{"code":0,"msg":"","data":{"sh600262":{"qfqday":[["2025-12-30","18.114","18.006","18.214","17.906","29910.000"],["2025-12-31","18.171","18.321","18.428","17.892","41869.000"],["2026-01-05","18.442","18.799","18.806","18.099","54966.000"],["2026-01-06","18.821","19.978","20.356","18.785","111236.000"],["2026-01-07","19.892","19.406","19.892","19.306","66901.000"],["2026-01-08","19.242","19.564","19.856","19.235","48524.000"],["2026-01-09","19.542","19.706","19.906","19.435","43612.000"],["2026-01-12","20.092","19.685","20.099","19.335","64735.000"],["2026-01-13","19.728","19.306","19.849","19.214","49880.000"],["2026-01-14","19.271","19.185","19.528","18.906","41473.000"],["2026-01-15","19.256","20.156","20.599","19.071","80683.000"],["2026-01-16","20.121","20.371","20.585","19.771","58355.000"],["2026-01-19","20.371","20.664","21.035","20.092","79869.000"],["2026-01-20","20.571","20.221","20.656","20.064","45434.000"],["2026-01-21","20.121","20.421","20.614","20.006","35207.000"],["2026-01-22","20.385","20.799","20.928","20.321","37196.000"],["2026-01-23","20.799","20.614","21.049","20.371","43223.000"],["2026-01-26","20.699","21.428","21.578","20.428","90865.000"],["2026-01-27","21.156","22.599","22.706","21.128","100225.000"],["2026-01-28","22.942","24.885","24.885","22.114","136268.000"],["2026-01-29","24.635","23.492","24.842","23.049","141682.000"],["2026-01-30","23.021","22.271","23.049","21.656","94958.000"],["2026-02-02","21.371","20.585","21.871","20.556","96961.000"],["2026-02-03","20.728","21.121","21.235","20.385","77701.000"],["2026-02-04","21.371","21.528","22.092","21.028","58540.000"],["2026-02-05","21.164","20.442","21.521","20.428","50076.000"],["2026-02-06","20.278","20.778","21.092","20.199","43691.000"],["2026-02-09","21.264","21.442","21.721","21.192","50996.000"],["2026-02-10","21.528","21.685","22.578","21.235","51738.000"],["2026-02-11","21.642","22.221","22.399","21.549","40161.000"],["2026-02-12","22.292","21.985","22.485","21.964","32425.000"],["2026-02-13","21.885","21.406","21.985","21.385","31279.000"],["2026-02-24","21.664","22.942","23.035","21.642","55739.000"],["2026-02-25","22.885","22.585","22.935","22.314","39775.000"],["2026-02-26","22.585","23.299","23.635","22.478","50643.000"],["2026-02-27","23.299","22.985","23.299","22.585","38686.000"],["2026-03-02","22.942","22.564","22.942","22.228","41716.000"],["2026-03-03","22.578","20.778","22.821","20.371","68319.000"],["2026-03-04","20.571","20.206","21.114","20.164","50326.000"],["2026-03-05","20.571","20.578","20.999","20.285","40942.000"],["2026-03-06","20.506","20.514","20.749","20.271","32713.000"],["2026-03-09","20.199","19.478","20.199","18.942","75707.000"],["2026-03-10","19.692","19.949","20.185","19.692","45331.000"],["2026-03-11","20.114","19.656","20.285","19.485","38660.000"],["2026-03-12","19.792","19.199","19.799","18.999","35184.000"],["2026-03-13","19.114","18.964","19.414","18.928","31005.000"],["2026-03-16","19.014","19.399","19.478","18.742","40184.000"],["2026-03-17","19.585","18.999","19.706","18.964","26399.000"],["2026-03-18","18.999","18.778","19.171","18.442","34949.000"],["2026-03-19","18.592","17.835","18.656","17.785","36785.000"],["2026-03-20","17.999","17.371","18.221","17.349","35351.000"],["2026-03-23","16.885","16.228","17.114","16.021","63228.000"],["2026-03-24","16.642","17.021","17.085","16.392","50571.000"],["2026-03-25","17.192","17.399","17.514","17.106","39149.000"],["2026-03-26","17.235","16.821","17.428","16.728","31843.000"],["2026-03-27","16.871","17.749","18.142","16.628","59572.000"],["2026-03-30","17.499","17.656","17.749","17.371","37355.000"],["2026-03-31","17.564","17.121","17.742","17.092","37503.000"],["2026-04-01","17.749","17.449","17.749","17.321","29226.000"],["2026-04-02","17.456","17.099","17.506","16.978","29344.000"],["2026-04-03","17.099","16.721","17.185","16.614","26769.000"],["2026-04-07","16.942","16.842","17.028","16.542","23925.000"],["2026-04-08","17.299","18.135","18.449","17.164","52867.000"],["2026-04-09","18.021","18.135","18.399","17.706","56281.000"],["2026-04-10","18.842","