16.450","447963.000"],["2026-04-02","16.510","15.950","16.520","15.910","532164.000"],["2026-04-03","15.960","15.550","16.030","15.500","395196.000"],["2026-04-07","15.600","15.620","15.680","15.410","303609.000"],["2026-04-08","15.980","16.630","16.630","15.970","738329.000"],["2026-04-09","16.400","16.400","16.600","16.210","375214.000"],["2026-04-10","16.580","16.600","16.870","16.520","420201.000"],["2026-04-13","16.400","16.700","16.750","16.370","328782.000"],["2026-04-14","16.850","16.790","16.880","16.640","402856.000"],["2026-04-15","16.870","16.600","16.890","16.540","368849.000"],["2026-04-16","16.660","16.740","16.800","16.600","332700.000"],["2026-04-17","16.750","16.990","17.130","16.620","590093.000"],["2026-04-20","17.000","16.820","17.060","16.710","540712.000"],["2026-04-21","16.870","16.700","16.920","16.520","486952.000"],["2026-04-22","16.720","16.900","17.000","16.720","538637.000"],["2026-04-23","16.930","16.560","16.960","16.420","527153.000"],["2026-04-24","16.630","16.410","16.630","16.290","351617.000"],["2026-04-27","16.420","16.650","16.750","16.280","375495.000"],["2026-04-28","16.650","16.310","16.670","16.220","352051.000"],["2026-04-29","16.200","16.740","16.760","16.200","460993.000"],["2026-04-30","16.730","16.850","17.010","16.650","447418.000"],["2026-05-06","16.870","17.060","17.180","16.860","573534.000"],["2026-05-07","17.180","17.430","17.620","17.120","693135.000"],["2026-05-08","17.450","17.770","18.090","17.330","1070148.000"],["2026-05-11","17.770","17.450","17.770","17.410","818837.000"],["2026-05-12","17.480","17.320","17.590","17.170","537437.000"],["2026-05-13","17.270","17.330","17.430","17.110","423606.000"],["2026-05-14","17.380","16.830","17.410","16.830","530914.000"],["2026-05-15","16.830","17.210","17.700","16.760","895135.000"],["2026-05-18","17.250","17.130","17.420","16.940","585378.000"],["2026-05-19","17.650","17.490","17.880","17.370","809902.000"],["2026-05-20","17.210","17.070","17.390","16.900","596817.000"],["2026-05-21","17.100","17.240","17.720","17.070","1048883.000"],["2026-05-22","17.240","17.400","17.450","17.050","575118.000"],["2026-05-25","17.530","17.300","17.690","17.150","602083.000"],["2026-05-26","17.980","18.270","18.690","17.930","1830794.000"],["2026-05-27","17.910","18.160","18.490","17.860","1152838.000"],["2026-05-28","18.200","17.420","18.400","17.010","1221861.000"],["2026-05-29","17.200","16.610","17.290","16.250","986724.000"],["2026-06-01","16.380","16.700","16.960","16.020","541175.000"],["2026-06-02","17.030","16.440","17.200","16.400","630236.000"],["2026-06-03","16.430","16.170","16.680","16.140","594702.000"],["2026-06-04","16.030","16.020","16.350","15.810","482585.000"],["2026-06-05","15.980","16.590","17.140","15.590","1000264.000"],["2026-06-08","16.060","16.020","16.590","15.940","562736.000"],["2026-06-09","16.280","16.450","16.480","15.830","514194.000"],["2026-06-10","16.090","15.560","16.360","15.510","584469.000"],["2026-06-11","15.390","15.130","15.520","14.920","428622.000"],["2026-06-12","15.390","15.720","15.940","15.310","611894.000"],["2026-06-15","15.900","16.700","17.080","15.870","807263.000"],["2026-06-16","16.620","16.650","16.900","16.550","465625.000"],["2026-06-17","16.510","16.300","16.540","16.170","385778.000"],["2026-06-18","16.470","16.490","16.560","16.180","461436.000"],["2026-06-22","16.550","16.380","16.550","15.900","478989.000"],["2026-06-23","16.340","15.810","16.370","15.750","446644.000"],["2026-06-24","15.800","15.970","16.110","15.500","376988.000"],["2026-06-25","15.970","15.860","15.970","15.580","412172.000"],["2026-06-26","15.810","15.260","15.810","15.250","464754.000"],["2026-06-29","15.400","14.850","15.400","14.530","464391.