{"code":0,"msg":"","data":{"sh600323":{"qfqday":[["2025-12-26","28.280","28.300","28.570","28.210","22746.000"],["2025-12-29","28.240","27.980","28.350","27.890","45103.000"],["2025-12-30","27.900","27.400","28.150","27.380","56628.000"],["2025-12-31","27.500","27.800","27.970","27.470","34818.000"],["2026-01-05","28.420","28.200","28.420","27.680","53412.000"],["2026-01-06","28.130","27.460","28.200","27.430","85383.000"],["2026-01-07","27.600","27.760","27.840","27.260","64013.000"],["2026-01-08","27.760","27.480","27.900","27.410","44286.000"],["2026-01-09","27.480","27.330","27.500","27.210","63424.000"],["2026-01-12","27.260","27.460","27.550","27.150","52793.000"],["2026-01-13","27.480","27.500","27.760","27.320","49243.000"],["2026-01-14","27.570","28.160","28.380","27.330","98331.000"],["2026-01-15","28.160","28.450","28.770","28.000","42303.000"],["2026-01-16","28.570","27.800","28.600","27.700","53503.000"],["2026-01-19","27.700","27.810","28.250","27.620","36557.000"],["2026-01-20","27.860","28.450","28.510","27.660","49038.000"],["2026-01-21","28.440","28.230","28.630","28.070","45460.000"],["2026-01-22","28.230","28.230","28.450","28.080","31526.000"],["2026-01-23","28.310","28.190","28.440","28.120","43681.000"],["2026-01-26","28.200","28.270","28.490","27.530","70916.000"],["2026-01-27","28.270","27.820","28.520","27.760","54507.000"],["2026-01-28","27.900","27.500","27.910","27.300","77030.000"],["2026-01-29","27.520","27.790","27.880","27.320","57671.000"],["2026-01-30","27.830","28.740","28.860","27.650","78195.000"],["2026-02-02","28.490","27.790","28.620","27.750","57855.000"],["2026-02-03","27.880","27.750","27.950","27.470","50151.000"],["2026-02-04","27.780","28.130","28.370","27.590","50279.000"],["2026-02-05","28.290","28.700","28.830","28.040","50366.000"],["2026-02-06","28.510","28.510","29.120","28.310","39660.000"],["2026-02-09","28.700","28.380","28.700","28.160","32956.000"],["2026-02-10","28.380","28.090","28.420","27.950","35334.000"],["2026-02-11","28.150","28.360","28.470","28.000","26907.000"],["2026-02-12","28.360","27.950","28.360","27.730","41009.000"],["2026-02-13","27.950","27.330","28.030","27.300","45679.000"],["2026-02-24","27.700","26.910","27.700","26.880","77639.000"],["2026-02-25","27.010","26.820","27.200","26.630","106314.000"],["2026-02-26","26.890","27.000","27.180","26.700","49505.000"],["2026-02-27","27.120","27.730","28.160","27.100","83884.000"],["2026-03-02","27.500","28.310","28.640","27.480","99742.000"],["2026-03-03","28.360","27.730","28.370","27.550","88520.000"],["2026-03-04","27.680","27.410","28.070","27.380","58576.000"],["2026-03-05","27.420","27.480","27.670","27.130","58029.000"],["2026-03-06","27.410","28.290","28.470","27.280","67166.000"],["2026-03-09","28.620","28.400","28.830","28.080","73374.000"],["2026-03-10","28.470","28.880","29.050","28.180","49789.000"],["2026-03-11","28.990","28.900","29.000","28.360","33238.000"],["2026-03-12","28.860","29.390","29.580","28.730","54698.000"],["2026-03-13","29.350","29.980","30.580","29.350","92521.000"],["2026-03-16","29.900","29.390","30.070","29.230","52981.000"],["2026-03-17","29.770","28.710","29.770","28.650","60768.000"],["2026-03-18","28.450","28.430","28.970","28.230","54119.000"],["2026-03-19","28.200","28.710","29.110","28.110","67079.000"],["2026-03-20","28.590","29.590","29.850","28.560","83541.000"],["2026-03-23","29.140","27.980","29.140","27.800","90007.000"],["2026-03-24","28.370","28.540","28.750","27.810","47429.000"],["2026-03-25","28.570","30.080","30.180","28.240","81148.000"],["2026-03-26","30.080","30.010","30.230","29.710","63111.000"],["2026-03-27","29.720","30.300","31.000","29.630","58638.000"],["2026-03-30","30.080","29.130","30.200","28.950","59375.000"],["2026-03-31","29.090","28.540","29.370","28.540","44796.000"],["2026-04-01","28.890","28.700","28.990","28.380","51065.000"],["2026-04-02","28.610","28.750","28.920","28.360","37837.000"],["2026-04-03","28.740","29.180","29.580","28.640","57857.000"],["2026-04-07","29.100","28.350","29.290","28.210","59375.000"],["2026-04-08","28