18.164","18.878","18.164","61178.000"],["2026-04-13","18.085","17.892","18.228","17.692","45699.000"],["2026-04-14","17.978","18.128","18.528","17.856","53417.000"],["2026-04-15","18.156","18.178","18.856","18.121","48739.000"],["2026-04-16","18.228","18.578","18.814","18.035","54562.000"],["2026-04-17","18.399","19.228","19.514","18.306","70472.000"],["2026-04-20","19.242","19.528","19.799","18.714","90421.000"],["2026-04-21","18.928","17.728","18.928","17.549","168634.000"],["2026-04-22","17.485","17.106","17.714","16.971","103411.000"],["2026-04-23","17.078","16.799","17.478","16.728","68573.000"],["2026-04-24","16.714","16.392","16.714","16.214","67781.000"],["2026-04-27","16.285","16.149","16.392","16.078","55364.000"],["2026-04-28","16.071","16.414","16.964","15.949","100565.000"],["2026-04-29","17.171","17.056","17.449","16.949","121386.000"],["2026-04-30","16.921","17.235","17.442","16.921","66782.000"],["2026-05-06","17.392","16.914","17.449","16.878","87365.000"],["2026-05-07","16.956","17.135","17.299","16.956","56746.000"],["2026-05-08","17.178","17.142","17.178","16.871","56740.000"],["2026-05-11","17.214","17.771","18.056","17.085","106024.000"],["2026-05-12","17.671","17.199","17.685","17.021","67016.000"],["2026-05-13","17.435","17.692","17.856","17.349","73550.000"],["2026-05-14","17.699","17.492","17.914","17.371","62405.000"],["2026-05-15","17.399","17.499","17.942","17.306","61541.000"],["2026-05-18","17.442","17.464","17.499","17.042","59418.000"],["2026-05-19","17.364","17.549","17.564","17.335","37804.000"],["2026-05-20","17.478","17.285","17.571","17.199","35947.000"],["2026-05-21","17.378","16.706","17.571","16.678","49377.000"],["2026-05-22","17.085","16.999","17.149","16.628","35535.000"],["2026-05-25","17.149","16.956","17.678","16.814","50810.000"],["2026-05-26","16.956","16.464","16.956","16.171","54093.000"],["2026-05-27","16.371","15.778","16.442","15.685","49217.000"],["2026-05-28","15.735","16.142","16.178","15.635","38008.000"],["2026-05-29","16.085","15.556","16.199","15.514","42074.000"],["2026-06-01","15.449","15.942","16.006","15.442","36932.000"],["2026-06-02","15.942","15.764","16.006","15.621","27739.000"],["2026-06-03","15.771","15.528","15.835","15.406","25478.000"],["2026-06-04","15.528","15.342","15.564","15.235","22104.000"],["2026-06-05","15.335","15.499","15.778","15.171","27314.000"],["2026-06-08","15.299","15.021","15.464","14.799","32701.000"],["2026-06-09","15.092","15.092","15.164","14.928","19654.000"],["2026-06-10","14.956","14.742","15.021","14.564","29769.000"],["2026-06-11","14.706","14.528","14.728","14.306","24761.000"],["2026-06-12","14.778","15.035","15.192","14.692","33861.000"],["2026-06-15","15.228","15.485","15.585","15.078","34119.000"],["2026-06-16","15.442","15.478","15.649","15.306","22183.000"],["2026-06-17","15.478","15.314","15.506","15.135","21507.000"],["2026-06-18","15.335","15.199","15.356","14.978","20340.000"],["2026-06-22","15.156","15.242","15.271","14.606","36279.000"],["2026-06-23","15.121","15.221","15.514","15.085","26287.000"],["2026-06-24","15.221","14.821","15.242","14.706","24733.000"],["2026-06-25","14.792","14.335","14.792","14.292","28813.000"],["2026-06-26","14.328","13.856","14.328","13.799","36674.000"],["2026-06-29","13.692","13.828","14.264","13.171","52904.000"],["2026-06-30","13.649","13.864","13.928","13.514","28914.000"],["2026-07-01","13.799","14.128","14.571","13.728","41349.000"],["2026-07-02","14.014","14.106","14.335","13.999","29547.000"],["2026-07-03","14.106","14.864","14.999","14.106","43526.000"],["2026-07-06","14.871","14.828","15.078","14.749","25994.000"],["2026-07-07","14.821","14.085","14.935","14.028","32820.000"],["2026-07-08","14.135","13.735","14.149","13.699","29913.000"],["2026-07-09","13.692","13.564","13.778","13.164","38314.000"],["2026-07-10","13.621","13.956","14.214","13.578","38707.000"],["2026-07-13","13.878","13.285","13.964","13.242","37228.000"],["2026-07-14","13.142","13.485","13.499","13.114","31189.000"],["2026-07-15","13.371","13.471","13.621","13.335","27731.000"],["2026-07-16","13.442","13.442","