{"code":0,"msg":"","data":{"sh600348":{"qfqday":[["2025-12-30","8.243","8.033","8.293","8.013","703955.000"],["2025-12-31","7.993","8.023","8.203","7.963","491812.000"],["2026-01-05","8.093","8.003","8.143","7.903","567620.000"],["2026-01-06","8.013","8.073","8.163","7.973","570444.000"],["2026-01-07","8.113","8.253","8.283","8.013","1023826.000"],["2026-01-08","8.273","8.183","8.333","8.113","700509.000"],["2026-01-09","8.143","8.373","8.463","8.103","770032.000"],["2026-01-12","8.423","8.363","8.503","8.243","800422.000"],["2026-01-13","8.343","8.163","8.353","8.143","648890.000"],["2026-01-14","8.163","8.063","8.203","7.983","612298.000"],["2026-01-15","8.063","8.083","8.183","8.023","382563.000"],["2026-01-16","8.363","8.623","8.793","8.343","1503342.000"],["2026-01-19","8.923","9.043","9.383","8.913","1590756.000"],["2026-01-20","9.043","8.863","9.253","8.783","929063.000"],["2026-01-21","8.773","8.733","8.853","8.593","659673.000"],["2026-01-22","8.763","8.923","8.943","8.653","705284.000"],["2026-01-23","8.873","8.943","8.973","8.763","568941.000"],["2026-01-26","9.003","9.153","9.343","8.943","931083.000"],["2026-01-27","9.173","9.033","9.173","8.823","618127.000"],["2026-01-28","9.023","9.473","9.503","8.973","939003.000"],["2026-01-29","9.543","9.313","9.663","9.223","793076.000"],["2026-01-30","9.353","9.223","9.593","8.973","836044.000"],["2026-02-02","8.953","8.633","9.043","8.613","752073.000"],["2026-02-03","8.733","8.943","8.953","8.703","476998.000"],["2026-02-04","8.943","9.483","9.493","8.913","991159.000"],["2026-02-05","9.343","9.043","9.363","9.003","599003.000"],["2026-02-06","8.913","9.123","9.253","8.883","369075.000"],["2026-02-09","9.313","9.223","9.333","9.163","388562.000"],["2026-02-10","9.163","9.183","9.263","9.063","295513.000"],["2026-02-11","9.183","9.353","9.443","9.103","427885.000"],["2026-02-12","9.363","9.353","9.443","9.293","386497.000"],["2026-02-13","9.353","9.103","9.363","9.103","368408.000"],["2026-02-24","9.213","9.413","9.453","9.213","434366.000"],["2026-02-25","9.383","9.553","9.723","9.343","514320.000"],["2026-02-26","9.593","9.453","9.783","9.423","493842.000"],["2026-02-27","9.453","9.853","9.873","9.383","648793.000"],["2026-03-02","9.903","10.103","10.163","9.733","920611.000"],["2026-03-03","10.103","10.073","10.343","9.823","1062908.000"],["2026-03-04","9.893","10.023","10.093","9.773","696078.000"],["2026-03-05","9.993","9.843","10.013","9.663","661101.000"],["2026-03-06","9.803","9.623","9.803","9.523","538915.000"],["2026-03-09","10.013","9.743","10.113","9.703","1048725.000"],["2026-03-10","9.513","9.623","9.723","9.453","631100.000"],["2026-03-11","9.563","9.763","9.803","9.503","517771.000"],["2026-03-12","9.913","10.033","10.113","9.803","749641.000"],["2026-03-13","10.033","9.913","10.183","9.873","601545.000"],["2026-03-16","9.973","9.573","10.023","9.553","558207.000"],["2026-03-17","9.553","9.183","9.613","9.143","630566.000"],["2026-03-18","9.193","9.153","9.293","9.013","353958.000"],["2026-03-19","9.253","9.113","9.353","9.073","425338.000"],["2026-03-20","9.063","9.163","9.413","9.003","536331.000"],["2026-03-23","9.333","8.973","9.423","8.903","701227.000"],["2026-03-24","8.963","9.013","9.143","8.923","479612.000"],["2026-03-25","8.933","8.983","9.043","8.673","537554.000"],["2026-03-26","9.013","8.983","9.123","8.923","314555.000"],["2026-03-27","8.923","8.953","9.023","8.793","364514.000"],["2026-03-30","9.003","9.073","9.103","8.823","363677.000"],["2026-03-31","9.013","8.573","9.093","8.573","532162.000"],["2026-04-01","8.653","8.813","8.893","8.563","363693.000"],["2026-04-02","8.763","8.763","8.883","8.663","319044.000"],["2026-04-03","8.763","8.533","8.813","8.483","231277.000"],["2026-04-07","9.213","8.963","9.313","8.833","637580.000"],["2026-04-08","8.773","9.053","9.053","8.733","564501.000"],["2026-04-09","8.983","8.813","9.043","8.793","362271.000"],["2026-04-10","8.863