.690","28.780","28.850","28.380","46952.000"],["2026-04-09","28.610","28.650","29.000","28.460","45462.000"],["2026-04-10","28.650","28.490","28.990","28.200","43955.000"],["2026-04-13","28.210","27.950","28.410","27.680","46221.000"],["2026-04-14","28.020","27.730","28.070","27.570","42676.000"],["2026-04-15","27.910","28.180","28.450","27.520","82257.000"],["2026-04-16","28.120","27.770","28.380","27.670","45486.000"],["2026-04-17","27.700","27.700","27.790","27.520","29687.000"],["2026-04-20","27.680","28.190","28.350","27.580","54995.000"],["2026-04-21","28.000","28.590","28.670","28.000","30568.000"],["2026-04-24","28.860","29.390","29.770","28.720","159278.000"],["2026-04-27","28.940","30.020","31.140","28.930","122544.000"],["2026-04-28","29.750","30.530","30.720","29.710","78726.000"],["2026-04-29","30.990","31.670","32.190","30.610","134709.000"],["2026-04-30","31.530","31.210","31.530","30.880","69362.000"],["2026-05-06","31.380","31.160","31.620","30.780","92505.000"],["2026-05-07","31.290","30.950","31.460","30.540","53235.000"],["2026-05-08","30.950","30.630","31.480","30.330","66008.000"],["2026-05-11","30.530","29.570","30.600","29.400","114438.000"],["2026-05-12","29.570","30.770","30.800","29.500","77216.000"],["2026-05-13","30.600","30.170","31.030","29.800","67692.000"],["2026-05-14","30.170","30.350","30.520","29.850","67132.000"],["2026-05-15","30.210","29.660","30.320","29.440","71844.000"],["2026-05-18","29.720","29.730","30.490","29.560","57426.000"],["2026-05-19","29.730","30.070","30.290","29.510","40253.000"],["2026-05-20","29.720","29.690","30.000","29.320","46392.000"],["2026-05-21","29.610","29.750","30.350","29.460","52339.000"],["2026-05-22","29.830","29.680","29.910","29.420","38231.000"],["2026-05-25","29.750","29.190","29.800","29.110","71980.000"],["2026-05-26","29.140","29.690","29.850","28.920","59830.000"],["2026-05-27","29.700","29.880","30.200","29.310","59932.000"],["2026-05-28","29.810","28.900","29.880","28.710","80948.000"],["2026-05-29","28.910","29.850","30.020","28.650","71490.000"],["2026-06-01","30.080","30.620","30.700","29.780","99336.000"],["2026-06-02","30.330","30.200","31.090","29.960","82769.000"],["2026-06-03","30.200","29.930","30.580","29.350","72748.000"],["2026-06-04","29.870","29.650","30.120","29.540","57111.000"],["2026-06-05","29.870","29.110","30.070","29.010","69184.000"],["2026-06-08","28.930","29.330","29.430","28.800","67467.000"],["2026-06-09","29.120","29.040","29.330","28.850","50418.000"],["2026-06-10","28.870","29.460","29.560","28.580","65547.000"],["2026-06-11","29.470","29.380","29.900","28.900","46800.000"],["2026-06-12","29.380","29.680","29.980","28.960","65183.000"],["2026-06-15","29.750","29.550","30.050","29.300","57137.000"],["2026-06-16","29.540","28.090","29.540","27.610","147568.000"],["2026-06-17","27.900","28.050","28.400","27.660","65987.000"],["2026-06-18","28.100","28.120","28.180","27.100","58503.000"],["2026-06-22","27.600","27.240","27.640","26.730","69986.000"],["2026-06-23","27.020","27.250","27.850","26.820","45497.000"],["2026-06-24","27.790","26.670","28.110","26.640","52798.000"],["2026-06-25","26.550","26.540","26.900","25.960","82517.000"],["2026-06-26","26.350","26.750","27.030","26.300","60821.000"],["2026-06-29","26.550","27.410","27.780","26.140","75678.000"],["2026-06-30","27.410","26.660","27.850","26.400","72302.000"],["2026-07-01","26.320","26.800","27.020","26.250","51420.000"],["2026-07-02","26.950","27.350","27.480","26.840","46822.000"],["2026-07-03","27.540","27.510","27.980","27.340","53971.000"],["2026-07-06","27.550","28.200","28.480","27.130","59155.000"],["2026-07-07","28.270","28.200","28.650","27.760","50163.000"],["2026-07-08","28.300","28.300","28.870","27.880","50112.000"],["2026-07-09","28.240","27.730","28.510","27.700","42129.000"],["2026-07-10","27.740","27.100","28.000","26.970","56149.000"],["2026-07-13","27.300","28.030","28.090","27.010","79368.000"],["2026-07-14","28.010","29.190","29.310","27.980","103438.000"],["2026-07-15","28.980","29.500","29.550","28.800","55515.000"],["2026-07-16","