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-26","cqr":"2026-06-29","FHcontent":"10\u6d3e2\u5143"}],["2026-06-30","14.900","15.350","15.690","14.650","488464.000"],["2026-07-01","15.200","15.190","15.480","15.150","440614.000"],["2026-07-02","15.060","15.360","15.850","14.990","577099.000"],["2026-07-03","15.920","16.910","16.910","15.780","1213312.000"],["2026-07-06","17.300","16.060","17.300","16.060","1127122.000"],["2026-07-07","15.980","15.280","16.460","15.250","722866.000"],["2026-07-08","15.100","14.650","15.200","14.600","509811.000"],["2026-07-09","14.660","15.020","15.080","14.560","438934.000"],["2026-07-10","15.020","15.110","15.450","14.750","483555.000"],["2026-07-13","15.100","14.620","15.100","14.580","358771.000"],["2026-07-14","14.550","14.210","14.650","13.800","450208.000"],["2026-07-15","14.210","14.190","14.390","13.960","265875.000"],["2026-07-16","13.990","14.080","14.280","13.950","252971.000"],["2026-07-17","14.010","13.670","14.230","13.590","372799.000"],["2026-07-20","13.680","13.310","13.880","12.940","455764.000"],["2026-07-21","13.330","14.110","14.120","13.330","582710.000"],["2026-07-22","14.040","14.280","14.300","13.740","444078.000"],["2026-07-23","14.050","14.470","14.490","13.860","364658.000"],["2026-07-24","14.200","13.950","14.370","13.950","252196.000"],["2026-07-27","13.950","14.430","14.450","13.920","303211.000"],["2026-07-28","14.240","14.180","14.400","14.130","226667.000"],["2026-07-29","14.210","14.450","14.550","14.110","316091.000"],["2026-07-30","14.340","14.400","14.690","14.250","294271.000"],["2026-07-31","15.200","15.360","15.480","14.910","949869.000"],["2026-08-03","15.360","15.530","15.780","15.220","603498.000"],["2026-08-04","15.530","15.690","15.800","15.260","540657.000"],["2026-08-05","15.700","15.900","16.020","15.550","661404.000"],["2026-08-06","15.900","16.050","16.230","15.660","689128.000"],["2026-08-07","16.300","16.130","16.400","15.710","709833.000"],["2026-08-10","16.200","15.610","16.230","15.600","583203.000"],["2026-08-11","15.460","15.720","16.000","15.280","514751.000"],["2026-08-12","15.700","15.560","15.730","15.500","324270.000"],["2026-08-13","15.510","15.250","15.690","15.210","368992.000"],["2026-08-14","15.330","15.130","15.350","15.070","264755.000"],["2026-08-17","15.490","15.510","15.550","15.210","371415.000"],["2026-08-18","15.520","16.370","16.370","15.480","989687.000"],["2026-08-19","16.200","14.730","16.200","14.720","927640.000"],["2026-08-20","14.730","14.040","14.880","13.990","633600.000"],["2026-08-21","13.920","14.210","14.260","13.780","339297.000"],["2026-08-24","14.190","13.870","14.190","13.800","292847.000"],["2026-08-25","14.290","14.020","14.290","13.990","283358.000"],["2026-08-26","13.950","14.020","14.120","13.930","220732.000"],["2026-08-27","13.980","14.060","14.080","13.930","232440.000"],["2026-08-28","14.060","14.010","14.160","13.960","217114.000"],["2026-08-31","13.910","13.950","13.960","13.720","258623.000"],["2026-09-01","13.910","13.930","14.000","13.850","199714.000"],["2026-09-02","13.820","13.740","13.830","13.610","216775.000"],["2026-09-03","13.790","13.720","13.930","13.670","175827.000"],["2026-09-04","13.800","13.590","13.900","13.580","228840.000"],["2026-09-07","13.580","13.680","13.770","13.580","179173.000"],["2026-09-08","13.690","13.660","13.700","13.560","166977.000"],["2026-09-09","13.620","13.440","13.660","13.430","224057.000"],["2026-09-10","13.450","13.320","13.480","13.280","166244.000"],["2026-09-11","13.270","13.130","13.270","12.970","250388.000"],["2026-09-14","13.070","13.050","13.170","13.000","151356.000"],["2026-09-15","13.040","12.860","13.080","12.820","198717.000"],["2026-09-16","12.800","12.900","13.030","12.640","242650.000"],["2026-09-17","12.850","13.000","13.100","12.770","236311.000"],["2026-09-18","13.100","13.070","13.250","12.990","213842.000"],["2026-09-21","13.060","13.310","13.330","13.040","262989.000"],["2026-09-22","13.320","13.360","13.620","13.300","308656.000"],["2026-09-23","13.360","13.220","13.380","13.180","152499.000",{"nd":"2026","fh_sh":"1","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e1\u5143"}],["2026-09-24","13.230","13.070","13.340","13.060","178436.000"]],"qt":{"sh600143":["1","\u91d1\u53d1\u79d1\u6280","600143","12.88","13.07","13.05","176105","79850","96255","12.87","493","12.86","1107","12.85","1442","12.84","107","12.83","225","12.88","2669","12.90","336","12.91","240","12.92","859","12.93","240","","20260928161446","-0.19","-1.45","13.15","12.85","12.88\/176105\/228002936","176105","22800","0.67","27.56","","13.15","12.85","2.30","339.37","344.32","1.78","14.38","11.76","0.79","-970","12.95","25.13","29.94","","","1.21","22800.2936","5.6672","44","   A","GP-A","-33.06","-1.45","2.32","6.36","1.53","22.09","12.64","-1.90","-8.07","-23.83","2634826028","2673298366","-12.57","-34.62","2634826028","","","-33.33","-0.16","","CNY","0","___D__F__N","12.80","1921",""],"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":"18.730","version":"18"}}}