{"code":0,"msg":"","data":{"sh600299":{"qfqday":[["2025-12-30","8.849","8.859","8.919","8.799","51025.000"],["2025-12-31","8.849","8.819","8.879","8.749","53049.000"],["2026-01-05","8.819","8.829","8.859","8.759","54217.000"],["2026-01-06","8.839","8.999","9.009","8.839","98476.000"],["2026-01-07","9.009","8.879","9.029","8.879","81591.000"],["2026-01-08","8.889","8.929","8.969","8.829","52370.000"],["2026-01-09","8.929","8.959","8.979","8.889","63221.000"],["2026-01-12","8.959","8.989","9.039","8.909","71633.000"],["2026-01-13","8.969","8.959","9.029","8.909","70428.000"],["2026-01-14","8.959","8.859","9.009","8.829","106078.000"],["2026-01-15","8.879","8.879","8.939","8.839","51182.000"],["2026-01-16","8.909","8.829","8.919","8.789","65947.000"],["2026-01-19","8.769","9.039","9.039","8.769","100312.000"],["2026-01-20","9.049","9.269","9.279","9.009","148070.000"],["2026-01-21","9.269","9.229","9.339","9.179","82602.000"],["2026-01-22","9.269","9.329","9.339","9.179","83708.000"],["2026-01-23","9.349","9.429","9.489","9.309","123245.000"],["2026-01-26","9.449","9.389","9.479","9.319","103563.000"],["2026-01-27","9.389","9.309","9.469","9.259","94532.000"],["2026-01-28","9.309","9.439","9.509","9.279","108049.000"],["2026-01-29","9.439","9.479","9.529","9.399","107925.000"],["2026-01-30","9.429","9.439","9.529","9.269","107755.000"],["2026-02-02","9.339","8.949","9.419","8.949","144115.000"],["2026-02-03","9.019","9.129","9.139","8.989","82940.000"],["2026-02-04","9.139","9.189","9.239","9.049","64997.000"],["2026-02-05","9.209","9.159","9.299","9.099","69131.000"],["2026-02-06","9.149","9.409","9.459","9.029","142162.000"],["2026-02-09","9.449","9.669","9.699","9.289","204427.000"],["2026-02-10","9.649","9.849","10.069","9.479","292825.000"],["2026-02-11","9.899","10.499","10.719","9.849","430524.000"],["2026-02-12","10.349","10.329","10.559","10.039","300167.000"],["2026-02-13","10.249","9.949","10.319","9.919","170835.000"],["2026-02-24","10.009","10.249","10.439","9.839","246621.000"],["2026-02-25","10.229","10.319","10.389","10.169","180646.000"],["2026-02-26","10.349","10.809","11.129","10.329","346546.000"],["2026-02-27","10.770","11.150","11.290","10.610","249781.000",{"nd":"2025","fh_sh":"0.51","djr":"2026-02-26","cqr":"2026-02-27","FHcontent":"10\u6d3e0.51\u5143"}],["2026-03-02","11.080","11.560","11.710","11.010","355236.000"],["2026-03-03","12.000","11.820","12.540","11.700","577406.000"],["2026-03-04","11.650","11.700","11.990","11.540","292258.000"],["2026-03-05","11.950","12.640","12.780","11.950","435986.000"],["2026-03-06","12.750","13.400","13.630","12.700","379399.000"],["2026-03-09","13.230","13.700","13.800","12.930","579520.000"],["2026-03-10","13.640","13.180","13.640","12.550","430582.000"],["2026-03-11","13.120","14.510","14.510","12.960","540850.000"],["2026-03-12","14.290","14.250","14.800","13.910","515565.000"],["2026-03-13","14.330","15.360","15.690","13.730","618389.000"],["2026-03-16","15.420","15.310","16.380","15.180","444724.000"],["2026-03-17","15.150","14.190","15.560","14.020","561465.000"],["2026-03-18","13.950","14.000","14.360","13.780","371918.000"],["2026-03-19","14.320","14.170","14.670","13.850","413391.000"],["2026-03-20","14.200","13.730","14.750","13.640","323350.000"],["2026-03-23","13.750","14.040","14.560","13.360","424933.000"],["2026-03-24","14.030","13.850","14.050","13.480","313701.000"],["2026-03-25","13.540","13.620","13.740","12.810","386799.000"],["2026-03-26","13.610","13.430","14.030","13.330","325445.000"],["2026-03-27","13.430","13.810","14.450","13.360","332841.000"],["2026-03-30","13.920","14.150","14.600","13.760","308011.000"],["2026-03-31","14.030","12.930","14.030","12.930","309688.000"],["2026-04-01","13.160","13.100","13.360","12.800","264759.000"],["2026-04-02","13.150","13.220","13.460","13.010","167221.000"],["2026-04-03","13.210","13.930","13.940","12.960","240088.000"],["2026-04-07","13.900","14.690","14.770","13.430","508800.000"],["2026-04-08","14.100","13.890","14.390","13.760","415751.000"],["