{"code":0,"msg":"","data":{"sh600419":{"qfqday":[["2025-12-30","9.970","9.790","9.980","9.740","42918.000"],["2025-12-31","9.790","9.880","9.960","9.750","46852.000"],["2026-01-05","9.950","9.920","9.970","9.860","46325.000"],["2026-01-06","9.900","9.940","9.940","9.830","39989.000"],["2026-01-07","9.920","9.910","9.960","9.850","36284.000"],["2026-01-08","9.890","9.900","9.910","9.800","39228.000"],["2026-01-09","9.910","9.920","9.930","9.840","46147.000"],["2026-01-12","9.920","10.020","10.030","9.870","54461.000"],["2026-01-13","10.010","9.980","10.180","9.960","65938.000"],["2026-01-14","9.960","10.030","10.220","9.880","70771.000"],["2026-01-15","9.960","9.980","10.100","9.940","35838.000"],["2026-01-16","10.050","9.900","10.050","9.880","37540.000"],["2026-01-19","9.840","10.120","10.130","9.820","64045.000"],["2026-01-20","10.110","10.190","10.240","10.070","56042.000"],["2026-01-21","10.170","10.110","10.180","10.020","51025.000"],["2026-01-22","10.100","10.270","10.280","10.020","59948.000"],["2026-01-23","10.250","10.220","10.270","10.170","36077.000"],["2026-01-26","10.180","10.250","10.250","10.090","42891.000"],["2026-01-27","10.280","9.920","10.280","9.820","93080.000"],["2026-01-28","9.890","9.860","9.960","9.840","39378.000"],["2026-01-29","9.780","9.940","9.950","9.780","39949.000"],["2026-01-30","9.940","9.990","10.060","9.850","49034.000"],["2026-02-02","10.030","9.740","10.090","9.700","67115.000"],["2026-02-03","9.800","9.710","9.910","9.660","55777.000"],["2026-02-04","9.750","9.960","9.970","9.740","55243.000"],["2026-02-05","9.950","10.100","10.230","9.880","93609.000"],["2026-02-06","10.030","10.090","10.180","10.030","42455.000"],["2026-02-09","10.140","10.130","10.190","10.030","47376.000"],["2026-02-10","10.120","10.090","10.140","10.040","34656.000"],["2026-02-11","10.070","10.050","10.100","10.000","30210.000"],["2026-02-12","10.030","9.790","10.040","9.790","82596.000"],["2026-02-13","9.860","9.850","10.000","9.850","43474.000"],["2026-02-24","9.960","9.910","9.960","9.850","62178.000"],["2026-02-25","9.920","9.920","10.050","9.910","48828.000"],["2026-02-26","9.920","9.890","9.980","9.850","37971.000"],["2026-02-27","9.910","9.940","9.970","9.830","31012.000"],["2026-03-02","9.840","9.690","9.920","9.640","55824.000"],["2026-03-03","9.720","9.520","9.820","9.510","54067.000"],["2026-03-04","9.500","9.320","9.510","9.310","58833.000"],["2026-03-05","9.380","9.380","9.480","9.340","34519.000"],["2026-03-06","9.400","9.670","9.690","9.400","45793.000"],["2026-03-09","9.640","9.590","9.710","9.540","33391.000"],["2026-03-10","9.640","9.680","9.710","9.600","24066.000"],["2026-03-11","9.700","9.610","9.730","9.600","31201.000"],["2026-03-12","9.620","9.570","9.690","9.540","41293.000"],["2026-03-13","9.590","9.600","9.730","9.540","38501.000"],["2026-03-16","9.600","9.580","9.690","9.520","35278.000"],["2026-03-17","9.610","9.530","9.670","9.520","32914.000"],["2026-03-18","9.530","9.500","9.560","9.400","29286.000"],["2026-03-19","9.440","9.260","9.510","9.220","47607.000"],["2026-03-20","9.310","9.030","9.320","9.030","40994.000"],["2026-03-23","8.880