{"code":0,"msg":"","data":{"sh600382":{"qfqday":[["2025-12-30","6.841","6.851","6.931","6.721","111777.000"],["2025-12-31","6.881","6.741","7.011","6.701","141598.000"],["2026-01-05","6.811","6.911","6.941","6.771","140090.000"],["2026-01-06","6.911","6.941","6.981","6.821","122921.000"],["2026-01-07","6.951","7.131","7.151","6.931","200669.000"],["2026-01-08","7.111","7.011","7.131","6.961","182850.000"],["2026-01-09","6.981","7.131","7.271","6.971","171758.000"],["2026-01-12","7.171","7.331","7.371","7.111","212805.000"],["2026-01-13","7.331","7.311","7.631","7.281","252149.000"],["2026-01-14","7.321","7.531","7.581","7.311","295839.000"],["2026-01-15","7.401","7.461","7.501","7.261","190028.000",{"nd":"2025","fh_sh":"2","djr":"2026-01-14","cqr":"2026-01-15","FHcontent":"10\u6d3e2\u5143"}],["2026-01-16","7.541","7.511","7.651","7.451","173004.000"],["2026-01-19","7.531","8.281","8.281","7.481","546702.000"],["2026-01-20","8.211","8.481","8.541","8.131","567734.000"],["2026-01-21","8.421","8.721","8.901","8.321","429937.000"],["2026-01-22","8.641","8.901","9.031","8.641","378654.000"],["2026-01-23","8.941","9.181","9.671","8.841","505883.000"],["2026-01-26","8.881","9.131","9.461","8.881","430725.000"],["2026-01-27","9.101","9.451","9.461","9.021","388439.000"],["2026-01-28","9.291","9.081","9.331","8.901","354628.000"],["2026-01-29","9.141","9.331","9.601","9.081","376999.000"],["2026-01-30","8.551","9.321","9.501","8.551","389171.000"],["2026-02-02","8.681","8.371","8.681","8.371","551669.000"],["2026-02-03","8.481","8.321","8.571","8.121","356744.000"],["2026-02-04","8.321","8.591","8.661","8.171","332556.000"],["2026-02-05","8.711","9.471","9.471","8.631","724395.000"],["2026-02-06","8.971","9.071","9.271","8.851","582203.000"],["2026-02-09","9.131","8.941","9.341","8.851","386445.000"],["2026-02-10","8.931","8.621","8.941","8.591","273121.000"],["2026-02-11","8.651","8.911","9.111","8.471","322753.000"],["2026-02-12","8.831","8.611","8.871","8.531","215889.000"],["2026-02-13","8.731","8.661","8.891","8.511","188001.000"],["2026-02-24","8.831","8.961","9.021","8.801","226822.000"],["2026-02-25","8.931","8.851","9.041","8.701","239585.000"],["2026-02-26","8.861","8.841","9.031","8.801","212742.000"],["2026-02-27","8.821","8.961","9.021","8.751","245952.000"],["2026-03-02","8.901","8.621","8.901","8.541","261325.000"],["2026-03-03","8.701","8.331","8.701","8.311","205813.000"],["2026-03-04","8.061","8.161","8.301","8.051","155977.000"],["2026-03-05","8.311","8.401","8.531","8.271","133544.000"],["2026-03-06","8.381","9.011","9.051","8.321","296779.000"],["2026-03-09","8.931","8.891","9.041","8.691","226023.000"],["2026-03-10","8.921","8.861","9.091","8.861","161384.000"],["2026-03-11","8.881","8.751","9.001","8.671","201053.000"],["2026-03-12","8.751","8.491","8.791","8.481","168206.000"],["2026-03-13","8.551","8.481","8.731","8.431","159522.000"],["2026-03-16","8.451","8.271","8.521","8.111","174719.000"],["2026-03-17","8.261","8.171","8.601","8.161","142122.000"],["2026-03-18","8.181","8.261","8.321","8.111","124969.000"],["2026-03-19","8.261","7.951","8.261","7.911","145783.000"],["2026-03-20","7.951","7.761","8.021","7.761","126590.000"],["2026-03-23","7.541","7.161","7.651","7.121","186004.000"],["2026-03-24","7.361","7.491","7.521","7.171","158382.000"],["2026-03-25","7.521","7.971","8.041","7.521","180724.000"],["2026-03-26","7.971","8.451","8.701","7.911","387611.000"],["2026-03-27","8.301","8.631","8.681","8.261","248399.000"],["2026-03-30","8.571","8.751","8.801","8.351","197149.000"],["2026-03-31","8.791","8.501","9.281","8.471","205764.000"],["2026-04-01","8.661","8.431","8.701","8.371","123973.000"],["2026-04-02","8.401","8.311","8.431","8.221","103772.000"],["2026-04-03","8.281","8.361","8.581","8.221","159980.000"],["2026-04-07","8.361","8.531","8.921","8.251","248893.000"],["2026-04-08","8.641","8.771","8.821","8.561","181148.000"],["2026-04-09","8.751","