{"code":0,"msg":"","data":{"sh600315":{"qfqday":[["2025-12-30","22.310","22.320","22.570","22.220","45494.000"],["2025-12-31","22.320","22.320","22.700","22.230","38636.000"],["2026-01-05","22.300","22.670","22.700","22.230","54465.000"],["2026-01-06","22.630","23.040","23.060","22.600","62777.000"],["2026-01-07","23.050","22.910","23.190","22.870","44431.000"],["2026-01-08","23.000","22.960","23.100","22.800","58385.000"],["2026-01-09","22.980","23.160","23.190","22.860","52877.000"],["2026-01-12","23.200","23.690","23.720","23.170","75103.000"],["2026-01-13","23.690","23.360","23.740","23.210","63518.000"],["2026-01-14","23.450","23.200","23.700","23.020","74578.000"],["2026-01-15","23.190","23.090","23.330","22.950","61795.000"],["2026-01-16","23.200","22.880","23.220","22.710","43007.000"],["2026-01-19","22.870","22.900","23.180","22.590","67533.000"],["2026-01-20","22.930","23.720","23.720","22.860","96482.000"],["2026-01-21","23.790","23.500","23.910","23.310","88057.000"],["2026-01-22","23.650","23.210","23.650","23.040","89177.000"],["2026-01-23","23.230","23.270","23.490","23.140","85782.000"],["2026-01-26","23.280","22.180","23.300","22.110","143077.000"],["2026-01-27","22.110","21.370","22.170","21.150","113992.000"],["2026-01-28","21.310","21.260","21.600","21.070","92845.000"],["2026-01-29","21.120","21.710","22.160","20.890","157819.000"],["2026-01-30","21.690","20.720","21.690","20.500","163348.000"],["2026-02-02","20.700","20.580","21.140","20.510","112064.000"],["2026-02-03","20.760","20.690","21.000","20.500","77738.000"],["2026-02-04","20.730","20.930","21.000","20.630","62693.000"],["2026-02-05","20.940","22.110","22.400","20.890","204793.000"],["2026-02-06","21.660","21.740","21.910","21.350","116307.000"],["2026-02-09","21.800","21.770","21.930","21.540","72571.000"],["2026-02-10","21.760","21.790","21.860","21.510","52612.000"],["2026-02-11","21.730","21.620","21.990","21.600","47173.000"],["2026-02-12","21.550","21.020","21.690","20.980","92958.000"],["2026-02-13","21.020","20.770","21.180","20.730","49450.000"],["2026-02-24","20.780","20.400","20.880","20.350","102240.000"],["2026-02-25","20.430","21.430","21.470","20.430","139876.000"],["2026-02-26","21.440","21.580","22.130","21.230","149539.000"],["2026-02-27","21.690","22.210","22.360","21.580","113834.000"],["2026-03-02","21.810","21.600","22.080","21.430","92456.000"],["2026-03-03","21.500","20.700","21.840","20.600","84623.000"],["2026-03-04","20.590","20.580","21.150","20.430","74598.000"],["2026-03-05","20.770","20.460","20.860","20.330","74636.000"],["2026-03-06","20.350","20.420","20.480","20.110","95850.000"],["2026-03-09","20.100","19.410","20.100","19.070","143310.000"],["2026-03-10","19.550","19.790","19.860","19.530","64519.000"],["2026-03-11","19.770","19.970","20.080","19.530","59973.000"],["2026-03-12","19.940","20.170","20.440","19.820","69116.000"],["2026-03-13","20.200","20.680","21.180","20.010","112943.000"],["2026-03-16","20.790","21.460","21.580","20.400","131562.000"],["2026-03-17","21.390","21.310","21.710","21.310","69908.000"],["2026-03-18","21.310","21.550","21.650","21.210","60286.000"],["2026-03-19","21.420","21.400","21.540","21.090","59637.000"],["2026-03-20","21.390","21.800","22.090","21.390","102968.000"],["2026-03-23","21.620","20.350","21.620","20.200","90391.000"],["2026-03-24","20.610","21.000","21.020","20.020","59303.000"],["2026-03-25","20.920","20.690","20.950","20.500","54379.000"],["2026-03-26","20.600","20.460","20.700","20.030","65093.000"],["2026-03-27","20.400","20.390","20.800","20.210","47188.000"],["2026-03-30","20.120","21.040","21.700","20.120","86239.000"],["2026-03-31","21.030","20.840","21.100","20.600","50197.000"],["2026-04-01","21.010","21.870","22.290","20.900","125232.000"],["2026-04-02","21.790","21.630","21.860","21.230","72893.000"],["2026-04-03","21.520","21.140","21.640","21.100","49067.000"],["2026-04-07","21.140","20.510","21.200","20.420","58639.000"],["2026-04-08","20.750","20.910","20.950","20.660","60264.000"],["2026-04-09","20.770","20.290","20.770","20.220","65584.000"],["2026-04-