{"code":0,"msg":"","data":{"sh600150":{"qfqday":[["2025-12-30","33.175","32.895","33.345","32.885","375980.000"],["2025-12-31","32.905","32.895","33.195","32.805","392238.000"],["2026-01-05","33.045","34.115","34.215","33.045","1061571.000"],["2026-01-06","33.935","34.745","34.885","33.865","973088.000"],["2026-01-07","34.685","34.105","34.705","34.065","687795.000"],["2026-01-08","34.105","35.515","35.865","34.085","1509154.000"],["2026-01-09","35.585","35.405","35.865","35.135","992664.000"],["2026-01-12","35.425","35.775","36.035","35.425","967612.000"],["2026-01-13","35.735","35.485","35.995","35.135","908737.000"],["2026-01-14","35.295","35.365","36.095","35.135","1031283.000"],["2026-01-15","35.085","35.635","35.925","35.065","764586.000"],["2026-01-16","35.665","34.965","35.685","34.855","760223.000"],["2026-01-19","34.685","35.385","35.725","34.495","722968.000"],["2026-01-20","35.335","35.205","35.685","34.985","560928.000"],["2026-01-21","35.145","34.905","35.635","34.805","798164.000"],["2026-01-22","35.035","35.695","36.035","34.925","1273102.000"],["2026-01-23","35.705","35.165","36.295","35.065","1175213.000"],["2026-01-26","35.195","34.975","35.735","34.775","981191.000"],["2026-01-27","34.965","34.535","34.985","34.405","685695.000"],["2026-01-28","34.665","34.325","35.385","34.255","953372.000"],["2026-01-29","34.255","34.205","34.365","33.545","996602.000"],["2026-01-30","34.235","33.175","34.345","32.845","1059073.000"],["2026-02-02","33.335","32.735","34.095","32.685","1007225.000"],["2026-02-03","33.035","34.255","34.345","32.895","1355656.000"],["2026-02-04","34.125","34.745","35.235","34.025","1104590.000"],["2026-02-05","34.625","34.295","34.875","34.015","565076.000"],["2026-02-06","34.055","33.545","34.165","33.455","640752.000"],["2026-02-09","33.845","33.725","33.995","33.565","430966.000"],["2026-02-10","33.755","34.435","34.485","33.545","875773.000"],["2026-02-11","34.385","34.625","35.075","34.195","857185.000"],["2026-02-12","34.485","35.695","36.115","34.325","1454636.000"],["2026-02-13","35.535","35.985","36.385","35.505","1259759.000"],["2026-02-24","36.325","36.955","37.535","36.035","1353908.000"],["2026-02-25","36.775","37.735","37.935","36.755","1512818.000"],["2026-02-26","37.585","37.745","37.835","37.315","867160.000"],["2026-02-27","37.635","37.385","37.915","37.225","878614.000"],["2026-03-02","37.735","37.765","38.015","37.305","1185762.000"],["2026-03-03","37.945","37.205","38.705","37.115","1318067.000"],["2026-03-04","36.925","38.195","38.495","36.415","1509048.000"],["2026-03-05","38.435","38.395","38.905","38.145","1060742.000"],["2026-03-06","38.185","38.565","39.085","38.065","983634.000"],["2026-03-09","38.275","36.955","38.415","36.885","1223581.000"],["2026-03-10","37.235","36.635","37.595","36.585","803308.000"],["2026-03-11","36.645","36.195","36.725","36.005","804612.000"],["2026-03-12","36.215","35.635","36.285","35.405","780189.000"],["2026-03-13","35.525","34.815","35.615","34.715","790381.000"],["2026-03-16","35.235","34.545","35.245","34.265","810469.000"],["2026-03-17","34.585","34.035","34.835","33.995","801264.000"],["2026-03-18","34.095","34.215","34.235","33.655","708021.000"],["2026-03-19","33.805","33.795","34.345","33.685","801953.000"],["2026-03-20","34.015","32.785","34.045","32.785","970724.000"],["2026-03-23","32.125","30.765","32.135","30.465","1384161.000"],["2026-03-24","31.155","31.215","31.365","30.735","774084.000"],["2026-03-25","31.445","31.485","31.695","31.275","714826.000"],["2026-03-26","31.485","30.305","31.485","30.155","832688.000"],["2026-03-27","29.925","30.475","30.615","29.635","529242.000"],["2026-03-30","29.985","30.185","30.415","29.795","567154.000"],["2026-03-31","30.535","30.475","31.165","30.445","825881.000"],["2026-04-01","30.935","30.685","31.075","30.515","573898.000"],["2026-04-02","30.635","30.535","30.845","30.255","479427.000"],["2026-04-03","30.545","30.145","30.635","30.035","364583.000"],["2026-04-07","30.185","31.615","31.925","30.185","1125420.000"],["2026-04-08","31.895","32.055","32.065","31.445","1019298.000"],["2026-04-09","31.785","31.865","31.965","31.545","552745.000"],["2026-04-10","31.935","32