{"code":0,"msg":"","data":{"sh600295":{"qfqday":[["2025-12-30","11.170","11.800","12.270","11.130","211066.000"],["2025-12-31","11.790","11.660","11.840","11.530","124968.000"],["2026-01-05","11.810","12.300","12.410","11.600","254334.000"],["2026-01-06","12.300","13.600","13.600","12.180","344013.000"],["2026-01-07","13.910","14.630","14.800","13.650","379915.000"],["2026-01-08","14.610","14.710","15.730","13.820","385371.000"],["2026-01-09","14.690","15.100","15.100","14.210","319559.000"],["2026-01-12","14.790","14.150","14.790","13.980","269736.000"],["2026-01-13","13.850","13.650","14.120","13.640","178687.000"],["2026-01-14","13.600","13.530","13.860","13.280","221369.000"],["2026-01-15","13.450","13.530","13.730","13.280","157185.000"],["2026-01-16","13.530","13.390","13.970","13.280","163464.000"],["2026-01-19","13.260","14.430","14.620","13.230","260577.000"],["2026-01-20","14.430","14.250","14.430","13.660","187707.000"],["2026-01-21","14.150","14.970","15.180","14.070","239432.000"],["2026-01-22","14.920","14.650","15.060","14.470","121556.000"],["2026-01-23","14.700","14.690","14.810","14.340","107398.000"],["2026-01-26","14.700","14.710","15.140","14.420","131406.000"],["2026-01-27","14.670","14.550","14.730","14.230","118499.000"],["2026-01-28","14.470","14.680","14.930","14.280","150309.000"],["2026-01-29","14.860","15.320","15.490","14.730","231120.000"],["2026-01-30","15.020","15.120","15.430","14.450","166345.000"],["2026-02-02","14.620","13.950","15.000","13.950","185124.000"],["2026-02-03","14.240","14.230","14.380","13.960","105933.000"],["2026-02-04","14.180","14.510","14.560","13.900","163722.000"],["2026-02-05","14.590","13.950","14.590","13.900","100170.000"],["2026-02-06","13.960","13.760","14.200","13.750","126838.000"],["2026-02-09","14.040","14.540","14.710","14.020","152308.000"],["2026-02-10","14.580","14.440","14.580","14.170","76442.000"],["2026-02-11","14.300","15.550","15.670","14.300","179776.000"],["2026-02-12","15.370","15.420","15.540","14.810","163639.000"],["2026-02-13","15.450","14.830","15.450","14.730","96250.000"],["2026-02-24","14.820","15.310","15.410","14.740","110635.000"],["2026-02-25","15.120","15.640","16.150","15.120","131670.000"],["2026-02-26","15.650","16.130","16.290","15.450","125089.000"],["2026-02-27","15.940","16.760","17.360","15.880","194304.000"],["2026-03-02","16.900","16.870","17.010","16.140","144453.000"],["2026-03-03","16.630","16.480","17.130","16.350","170394.000"],["2026-03-04","15.820","15.950","16.620","15.800","129169.000"],["2026-03-05","16.250","16.160","16.420","15.910","90158.000"],["2026-03-06","16.130","15.950","16.180","15.780","89914.000"],["2026-03-09","15.990","16.580","17.080","15.750","164185.000"],["2026-03-10","16.280","16.080","16.650","15.980","102787.000"],["2026-03-11","16.050","16.200","16.220","15.750","125483.000"],["2026-03-12","16.280","16.190","16.690","16.010","117988.000"],["2026-03-13","16.190","15.210","16.610","15.050","226583.000"],["2026-03-16","15.210","15.040","15.300","14.600","153539.000"],["2026-03-17","15.000","14.690","15.190","14.680","61724.000"],["2026-03-18","14.500","14.830","15.160","14.400","71288.000"],["2026-03-19","14.700","14.640","14.980","14.500","78182.000"],["2026-03-20","14.610","14.230","14.790","14.100","123651.000"],["2026-03-23","14.200","14.060","14.620","13.840","134736.000"],["2026-03-24","14.050","14.180","14.360","14.000","66757.000"],["2026-03-25","14.130","14.300","14.480","14.010","74844.000"],["2026-03-26","14.190","14.020","14.550","13.980","77990.000"],["2026-03-27","14.010","14.100","14.250","13.860","53954.000"],["2026-03-30","14.100","14.320","14.560","13.850","73761.000"],["2026-03-31","14.470","14.200","14.710","14.100","88948.000"],["2026-04-01","14.200","14.320","14.500","14.200","66249.000"],["2026-04-02","14.320","14.250","14.440","14.120","41165.000"],["2026-04-03","14.300","14.040","14.340","14.010","37612.000"],["2026-04-07","14.040","14.190","14.250","13.630","56000.000"],["2026-04-08","14.310","14.830","14.830","14.310","95930.000"],["2026-04-09","14.710","14.100","14.770","14.000","118012.000"],["2026