10","20.450","20.420","20.660","20.340","41492.000"],["2026-04-13","20.310","20.150","20.390","20.120","38277.000"],["2026-04-14","20.240","20.420","20.420","19.810","61532.000"],["2026-04-15","20.420","20.560","20.640","20.310","42687.000"],["2026-04-16","20.570","20.570","20.590","20.340","31653.000"],["2026-04-17","20.450","20.360","20.460","20.270","27726.000"],["2026-04-20","20.400","20.300","20.440","20.180","38224.000"],["2026-04-21","20.310","20.000","20.510","19.870","57360.000"],["2026-04-22","19.900","20.060","20.060","19.700","44472.000"],["2026-04-23","20.050","19.960","20.220","19.850","48545.000"],["2026-04-24","19.900","20.020","20.450","19.750","54655.000"],["2026-04-27","20.020","20.450","20.520","20.000","53423.000"],["2026-04-28","21.050","20.600","21.680","20.300","121557.000"],["2026-04-29","20.730","20.300","20.880","20.200","112067.000"],["2026-04-30","20.230","19.970","20.280","19.880","69268.000"],["2026-05-06","20.080","20.520","20.720","20.000","108011.000"],["2026-05-07","20.520","20.270","20.550","20.190","63714.000"],["2026-05-08","20.210","20.150","20.420","20.100","49953.000"],["2026-05-11","20.180","19.890","20.190","19.780","75147.000"],["2026-05-12","19.900","19.480","19.940","19.450","71112.000"],["2026-05-13","19.550","19.400","19.630","19.310","57453.000"],["2026-05-14","19.400","18.970","19.450","18.920","68092.000"],["2026-05-15","18.920","18.860","19.050","18.700","43547.000"],["2026-05-18","18.830","18.310","18.860","18.220","56188.000"],["2026-05-19","18.350","18.170","18.440","17.930","57265.000"],["2026-05-20","18.150","17.990","18.150","17.620","53888.000"],["2026-05-21","17.920","17.840","18.360","17.760","55420.000"],["2026-05-22","18.000","17.950","18.070","17.730","45924.000"],["2026-05-25","17.900","17.740","17.900","17.400","58331.000"],["2026-05-26","17.750","17.950","17.980","17.600","42738.000"],["2026-05-27","17.970","17.800","18.070","17.630","52541.000"],["2026-05-28","17.710","17.510","17.860","17.400","43942.000"],["2026-05-29","17.460","18.490","18.650","17.310","107332.000"],["2026-06-01","18.190","18.530","18.690","18.040","66438.000"],["2026-06-02","18.480","17.900","18.520","17.900","73647.000"],["2026-06-03","17.900","17.640","17.930","17.470","54481.000"],["2026-06-04","17.610","17.430","17.790","17.360","31291.000"],["2026-06-05","17.540","17.750","18.050","17.540","47518.000"],["2026-06-08","17.800","17.890","18.140","17.560","60442.000"],["2026-06-09","17.830","17.610","17.870","17.510","40464.000"],["2026-06-10","17.540","17.680","17.690","17.360","33756.000"],["2026-06-11","17.700","17.490","17.750","17.430","27763.000"],["2026-06-12","17.550","18.490","18.660","17.360","94165.000"],["2026-06-15","18.400","18.400","18.590","18.250","51715.000"],["2026-06-16","18.400","18.270","18.400","17.980","48689.000"],["2026-06-17","18.250","17.930","18.250","17.720","44277.000"],["2026-06-18","17.870","17.390","17.870","17.330","54930.000"],["2026-06-22","17.390","17.230","17.400","16.610","70779.000"],["2026-06-23","17.130","17.370","17.760","17.070","53387.000"],["2026-06-24","17.390","16.950","17.490","16.950","35972.000"],["2026-06-25","16.920","16.670","16.970","16.500","48302.000"],["2026-06-26","16.650","16.260","16.720","16.260","46169.000"],["2026-06-29","16.330","16.840","17.040","15.920","60789.000"],["2026-06-30","16.470","16.620","16.880","16.350","37609.000"],["2026-07-01","16.510","16.980","17.370","16.310","57998.000"],["2026-07-02","17.080","17.330","17.580","16.990","61939.000"],["2026-07-03","17.480","17.250","17.530","17.130","38959.000"],["2026-07-06","17.200","17.670","17.760","17.060","63676.000"],["2026-07-07","17.720","17.560","17.950","17.450","54516.000"],["2026-07-08","17.700","17.820","18.330","17.390","95176.000"],["2026-07-09","17.610","17.400","17.790","17.210","58023.000"],["2026-07-10","17.300","17.480","17.650","17.060","52227.000"],["2026-07-13","17.460","17.310","17.600","17.220","44857.000"],["2026-07-14","17.400","17.520","17.750","17.240","48592.000"],["2026-07-15","17.400","17.910","18.010","17.310","63542.000"],["2026-07-16","17.800