.285","32.515","31.935","600439.000"],["2026-04-13","32.005","32.295","32.465","31.865","521050.000"],["2026-04-14","32.915","32.635","33.035","32.345","581181.000"],["2026-04-15","32.835","32.345","32.835","32.185","508909.000"],["2026-04-16","32.395","32.355","32.815","32.265","545939.000"],["2026-04-17","32.245","32.665","32.755","31.875","635352.000"],["2026-04-20","32.755","34.915","35.055","32.725","1796601.000"],["2026-04-21","35.075","35.955","36.245","35.075","1494088.000"],["2026-04-22","35.635","36.115","36.275","35.535","908800.000"],["2026-04-23","36.155","38.235","38.545","36.145","2419553.000"],["2026-04-24","38.235","38.435","38.835","37.645","1601599.000"],["2026-04-27","38.435","38.045","38.935","37.715","1085257.000"],["2026-04-28","38.345","40.955","41.605","38.225","2628896.000"],["2026-04-29","40.635","40.795","41.115","40.475","1122602.000"],["2026-04-30","42.635","41.395","43.055","41.135","2533775.000"],["2026-05-06","40.655","40.815","41.155","39.375","2245588.000"],["2026-05-07","40.625","40.245","41.565","40.015","1253757.000"],["2026-05-08","40.235","40.785","41.435","39.565","1340817.000"],["2026-05-11","40.525","40.815","41.015","40.065","1145185.000"],["2026-05-12","40.835","40.135","41.315","39.725","1128202.000"],["2026-05-13","40.235","41.405","41.675","40.235","1483540.000"],["2026-05-14","41.195","39.855","41.435","39.835","1007488.000"],["2026-05-15","40.435","40.185","41.295","39.735","1004478.000"],["2026-05-18","39.835","37.805","40.185","37.645","1548147.000"],["2026-05-19","38.035","37.125","38.155","36.985","932417.000"],["2026-05-20","37.105","38.335","38.785","36.715","1062498.000"],["2026-05-21","38.285","38.035","40.075","37.955","1217573.000"],["2026-05-22","39.075","38.035","39.115","37.695","980710.000"],["2026-05-25","37.965","37.535","38.575","37.285","798279.000"],["2026-05-26","37.375","38.325","38.335","36.745","989381.000"],["2026-05-27","38.135","37.655","39.625","37.235","1200232.000"],["2026-05-28","37.385","37.815","38.005","36.715","911771.000"],["2026-05-29","37.635","37.015","38.095","36.755","810830.000"],["2026-06-01","37.015","36.375","37.265","36.265","759067.000"],["2026-06-02","36.265","36.085","36.375","35.455","747759.000"],["2026-06-03","36.145","35.965","36.635","35.655","618827.000"],["2026-06-04","35.645","36.525","37.135","35.635","858509.000"],["2026-06-05","36.435","35.585","36.815","35.485","891306.000"],["2026-06-08","34.865","34.465","35.815","34.235","851667.000"],["2026-06-09","34.585","34.285","34.885","33.715","858666.000"],["2026-06-10","34.235","34.695","34.955","33.565","859656.000"],["2026-06-11","34.385","34.085","34.565","33.785","614629.000"],["2026-06-12","34.335","34.525","35.315","34.275","1030478.000"],["2026-06-15","34.985","35.545","36.065","34.985","1171037.000"],["2026-06-16","35.555","35.625","36.125","35.095","788617.000"],["2026-06-17","35.615","36.785","36.795","35.515","1132133.000"],["2026-06-18","36.655","35.775","37.065","35.355","1182191.000"],["2026-06-22","35.535","36.965","36.985","35.135","1284417.000"],["2026-06-23","37.135","35.445","37.555","35.215","1249031.000"],["2026-06-24","35.445","34.985","36.075","34.935","852773.000"],["2026-06-25","34.725","34.965","35.595","34.405","921558.000"],["2026-06-26","34.835","33.035","34.925","32.845","1220541.000"],["2026-06-29","32.985","33.225","33.525","32.505","904847.000"],["2026-06-30","32.935","33.425","33.995","32.495","888221.000"],["2026-07-01","33.425","34.825","35.515","33.285","1368207.000"],["2026-07-02","34.865","33.995","35.865","33.885","1124443.000"],["2026-07-03","34.435","36.785","37.295","34.435","1881515.000"],["2026-07-06","36.585","37.275","37.725","36.585","1521030.000"],["2026-07-07","37.275","36.965","37.815","36.585","975057.000"],["2026-07-08","36.955","35.615","36.955","35.095","1381369.000"],["2026-07-09","35.625","35.695","36.265","34.635","1146794.000"],["2026-07-10","35.635","36.675","37.895","35.365","1946673.000"],["2026-07-13","36.575","33.845","36.575","33.405","2166009.000"],["2026-07-14","33.795","33.405","34.315","32.715","1508391.000"],["2026-07-15","33.185","33.945","34.015","32.965","995213.000"],["2026-07-16","33.645","