{"code":0,"msg":"","data":{"sh600282":{"qfqday":[["2025-12-30","5.096","5.136","5.246","5.056","544088.000"],["2025-12-31","5.096","5.016","5.116","4.976","346702.000"],["2026-01-05","5.076","4.976","5.116","4.856","646473.000"],["2026-01-06","4.956","5.056","5.096","4.906","464409.000"],["2026-01-07","5.076","5.056","5.116","5.006","340479.000"],["2026-01-08","5.086","5.206","5.246","5.006","564997.000"],["2026-01-09","5.436","5.276","5.686","5.226","955341.000"],["2026-01-12","5.336","5.596","5.606","5.326","1232017.000"],["2026-01-13","5.736","5.166","5.746","5.156","1310462.000"],["2026-01-14","5.266","5.236","5.466","5.186","996071.000"],["2026-01-15","5.186","5.066","5.216","5.046","692971.000"],["2026-01-16","5.126","5.016","5.176","4.996","558209.000"],["2026-01-19","4.986","5.216","5.296","4.986","700944.000"],["2026-01-20","5.276","5.316","5.446","5.176","671071.000"],["2026-01-21","5.256","5.346","5.376","5.256","434097.000"],["2026-01-22","5.336","5.386","5.496","5.316","482049.000"],["2026-01-23","5.426","5.566","5.606","5.396","674764.000"],["2026-01-26","5.536","5.546","5.596","5.436","668761.000"],["2026-01-27","5.526","5.536","5.566","5.456","513723.000"],["2026-01-28","5.516","5.576","5.626","5.396","542422.000"],["2026-01-29","5.606","5.676","5.776","5.576","890607.000"],["2026-01-30","5.626","5.586","5.696","5.436","560490.000"],["2026-02-02","5.506","5.126","5.556","5.116","778681.000"],["2026-02-03","5.206","5.316","5.346","5.186","559827.000"],["2026-02-04","5.316","5.386","5.406","5.236","604999.000"],["2026-02-05","5.386","5.286","5.396","5.236","407269.000"],["2026-02-06","5.236","5.216","5.316","5.176","353530.000"],["2026-02-09","5.286","5.286","5.366","5.246","457913.000"],["2026-02-10","5.296","5.286","5.306","5.186","370490.000"],["2026-02-11","5.266","5.416","5.496","5.246","450671.000"],["2026-02-12","5.416","5.346","5.436","5.306","371917.000"],["2026-02-13","5.386","5.166","5.386","5.156","545326.000"],["2026-02-24","5.236","5.306","5.346","5.206","387600.000"],["2026-02-25","5.296","5.466","5.606","5.296","655535.000"],["2026-02-26","5.466","5.556","5.586","5.456","459967.000"],["2026-02-27","5.526","5.666","5.736","5.516","485569.000"],["2026-03-02","5.626","5.736","5.756","5.526","622258.000"],["2026-03-03","5.686","5.586","5.806","5.546","548770.000"],["2026-03-04","5.586","5.536","5.616","5.506","397847.000"],["2026-03-05","5.606","5.556","5.616","5.476","342749.000"],["2026-03-06","5.516","5.556","5.606","5.476","303583.000"],["2026-03-09","5.516","5.466","5.536","5.356","515952.000"],["2026-03-10","5.466","5.446","5.506","5.396","321079.000"],["2026-03-11","5.446","5.636","5.656","5.406","436209.000"],["2026-03-12","5.636","5.646","5.726","5.536","398745.000"],["2026-03-13","5.666","5.666","5.786","5.616","460166.000"],["2026-03-16","5.656","5.246","5.696","5.146","1129872.000"],["2026-03-17","5.266","5.346","5.436","5.206","958093.000"],["2026-03-18","5.356","5.536","5.556","5.336","758812.000"],["2026-03-19","5.506","5.216","5.516","5.186","662235.000"],["2026-03-20","5.226","5.086","5.256","5.066","547315.000"],["2026-03-23","4.986","4.806","5.066","4.746","808376.000"],["2026-03-24","4.876","4.956","4.956","4.796","405301.000"],["2026-03-25","4.976","4.986","5.056","4.936","418019.000"],["2026-03-26","4.986","5.006","5.106","4.946","359486.000"],["2026-03-27","4.966","5.106","5.136","4.936","410830.000"],["2026-03-30","5.116","5.226","5.236","5.066","483304.000"],["2026-03-31","5.216","5.256","5.306","5.196","415591.000"],["2026-04-01","5.286","5.276","5.416","5.246","490069.000"],["2026-04-02","5.276","5.256","5.336","5.216","355073.000"],["2026-04-03","5.276","5.206","5.306","5.196","275931.000"],["2026-04-07","5.196","5.176","5.226","5.086","304026.000"],["2026-04-08","5.246","5.406","5.406","5.246","494682.000"],["2026-04-09","5.366","5.416","5.496","5.336","315439.000"],["2026-04-10","5.426","5.526","5.576","5.386","430065.000"],["2026