2026-04-09","14.010","13.980","14.200","13.660","227230.000"],["2026-04-10","13.910","13.700","13.960","13.540","217780.000"],["2026-04-13","13.510","15.080","15.080","13.500","361364.000"],["2026-04-14","15.000","15.070","15.150","14.460","380154.000"],["2026-04-15","14.830","13.880","14.830","13.610","335502.000"],["2026-04-16","13.790","14.110","14.440","13.480","234282.000"],["2026-04-17","14.110","13.950","14.250","13.780","155810.000"],["2026-04-20","13.910","13.090","14.020","13.050","282841.000"],["2026-04-21","13.100","13.810","14.050","13.010","271890.000"],["2026-04-22","13.780","13.850","13.880","13.520","171029.000"],["2026-04-23","13.800","13.990","14.350","13.780","159935.000"],["2026-04-24","14.050","13.820","14.400","13.620","161594.000"],["2026-04-27","13.800","14.080","14.400","13.650","148474.000"],["2026-04-28","14.070","13.700","14.090","13.300","161442.000"],["2026-04-29","13.700","14.200","14.200","13.600","254850.000"],["2026-04-30","13.790","13.190","13.790","12.970","313621.000"],["2026-05-06","13.160","12.700","13.190","12.600","306249.000"],["2026-05-07","12.840","12.520","12.840","12.420","182259.000"],["2026-05-08","12.550","12.200","12.570","12.140","169255.000"],["2026-05-11","12.190","12.330","12.440","12.160","148807.000"],["2026-05-12","12.320","12.700","12.930","12.320","199130.000"],["2026-05-13","12.770","12.540","13.040","12.520","142703.000"],["2026-05-14","12.540","12.490","12.890","12.480","126043.000"],["2026-05-15","12.530","12.100","12.780","12.050","157681.000"],["2026-05-18","12.100","11.900","12.140","11.780","114766.000"],["2026-05-19","11.970","11.550","11.970","11.360","175525.000"],["2026-05-20","11.610","11.370","11.620","11.250","116286.000"],["2026-05-21","11.300","11.110","11.590","11.110","132577.000"],["2026-05-22","11.070","11.540","11.840","11.070","165767.000"],["2026-05-25","11.400","11.140","11.750","10.990","203701.000"],["2026-05-26","11.110","11.390","11.420","11.000","142586.000"],["2026-05-27","11.330","11.000","11.390","10.800","186994.000"],["2026-05-28","10.900","10.780","10.940","10.670","140213.000"],["2026-05-29","10.880","10.900","11.150","10.650","160750.000"],["2026-06-01","10.850","10.990","11.110","10.770","124005.000"],["2026-06-02","10.990","10.750","11.080","10.610","111131.000"],["2026-06-03","10.610","10.770","10.860","10.550","100510.000"],["2026-06-04","10.650","10.390","10.790","10.230","169956.000"],["2026-06-05","10.370","10.360","10.710","10.270","143002.000"],["2026-06-08","10.210","10.080","10.560","9.930","148298.000"],["2026-06-09","10.250","10.110","10.250","9.900","102746.000"],["2026-06-10","9.950","10.020","10.220","9.800","118399.000"],["2026-06-11","10.170","9.940","10.170","9.830","123857.000"],["2026-06-12","9.860","10.060","10.370","9.710","142015.000"],["2026-06-15","10.020","10.020","10.280","9.900","162945.000"],["2026-06-16","10.000","9.680","10.030","9.670","128847.000"],["2026-06-17","9.660","9.720","9.890","9.590","138754.000"],["2026-06-18","9.780","9.480","9.780","9.430","124202.000"],["2026-06-22","9.520","9.460","9.540","9.240","153770.000"],["2026-06-23","9.410","9.330","9.850","9.300","155838.000"],["2026-06-24","9.280","9.170","9.450","9.140","115519.000"],["2026-06-25","9.140","8.940","9.150","8.860","125017.000"],["2026-06-26","8.880","8.730","9.020","8.630","120962.000"],["2026-06-29","8.580","7.850","8.590","7.850","561367.000"],["2026-06-30","7.850","7.750","8.020","7.640","644378.000"],["2026-07-01","7.820","8.340","8.380","7.690","529866.000"],["2026-07-02","8.120","8.240","8.380","8.030","402834.000"],["2026-07-03","8.280","8.370","8.430","8.120","303888.000"],["2026-07-06","8.310","8.330","8.610","8.200","244556.000"],["2026-07-07","8.360","7.950","8.360","7.910","206686.000"],["2026-07-08","7.940","7.780","8.000","7.730","226506.000"],["2026-07-09","7.730","7.740","7.900","7.580","212190.000"],["2026-07-10","7.780","7.900","8.030","7.620","187387.000",{"nd":"2025","fh_sh":"1","djr":"2026-07-09","cqr":"2026-07-10","FHcontent":"10\u6d3e1\u5143"}],