","8.913","9.003","8.783","320967.000"],["2026-04-13","8.963","8.943","9.123","8.883","342158.000"],["2026-04-14","8.953","8.953","9.043","8.883","259344.000"],["2026-04-15","8.963","8.993","9.033","8.823","289142.000"],["2026-04-16","8.973","9.023","9.113","8.933","266260.000"],["2026-04-17","9.023","9.063","9.083","8.913","296464.000"],["2026-04-20","9.063","9.243","9.253","9.023","438924.000"],["2026-04-21","9.233","9.693","9.893","9.233","845332.000"],["2026-04-22","9.863","9.863","10.013","9.713","912322.000"],["2026-04-23","9.763","9.793","9.923","9.563","665409.000"],["2026-04-24","9.683","9.863","10.053","9.673","525025.000"],["2026-04-27","9.563","9.563","9.673","9.443","647226.000"],["2026-04-28","9.533","9.973","10.013","9.513","684051.000"],["2026-04-29","9.873","10.123","10.233","9.873","599238.000"],["2026-04-30","10.163","10.213","10.323","10.063","529004.000"],["2026-05-06","10.273","10.343","10.353","10.113","606823.000"],["2026-05-07","10.243","9.963","10.263","9.933","621358.000"],["2026-05-08","9.943","9.773","10.113","9.673","503183.000"],["2026-05-11","9.773","9.783","10.023","9.753","524429.000"],["2026-05-12","9.783","9.583","9.863","9.563","429231.000"],["2026-05-13","9.593","9.303","9.733","9.283","505931.000"],["2026-05-14","9.313","9.173","9.363","9.143","379468.000"],["2026-05-15","9.153","9.253","9.423","9.093","464772.000"],["2026-05-18","9.263","9.213","9.393","8.993","335183.000"],["2026-05-19","9.173","9.053","9.233","9.003","308876.000"],["2026-05-20","9.023","8.973","9.143","8.933","288420.000"],["2026-05-21","8.953","8.733","9.043","8.713","385971.000"],["2026-05-22","8.743","8.643","8.803","8.593","313581.000"],["2026-05-25","8.813","8.893","8.973","8.763","399771.000"],["2026-05-26","8.843","8.833","8.913","8.663","327620.000"],["2026-05-27","8.783","8.843","8.973","8.673","368811.000"],["2026-05-28","8.843","8.923","9.083","8.813","403857.000"],["2026-05-29","8.893","9.053","9.193","8.893","441611.000"],["2026-06-01","9.153","9.563","9.563","9.063","824908.000"],["2026-06-02","9.553","9.183","9.553","9.173","683335.000"],["2026-06-03","9.113","9.463","9.553","8.983","686316.000"],["2026-06-04","9.383","9.643","9.753","9.283","732474.000"],["2026-06-05","9.543","9.533","9.713","9.493","487626.000"],["2026-06-08","9.363","9.373","9.623","9.303","505161.000"],["2026-06-09","9.313","9.043","9.373","8.923","477845.000"],["2026-06-10","8.963","8.693","9.033","8.643","386098.000"],["2026-06-11","8.753","8.773","8.833","8.503","336278.000"],["2026-06-12","8.683","8.823","8.983","8.633","350407.000"],["2026-06-15","8.763","8.523","8.813","8.443","479514.000"],["2026-06-16","8.483","8.343","8.483","8.193","351160.000"],["2026-06-17","8.333","8.223","8.333","8.203","227663.000"],["2026-06-18","8.223","7.943","8.253","7.923","404740.000"],["2026-06-22","7.963","8.123","8.183","7.783","395179.000"],["2026-06-23","8.123","8.103","8.283","8.063","278467.000"],["2026-06-24","8.083","7.933","8.143","7.833","280082.000"],["2026-06-25","7.873","7.743","7.953","7.663","320758.000"],["2026-06-26","7.813","7.503","7.833","7.493","293019.000"],["2026-06-29","7.553","7.523","7.593","7.313","257371.000"],["2026-06-30","7.503","7.413","7.573","7.283","261155.000"],["2026-07-01","7.363","7.613","7.663","7.303","326513.000"],["2026-07-02","7.603","7.893","7.983","7.603","415774.000"],["2026-07-03","7.873","7.943","8.043","7.853","275662.000"],["2026-07-06","7.953","8.273","8.313","7.863","367663.000"],["2026-07-07","8.273","8.233","8.313","8.123","284697.000"],["2026-07-08","8.243","8.393","8.453","8.163","326878.000"],["2026-07-09","8.333","8.333","8.393","8.173","270245.000"],["2026-07-10","8.263","8.143","8.263","8.073","231198.000"],["2026-07-13","8.183","8.183","8.313","8.093","235648.000"],["2026-07-14","8.193","8.413","8.473","8.133","344638.000"],["2026-07-15","8.470","8.550","8.640","8.420","238858.000",{"nd":"2025","fh_sh":"2.37","djr":