-04-10","15.140","14.110","15.140","14.110","127418.000"],["2026-04-13","13.980","13.770","14.280","13.750","130515.000"],["2026-04-14","13.820","13.250","13.900","12.940","197241.000"],["2026-04-15","13.790","14.300","14.630","13.790","254600.000"],["2026-04-16","14.200","14.540","14.690","14.170","138506.000"],["2026-04-17","14.340","14.590","14.790","14.340","79227.000"],["2026-04-20","14.550","14.100","14.690","14.000","118745.000"],["2026-04-21","14.020","14.750","14.850","14.020","134555.000"],["2026-04-22","14.600","14.810","14.910","14.480","66795.000"],["2026-04-23","14.680","14.710","14.870","14.560","94822.000"],["2026-04-24","14.680","14.900","15.070","14.600","79773.000"],["2026-04-27","14.810","14.530","14.890","14.490","66778.000"],["2026-04-28","14.500","14.630","14.760","14.470","79727.000"],["2026-04-29","14.640","14.700","14.740","14.530","67027.000"],["2026-04-30","14.850","14.970","15.350","14.800","117327.000"],["2026-05-06","14.970","15.290","15.520","14.850","139275.000"],["2026-05-07","15.310","14.970","15.370","14.660","127031.000"],["2026-05-08","14.990","14.510","15.180","14.400","115783.000"],["2026-05-11","14.550","14.590","14.750","14.350","110442.000"],["2026-05-12","14.560","14.510","14.730","14.350","109136.000"],["2026-05-13","14.520","14.400","14.670","14.370","87883.000"],["2026-05-14","14.500","14.210","14.510","14.100","69199.000"],["2026-05-15","14.290","13.920","14.290","13.790","83781.000"],["2026-05-18","13.910","13.560","13.910","13.500","81958.000"],["2026-05-19","13.500","13.480","13.630","13.280","60503.000"],["2026-05-20","13.440","13.300","13.440","13.140","68362.000"],["2026-05-21","13.320","12.950","13.630","12.940","97758.000"],["2026-05-22","13.180","13.040","13.190","12.900","82400.000"],["2026-05-25","13.240","13.090","13.380","12.990","74435.000"],["2026-05-26","13.010","13.230","13.260","12.930","74308.000"],["2026-05-27","13.120","12.710","13.260","12.600","106441.000"],["2026-05-28","12.710","12.760","12.860","12.620","78918.000"],["2026-05-29","12.800","12.820","12.990","12.580","71702.000"],["2026-06-01","12.890","13.020","13.130","12.700","111105.000"],["2026-06-02","13.050","12.920","13.150","12.870","84889.000"],["2026-06-03","12.910","13.000","13.170","12.720","74422.000"],["2026-06-04","13.000","12.720","13.050","12.530","69827.000"],["2026-06-05","12.770","12.610","12.810","12.560","67588.000"],["2026-06-08","12.620","12.290","12.620","12.090","83494.000"],["2026-06-09","12.350","12.410","12.550","12.200","79677.000"],["2026-06-10","12.310","12.360","12.420","12.170","124004.000"],["2026-06-11","12.470","12.900","12.960","12.400","129358.000"],["2026-06-12","12.900","13.000","13.300","12.480","210560.000"],["2026-06-15","12.960","13.090","13.460","12.910","174187.000"],["2026-06-16","13.060","13.140","13.280","12.890","128058.000"],["2026-06-17","13.100","12.740","13.130","12.650","91703.000",{"nd":"2025","fh_sh":"7","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e7\u5143"}],["2026-06-18","12.750","12.660","12.820","12.470","90741.000"],["2026-06-22","12.540","12.770","12.830","12.120","159110.000"],["2026-06-23","12.890","11.880","12.890","11.830","157907.000"],["2026-06-24","11.880","11.200","11.980","11.190","300337.000"],["2026-06-25","11.200","10.940","11.200","10.810","300053.000"],["2026-06-26","10.810","10.530","11.020","10.500","236675.000"],["2026-06-29","10.480","10.710","10.790","10.340","172504.000"],["2026-06-30","10.710","10.720","10.780","10.520","117643.000"],["2026-07-01","10.720","11.370","11.380","10.590","174406.000"],["2026-07-02","11.500","11.510","11.880","11.170","150220.000"],["2026-07-03","11.570","11.650","11.730","11.350","109244.000"],["2026-07-06","11.590","11.820","11.970","11.500","98547.000"],["2026-07-07","11.850","11.800","11.910","11.580","129632.000"],["2026-07-08","11.700","11.390","11.770","11.380","82658.000"],["2026-07-09","11.290","11.340","11.500","11.120","109625.000"],["2026-07-10","11.340","11.550","11.730","11.160","86709.000"],["2026-07-13","11.410","11.450","11.700","11.410","97835.000"],["2026-07-14","11.460","12.100","12.110","11.