","17.950","18.090","17.620","50544.000"],["2026-07-17","18.000","17.410","18.280","17.370","65730.000"],["2026-07-20","17.470","17.700","17.800","17.380","63640.000"],["2026-07-21","17.660","17.670","18.110","17.550","63925.000"],["2026-07-22","17.670","17.480","17.740","17.270","55947.000"],["2026-07-23","17.490","17.340","17.530","17.230","51608.000"],["2026-07-24","17.280","16.700","17.380","16.680","58632.000",{"nd":"2025","fh_sh":"2","djr":"2026-07-23","cqr":"2026-07-24","FHcontent":"10\u6d3e2\u5143"}],["2026-07-27","16.700","17.640","17.730","16.680","78834.000"],["2026-07-28","17.450","17.700","17.840","17.410","48899.000"],["2026-07-29","17.780","18.220","18.400","17.720","77623.000"],["2026-07-30","18.290","18.640","18.880","18.210","84505.000"],["2026-07-31","18.170","18.400","18.590","18.150","83738.000"],["2026-08-03","18.270","18.440","18.580","18.090","60965.000"],["2026-08-04","18.450","17.800","18.610","17.760","124620.000"],["2026-08-05","17.800","17.630","17.860","17.500","110163.000"],["2026-08-06","17.620","17.290","17.670","17.120","115410.000"],["2026-08-07","17.290","17.260","17.310","16.920","84036.000"],["2026-08-10","17.250","18.020","18.040","17.130","156478.000"],["2026-08-11","17.950","17.910","18.500","17.800","99183.000"],["2026-08-12","17.890","17.910","18.080","17.660","79518.000"],["2026-08-13","17.860","17.550","17.940","17.520","72852.000"],["2026-08-14","17.710","17.360","17.710","17.300","62896.000"],["2026-08-17","17.370","17.600","17.640","17.050","57921.000"],["2026-08-18","17.520","17.370","17.670","17.180","61804.000"],["2026-08-19","17.290","17.230","17.590","17.150","61049.000"],["2026-08-20","18.340","18.400","18.750","18.240","249601.000"],["2026-08-21","18.530","18.090","18.600","18.060","130932.000"],["2026-08-24","18.150","18.230","18.740","18.140","104465.000"],["2026-08-25","18.290","18.340","18.630","18.220","97798.000"],["2026-08-26","18.270","18.110","18.570","18.100","97042.000"],["2026-08-27","18.100","18.190","18.270","17.910","82007.000"],["2026-08-28","18.090","18.270","18.350","17.920","76327.000"],["2026-08-31","18.270","18.050","18.330","17.910","79382.000"],["2026-09-01","17.920","18.450","18.500","17.920","103896.000"],["2026-09-02","18.350","18.340","18.480","18.220","69910.000"],["2026-09-03","18.360","17.980","18.480","17.960","77917.000"],["2026-09-04","18.040","18.620","18.670","17.980","122889.000"],["2026-09-07","18.600","18.650","18.720","18.380","74230.000"],["2026-09-08","18.650","19.070","19.510","18.530","129377.000"],["2026-09-09","19.010","18.960","19.330","18.840","98085.000"],["2026-09-10","18.900","18.620","18.980","18.610","64532.000"],["2026-09-11","18.540","17.890","18.660","17.860","92839.000"],["2026-09-14","17.870","17.850","17.950","17.490","84350.000"],["2026-09-15","17.880","17.630","17.970","17.620","39083.000"],["2026-09-16","17.550","17.670","17.800","17.300","60454.000"],["2026-09-17","17.590","17.750","17.830","17.580","33948.000"],["2026-09-18","17.780","17.890","18.200","17.740","52144.000"],["2026-09-21","17.850","18.640","18.700","17.850","98693.000"],["2026-09-22","18.580","18.480","18.770","18.380","62996.000"],["2026-09-23","18.430","18.540","18.950","18.380","59448.000"],["2026-09-24","18.500","18.120","18.690","18.070","51909.000"]],"qt":{"sh600315":["1","\u4e0a\u6d77\u5bb6\u5316","600315","17.95","18.12","18.23","49281","23227","26055","17.95","92","17.94","262","17.93","127","17.92","54","17.91","45","17.96","4","17.97","53","17.98","100","17.99","26","18.00","34","","20260928161457","-0.17","-0.94","18.31","17.87","17.95\/49281\/88790702","49281","8879","0.73","31.52","","18.31","17.87","2.43","120.66","120.66","1.71","19.93","16.31","0.76","363","18.02","15.84","45.09","","","0.67","8879.0702","0.1795","1","   A","GP-A","-19.58","0.34","1.33","5.42","3.58","29.51","15.92","0.34","-1.75","4.06","672225980","672225980","45.55","-19.58","672225980","","","-30.86","-0.06","","CNY","0","___D__F__N","17.88","131",""],"market":["2026-09-29 03:08:46|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":"22.260","version":"18"}}}