{"code":0,"msg":"","data":{"sh600182":{"qfqday":[["2025-12-30","14.670","14.550","14.670","14.530","19654.000"],["2025-12-31","14.610","14.600","14.630","14.510","19564.000"],["2026-01-05","14.610","14.580","14.620","14.460","27191.000"],["2026-01-06","14.610","14.660","14.700","14.610","20021.000"],["2026-01-07","14.660","14.630","14.740","14.600","18837.000"],["2026-01-08","14.600","14.640","14.670","14.560","17457.000"],["2026-01-09","14.610","14.630","14.680","14.530","32431.000"],["2026-01-12","14.560","14.630","14.640","14.550","30681.000"],["2026-01-13","14.660","14.580","14.660","14.540","26086.000"],["2026-01-14","14.600","14.600","14.790","14.530","32837.000"],["2026-01-15","14.570","14.590","14.640","14.550","17111.000"],["2026-01-16","14.570","14.700","14.790","14.560","24836.000"],["2026-01-19","14.780","14.710","14.780","14.660","15480.000"],["2026-01-20","14.720","14.770","14.790","14.640","21227.000"],["2026-01-21","14.740","14.850","14.870","14.730","22269.000"],["2026-01-22","14.860","14.930","14.980","14.810","26133.000"],["2026-01-23","14.930","14.940","14.960","14.870","20077.000"],["2026-01-26","15.010","14.960","15.110","14.720","27200.000"],["2026-01-27","14.980","14.920","14.980","14.770","31990.000"],["2026-01-28","14.910","14.710","14.910","14.710","24669.000",{"nd":"2025","fh_sh":"2.8","djr":"2026-01-27","cqr":"2026-01-28","FHcontent":"10\u6d3e2.8\u5143"}],["2026-01-29","14.730","14.620","14.790","14.600","20302.000"],["2026-01-30","14.790","15.000","15.160","14.780","52549.000"],["2026-02-02","14.810","14.510","14.820","14.470","50998.000"],["2026-02-03","14.580","14.570","14.610","14.470","19232.000"],["2026-02-04","14.530","14.590","14.620","14.530","16555.000"],["2026-02-05","14.550","14.630","14.680","14.540","22231.000"],["2026-02-06","14.600","14.540","14.640","14.510","18428.000"],["2026-02-09","14.590","14.730","14.820","14.530","21937.000"],["2026-02-10","14.680","14.670","14.760","14.660","9678.000"],["2026-02-11","14.660","14.570","14.680","14.560","16056.000"],["2026-02-12","14.580","14.550","14.780","14.440","19297.000"],["2026-02-13","14.530","14.600","14.630","14.530","15808.000"],["2026-02-24","14.610","14.620","14.690","14.590","24521.000"],["2026-02-25","14.620","14.730","14.740","14.600","23885.000"],["2026-02-26","14.700","14.700","14.760","14.650","14481.000"],["2026-02-27","14.740","14.710","14.750","14.630","10753.000"],["2026-03-02","14.540","14.350","14.560","14.270","36941.000"],["2026-03-03","14.360","13.900","14.450","13.850","36286.000"],["2026-03-04","13.830","13.860","13.970","13.720","20231.000"],["2026-03-05","13.960","13.920","14.060","13.900","14308.000"],["2026-03-06","13.820","14.000","14.070","13.820","14432.000"],["2026-03-09","13.810","13.920","14.010","13.680","22573.000"],["2026-03-10","13.980","14.000","14.030","13.910","13223.000"],["2026-03-11","13.990","14.430","14.670","13.930","46945.000"],["2026-03-12","14.330","14.380","14.420","14.220","18684.000"],["2026-03-13","14.380","14.190","14.380","14.160","18308.000"],["2026-03-16","14.120","14.110","14.180","14.010","12042.000"],["2026-03-17","14.110","14.030","14.270","14.010","15610.000"],["2026-03-18","14.040","14.090","14.100","13.920","11165.000"],["2026-03-19","13.970","13.870","14.080","13.830","13328.000"],["2026-03-20","13.860","13.820","13.990","13.760","12850.000"],["2026-03-23","13.690","13.160","13.810","13.110","23196.000"],["2026-03-24","13.390","13.440","13.460","13.240","13437.000"],["2026-03-25","13.470","13.660","13.750","13.440","14414.000"],["2026-03-26","13.620","13.360","13.650","13.330","14196.000"],["2026-03-27","13.330","13.470","13.510","13.290","9959.000"],["2026-03-30","13.360","13.510","13.640","13.310","11578.000"],["2026-03-31","13.410","13.330","13.570","13.290","18882.000"],["2026-04-01","13.420","13.460","13.530","13.340","12238.000"],["2026-04-02","13.400","13.330","13.570","13.240","14082.000"],["2026-04-03","13.350","13.090","13.360","13.060","14840.000"],["2026-04-07","13.090","13.150","13.190","13.040","9903.000"],["2026-04-08","13.330","13.510","13.510","13.250","17212.000"],["2