13.828","13.321","33613.000"],["2026-07-17","13.460","12.960","13.550","12.790","49703.000",{"nd":"2025","fh_sh":"3.81","djr":"2026-07-16","cqr":"2026-07-17","FHcontent":"10\u6d3e3.81\u5143\u8f6c4\u80a1"}],["2026-07-20","13.060","12.790","13.380","12.610","50647.000"],["2026-07-21","12.880","13.150","13.350","12.490","75409.000"],["2026-07-22","13.130","13.760","14.070","12.820","102018.000"],["2026-07-23","13.690","14.060","14.100","13.520","79202.000"],["2026-07-24","13.900","13.310","13.990","13.270","48388.000"],["2026-07-27","13.300","13.550","13.760","13.220","36426.000"],["2026-07-28","13.310","13.570","13.860","13.290","35001.000"],["2026-07-29","13.740","13.880","13.990","13.520","47166.000"],["2026-07-30","13.810","13.960","14.090","13.800","45516.000"],["2026-07-31","14.060","14.030","14.220","13.990","46487.000"],["2026-08-03","14.120","14.180","14.220","13.970","36942.000"],["2026-08-04","14.240","14.040","14.250","13.930","44980.000"],["2026-08-05","14.060","14.210","14.330","13.950","50072.000"],["2026-08-06","14.150","15.630","15.630","14.150","179342.000"],["2026-08-07","15.490","15.430","15.850","14.800","218969.000"],["2026-08-10","15.430","15.250","15.550","15.030","141193.000"],["2026-08-11","15.180","15.180","15.690","15.040","113440.000"],["2026-08-12","15.180","15.300","15.600","15.110","83250.000"],["2026-08-13","15.200","14.850","15.220","14.830","80515.000"],["2026-08-14","14.840","14.810","14.850","14.510","59447.000"],["2026-08-17","14.820","15.150","15.250","14.730","65479.000"],["2026-08-18","15.150","14.920","15.150","14.850","39660.000"],["2026-08-19","14.800","14.320","14.800","14.250","58340.000"],["2026-08-20","14.500","14.650","14.850","14.370","44455.000"],["2026-08-21","14.520","14.520","14.630","14.270","37090.000"],["2026-08-24","14.690","15.060","15.380","14.680","97684.000"],["2026-08-25","15.760","15.860","16.550","15.450","228917.000"],["2026-08-26","15.750","15.290","15.800","15.280","138686.000"],["2026-08-27","15.280","15.420","15.580","15.110","87588.000"],["2026-08-28","15.380","15.380","15.640","15.330","56202.000"],["2026-08-31","15.270","15.240","15.370","15.180","51634.000"],["2026-09-01","15.250","15.680","15.790","15.190","99700.000"],["2026-09-02","15.550","15.710","15.950","15.500","93282.000"],["2026-09-03","15.800","15.560","15.940","15.520","56206.000"],["2026-09-04","15.600","15.480","15.800","15.400","61726.000"],["2026-09-07","15.520","15.350","15.600","15.280","41019.000"],["2026-09-08","15.400","15.830","16.060","15.310","74956.000"],["2026-09-09","15.800","15.910","15.990","15.680","53465.000"],["2026-09-10","15.900","15.600","15.930","15.590","40831.000"],["2026-09-11","15.410","15.360","15.590","15.100","51820.000"],["2026-09-14","15.390","15.240","15.500","15.180","37807.000"],["2026-09-15","15.160","14.880","15.200","14.850","41921.000"],["2026-09-16","14.880","14.910","15.040","14.740","35228.000"],["2026-09-17","14.880","14.720","15.000","14.620","36859.000"],["2026-09-18","14.820","15.090","15.330","14.820","43574.000"],["2026-09-21","15.100","15.620","15.630","15.060","58601.000"],["2026-09-22","15.620","15.300","15.690","15.300","42612.000"],["2026-09-23","15.020","14.830","15.020","14.500","51492.000"],["2026-09-24","14.880","14.710","15.020","14.670","32311.000"]],"qt":{"sh600262":["1","\u5317\u65b9\u80a1\u4efd","600262","14.58","14.71","14.66","32956","15809","17148","14.58","198","14.57","177","14.55","36","14.54","50","14.52","98","14.59","6","14.60","84","14.61","83","14.62","68","14.63","95","","20260928161448","-0.13","-0.88","14.85","14.49","14.58\/32956\/48187843","32956","4819","1.38","13.73","","14.85","14.49","2.45","34.70","34.70","1.86","16.18","13.24","0.72","223","14.62","12.66","16.10","","","1.71","4818.7843","0.0000","0","   A","GP-A","-20.42","-3.38","1.87","13.52","4.62","24.89","12.49","-5.08","-5.20","-1.91","238000000","238000000","24.92","-19.03","238000000","","","-4.34","0.00","","CNY","0","___D__F__N","14.50","146",""],"market":["2026-09-29 03:07:58|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":"18.199","version":"18"}}}