{"code":0,"msg":"","data":{"sh600267":{"qfqday":[["2025-12-30","9.780","9.680","9.790","9.650","106347.000"],["2025-12-31","9.670","9.690","9.750","9.670","55494.000"],["2026-01-05","9.720","10.010","10.070","9.710","164099.000"],["2026-01-06","10.080","10.000","10.080","9.930","110841.000"],["2026-01-07","10.250","10.210","10.440","10.200","227397.000"],["2026-01-08","10.220","10.290","10.450","10.180","168959.000"],["2026-01-09","10.290","10.460","10.460","10.240","168104.000"],["2026-01-12","10.460","10.340","10.520","10.250","195004.000"],["2026-01-13","10.420","10.390","10.570","10.350","187960.000"],["2026-01-14","10.450","10.400","10.590","10.290","257148.000"],["2026-01-15","10.370","10.410","10.490","10.310","104811.000"],["2026-01-16","10.440","10.300","10.470","10.270","120068.000"],["2026-01-19","10.130","10.340","10.470","10.100","155781.000"],["2026-01-20","10.380","10.390","10.440","10.320","103689.000"],["2026-01-21","10.430","10.320","10.430","10.270","128187.000"],["2026-01-22","10.330","10.310","10.350","10.250","110428.000"],["2026-01-23","10.330","10.390","10.410","10.290","119566.000"],["2026-01-26","10.530","10.750","10.830","10.360","330236.000"],["2026-01-27","10.760","10.870","11.140","10.350","487397.000"],["2026-01-28","10.870","10.630","10.880","10.550","267262.000"],["2026-01-29","10.520","10.430","10.550","10.340","169965.000"],["2026-01-30","10.400","10.300","10.530","10.240","142116.000"],["2026-02-02","10.270","10.030","10.390","10.010","174915.000"],["2026-02-03","10.090","10.110","10.210","10.040","95440.000"],["2026-02-04","10.100","10.210","10.230","10.030","111736.000"],["2026-02-05","10.210","10.310","10.420","10.160","120289.000"],["2026-02-06","10.320","10.300","10.490","10.280","141780.000"],["2026-02-09","10.350","10.270","10.390","10.240","114276.000"],["2026-02-10","10.290","10.380","10.480","10.230","111340.000"],["2026-02-11","10.420","10.400","10.470","10.360","78473.000"],["2026-02-12","10.380","10.310","10.410","10.280","69105.000"],["2026-02-13","10.340","10.110","10.350","10.100","86988.000"],["2026-02-24","10.300","10.190","10.310","10.190","83093.000"],["2026-02-25","10.170","10.280","10.400","10.170","89485.000"],["2026-02-26","10.260","10.220","10.320","10.180","93397.000"],["2026-02-27","10.200","10.220","10.240","10.170","62745.000"],["2026-03-02","10.130","10.020","10.170","9.950","133091.000"],["2026-03-03","9.990","9.840","10.100","9.800","135179.000"],["2026-03-04","9.800","9.770","9.900","9.660","124607.000"],["2026-03-05","9.880","9.770","9.920","9.750","103769.000"],["2026-03-06","9.790","10.170","10.190","9.780","167357.000"],["2026-03-09","10.080","10.130","10.260","10.070","149642.000"],["2026-03-10","10.180","10.250","10.310","10.130","121927.000"],["2026-03-11","10.260","10.240","10.280","10.160","86753.000"],["2026-03-12","10.240","10.290","10.370","10.200","109745.000"],["2026-03-13","10.280","10.350","10.400","10.260","105092.000"],["2026-03-16","10.340","10.420","10.500","10.300","115848.000"],["2026-03-17","10.420","10.380","10.530","10.350","120577.000"],["2026-03-18","10.380","10.330","10.450","10.260","104221.000"],["2026-03-19","10.290","10.180","10.360","10.130","89685.000"],["2026-03-20","10.180","10.110","10.290","10.070","98107.000"],["2026-03-23","10.060","9.300","10.080","9.210","251047.000"],["2026-03-24","9.450","9.620","9.630","9.340","117997.000"],["2026-03-25","9.650","9.640","9.710","9.590","97311.000"],["2026-03-26","9.650","9.670","9.850","9.610","88366.000"],["2026-03-27","9.650","10.040","10.070","9.550","154216.000"],["2026-03-30","9.990","10.200","10.250","9.910","123446.000"],["2026-03-31","10.180","10.270","10.430","10.140","124616.000"],["2026-04-01","10.350","10.570","10.590","10.200","175968.000"],["2026-04-02","10.540","10.540","10.640","10.470","139035.000"],["2026-04-03","10.430","10.330","10.550","10.330","136667.000"],["2026-04-07","10.400","10.440","10.540","10.240","113507.000"],["2026-04-08","10.380","10.160","10.540","10.080","322565.000"],["2026-04-09","10.120","10.070","10.410","10.010","198427.000"],["2026-04-10","10.080","10.070","