8.791","8.871","8.631","152793.000"],["2026-04-10","8.881","9.241","9.601","8.851","429107.000"],["2026-04-13","9.301","9.141","9.331","8.931","276764.000"],["2026-04-14","9.331","9.281","9.451","9.141","209297.000"],["2026-04-15","9.291","9.131","9.321","9.081","160600.000"],["2026-04-16","9.061","9.851","10.001","9.001","426574.000"],["2026-04-17","9.951","9.941","10.131","9.701","299856.000"],["2026-04-20","9.951","9.561","10.001","9.511","336981.000"],["2026-04-21","9.501","9.271","9.551","9.121","274207.000"],["2026-04-22","9.301","8.941","9.321","8.581","372888.000"],["2026-04-23","8.801","8.611","8.851","8.501","247503.000"],["2026-04-24","8.581","8.621","8.681","8.431","177377.000"],["2026-04-27","8.641","8.381","8.711","8.371","180937.000"],["2026-04-28","8.381","8.251","8.391","8.211","145212.000"],["2026-04-29","8.211","8.371","8.461","8.091","133749.000"],["2026-04-30","8.231","8.171","8.401","8.111","165168.000"],["2026-05-06","8.221","8.211","8.281","8.151","167580.000"],["2026-05-07","8.181","8.231","8.281","8.181","142055.000"],["2026-05-08","8.191","8.051","8.201","8.031","164159.000"],["2026-05-11","8.031","8.111","8.141","7.911","174805.000"],["2026-05-12","8.281","8.431","8.881","8.281","292631.000"],["2026-05-13","8.311","8.181","8.351","8.181","178194.000"],["2026-05-14","8.271","8.591","8.681","7.961","360568.000"],["2026-05-15","8.511","8.861","8.951","8.381","420013.000"],["2026-05-18","7.981","7.951","8.201","7.951","475555.000"],["2026-05-19","7.971","8.271","8.641","7.951","384785.000"],["2026-05-20","8.311","7.851","8.561","7.841","388540.000"],["2026-05-21","8.001","8.661","8.661","7.971","375430.000"],["2026-05-22","8.531","9.361","9.381","8.281","826643.000"],["2026-05-25","9.200","9.200","9.400","8.930","394858.000",{"nd":"2025","fh_sh":"2.13","djr":"2026-05-22","cqr":"2026-05-25","FHcontent":"10\u6d3e2.13\u5143"}],["2026-05-26","9.350","8.980","9.380","8.810","276500.000"],["2026-05-27","9.020","8.310","9.070","8.280","343386.000"],["2026-05-28","8.270","8.030","8.350","7.940","256929.000"],["2026-05-29","8.030","8.150","8.770","7.950","358805.000"],["2026-06-01","8.110","8.100","8.380","7.990","193400.000"],["2026-06-02","8.070","8.000","8.170","7.870","146451.000"],["2026-06-03","8.000","8.610","8.720","7.850","364005.000"],["2026-06-04","8.550","8.800","9.110","8.550","248386.000"],["2026-06-05","8.930","9.680","9.680","8.880","757801.000"],["2026-06-08","9.610","8.710","9.660","8.710","675717.000"],["2026-06-09","8.700","8.390","8.760","8.300","420888.000"],["2026-06-10","8.400","8.290","8.640","8.110","418336.000"],["2026-06-11","8.180","8.220","8.290","8.010","213086.000"],["2026-06-12","8.380","8.150","8.470","8.110","223039.000"],["2026-06-15","8.150","8.220","8.340","8.130","255039.000"],["2026-06-16","8.230","8.350","8.950","8.090","484261.000"],["2026-06-17","8.200","8.170","8.440","8.100","290548.000"],["2026-06-18","8.170","8.240","8.330","8.110","243663.000"],["2026-06-22","8.300","7.600","8.310","7.420","486765.000"],["2026-06-23","7.640","7.670","7.980","7.590","362804.000"],["2026-06-24","7.680","7.290","7.730","7.100","333769.000"],["2026-06-25","7.200","6.940","7.210","6.860","283722.000"],["2026-06-26","6.880","7.180","7.280","6.490","359996.000"],["2026-06-29","7.000","6.860","7.020","6.750","227614.000"],["2026-06-30","6.860","6.730","6.930","6.510","220102.000"],["2026-07-01","6.680","6.610","6.740","6.520","186432.000"],["2026-07-02","6.560","6.480","6.750","6.470","182153.000"],["2026-07-03","6.440","6.680","6.840","6.420","193744.000"],["2026-07-06","6.670","6.270","6.670","6.240","203337.000"],["2026-07-07","6.290","5.960","6.310","5.950","213950.000"],["2026-07-08","5.910","6.210","6.490","5.760","335947.000"],["2026-07-09","6.180","6.280","6.330","6.040","179317.000"],["2026-07-10","6.300","6.170","6.350","6.120","117440.000"],["2026-07-13","6.180","5.980","6.220","5.960","112459.000"],["2026-07-14","5.950","