-04-13","5.506","5.496","5.526","5.446","299490.000"],["2026-04-14","5.516","5.426","5.546","5.386","356357.000"],["2026-04-15","5.446","5.406","5.456","5.316","292844.000"],["2026-04-16","5.376","5.456","5.486","5.366","274145.000"],["2026-04-17","5.416","5.486","5.526","5.416","239744.000"],["2026-04-20","5.456","5.386","5.526","5.386","262643.000"],["2026-04-21","5.396","5.436","5.466","5.376","221540.000"],["2026-04-22","5.406","5.426","5.486","5.356","240091.000"],["2026-04-23","5.386","5.056","5.386","5.006","879083.000"],["2026-04-24","5.016","5.006","5.076","4.956","335391.000"],["2026-04-27","4.986","4.976","5.006","4.906","514616.000"],["2026-04-28","4.966","5.116","5.146","4.936","584563.000"],["2026-04-29","5.126","5.176","5.296","5.116","462791.000"],["2026-04-30","5.166","5.146","5.206","5.106","278792.000"],["2026-05-06","5.156","5.126","5.216","4.956","739209.000"],["2026-05-07","5.126","5.106","5.236","5.026","523220.000"],["2026-05-08","5.106","5.246","5.276","5.016","578169.000"],["2026-05-11","5.243","5.133","5.253","5.093","501030.000",{"nd":"2025","fh_sh":"1.372","djr":"2026-05-08","cqr":"2026-05-11","FHcontent":"10\u6d3e1.372\u5143"}],["2026-05-12","5.173","5.163","5.233","5.093","408724.000"],["2026-05-13","5.173","5.103","5.213","5.093","345311.000"],["2026-05-14","5.103","5.003","5.123","5.003","298889.000"],["2026-05-15","4.983","4.933","5.033","4.923","315767.000"],["2026-05-18","4.923","4.843","4.923","4.803","339666.000"],["2026-05-19","4.853","4.833","4.893","4.793","213389.000"],["2026-05-20","4.833","4.733","4.843","4.703","277731.000"],["2026-05-21","4.733","4.663","4.843","4.663","282086.000"],["2026-05-22","4.673","4.643","4.703","4.613","300286.000"],["2026-05-25","4.633","4.613","4.693","4.593","336055.000"],["2026-05-26","4.623","4.923","4.953","4.593","584098.000"],["2026-05-27","4.923","4.763","4.983","4.733","374556.000"],["2026-05-28","4.733","4.673","4.813","4.613","365245.000"],["2026-05-29","4.683","4.813","4.843","4.663","429654.000"],["2026-06-01","4.783","4.893","4.933","4.723","424459.000"],["2026-06-02","4.903","5.053","5.113","4.893","605756.000"],["2026-06-03","5.053","4.963","5.053","4.933","329891.000"],["2026-06-04","4.953","4.963","5.013","4.873","245399.000"],["2026-06-05","4.933","4.853","5.003","4.833","308435.000"],["2026-06-08","4.813","4.753","4.843","4.693","367076.000"],["2026-06-09","4.773","4.673","4.793","4.643","376336.000"],["2026-06-10","4.673","4.683","4.733","4.603","256607.000"],["2026-06-11","4.653","4.593","4.763","4.523","314009.000"],["2026-06-12","4.593","4.733","4.753","4.533","394542.000"],["2026-06-15","5.033","4.833","5.063","4.763","607866.000"],["2026-06-16","4.773","4.743","4.803","4.643","489140.000"],["2026-06-17","4.773","4.663","4.783","4.633","331520.000"],["2026-06-18","4.653","4.593","4.713","4.543","407235.000"],["2026-06-22","4.563","4.593","4.593","4.463","352106.000"],["2026-06-23","4.573","4.663","4.873","4.543","541118.000"],["2026-06-24","4.683","4.693","4.723","4.603","329142.000"],["2026-06-25","4.703","4.613","4.713","4.553","405650.000"],["2026-06-26","4.613","4.523","4.623","4.503","274939.000"],["2026-06-29","4.513","4.563","4.633","4.423","410040.000"],["2026-06-30","4.523","4.483","4.593","4.403","382053.000"],["2026-07-01","4.483","4.573","4.633","4.433","401646.000"],["2026-07-02","4.573","4.583","4.663","4.523","248066.000"],["2026-07-03","4.593","4.593","4.673","4.563","224871.000"],["2026-07-06","4.613","4.733","4.733","4.583","311782.000"],["2026-07-07","4.743","4.633","4.773","4.613","246035.000"],["2026-07-08","4.613","4.603","4.663","4.573","323364.000"],["2026-07-09","4.603","4.443","4.603","4.403","465800.000"],["2026-07-10","4.423","4.533","4.573","4.373","354600.000"],["2026-07-13","4.513","4.533","4.573","4.483","278320.000"],["2026-07-14","4.543","4.593","4.633","4.513","339036.000"],["2026-07-15","4.613","4.653","4.703","4.573","300798.000"],["2026-07-16","4.643