10.220","9.990","129733.000"],["2026-04-13","10.030","10.030","10.110","9.940","100889.000"],["2026-04-14","10.040","10.150","10.160","9.970","104095.000"],["2026-04-15","10.200","11.190","11.190","10.200","493332.000"],["2026-04-16","11.730","11.330","12.040","11.260","1096150.000"],["2026-04-17","11.270","11.040","11.430","10.910","615538.000"],["2026-04-20","10.950","10.970","11.030","10.810","371907.000"],["2026-04-21","10.940","10.860","11.100","10.830","304187.000"],["2026-04-22","10.810","11.170","11.180","10.720","386200.000"],["2026-04-23","11.080","11.040","11.180","10.870","323134.000"],["2026-04-24","11.040","11.170","11.240","10.880","343600.000"],["2026-04-27","11.090","11.450","11.450","11.010","384784.000"],["2026-04-28","11.480","11.320","11.550","11.230","407951.000"],["2026-04-29","11.240","11.270","11.450","10.960","332345.000"],["2026-04-30","11.240","11.120","11.330","11.120","264803.000"],["2026-05-06","11.050","11.390","11.620","10.960","406209.000"],["2026-05-07","11.320","11.420","11.520","11.280","235716.000"],["2026-05-08","11.380","11.350","11.470","11.250","216698.000"],["2026-05-11","11.360","11.610","11.630","11.180","360384.000"],["2026-05-12","11.530","11.260","11.530","11.260","255697.000"],["2026-05-13","11.260","11.270","11.350","11.140","166499.000"],["2026-05-14","11.330","11.320","11.520","11.140","312318.000"],["2026-05-15","11.270","10.960","11.370","10.910","267922.000"],["2026-05-18","11.040","10.730","11.080","10.590","264056.000"],["2026-05-19","10.790","10.690","10.880","10.600","169607.000"],["2026-05-20","10.620","10.730","10.760","10.440","171052.000"],["2026-05-21","10.660","10.470","10.840","10.420","145453.000"],["2026-05-22","10.710","10.450","10.710","10.300","158676.000"],["2026-05-25","10.440","10.330","10.470","10.250","137831.000"],["2026-05-26","10.320","10.290","10.510","10.160","123222.000"],["2026-05-27","10.240","10.090","10.280","10.050","121877.000"],["2026-05-28","10.100","9.940","10.110","9.820","117448.000"],["2026-05-29","10.000","10.050","10.130","9.910","136648.000"],["2026-06-01","10.050","9.950","10.080","9.880","132182.000"],["2026-06-02","9.950","9.780","10.000","9.750","126024.000"],["2026-06-03","9.830","9.720","9.830","9.630","100401.000"],["2026-06-04","9.710","9.480","9.770","9.420","103387.000"],["2026-06-05","9.550","9.550","9.650","9.490","92486.000"],["2026-06-08","9.600","9.350","9.790","9.250","189091.000"],["2026-06-09","9.350","9.280","9.400","9.190","130548.000"],["2026-06-10","9.200","9.460","9.480","9.200","122163.000"],["2026-06-11","9.380","9.400","9.570","9.370","99722.000"],["2026-06-12","9.460","9.800","9.880","9.350","206617.000"],["2026-06-15","9.770","9.950","9.970","9.710","149406.000"],["2026-06-16","10.000","9.760","10.100","9.710","147619.000",{"nd":"2025","fh_sh":"2.1","djr":"2026-06-15","cqr":"2026-06-16","FHcontent":"10\u6d3e2.1\u5143"}],["2026-06-17","9.720","9.650","9.780","9.560","84903.000"],["2026-06-18","9.750","9.850","9.930","9.570","148939.000"],["2026-06-22","9.660","9.690","9.820","9.350","188364.000"],["2026-06-23","9.640","9.900","10.090","9.630","201212.000"],["2026-06-24","9.970","10.170","10.370","9.890","275719.000"],["2026-06-25","10.050","10.450","10.580","9.810","331662.000"],["2026-06-26","10.400","9.930","10.580","9.880","228133.000"],["2026-06-29","9.900","10.340","10.450","9.590","312708.000"],["2026-06-30","10.350","10.110","10.350","10.080","208166.000"],["2026-07-01","10.110","10.530","10.530","9.880","315452.000"],["2026-07-02","10.500","10.510","10.740","10.480","306310.000"],["2026-07-03","10.570","10.530","10.740","10.290","229874.000"],["2026-07-06","10.560","10.950","10.950","10.450","383051.000"],["2026-07-07","10.790","10.610","10.800","10.480","268690.000"],["2026-07-08","10.550","10.480","10.790","10.350","223288.000"],["2026-07-09","10.480","10.430","10.630","10.200","216989.000"],["2026-07-10","10.390","10.770","10.840","10.210","333419.000"],["2026-07-13","11.180","11.330","11.710","11.110","744078.000"],["2026-07-14","11.340","11.590","11.620","11.120","633146.000"],["2026-07-15","11.480","11.980","