["2026-07-13","7.900","7.810","8.020","7.760","225833.000"],["2026-07-14","7.780","7.960","8.050","7.780","175470.000"],["2026-07-15","7.930","7.890","8.080","7.840","225198.000"],["2026-07-16","8.540","8.220","8.680","7.980","1247746.000"],["2026-07-17","8.060","7.910","8.300","7.900","965651.000"],["2026-07-20","7.950","8.060","8.150","7.800","653788.000"],["2026-07-21","8.030","7.970","8.300","7.920","630474.000"],["2026-07-22","7.900","8.170","8.250","7.820","567897.000"],["2026-07-23","8.090","8.320","8.330","8.020","487469.000"],["2026-07-24","8.260","7.970","8.350","7.960","388824.000"],["2026-07-27","7.950","8.140","8.160","7.880","346712.000"],["2026-07-28","8.080","8.200","8.250","7.980","356735.000"],["2026-07-29","8.150","8.310","8.440","8.150","453666.000"],["2026-07-30","8.300","8.380","8.500","8.250","315569.000"],["2026-07-31","8.300","8.420","8.460","8.220","464169.000"],["2026-08-03","8.350","8.560","8.610","8.280","429561.000"],["2026-08-04","8.580","8.440","8.680","8.390","324341.000"],["2026-08-05","8.400","8.450","8.550","8.320","322542.000"],["2026-08-06","8.450","8.690","8.780","8.360","630624.000"],["2026-08-07","8.620","8.450","8.650","8.390","608484.000"],["2026-08-10","8.440","8.580","8.800","8.430","586434.000"],["2026-08-11","8.580","8.470","8.780","8.460","449708.000"],["2026-08-12","8.410","8.530","8.670","8.380","482784.000"],["2026-08-13","8.470","8.300","8.560","8.260","534107.000"],["2026-08-14","8.300","8.260","8.330","8.170","269425.000"],["2026-08-17","8.300","8.470","8.470","8.230","345222.000"],["2026-08-18","8.650","8.660","8.860","8.580","577098.000"],["2026-08-19","8.670","8.470","8.800","8.430","440810.000"],["2026-08-20","8.520","8.610","8.680","8.520","366631.000"],["2026-08-21","8.610","8.490","8.630","8.430","295028.000"],["2026-08-24","8.470","8.370","8.530","8.270","301606.000"],["2026-08-25","8.340","8.380","8.500","8.330","275503.000"],["2026-08-26","8.360","8.490","8.580","8.360","319768.000"],["2026-08-27","8.480","8.620","8.640","8.380","332337.000"],["2026-08-28","8.600","8.820","8.890","8.590","394365.000"],["2026-08-31","8.790","8.640","8.840","8.570","415245.000"],["2026-09-01","8.640","8.680","8.880","8.610","448142.000"],["2026-09-02","8.650","8.360","8.670","8.290","443606.000"],["2026-09-03","8.340","8.320","8.440","8.290","296677.000"],["2026-09-04","8.340","8.570","8.770","8.330","546935.000"],["2026-09-07","8.530","8.620","8.750","8.500","327081.000"],["2026-09-08","8.620","8.820","8.930","8.600","423945.000"],["2026-09-09","8.760","8.950","9.070","8.760","431259.000"],["2026-09-10","8.930","8.730","9.000","8.710","308681.000"],["2026-09-11","8.690","8.460","8.690","8.410","392132.000"],["2026-09-14","8.430","8.540","8.560","8.380","221875.000"],["2026-09-15","8.520","8.300","8.540","8.260","333225.000"],["2026-09-16","8.240","8.330","8.380","8.120","296927.000"],["2026-09-17","8.290","8.230","8.330","8.180","212820.000"],["2026-09-18","8.250","8.290","8.330","8.210","225180.000"],["2026-09-21","8.320","8.550","8.550","8.310","281524.000"],["2026-09-22","8.510","8.420","8.580","8.350","335507.000"],["2026-09-23","8.400","8.370","8.420","8.300","192987.000"],["2026-09-24","8.390","8.080","8.390","8.060","320126.000"]],"qt":{"sh600299":["1","\u5b89\u8fea\u82cf","600299","8.06","8.08","8.08","378773","194761","184012","8.06","820","8.05","1746","8.04","634","8.03","823","8.02","329","8.07","723","8.08","1016","8.09","414","8.10","344","8.11","153","","20260928161451","-0.02","-0.25","8.36","8.03","8.06\/378773\/310463887","378773","31046","1.23","18.82","","8.36","8.03","4.08","248.23","248.23","1.26","8.89","7.27","1.40","1702","8.20","13.72","21.50","","","0.52","31046.3887","2.3374","29","   A","GP-A","-8.61","-2.77","1.87","6.69","4.63","16.38","7.58","-4.73","-8.62","-3.70","3079779257","3079779257","24.31","-9.02","3079779257","","","-12.95","-0.12","","CNY","0","___D__F__N","8.00","1117",""],"market":["2026-09-29 03:08:43|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":"8.879","version":"18"}}}