{"code":0,"msg":"","data":{"sh600380":{"qfqday":[["2025-12-30","11.340","11.340","11.360","11.180","136506.000"],["2025-12-31","11.290","11.330","11.400","11.280","83056.000"],["2026-01-05","11.310","11.490","11.510","11.300","155520.000"],["2026-01-06","11.470","11.540","11.550","11.430","191208.000"],["2026-01-07","11.510","11.570","11.700","11.500","175357.000"],["2026-01-08","11.600","11.570","11.680","11.560","131983.000"],["2026-01-09","11.570","11.750","11.760","11.540","183050.000"],["2026-01-12","11.800","11.870","12.040","11.790","244752.000"],["2026-01-13","11.890","11.990","12.190","11.890","308686.000"],["2026-01-14","11.990","11.870","12.160","11.720","332679.000"],["2026-01-15","11.850","11.720","11.860","11.690","161974.000"],["2026-01-16","11.740","11.570","11.810","11.560","182397.000"],["2026-01-19","11.500","11.700","11.810","11.500","148842.000"],["2026-01-20","11.730","11.740","11.800","11.660","119580.000"],["2026-01-21","11.710","11.750","11.930","11.690","145566.000"],["2026-01-22","11.740","11.690","11.780","11.660","120828.000"],["2026-01-23","11.730","11.830","11.840","11.690","154436.000"],["2026-01-26","11.870","11.950","12.030","11.700","269627.000"],["2026-01-27","11.940","11.740","11.980","11.580","217302.000"],["2026-01-28","11.720","11.620","11.760","11.580","173474.000"],["2026-01-29","11.560","11.560","11.660","11.380","181049.000"],["2026-01-30","11.560","11.450","11.700","11.410","158015.000"],["2026-02-02","11.380","11.090","11.470","11.070","213242.000"],["2026-02-03","11.170","11.200","11.220","11.060","122694.000"],["2026-02-04","11.190","11.370","11.380","11.120","126184.000"],["2026-02-05","11.370","11.400","11.440","11.310","96921.000"],["2026-02-06","11.400","11.440","11.620","11.360","170004.000"],["2026-02-09","11.460","11.480","11.580","11.450","111563.000"],["2026-02-10","11.480","11.480","11.570","11.420","87085.000"],["2026-02-11","11.510","11.480","11.550","11.460","87982.000"],["2026-02-12","11.460","11.350","11.500","11.350","100711.000"],["2026-02-13","11.390","11.190","11.410","11.180","110724.000"],["2026-02-24","11.230","11.190","11.260","11.080","113959.000"],["2026-02-25","11.190","11.280","11.370","11.160","128095.000"],["2026-02-26","11.310","11.210","11.410","11.160","142890.000"],["2026-02-27","11.210","11.240","11.280","11.160","78503.000"],["2026-03-02","11.130","11.050","11.240","10.940","178591.000"],["2026-03-03","10.980","10.880","11.130","10.830","172161.000"],["2026-03-04","10.800","10.660","10.850","10.580","170348.000"],["2026-03-05","10.740","10.660","10.800","10.630","109259.000"],["2026-03-06","10.660","10.970","10.990","10.610","156685.000"],["2026-03-09","10.900","10.930","10.990","10.820","139565.000"],["2026-03-10","10.980","11.080","11.090","10.980","111500.000"],["2026-03-11","11.080","11.040","11.110","10.980","88539.000"],["2026-03-12","11.040","11.020","11.100","10.980","114889.000"],["2026-03-13","11.000","10.980","11.080","10.960","120509.000"],["2026-03-16","10.980","11.020","11.060","10.880","107053.000"],["2026-03-17","11.040","11.090","11.260","11.010","125059.000"],["2026-03-18","11.080","11.020","11.140","10.980","76622.000"],["2026-03-19","10.970","10.850","11.050","10.820","96711.000"],["2026-03-20","10.850","10.740","11.010","10.740","93607.000"],["2026-03-23","10.640","10.170","10.640","10.080","211808.000"],["2026-03-24","10.280","10.450","10.460","10.240","156003.000"],["2026-03-25","10.450","10.460","10.530","10.360","120728.000"],["2026-03-26","10.460","10.430","10.650","10.390","121151.000"],["2026-03-27","10.340","10.760","10.780","10.290","146934.000"],["2026-03-30","10.640","10.960","11.000","10.630","175677.000"],["2026-03-31","10.960","10.980","11.100","10.920","154821.000"],["2026-04-01","10.980","11.270","11.280","10.750","261192.000"],["2026-04-02","11.210","11.240","11.370","11.180","183613.000"],["2026-04-03","11.180","11.060","11.230","11.030","139777.000"],["2026-04-07","11.070","10.970","11.140","10.870","121875.000"],["2026-04-08","11.110","11.050","11.180","10.970","185094.000"],["