29.680","29.350","29.740","28.900","50567.000"],["2026-07-17","29.520","29.260","29.920","29.180","69572.000",{"nd":"2025","fh_sh":"8","djr":"2026-07-16","cqr":"2026-07-17","FHcontent":"10\u6d3e8\u5143"}],["2026-07-20","29.260","30.600","31.120","29.210","133184.000"],["2026-07-21","30.800","30.190","31.300","30.070","97263.000"],["2026-07-22","30.090","30.170","30.440","29.510","76363.000"],["2026-07-23","30.080","30.200","30.270","29.720","40407.000"],["2026-07-24","30.240","30.070","30.370","29.840","39726.000"],["2026-07-27","29.850","29.860","30.520","29.810","49986.000"],["2026-07-28","29.930","29.770","29.930","29.450","52034.000"],["2026-07-29","29.780","31.200","31.330","29.480","96749.000"],["2026-07-30","31.210","31.580","31.850","30.900","69371.000"],["2026-07-31","31.280","30.960","31.500","30.220","75593.000"],["2026-08-03","30.710","31.200","31.500","30.710","56084.000"],["2026-08-04","31.010","30.720","31.180","30.500","75308.000"],["2026-08-05","30.510","30.340","30.800","30.000","58082.000"],["2026-08-06","30.310","30.210","30.500","29.880","56888.000"],["2026-08-07","30.260","29.420","30.260","29.390","94075.000"],["2026-08-10","29.520","29.980","30.270","29.220","77955.000"],["2026-08-11","29.930","29.820","30.420","29.760","42641.000"],["2026-08-12","29.810","29.600","29.850","29.380","40941.000"],["2026-08-13","29.690","29.610","29.780","29.320","47590.000"],["2026-08-14","29.770","29.440","29.770","29.400","27908.000"],["2026-08-17","29.590","29.420","29.590","29.240","47343.000"],["2026-08-18","29.430","29.210","29.610","29.130","48305.000"],["2026-08-19","29.300","29.940","30.020","29.300","83123.000"],["2026-08-20","29.940","29.600","30.470","29.600","45541.000"],["2026-08-21","29.610","29.260","29.830","29.240","33270.000"],["2026-08-24","29.270","29.600","29.910","29.230","45023.000"],["2026-08-25","29.790","29.730","30.100","29.570","37906.000"],["2026-08-26","29.870","30.100","30.280","29.680","37329.000"],["2026-08-27","30.150","29.990","30.210","29.740","39153.000"],["2026-08-28","30.000","30.230","30.230","29.660","27445.000"],["2026-08-31","30.290","30.440","30.890","30.130","62804.000"],["2026-09-01","30.350","30.710","30.840","30.150","55175.000"],["2026-09-02","30.570","30.180","30.640","29.900","52552.000"],["2026-09-03","30.200","30.000","30.580","29.960","41155.000"],["2026-09-04","30.140","29.990","30.270","29.870","42140.000"],["2026-09-07","30.070","29.540","30.110","29.220","68252.000"],["2026-09-08","29.580","29.560","29.800","29.460","27069.000"],["2026-09-09","29.560","29.900","29.980","29.430","26620.000"],["2026-09-10","29.910","29.920","30.120","29.560","29504.000"],["2026-09-11","30.090","29.540","30.090","29.510","30632.000"],["2026-09-14","29.500","29.060","29.780","28.900","84184.000"],["2026-09-15","29.060","29.060","29.350","28.820","45449.000"],["2026-09-16","29.110","29.600","29.640","28.920","46470.000"],["2026-09-17","29.590","29.210","29.690","29.130","21206.000"],["2026-09-18","29.380","28.930","29.380","28.920","42479.000"],["2026-09-21","28.960","28.550","29.000","28.530","55215.000"],["2026-09-22","28.550","28.810","28.980","28.400","33693.000"],["2026-09-23","28.710","28.900","29.250","28.610","29608.000"],["2026-09-24","28.860","28.680","29.040","28.610","27753.000"]],"qt":{"sh600323":["1","\u701a\u84dd\u73af\u5883","600323","29.17","28.68","28.79","49985","24798","25187","29.15","1","29.12","6","29.11","7","29.10","7","29.09","13","29.17","52","29.18","300","29.19","41","29.20","208","29.21","89","","20260928161456","0.49","1.71","29.23","28.58","29.17\/49985\/145214623","49985","14521","0.61","10.75","","29.23","28.58","2.27","237.84","237.84","1.57","31.55","25.81","1.32","-656","29.05","9.86","12.05","","","0.13","14521.4623","0.0000","0","   A","GP-A","4.93","0.83","3.60","14.57","4.28","32.19","25.87","-1.25","-3.51","6.03","815347146","815347146","-90.61","6.46","815347146","","","11.08","0.14","","CNY","0","___D__F__N","29.25","-140",""],"market":["2026-09-29 03:07:55|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":"28.300","version":"18"}}}