{"code":0,"msg":"","data":{"sh600258":{"qfqday":[["2025-12-30","15.750","15.630","15.920","15.620","113786.000"],["2025-12-31","15.920","16.300","16.390","15.750","221228.000"],["2026-01-05","16.280","15.940","16.280","15.660","204258.000"],["2026-01-06","15.900","16.070","16.380","15.760","230181.000"],["2026-01-07","16.150","16.680","17.020","16.090","303081.000"],["2026-01-08","16.530","16.620","16.850","16.210","177380.000"],["2026-01-09","16.560","16.570","16.830","16.370","170801.000"],["2026-01-12","16.650","17.010","17.350","16.570","324568.000"],["2026-01-13","16.860","16.990","17.050","16.710","203945.000"],["2026-01-14","16.880","16.910","17.230","16.650","206756.000"],["2026-01-15","17.550","16.960","17.770","16.670","270048.000"],["2026-01-16","16.670","16.270","16.800","16.130","241898.000"],["2026-01-19","16.260","17.070","17.280","16.120","250284.000"],["2026-01-20","17.060","17.510","17.550","16.930","184504.000"],["2026-01-21","17.400","17.380","17.550","17.060","181575.000"],["2026-01-22","17.430","17.390","17.670","17.100","153977.000"],["2026-01-23","17.390","17.050","17.550","16.960","160380.000"],["2026-01-26","17.040","17.050","17.310","16.800","176366.000"],["2026-01-27","17.050","16.730","17.110","16.510","151346.000"],["2026-01-28","16.630","16.450","16.820","16.420","133100.000"],["2026-01-29","16.350","16.490","16.660","16.230","160613.000"],["2026-01-30","16.600","16.760","17.100","16.580","196843.000"],["2026-02-02","16.660","16.590","17.430","16.580","264631.000"],["2026-02-03","16.780","16.700","17.160","16.410","180755.000"],["2026-02-04","16.530","17.100","17.150","16.520","186902.000"],["2026-02-05","17.030","17.500","17.630","17.010","254301.000"],["2026-02-06","17.350","16.950","17.490","16.930","158718.000"],["2026-02-09","17.080","16.900","17.200","16.780","201946.000"],["2026-02-10","16.890","16.620","16.890","16.200","249458.000"],["2026-02-11","16.600","16.450","16.620","16.130","161289.000"],["2026-02-12","16.430","16.090","16.430","15.820","237392.000"],["2026-02-13","16.090","16.070","16.430","16.050","123592.000"],["2026-02-24","16.330","15.780","16.620","15.730","202309.000"],["2026-02-25","15.850","15.990","16.070","15.770","130028.000"],["2026-02-26","15.980","16.130","16.330","15.930","184392.000"],["2026-02-27","16.250","17.010","17.130","16.210","288190.000"],["2026-03-02","16.690","16.570","16.950","16.430","175453.000"],["2026-03-03","16.620","16.610","17.070","16.260","169740.000"],["2026-03-04","16.450","16.330","17.110","16.250","169373.000"],["2026-03-05","16.540","15.850","16.600","15.760","135560.000"],["2026-03-06","15.840","15.970","16.120","15.700","103854.000"],["2026-03-09","15.730","15.660","15.920","15.350","141979.000"],["2026-03-10","15.850","15.910","16.350","15.820","112173.000"],["2026-03-11","15.880","15.700","15.940","15.650","101953.000"],["2026-03-12","15.660","16.210","16.430","15.610","161817.000"],["2026-03-13","16.170","16.520","16.890","16.160","171684.000"],["2026-03-16","16.490","16.250","16.760","16.160","136845.000"],["2026-03-17","16.250","16.950","17.350","16.250","272912.000"],["2026-03-18","16.890","16.670","17.130","16.560","152998.000"],["2026-03-19","16.660","16.680","16.880","16.450","130983.000"],["2026-03-20","16.750","16.760","17.170","16.560","146732.000"],["2026-03-23","16.720","15.360","16.730","15.150","217210.000"],["2026-03-24","15.560","15.550","15.690","15.300","119952.000"],["2026-03-25","15.610","16.010","16.380","15.550","184093.000"],["2026-03-26","15.990","15.550","16.190","15.450","169979.000"],["2026-03-27","15.350","15.690","15.750","15.230","148401.000"],["2026-03-30","15.380","15.110","15.540","14.980","239675.000"],["2026-03-31","15.050","14.530","15.220","14.490","225911.000"],["2026-04-01","14.680","15.770","15.890","14.680","276575.000"],["2026-04-02","15.650","15.120","15.670","14.910","219934.000"],["2026-04-03","15.200","14.860","15.200","14.760","100531.000"],["2026-04-07","14.850","14.560","14.980","14.320","179222.000"],["2026-04-08","14.860","15.000","15.270","14.860","224829.000"],["2026-04-09","14.870","14.630","14.940","14.310","224386.000"],["2026-04-10","14.