2026-04-09","11.020","10.890","11.240","10.890","140839.000"],["2026-04-10","10.900","10.930","11.120","10.880","120619.000"],["2026-04-13","10.940","10.700","10.960","10.700","128796.000"],["2026-04-14","10.750","10.800","10.810","10.610","124963.000"],["2026-04-15","10.900","11.130","11.180","10.850","237108.000"],["2026-04-16","11.130","11.020","11.150","10.990","124661.000"],["2026-04-17","11.000","10.870","11.020","10.830","111063.000"],["2026-04-20","10.840","10.740","10.860","10.740","135993.000"],["2026-04-21","10.760","10.730","10.860","10.700","91591.000"],["2026-04-22","10.690","10.720","10.760","10.680","65157.000"],["2026-04-23","10.690","10.680","10.750","10.590","99358.000"],["2026-04-24","10.590","10.610","10.680","10.460","124406.000"],["2026-04-27","10.690","10.660","10.750","10.590","122997.000"],["2026-04-28","10.640","10.660","10.840","10.600","146255.000"],["2026-04-29","10.670","10.880","10.980","10.650","187968.000"],["2026-04-30","10.870","10.710","10.910","10.700","132598.000"],["2026-05-06","10.710","10.620","10.790","10.600","173249.000"],["2026-05-07","10.660","10.540","10.700","10.530","134319.000"],["2026-05-08","10.550","10.540","10.610","10.520","96031.000"],["2026-05-11","10.580","10.900","10.930","10.490","274142.000"],["2026-05-12","10.900","10.760","10.910","10.690","172774.000"],["2026-05-13","10.760","10.650","10.800","10.610","172491.000"],["2026-05-14","10.660","10.450","10.680","10.440","147440.000"],["2026-05-15","10.440","10.270","10.500","10.220","172964.000"],["2026-05-18","10.260","10.030","10.260","9.930","187531.000"],["2026-05-19","10.030","10.130","10.210","9.980","113552.000"],["2026-05-20","10.150","10.070","10.160","9.990","80631.000"],["2026-05-21","10.080","9.950","10.210","9.950","124425.000"],["2026-05-22","10.020","9.900","10.060","9.860","108086.000"],["2026-05-25","9.890","9.830","9.930","9.750","118707.000"],["2026-05-26","9.830","9.910","9.930","9.770","90095.000"],["2026-05-27","9.910","9.850","9.940","9.730","113196.000"],["2026-05-28","9.830","9.680","9.850","9.650","112152.000"],["2026-05-29","9.750","9.980","10.070","9.670","178607.000"],["2026-06-01","9.990","10.020","10.060","9.880","127100.000"],["2026-06-02","10.020","9.900","10.070","9.880","102131.000"],["2026-06-03","9.890","9.760","9.900","9.730","109836.000"],["2026-06-04","9.760","9.580","9.800","9.520","111106.000"],["2026-06-05","9.630","9.690","9.730","9.610","100047.000"],["2026-06-08","9.580","9.430","9.690","9.340","138373.000"],["2026-06-09","9.450","9.500","9.580","9.360","110187.000"],["2026-06-10","9.440","9.620","9.660","9.430","116866.000"],["2026-06-11","9.600","9.600","9.660","9.480","104410.000"],["2026-06-12","9.600","9.820","9.820","9.540","138722.000"],["2026-06-15","9.810","9.890","9.900","9.770","123902.000"],["2026-06-16","9.930","9.690","9.930","9.650","96469.000"],["2026-06-17","9.650","9.560","9.710","9.520","103766.000"],["2026-06-18","9.490","9.590","9.690","9.390","132699.000"],["2026-06-22","9.520","9.560","9.580","9.220","156147.000"],["2026-06-23","9.530","9.650","9.830","9.500","157342.000"],["2026-06-24","9.700","9.740","9.950","9.680","168585.000"],["2026-06-25","9.630","9.630","9.750","9.410","158935.000"],["2026-06-26","9.690","9.290","9.720","9.280","144082.000",{"nd":"2025","fh_sh":"2.2","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e2.2\u5143"}],["2026-06-29","9.250","9.750","9.770","9.080","205475.000"],["2026-06-30","9.680","9.420","9.690","9.380","142302.000"],["2026-07-01","9.420","9.680","9.700","9.230","176535.000"],["2026-07-02","9.660","9.870","9.950","9.620","185526.000"],["2026-07-03","9.930","10.040","10.060","9.890","188455.000"],["2026-07-06","10.000","10.250","10.260","9.940","226236.000"],["2026-07-07","10.220","9.930","10.220","9.920","136138.000"],["2026-07-08","9.930","9.900","10.130","9.810","127833.000"],["2026-07-09","9.860","9.880","10.070","9.720","134702.000"],["2026-07-10","9.860","10.030","10.210","9.730","193576.000"],["2026-07-13","10.030","10.100","10.180","9.960","160156.000"],["2026-07-14","10.130","