32.635","33.685","32.585","1221496.000"],["2026-07-17","32.325","31.975","32.515","31.755","939558.000"],["2026-07-20","32.280","33.010","33.160","32.100","998988.000",{"nd":"2025","fh_sh":"3.65","djr":"2026-07-17","cqr":"2026-07-20","FHcontent":"10\u6d3e3.65\u5143"}],["2026-07-21","33.700","32.960","33.700","32.540","932801.000"],["2026-07-22","32.880","33.020","33.800","32.670","1083698.000"],["2026-07-23","33.270","33.760","33.870","32.680","1066949.000"],["2026-07-24","33.700","33.060","33.870","32.930","794522.000"],["2026-07-27","33.300","33.530","33.550","32.950","621576.000"],["2026-07-28","33.120","33.490","33.860","32.910","850435.000"],["2026-07-29","33.900","34.730","34.960","33.690","1367703.000"],["2026-07-30","34.630","34.630","34.730","34.320","780076.000"],["2026-07-31","34.330","35.180","35.260","34.200","983411.000"],["2026-08-03","35.020","35.100","35.180","34.620","647688.000"],["2026-08-04","34.930","34.480","35.050","34.400","754154.000"],["2026-08-05","34.590","35.200","35.360","34.200","993464.000"],["2026-08-06","34.900","34.900","35.120","34.540","678005.000"],["2026-08-07","34.900","34.850","35.350","34.580","955453.000"],["2026-08-10","34.770","34.830","35.280","34.630","818317.000"],["2026-08-11","34.800","33.970","35.030","33.960","1000970.000"],["2026-08-12","33.760","33.890","33.940","33.510","618362.000"],["2026-08-13","33.880","33.780","34.300","33.740","654359.000"],["2026-08-14","33.750","33.420","34.190","33.330","718783.000"],["2026-08-17","33.310","33.650","33.830","33.100","573162.000"],["2026-08-18","33.700","33.490","33.790","33.280","498258.000"],["2026-08-19","33.430","33.140","33.430","32.940","641601.000"],["2026-08-20","33.130","32.990","33.800","32.930","576018.000"],["2026-08-21","32.830","33.680","33.790","32.590","760207.000"],["2026-08-24","33.590","33.800","34.390","33.580","623120.000"],["2026-08-25","33.730","33.840","34.080","33.580","425124.000"],["2026-08-26","33.840","34.110","34.430","33.770","644757.000"],["2026-08-27","34.150","34.520","34.590","33.850","584752.000"],["2026-08-28","34.450","34.780","35.010","34.380","665665.000"],["2026-08-31","34.800","34.080","34.810","33.620","888333.000"],["2026-09-01","33.990","34.430","34.680","33.890","816377.000"],["2026-09-02","34.200","33.930","34.470","33.730","710157.000"],["2026-09-03","34.100","34.320","35.040","34.100","1007900.000"],["2026-09-04","34.500","37.470","37.750","34.500","3377447.000"],["2026-09-07","37.740","38.380","38.820","37.500","2319546.000"],["2026-09-08","38.560","39.080","39.690","38.290","1496585.000"],["2026-09-09","38.840","39.530","39.690","38.450","1193542.000"],["2026-09-10","39.250","40.820","41.180","39.250","1757402.000"],["2026-09-11","39.500","39.750","40.000","38.900","1832758.000"],["2026-09-14","39.740","38.980","40.820","38.950","1463873.000"],["2026-09-15","38.500","38.160","38.960","38.060","1218125.000"],["2026-09-16","38.250","37.790","38.380","37.410","899264.000"],["2026-09-17","37.750","38.960","39.320","37.460","1189282.000"],["2026-09-18","38.600","39.470","39.970","38.280","1137487.000"],["2026-09-21","39.340","41.020","41.080","38.840","1319707.000"],["2026-09-22","40.860","40.120","41.100","39.780","986463.000"],["2026-09-23","40.040","38.590","40.140","38.530","841875.000"],["2026-09-24","38.590","38.090","38.850","38.020","642630.000"]],"qt":{"sh600150":["1","\u4e2d\u56fd\u8239\u8236","600150","38.08","38.09","38.37","982418","504780","477637","38.08","1619","38.07","330","38.06","1048","38.05","84","38.04","29","38.09","60","38.10","376","38.11","563","38.12","705","38.13","136","","20260928161455","-0.01","-0.03","38.94","37.84","38.08\/982418\/3763788423","982418","376379","1.31","20.43","","38.94","37.84","2.89","2865.76","2865.76","1.88","41.90","34.28","1.00","1270","38.31","14.40","36.51","","","1.07","376378.8423","71.2096","187","   A","GP-A","15.76","-3.52","0.96","9.20","3.79","43.06","29.64","-4.20","9.49","3.52","7525621288","7525621288","25.66","15.76","7525621288","","","10.26","-0.05","","CNY","0","___D__F__N","38.00","762",""],"market":["2026-09-29 03:08:07|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":"33.175","version":"18"}}}