026-04-09","13.420","13.400","13.550","13.330","12558.000"],["2026-04-10","13.470","13.540","13.600","13.420","13725.000"],["2026-04-13","13.800","13.920","14.230","13.760","33238.000"],["2026-04-14","13.910","13.980","13.990","13.840","20451.000"],["2026-04-15","13.980","14.380","14.480","13.950","35056.000"],["2026-04-16","14.410","14.260","14.490","14.190","15795.000"],["2026-04-17","14.260","14.320","14.460","14.170","15625.000"],["2026-04-20","14.370","14.360","14.430","14.240","13865.000"],["2026-04-21","14.350","14.230","14.420","14.120","14711.000"],["2026-04-22","14.230","14.370","14.470","14.170","18917.000"],["2026-04-23","14.610","14.360","14.630","14.280","28022.000"],["2026-04-24","14.360","14.530","14.580","14.140","22091.000"],["2026-04-27","14.710","14.590","14.790","14.560","19438.000"],["2026-04-28","14.660","14.390","14.660","14.310","22221.000"],["2026-04-29","14.400","14.650","14.780","14.340","27578.000"],["2026-04-30","14.460","14.250","14.530","14.200","29097.000"],["2026-05-06","13.520","13.520","13.520","13.520","8673.000"],["2026-05-07","13.210","13.760","13.910","13.210","72872.000"],["2026-05-08","13.810","14.090","14.260","13.680","48824.000"],["2026-05-11","14.160","13.960","14.160","13.760","40560.000"],["2026-05-12","13.960","13.810","14.170","13.780","26993.000"],["2026-05-13","13.720","14.260","14.390","13.700","34239.000"],["2026-05-14","14.300","13.820","14.340","13.800","23782.000"],["2026-05-15","13.780","13.690","13.960","13.620","25257.000"],["2026-05-18","13.610","13.670","13.710","13.380","20400.000"],["2026-05-19","13.800","13.990","14.060","13.660","24982.000"],["2026-05-20","13.960","13.830","13.970","13.810","10798.000"],["2026-05-21","13.890","13.840","13.980","13.700","19143.000"],["2026-05-22","13.690","14.030","14.040","13.650","18053.000"],["2026-05-25","13.960","13.740","14.130","13.620","42391.000"],["2026-05-26","13.700","13.650","13.960","13.500","24214.000"],["2026-05-27","13.520","13.380","13.640","13.250","17247.000"],["2026-05-28","13.290","13.400","13.430","13.180","16911.000"],["2026-05-29","13.480","13.220","13.480","13.090","15999.000"],["2026-06-01","13.210","13.660","13.680","13.100","21356.000"],["2026-06-02","13.660","13.750","13.780","13.500","20455.000"],["2026-06-03","13.690","13.610","13.770","13.560","13603.000"],["2026-06-04","13.570","13.420","13.640","13.330","12599.000"],["2026-06-05","13.420","13.490","13.680","13.400","10963.000"],["2026-06-08","13.330","13.180","13.440","12.980","18221.000"],["2026-06-09","13.240","13.420","13.460","13.010","14122.000"],["2026-06-10","13.340","13.270","13.420","13.170","11247.000"],["2026-06-11","13.170","13.140","13.270","13.050","10556.000"],["2026-06-12","13.220","13.640","13.810","13.180","27669.000"],["2026-06-15","13.630","13.880","14.060","13.610","20554.000"],["2026-06-16","13.860","13.910","13.960","13.700","18474.000"],["2026-06-17","13.840","13.920","13.980","13.710","18255.000"],["2026-06-18","13.920","13.910","13.960","13.760","12666.000"],["2026-06-22","13.920","13.730","13.920","13.460","21196.000"],["2026-06-23","13.700","13.290","13.790","13.030","34692.000"],["2026-06-24","13.410","13.320","13.410","13.170","13586.000"],["2026-06-25","13.220","12.930","13.390","12.880","21953.000"],["2026-06-26","12.900","12.450","12.940","12.340","21083.000"],["2026-06-29","12.470","12.510","12.620","12.120","18446.000"],["2026-06-30","12.410","12.550","12.710","12.230","19313.000"],["2026-07-01","12.500","13.190","13.190","12.500","26436.000"],["2026-07-02","13.500","13.860","13.860","13.460","20385.000"],["2026-07-03","14.540","14.420","14.570","14.220","79730.000"],["2026-07-06","14.370","14.680","14.860","14.110","47124.000"],["2026-07-07","14.710","13.930","14.710","13.930","26167.000"],["2026-07-08","13.830","13.560","13.970","13.390","40103.000"],["2026-07-09","13.550","13.360","13.580","13.110","23362.000"],["2026-07-10","13.390","13.190","13.500","13.130","23453.000"],["2026-07-13","13.200","12.860","13.210","12.770","23203.000"],["2026-07-14","12.910","13.010","13.090","12.790","12666.000"],["2026-07-15","12.940","13