"2026-07-14","cqr":"2026-07-15","FHcontent":"10\u6d3e2.37\u5143"}],["2026-07-16","8.470","8.220","8.650","8.190","269179.000"],["2026-07-17","8.230","8.190","8.440","8.170","308860.000"],["2026-07-20","8.270","8.590","8.640","8.270","462166.000"],["2026-07-21","8.430","8.490","8.720","8.420","347074.000"],["2026-07-22","8.450","8.640","8.650","8.400","297841.000"],["2026-07-23","8.600","8.870","8.910","8.550","326497.000"],["2026-07-24","8.870","8.580","9.020","8.580","275993.000"],["2026-07-27","8.530","8.600","8.630","8.440","217748.000"],["2026-07-28","8.500","8.400","8.630","8.190","366020.000"],["2026-07-29","8.380","8.640","8.720","8.360","298184.000"],["2026-07-30","8.690","8.650","8.740","8.520","232021.000"],["2026-07-31","8.560","8.620","8.690","8.520","232071.000"],["2026-08-03","8.580","8.570","8.700","8.500","202258.000"],["2026-08-04","8.590","8.420","8.610","8.370","247302.000"],["2026-08-05","8.390","8.450","8.500","8.300","311136.000"],["2026-08-06","8.440","8.550","8.710","8.350","553838.000"],["2026-08-07","8.510","8.480","8.540","8.370","389585.000"],["2026-08-10","8.490","8.720","8.750","8.460","322736.000"],["2026-08-11","8.770","8.800","8.870","8.640","288572.000"],["2026-08-12","8.750","8.690","8.880","8.680","197431.000"],["2026-08-13","8.660","8.570","8.730","8.560","192373.000"],["2026-08-14","8.560","8.870","8.900","8.520","367171.000"],["2026-08-17","8.930","8.840","9.040","8.730","247113.000"],["2026-08-18","8.860","8.920","9.050","8.840","277733.000"],["2026-08-19","8.930","8.850","9.080","8.770","325527.000"],["2026-08-20","8.800","8.880","9.040","8.780","242378.000"],["2026-08-21","8.840","8.960","9.040","8.780","245179.000"],["2026-08-24","9.040","9.080","9.150","8.950","310915.000"],["2026-08-25","9.040","8.970","9.190","8.950","304392.000"],["2026-08-26","8.880","8.960","9.010","8.820","215993.000"],["2026-08-27","9.080","9.510","9.530","9.050","649486.000"],["2026-08-28","9.420","9.360","9.550","9.340","350605.000"],["2026-08-31","9.460","9.390","9.470","9.300","352702.000"],["2026-09-01","9.380","9.200","9.560","9.160","555297.000"],["2026-09-02","9.350","8.850","9.400","8.810","514088.000"],["2026-09-03","8.870","8.960","9.110","8.850","333348.000"],["2026-09-04","8.970","8.890","9.040","8.850","269033.000"],["2026-09-07","8.920","8.720","8.930","8.700","240305.000"],["2026-09-08","8.750","8.880","8.920","8.710","180741.000"],["2026-09-09","8.880","9.550","9.580","8.870","862142.000"],["2026-09-10","9.510","9.380","9.550","9.320","388793.000"],["2026-09-11","9.360","9.130","9.410","9.110","328871.000"],["2026-09-14","9.100","8.980","9.180","8.940","262681.000"],["2026-09-15","8.980","9.160","9.170","8.970","263515.000"],["2026-09-16","9.110","9.180","9.200","8.920","322692.000"],["2026-09-17","9.120","9.040","9.150","8.940","256195.000"],["2026-09-18","8.990","8.940","9.050","8.890","260045.000"],["2026-09-21","8.890","9.130","9.150","8.800","252931.000"],["2026-09-22","9.070","9.240","9.240","8.990","288145.000"],["2026-09-23","9.190","8.980","9.260","8.980","182205.000"],["2026-09-24","9.000","8.890","9.040","8.860","194835.000"]],"qt":{"sh600348":["1","\u534e\u9633\u80a1\u4efd","600348","8.89","8.89","8.85","180307","92681","87626","8.88","416","8.87","172","8.86","381","8.85","281","8.84","202","8.89","231","8.90","719","8.91","866","8.92","193","8.93","425","","20260928161454","0.00","0.00","8.91","8.74","8.89\/180307\/159140169","180307","15914","0.50","16.18","","8.91","8.74","1.91","320.71","320.71","1.16","9.78","8.00","0.77","-982","8.83","15.11","18.83","","","0.79","15914.0169","0.0000","0","   A","GP-A","10.81","-0.56","2.67","5.35","2.90","10.35","7.07","-2.63","-5.02","11.92","3607500000","3607500000","-25.27","10.67","3607500000","","","20.74","0.11","","CNY","0","___D__F__N","8.94","-958",""],"market":["2026-09-29 03:07:58|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":"8.193","version":"18"}}}