10.260","10.300","9.980","219404.000"],["2026-07-15","10.220","10.520","10.620","10.180","285244.000"],["2026-07-16","10.520","10.640","10.700","10.380","281821.000"],["2026-07-17","10.600","10.260","10.680","10.250","240429.000"],["2026-07-20","10.260","10.480","10.500","10.240","215013.000"],["2026-07-21","10.460","10.360","10.600","10.300","195556.000"],["2026-07-22","10.300","10.480","10.500","10.250","194231.000"],["2026-07-23","10.450","10.310","10.480","10.160","167767.000"],["2026-07-24","10.260","10.050","10.390","10.050","123654.000"],["2026-07-27","10.030","10.170","10.230","10.020","119734.000"],["2026-07-28","10.180","10.120","10.230","9.950","187415.000"],["2026-07-29","10.120","10.200","10.300","10.120","151924.000"],["2026-07-30","10.200","10.240","10.350","10.070","152318.000"],["2026-07-31","10.180","10.250","10.290","10.120","159391.000"],["2026-08-03","10.270","10.260","10.340","10.200","142944.000"],["2026-08-04","10.280","10.190","10.370","10.180","155496.000"],["2026-08-05","10.190","10.110","10.200","10.020","136605.000"],["2026-08-06","10.130","10.010","10.150","9.960","115581.000"],["2026-08-07","10.030","10.260","10.280","9.950","209798.000"],["2026-08-10","10.270","10.280","10.440","10.250","194596.000"],["2026-08-11","10.230","10.390","10.550","10.230","250517.000"],["2026-08-12","10.370","10.320","10.520","10.230","157801.000"],["2026-08-13","10.320","10.350","10.500","10.160","209985.000"],["2026-08-14","10.320","10.190","10.460","10.150","156252.000"],["2026-08-17","10.170","10.140","10.240","9.910","173740.000"],["2026-08-18","10.100","10.160","10.330","10.100","155026.000"],["2026-08-19","10.190","10.040","10.230","9.990","146957.000"],["2026-08-20","10.150","10.370","10.500","10.150","302527.000"],["2026-08-21","10.300","9.880","10.350","9.840","331965.000"],["2026-08-24","9.520","9.350","9.540","9.280","323177.000"],["2026-08-25","9.280","9.240","9.380","9.160","227898.000"],["2026-08-26","9.230","9.290","9.400","9.230","200897.000"],["2026-08-27","9.290","9.280","9.310","9.160","166352.000"],["2026-08-28","9.290","9.370","9.370","9.260","123184.000"],["2026-08-31","9.350","9.210","9.350","9.190","155390.000"],["2026-09-01","9.220","9.230","9.260","9.190","131881.000"],["2026-09-02","9.200","9.120","9.230","9.100","136159.000"],["2026-09-03","9.120","9.120","9.200","9.110","107808.000"],["2026-09-04","9.150","9.160","9.230","9.100","120688.000"],["2026-09-07","9.380","9.540","9.570","9.320","320869.000"],["2026-09-08","9.500","9.570","9.740","9.470","192699.000"],["2026-09-09","9.510","9.440","9.540","9.440","120939.000"],["2026-09-10","9.440","9.350","9.440","9.320","120160.000"],["2026-09-11","9.350","9.240","9.350","9.130","152989.000"],["2026-09-14","9.220","9.330","9.350","9.180","117900.000"],["2026-09-15","9.320","9.230","9.360","9.220","90140.000"],["2026-09-16","9.240","9.180","9.250","9.130","110541.000"],["2026-09-17","9.140","9.160","9.210","9.110","82305.000"],["2026-09-18","9.200","9.190","9.280","9.180","109419.000"],["2026-09-21","9.230","9.400","9.420","9.190","168743.000"],["2026-09-22","9.400","9.380","9.480","9.350","129358.000"],["2026-09-23","9.360","9.410","9.470","9.320","135870.000"],["2026-09-24","9.370","9.250","9.450","9.230","122577.000"]],"qt":{"sh600380":["1","\u5065\u5eb7\u5143","600380","9.79","9.25","9.26","479430","309849","169581","9.78","835","9.77","375","9.76","144","9.75","289","9.74","174","9.79","1273","9.80","3460","9.81","2837","9.82","1256","9.83","1312","","20260928161443","0.54","5.84","9.81","9.26","9.79\/479430\/463920832","479430","46392","2.62","14.95","","9.81","9.26","5.95","179.10","179.10","1.18","10.18","8.33","3.60","-8321","9.68","13.83","13.41","","","0.67","46392.0832","55.1177","563","   A","GP-A","-13.59","6.53","2.25","7.87","7.11","12.63","9.08","5.95","4.48","-2.49","1829453386","1829453386","-69.60","-13.67","1829453386","","","-18.55","0.00","","CNY","0","___D__F__N","9.88","-1874",""],"market":["2026-09-29 03:08:28|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":"11.340","version":"18"}}}