.160","13.360","12.920","13381.000"],["2026-07-16","13.140","13.010","13.160","12.960","15429.000"],["2026-07-17","13.030","12.710","13.190","12.620","20666.000"],["2026-07-20","12.800","12.570","12.950","12.310","24561.000"],["2026-07-21","12.530","12.600","12.670","12.290","23825.000"],["2026-07-22","12.620","12.690","12.750","12.550","15718.000",{"nd":"2025","fh_sh":"2.9","djr":"2026-07-21","cqr":"2026-07-22","FHcontent":"10\u6d3e2.9\u5143"}],["2026-07-23","12.670","12.890","12.890","12.670","10880.000"],["2026-07-24","12.880","12.630","12.880","12.610","10504.000"],["2026-07-27","12.610","12.820","12.860","12.580","10801.000"],["2026-07-28","12.690","12.820","13.080","12.690","11897.000"],["2026-07-29","12.870","12.910","12.970","12.810","11671.000"],["2026-07-30","12.910","12.870","13.030","12.780","13580.000"],["2026-07-31","12.830","12.880","12.950","12.820","22157.000"],["2026-08-03","12.880","13.000","13.000","12.850","17024.000"],["2026-08-04","13.010","13.020","13.120","12.960","14240.000"],["2026-08-05","13.020","13.100","13.150","12.930","23048.000"],["2026-08-06","13.070","13.080","13.260","13.000","19018.000"],["2026-08-07","13.090","13.070","13.130","12.960","17644.000"],["2026-08-10","13.040","13.120","13.170","12.980","18040.000"],["2026-08-11","13.060","13.170","13.310","13.010","21905.000"],["2026-08-12","13.080","13.400","13.440","13.050","26831.000"],["2026-08-13","13.360","13.590","13.640","13.320","27330.000"],["2026-08-14","13.570","13.610","13.720","13.410","21835.000"],["2026-08-17","13.630","13.980","14.020","13.480","34085.000"],["2026-08-18","13.850","13.740","14.060","13.690","15023.000"],["2026-08-19","13.670","13.570","13.750","13.380","22730.000"],["2026-08-20","13.580","13.330","13.710","13.190","46388.000"],["2026-08-21","13.200","13.190","13.330","13.080","29685.000"],["2026-08-24","13.120","13.320","13.400","13.120","15915.000"],["2026-08-25","13.260","13.610","13.660","13.220","19691.000"],["2026-08-26","13.590","13.590","13.650","13.520","15735.000"],["2026-08-27","13.580","13.510","13.580","13.450","9862.000"],["2026-08-28","13.510","13.530","13.560","13.430","15557.000"],["2026-08-31","13.400","13.120","13.400","13.080","40511.000"],["2026-09-01","13.110","13.130","13.210","13.100","19038.000"],["2026-09-02","13.130","13.050","13.190","12.970","20917.000"],["2026-09-03","13.120","13.030","13.180","13.000","9390.000"],["2026-09-04","13.040","13.030","13.150","12.980","15382.000"],["2026-09-07","13.080","13.020","13.090","12.990","12562.000"],["2026-09-08","13.050","13.040","13.060","13.000","10357.000"],["2026-09-09","13.040","12.960","13.090","12.930","16447.000"],["2026-09-10","12.920","12.970","13.030","12.860","14435.000"],["2026-09-11","12.910","12.900","12.950","12.690","16685.000"],["2026-09-14","12.900","13.040","13.160","12.820","22036.000"],["2026-09-15","13.030","12.780","13.170","12.780","21066.000"],["2026-09-16","12.730","12.680","12.790","12.630","18428.000"],["2026-09-17","12.620","12.640","12.720","12.580","11908.000"],["2026-09-18","12.670","12.770","12.830","12.650","15593.000"],["2026-09-21","12.760","12.780","12.810","12.730","11617.000"],["2026-09-22","12.810","12.780","12.850","12.750","9503.000"],["2026-09-23","12.760","12.680","12.780","12.650","11122.000"],["2026-09-24","12.690","12.590","12.710","12.530","13053.000"]],"qt":{"sh600182":["1","S\u4f73\u901a","600182","12.28","12.59","12.60","14959","2580","12379","12.27","120","12.26","138","12.25","209","12.24","23","12.23","55","12.28","15","12.29","71","12.30","76","12.31","34","12.32","50","","20260928161453","-0.31","-2.46","12.60","12.28","12.28\/14959\/18512262","14959","1851","0.88","19.79","","12.60","12.28","2.54","20.88","41.75","3.87","13.22","11.96","1.23","299","12.38","29.56","21.18","","","0.74","1851.2262","0.7368","6","   A","GP-A","-15.89","-3.84","4.64","19.54","9.40","15.98","12.12","-4.81","-9.24","-14.84","170000000","340000000","37.80","-15.60","170000000","","","-16.97","-0.16","","CNY","0","___D__F__N","12.20","117",""],"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":"14.770","version":"18"}}}