12.270","11.430","746897.000"],["2026-07-16","11.880","11.990","12.200","11.660","534150.000"],["2026-07-17","11.950","11.320","11.980","11.300","539582.000"],["2026-07-20","11.400","12.450","12.450","11.360","1005940.000"],["2026-07-21","12.170","12.180","12.270","11.710","930135.000"],["2026-07-22","11.950","12.480","12.770","11.940","856414.000"],["2026-07-23","12.270","12.060","12.460","11.950","577539.000"],["2026-07-24","11.930","11.560","12.060","11.550","480602.000"],["2026-07-27","11.590","11.860","11.980","11.510","397971.000"],["2026-07-28","11.700","11.720","12.050","11.640","277548.000"],["2026-07-29","11.800","11.840","12.000","11.660","322255.000"],["2026-07-30","11.800","11.520","11.860","11.410","335911.000"],["2026-07-31","11.400","11.580","11.780","11.400","265197.000"],["2026-08-03","11.580","11.420","11.810","11.400","226345.000"],["2026-08-04","11.590","12.150","12.180","11.580","639635.000"],["2026-08-05","12.060","12.010","12.180","11.780","454490.000"],["2026-08-06","12.060","11.920","12.280","11.850","494977.000"],["2026-08-07","11.900","13.110","13.110","11.810","569062.000"],["2026-08-10","13.870","14.240","14.420","13.700","1725926.000"],["2026-08-11","14.070","13.850","14.280","13.780","1089624.000"],["2026-08-12","13.750","14.080","14.420","13.750","780825.000"],["2026-08-13","13.860","13.960","14.360","13.610","773438.000"],["2026-08-14","14.000","14.180","15.000","13.910","851756.000"],["2026-08-17","14.260","14.370","14.750","13.730","645003.000"],["2026-08-18","14.230","14.050","14.650","14.000","508850.000"],["2026-08-19","14.000","13.790","14.350","13.550","527780.000"],["2026-08-20","14.250","14.020","14.330","13.730","685946.000"],["2026-08-21","13.750","13.080","13.880","12.960","717981.000"],["2026-08-24","13.050","12.060","13.090","12.000","648840.000"],["2026-08-25","12.000","12.280","12.300","11.830","423955.000"],["2026-08-26","12.280","12.290","12.700","12.170","452974.000"],["2026-08-27","12.280","12.370","12.480","12.170","294645.000"],["2026-08-28","12.280","12.200","12.340","12.170","208572.000"],["2026-08-31","12.060","11.940","12.110","11.820","253487.000"],["2026-09-01","11.950","12.010","12.050","11.860","222512.000"],["2026-09-02","12.030","11.740","12.050","11.700","243523.000"],["2026-09-03","11.750","11.790","11.840","11.640","178252.000"],["2026-09-04","11.820","11.640","11.920","11.580","202675.000"],["2026-09-07","11.600","11.610","11.670","11.570","147995.000"],["2026-09-08","11.620","11.740","11.770","11.520","209736.000"],["2026-09-09","11.610","11.610","11.740","11.520","155809.000"],["2026-09-10","11.570","11.410","11.590","11.250","211109.000"],["2026-09-11","11.380","11.130","11.440","11.020","214041.000"],["2026-09-14","11.150","11.410","11.430","11.110","167169.000"],["2026-09-15","11.350","11.300","11.480","11.270","100897.000"],["2026-09-16","11.270","11.360","11.430","11.210","133848.000"],["2026-09-17","11.350","11.380","11.520","11.330","167299.000"],["2026-09-18","11.450","11.380","11.640","11.380","203278.000"],["2026-09-21","11.480","11.870","11.930","11.480","366414.000"],["2026-09-22","11.770","11.760","11.880","11.670","236827.000"],["2026-09-23","11.770","11.800","11.910","11.710","204699.000"],["2026-09-24","11.730","11.430","11.810","11.400","206143.000"]],"qt":{"sh600267":["1","\u6d77\u6b63\u836f\u4e1a","600267","11.54","11.43","11.67","201073","103471","97602","11.53","73","11.52","123","11.51","520","11.50","460","11.49","357","11.54","51","11.55","1069","11.56","291","11.57","436","11.58","304","","20260928161457","0.11","0.96","11.75","11.45","11.54\/201073\/232646820","201073","23265","1.70","15.51","","11.75","11.45","2.62","136.20","136.20","1.51","12.57","10.29","0.83","-618","11.57","10.70","25.19","","","0.96","23264.6820","7.5010","65","   A","GP-A","19.09","1.41","1.79","9.77","6.51","15.00","9.19","3.68","-5.41","9.59","1180272096","1180272096","-16.78","19.21","1180272096","","","14.71","0.17","","CNY","0","___D__F__N","11.60","-1197",""],"market":["2026-09-29 03:08:10|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":"9.800","version":"18"}}}