","4.533","4.713","4.503","385127.000"],["2026-07-17","4.513","4.633","4.643","4.513","492069.000"],["2026-07-20","4.603","4.623","4.703","4.543","590759.000"],["2026-07-21","4.613","4.593","4.753","4.583","493786.000"],["2026-07-22","4.603","4.603","4.653","4.533","398096.000"],["2026-07-23","4.603","4.793","4.853","4.583","606540.000"],["2026-07-24","4.793","4.753","4.923","4.723","363196.000"],["2026-07-27","4.733","4.843","4.863","4.693","403567.000"],["2026-07-28","4.823","4.853","4.863","4.733","376444.000"],["2026-07-29","4.873","4.953","4.973","4.843","336798.000"],["2026-07-30","4.923","5.033","5.053","4.923","346973.000"],["2026-07-31","5.003","4.923","5.043","4.913","403631.000"],["2026-08-03","4.923","4.893","5.013","4.883","424973.000"],["2026-08-04","4.893","4.753","4.913","4.733","380789.000"],["2026-08-05","4.743","4.773","4.783","4.713","373146.000"],["2026-08-06","4.793","4.853","4.923","4.753","593539.000"],["2026-08-07","4.843","4.713","4.873","4.703","483958.000"],["2026-08-10","4.703","4.623","4.733","4.603","494523.000"],["2026-08-11","4.613","4.573","4.663","4.563","411228.000"],["2026-08-12","4.573","4.563","4.583","4.523","285549.000"],["2026-08-13","4.563","4.513","4.573","4.473","347390.000"],["2026-08-14","4.503","4.483","4.513","4.463","195215.000"],["2026-08-17","4.483","4.483","4.503","4.413","441561.000"],["2026-08-18","4.483","4.613","4.623","4.473","547054.000"],["2026-08-19","4.603","4.673","4.683","4.543","472669.000"],["2026-08-20","4.653","4.663","4.733","4.643","371714.000"],["2026-08-21","4.623","4.503","4.643","4.493","373929.000"],["2026-08-24","4.513","4.673","4.693","4.503","653282.000"],["2026-08-25","4.663","4.633","4.703","4.583","319794.000"],["2026-08-26","4.623","4.683","4.723","4.603","380453.000"],["2026-08-27","4.663","4.633","4.703","4.573","353785.000"],["2026-08-28","4.613","4.643","4.673","4.593","292306.000"],["2026-08-31","4.643","4.593","4.663","4.573","342748.000"],["2026-09-01","4.583","4.623","4.683","4.583","422793.000"],["2026-09-02","4.613","4.633","4.653","4.563","324107.000"],["2026-09-03","4.623","4.643","4.713","4.623","337039.000"],["2026-09-04","4.653","4.633","4.683","4.613","242955.000"],["2026-09-07","4.633","4.553","4.643","4.553","391275.000"],["2026-09-08","4.553","4.673","4.713","4.543","428258.000"],["2026-09-09","4.663","4.723","4.733","4.623","337443.000"],["2026-09-10","4.713","4.693","4.743","4.683","324087.000"],["2026-09-11","4.693","4.643","4.703","4.593","291582.000"],["2026-09-14","4.643","4.683","4.703","4.603","256597.000"],["2026-09-15","4.683","4.703","4.723","4.643","239883.000"],["2026-09-16","4.710","4.630","4.740","4.580","379690.000",{"nd":"2026","fh_sh":"1.072","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e1.072\u5143"}],["2026-09-17","4.600","4.520","4.640","4.490","451171.000"],["2026-09-18","4.530","4.500","4.570","4.490","362447.000"],["2026-09-21","4.510","4.430","4.520","4.390","560119.000"],["2026-09-22","4.440","4.380","4.460","4.380","454194.000"],["2026-09-23","4.380","4.390","4.460","4.350","354016.000"],["2026-09-24","4.390","4.400","4.440","4.360","269358.000"]],"qt":{"sh600282":["1","\u5357\u94a2\u80a1\u4efd","600282","4.43","4.40","4.40","359694","178619","181075","4.43","2162","4.42","3194","4.41","1496","4.40","1564","4.39","939","4.44","6631","4.45","6225","4.46","3544","4.47","1502","4.48","2298","","20260928161458","0.03","0.68","4.44","4.33","4.43\/359694\/157918678","359694","15792","0.58","10.02","","4.44","4.33","2.50","273.11","273.11","1.00","4.84","3.96","0.90","-10845","4.39","10.33","9.52","","","0.64","15791.8678","1.3290","30","   A","GP-A","-11.68","-1.56","5.52","9.79","3.83","5.81","4.33","-4.59","-4.59","-3.55","6165091011","6165091011","-36.69","-13.75","6165091011","","","-8.40","0.00","","CNY","0","___D__F__N","4.50","-2396",""],"market":["2026-09-29 03:07:22|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":"5.146","version":"18"}}}