640","14.650","14.840","14.560","155502.000"],["2026-04-13","14.490","14.700","14.870","14.450","142631.000"],["2026-04-14","14.730","14.590","14.890","14.390","175983.000"],["2026-04-15","14.610","14.920","14.970","14.480","197288.000"],["2026-04-16","14.850","14.980","15.180","14.750","188108.000"],["2026-04-17","14.910","14.520","14.910","14.470","205172.000"],["2026-04-20","14.510","14.490","14.670","14.350","156710.000"],["2026-04-21","14.450","14.600","14.690","14.440","136343.000"],["2026-04-22","14.540","14.650","14.770","14.450","165531.000"],["2026-04-23","14.560","14.780","15.140","14.550","227000.000"],["2026-04-24","14.700","14.670","14.770","14.510","111409.000"],["2026-04-27","14.630","14.470","14.670","14.440","124582.000"],["2026-04-28","14.450","14.300","14.510","14.180","145876.000"],["2026-04-29","14.730","15.580","15.700","14.600","473078.000"],["2026-04-30","15.360","15.200","15.440","14.870","224120.000"],["2026-05-06","15.130","14.520","15.130","14.320","379813.000"],["2026-05-07","14.550","14.390","14.660","14.360","181607.000"],["2026-05-08","14.390","14.370","14.460","14.320","143244.000"],["2026-05-11","14.310","13.960","14.330","13.860","309349.000"],["2026-05-12","13.950","13.910","13.980","13.730","134657.000"],["2026-05-13","13.910","13.810","13.920","13.760","114764.000"],["2026-05-14","13.780","13.610","13.850","13.560","157851.000"],["2026-05-15","13.630","13.460","13.690","13.410","138428.000"],["2026-05-18","13.410","13.090","13.410","13.000","152338.000"],["2026-05-19","13.100","13.190","13.220","12.970","127322.000"],["2026-05-20","13.140","13.010","13.140","12.820","128827.000"],["2026-05-21","13.040","13.140","13.340","13.040","164127.000"],["2026-05-22","13.220","12.750","13.290","12.700","148831.000"],["2026-05-25","12.740","12.730","12.920","12.660","106133.000"],["2026-05-26","12.710","12.950","12.990","12.690","103821.000"],["2026-05-27","12.930","12.910","13.340","12.810","192692.000"],["2026-05-28","12.910","12.400","12.930","12.360","191334.000"],["2026-05-29","12.420","12.750","12.870","12.350","258333.000"],["2026-06-01","12.590","13.130","13.190","12.590","183989.000"],["2026-06-02","13.140","13.010","13.230","12.860","144555.000"],["2026-06-03","12.950","12.700","13.030","12.560","181658.000"],["2026-06-04","12.680","12.490","12.870","12.370","140019.000"],["2026-06-05","12.570","12.610","12.900","12.530","138240.000"],["2026-06-08","12.530","12.170","12.700","12.080","167203.000"],["2026-06-09","12.180","12.060","12.240","11.870","163456.000"],["2026-06-10","11.970","12.260","12.330","11.920","146817.000"],["2026-06-11","12.250","12.040","12.280","12.010","92481.000"],["2026-06-12","12.080","12.300","12.380","11.970","257949.000"],["2026-06-15","12.350","12.550","12.800","12.330","171494.000"],["2026-06-16","12.530","12.400","12.530","12.250","151683.000"],["2026-06-17","12.400","12.190","12.450","12.120","101193.000"],["2026-06-18","12.210","11.940","12.240","11.900","153602.000",{"nd":"2025","fh_sh":"4.5","djr":"2026-06-17","cqr":"2026-06-18","FHcontent":"10\u6d3e4.5\u5143"}],["2026-06-22","11.840","11.720","11.870","11.340","265529.000"],["2026-06-23","11.630","11.740","11.910","11.580","176458.000"],["2026-06-24","11.830","11.490","11.830","11.430","126447.000"],["2026-06-25","11.370","11.340","11.690","11.280","175530.000"],["2026-06-26","11.330","10.960","11.420","10.850","258068.000"],["2026-06-29","10.960","11.080","11.220","10.560","251634.000"],["2026-06-30","11.000","10.920","11.040","10.750","159662.000"],["2026-07-01","10.910","11.440","11.490","10.820","264914.000"],["2026-07-02","11.450","11.510","11.750","11.330","179236.000"],["2026-07-03","11.590","11.530","11.720","11.330","206143.000"],["2026-07-06","11.490","11.850","11.920","11.410","209727.000"],["2026-07-07","11.820","11.610","11.820","11.490","132899.000"],["2026-07-08","11.750","11.520","11.890","11.400","153238.000"],["2026-07-09","11.500","11.190","11.520","11.180","159585.000"],["2026-07-10","11.190","11.240","11.390","11.030","166430.000"],["2026-07-13","11.170","10.920","11.240","10.820","240806.000"],["2026-07-14","11.060","11.060","11.130","10.940","165