6.190","6.190","5.900","120612.000"],["2026-07-15","6.240","6.320","6.350","6.130","115048.000"],["2026-07-16","6.280","6.120","6.320","6.100","99573.000"],["2026-07-17","6.110","5.750","6.190","5.600","163638.000"],["2026-07-20","5.810","5.620","5.890","5.560","136223.000"],["2026-07-21","5.620","5.720","5.730","5.290","188286.000"],["2026-07-22","5.780","5.690","5.950","5.660","132013.000"],["2026-07-23","5.720","5.980","6.000","5.690","203696.000"],["2026-07-24","5.930","5.740","5.970","5.680","149547.000"],["2026-07-27","5.790","5.880","5.910","5.710","98209.000"],["2026-07-28","5.830","6.160","6.220","5.830","208206.000"],["2026-07-29","6.250","6.280","6.330","6.130","170960.000"],["2026-07-30","6.300","6.320","6.820","6.300","287002.000"],["2026-07-31","6.150","6.460","6.480","6.150","194273.000"],["2026-08-03","6.460","6.210","6.470","6.180","220001.000"],["2026-08-04","6.250","6.340","6.390","6.210","169341.000"],["2026-08-05","6.300","6.370","6.480","6.280","177094.000"],["2026-08-06","6.260","6.340","6.350","6.170","145662.000"],["2026-08-07","6.340","6.380","6.400","6.180","158938.000"],["2026-08-10","6.380","6.530","6.620","6.360","161116.000"],["2026-08-11","6.520","6.370","6.520","6.360","118017.000"],["2026-08-12","6.390","6.390","6.420","6.320","95161.000"],["2026-08-13","6.420","6.320","6.430","6.320","96160.000"],["2026-08-14","6.310","6.340","6.500","6.270","135785.000"],["2026-08-17","6.320","6.380","6.440","6.230","111208.000"],["2026-08-18","6.360","6.230","6.420","6.200","120140.000"],["2026-08-19","6.200","6.140","6.220","6.070","125218.000"],["2026-08-20","6.170","6.250","6.420","6.170","114262.000"],["2026-08-21","6.210","6.280","6.310","6.110","83235.000"],["2026-08-24","6.280","6.440","6.480","6.280","155615.000"],["2026-08-25","6.400","6.460","6.470","6.310","110386.000"],["2026-08-26","6.460","6.530","6.680","6.420","118399.000"],["2026-08-27","6.480","6.430","6.490","6.290","159287.000"],["2026-08-28","6.420","6.590","6.600","6.380","188688.000"],["2026-08-31","6.520","6.510","6.610","6.400","131433.000"],["2026-09-01","6.510","6.520","6.600","6.490","82895.000"],["2026-09-02","6.480","6.430","6.480","6.320","94672.000"],["2026-09-03","6.440","6.570","6.630","6.380","154791.000"],["2026-09-04","6.610","6.560","6.680","6.500","115068.000"],["2026-09-07","6.490","6.360","6.530","6.330","116860.000"],["2026-09-08","6.350","6.500","6.530","6.330","102095.000"],["2026-09-09","6.490","6.570","6.580","6.440","77045.000"],["2026-09-10","6.560","6.480","6.560","6.440","55739.000"],["2026-09-11","6.430","6.260","6.430","6.130","146696.000"],["2026-09-14","6.250","6.230","6.320","6.190","62159.000"],["2026-09-15","6.230","6.220","6.300","6.160","92047.000"],["2026-09-16","6.220","6.260","6.300","6.130","75743.000"],["2026-09-17","6.200","6.160","6.270","6.150","81950.000"],["2026-09-18","6.180","6.210","6.330","6.170","88038.000"],["2026-09-21","6.230","6.250","6.450","6.110","185533.000"],["2026-09-22","6.190","6.020","6.250","5.980","263800.000"],["2026-09-23","6.020","5.900","6.240","5.880","245777.000"],["2026-09-24","5.790","5.640","5.860","5.610","171032.000"]],"qt":{"sh600382":["1","\u5e7f\u4e1c\u660e\u73e0","600382","5.55","5.64","5.63","104381","52419","51962","5.55","76","5.54","574","5.53","1270","5.52","331","5.51","88","5.56","105","5.58","376","5.59","728","5.60","540","5.61","273","","20260928161449","-0.09","-1.60","5.68","5.53","5.55\/104381\/58392752","104381","5839","1.61","20.99","","5.68","5.53","2.66","35.98","35.98","1.26","6.20","5.08","0.55","317","5.59","17.52","19.54","","","0.72","5839.2752","2.2755","41","   A","GP-A","-17.67","-10.63","7.44","5.62","5.12","10.13","5.29","-11.34","-15.78","-16.92","648317121","648317121","7.27","-18.99","648317121","","","0.34","-0.18","","CNY","0","___D__F__N","5.50","2441",""],"market":["2026-09-29 03:08:10|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":"6.881","version":"18"}}}