460","135974.000"],["2026-07-15","12.090","12.510","12.630","11.900","144635.000"],["2026-07-16","12.520","12.420","12.880","12.280","139893.000"],["2026-07-17","12.440","12.370","12.570","12.110","135716.000"],["2026-07-20","12.520","12.960","13.130","12.390","153511.000"],["2026-07-21","12.950","12.680","13.210","12.520","167462.000"],["2026-07-22","12.530","12.610","12.750","12.400","128419.000"],["2026-07-23","12.590","12.810","12.880","12.530","82475.000"],["2026-07-24","12.840","12.440","12.890","12.430","71053.000"],["2026-07-27","12.520","12.310","12.590","12.300","106786.000"],["2026-07-28","12.280","12.340","12.370","11.970","162530.000"],["2026-07-29","12.450","12.550","12.700","12.200","152533.000"],["2026-07-30","12.740","12.700","12.870","12.550","114315.000"],["2026-07-31","12.590","12.750","12.750","12.370","98779.000"],["2026-08-03","12.690","12.480","12.730","12.400","102585.000"],["2026-08-04","12.530","12.350","12.600","12.260","82478.000"],["2026-08-05","12.320","12.170","12.380","12.120","100246.000"],["2026-08-06","12.190","12.140","12.240","11.930","129820.000"],["2026-08-07","12.180","12.040","12.270","12.020","95140.000"],["2026-08-10","12.060","12.590","12.660","12.030","156114.000"],["2026-08-11","12.600","12.600","13.040","12.370","123110.000"],["2026-08-12","12.610","12.790","13.000","12.500","95491.000"],["2026-08-13","12.750","12.470","12.790","12.300","80947.000"],["2026-08-14","12.400","12.340","12.570","12.280","51880.000"],["2026-08-17","12.390","12.400","12.490","12.270","63498.000"],["2026-08-18","12.430","12.820","12.850","12.280","130961.000"],["2026-08-19","12.800","13.010","13.030","12.690","136765.000"],["2026-08-20","13.010","13.150","13.200","12.830","122270.000"],["2026-08-21","13.000","13.080","13.250","12.910","82916.000"],["2026-08-24","13.050","13.040","13.310","12.900","87926.000"],["2026-08-25","12.990","12.950","13.180","12.920","60960.000"],["2026-08-26","13.040","13.630","13.650","12.950","136945.000"],["2026-08-27","13.660","13.810","13.850","13.380","91196.000"],["2026-08-28","13.800","13.740","13.970","13.470","73677.000"],["2026-08-31","14.190","13.910","14.470","13.810","135206.000"],["2026-09-01","13.900","13.680","14.250","13.670","121176.000"],["2026-09-02","13.560","13.830","14.040","13.450","107208.000"],["2026-09-03","13.800","13.890","13.990","13.710","70965.000"],["2026-09-04","13.980","14.710","14.880","13.800","234544.000"],["2026-09-07","14.200","13.620","14.290","13.440","240939.000"],["2026-09-08","13.360","13.880","13.920","13.300","121938.000"],["2026-09-09","13.840","14.050","14.100","13.630","91095.000"],["2026-09-10","14.040","13.730","14.040","13.630","95381.000"],["2026-09-11","13.630","13.390","13.710","13.310","98131.000"],["2026-09-14","13.400","13.480","13.610","13.290","69922.000"],["2026-09-15","13.590","13.550","13.650","13.440","48393.000"],["2026-09-16","13.550","13.320","13.670","13.190","128381.000"],["2026-09-17","13.270","13.040","13.400","12.930","134768.000"],["2026-09-18","13.020","13.210","13.280","12.880","92496.000"],["2026-09-21","13.300","13.300","13.380","13.160","68038.000"],["2026-09-22","13.300","13.020","13.390","12.970","96966.000"],["2026-09-23","13.020","12.840","13.100","12.820","72243.000"],["2026-09-24","12.820","12.800","12.960","12.670","54596.000"]],"qt":{"sh600295":["1","\u9102\u5c14\u591a\u65af","600295","12.76","12.80","12.90","71738","35685","36053","12.76","228","12.75","156","12.74","40","12.73","38","12.72","31","12.78","2","12.79","100","12.80","55","12.81","55","12.83","13","","20260928161455","-0.04","-0.31","13.05","12.72","12.76\/71738\/92120260","71738","9212","0.36","12.80","","13.05","12.72","2.58","252.08","357.12","1.67","14.08","11.52","0.93","268","12.84","12.61","15.11","","","0.94","9212.0260","0.0000","0","   A","GP-A","9.43","-3.41","5.49","13.03","6.91","17.36","9.35","-4.71","-7.13","9.53","1975576254","2798776254","37.33","8.14","1975576254","","","34.88","-0.16","","CNY","0","___D__F__N","12.70","398",""],"market":["2026-09-29 03:07:25|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":"11.240","version":"18"}}}