725.000"],["2026-07-15","11.010","11.580","11.660","10.980","264289.000"],["2026-07-16","11.600","11.780","11.920","11.470","231171.000"],["2026-07-17","11.730","11.620","12.020","11.590","200964.000"],["2026-07-20","11.640","11.920","12.080","11.550","260980.000"],["2026-07-21","11.950","11.890","12.270","11.850","248285.000"],["2026-07-22","11.810","12.060","12.080","11.680","221757.000"],["2026-07-23","11.970","12.020","12.050","11.830","123633.000"],["2026-07-24","11.950","11.540","12.020","11.530","137502.000"],["2026-07-27","11.800","11.930","12.080","11.700","237671.000"],["2026-07-28","11.800","12.160","12.170","11.730","233866.000"],["2026-07-29","12.180","12.310","12.500","12.040","200096.000"],["2026-07-30","12.270","12.430","12.650","12.270","194043.000"],["2026-07-31","12.240","12.510","12.560","12.220","168307.000"],["2026-08-03","12.480","12.580","12.680","12.400","148360.000"],["2026-08-04","12.570","12.220","12.640","12.200","175036.000"],["2026-08-05","12.220","12.140","12.360","12.060","164266.000"],["2026-08-06","12.170","12.010","12.250","11.920","156931.000"],["2026-08-07","12.000","11.930","12.030","11.800","126505.000"],["2026-08-10","11.920","12.300","12.440","11.880","255187.000"],["2026-08-11","12.250","12.250","12.570","12.180","156620.000"],["2026-08-12","12.220","12.280","12.490","12.180","113871.000"],["2026-08-13","12.280","12.200","12.380","12.150","107697.000"],["2026-08-14","12.190","12.020","12.190","11.950","115371.000"],["2026-08-17","12.020","11.910","12.040","11.650","174331.000"],["2026-08-18","11.950","12.050","12.220","11.920","174234.000"],["2026-08-19","12.020","12.100","12.170","11.900","151058.000"],["2026-08-20","12.150","12.310","12.390","12.150","136448.000"],["2026-08-21","12.320","12.230","12.340","12.110","102929.000"],["2026-08-24","12.200","12.170","12.270","12.100","97625.000"],["2026-08-25","12.110","12.270","12.370","12.110","133078.000"],["2026-08-26","12.210","12.390","12.480","12.170","124325.000"],["2026-08-27","12.320","12.370","12.450","12.280","92334.000"],["2026-08-28","12.310","12.450","12.490","12.290","102773.000"],["2026-08-31","12.440","11.750","12.540","11.720","393773.000"],["2026-09-01","11.760","11.910","11.960","11.700","247139.000"],["2026-09-02","11.830","11.730","11.890","11.540","222828.000"],["2026-09-03","11.770","11.670","12.070","11.640","226691.000"],["2026-09-04","11.680","11.950","12.110","11.630","327412.000"],["2026-09-07","11.950","12.050","12.160","11.920","197942.000"],["2026-09-08","12.050","12.020","12.160","11.920","196558.000"],["2026-09-09","12.000","11.870","12.000","11.730","204985.000"],["2026-09-10","11.850","11.720","11.960","11.670","212285.000"],["2026-09-11","11.640","11.470","11.640","11.340","264838.000"],["2026-09-14","11.360","11.600","11.640","11.320","168705.000"],["2026-09-15","11.580","11.380","11.580","11.340","125459.000"],["2026-09-16","11.370","11.290","11.370","11.180","111517.000"],["2026-09-17","11.280","11.240","11.320","11.180","89879.000"],["2026-09-18","11.240","11.350","11.550","11.210","165586.000"],["2026-09-21","11.370","11.420","11.470","11.300","131519.000"],["2026-09-22","11.420","11.350","11.430","11.280","135955.000"],["2026-09-23","11.330","11.180","11.440","11.150","226105.000"],["2026-09-24","11.150","11.090","11.220","11.080","87735.000"]],"qt":{"sh600258":["1","\u9996\u65c5\u9152\u5e97","600258","10.99","11.09","11.10","97331","42791","54540","10.98","62","10.96","62","10.95","497","10.94","523","10.93","657","10.99","714","11.00","372","11.01","452","11.02","227","11.03","475","","20260928161442","-0.10","-0.90","11.15","10.93","10.99\/97331\/107062348","97331","10706","0.87","14.36","","11.15","10.93","1.98","122.71","122.71","1.02","12.20","9.98","0.65","-439","11.00","13.92","15.13","","","0.49","10706.2348","4.2861","39","   A","GP-A","-32.58","-3.17","4.09","7.12","3.67","17.77","10.56","-4.18","-11.73","-4.68","1116603126","1116603126","-10.86","-29.69","1116603126","","","-23.36","0.09","","CNY","0","___D__F__N","10.88","4094",""],"market":["2026-09-29 03:07:37|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":"15.790","version":"18"}}}