","8.600","8.880","8.540","60335.000"],["2026-03-24","8.670","8.890","8.920","8.670","50629.000"],["2026-03-25","8.980","9.040","9.110","8.880","36337.000"],["2026-03-26","9.040","9.000","9.130","8.950","23009.000"],["2026-03-27","8.910","9.180","9.180","8.860","33046.000"],["2026-03-30","9.070","9.390","9.440","9.060","51949.000"],["2026-03-31","9.470","9.500","9.750","9.460","105615.000"],["2026-04-01","9.640","9.610","9.730","9.540","79992.000"],["2026-04-02","9.610","9.570","9.670","9.510","50784.000"],["2026-04-03","9.640","9.470","9.650","9.450","51312.000"],["2026-04-07","9.470","9.540","9.620","9.290","49314.000"],["2026-04-08","9.640","9.620","9.680","9.580","55211.000"],["2026-04-09","9.580","9.590","9.680","9.530","47197.000"],["2026-04-10","9.630","9.580","9.660","9.500","29785.000"],["2026-04-13","9.600","9.600","9.650","9.500","30559.000"],["2026-04-14","9.610","9.700","9.720","9.540","36531.000"],["2026-04-15","9.730","9.680","9.730","9.620","28465.000"],["2026-04-16","9.660","9.680","9.720","9.590","35170.000"],["2026-04-17","9.670","9.730","9.730","9.610","32852.000"],["2026-04-20","9.730","9.430","9.730","9.390","61924.000"],["2026-04-21","9.470","9.470","9.530","9.390","33882.000"],["2026-04-22","9.440","9.660","9.670","9.360","53355.000"],["2026-04-23","9.740","9.300","9.780","9.230","145073.000"],["2026-04-24","9.380","9.340","9.380","9.240","65457.000"],["2026-04-27","9.340","9.430","9.500","9.220","57880.000"],["2026-04-28","9.380","9.360","9.540","9.320","46941.000"],["2026-04-29","9.360","9.600","9.680","9.300","64574.000"],["2026-04-30","9.600","9.600","9.680","9.550","40358.000"],["2026-05-06","9.570","9.680","9.720","9.520","66750.000"],["2026-05-07","9.680","9.540","9.720","9.490","41322.000"],["2026-05-08","9.560","9.650","9.710","9.510","50067.000"],["2026-05-11","9.640","9.680","9.700","9.550","47080.000"],["2026-05-12","9.660","9.430","9.720","9.400","48300.000"],["2026-05-13","9.470","9.400","9.530","9.360","39773.000"],["2026-05-14","9.440","9.280","9.440","9.190","43558.000"],["2026-05-15","9.280","9.180","9.290","9.140","40677.000"],["2026-05-18","9.250","9.100","9.250","8.960","47801.000"],["2026-05-19","9.150","9.180","9.220","9.000","33193.000"],["2026-05-20","9.160","9.030","9.170","8.980","29645.000"],["2026-05-21","9.030","8.740","9.130","8.680","43923.000"],["2026-05-22","8.790","8.780","8.830","8.650","39696.000"],["2026-05-25","8.780","8.800","8.880","8.710","43260.000"],["2026-05-26","8.800","8.690","8.800","8.610","33420.000",{"nd":"2025","fh_sh":"0.2","djr":"2026-05-25","cqr":"2026-05-26","FHcontent":"10\u6d3e0.2\u5143"}],["2026-05-27","8.690","8.560","8.700","8.430","44124.000"],["2026-05-28","8.530","8.590","8.660","8.370","56312.000"],["2026-05-29","8.590","8.570","8.750","8.510","64868.000"],["2026-06-01","8.510","8.790","8.890","8.390","96544.000"],["2026-06-02","8.750","8.560","8.820","8.500","57732.000"],["2026-06-03","8.580","8.430","8.590","8.380","45406.000"],["2026-06-04","8.400","8.250","8.470","8.150","58013.000"],["2026-06-05","8.330","8.300","8.490","8.180","67549.000"],["2026-06-08","8.100","8.090","8.320","7.960","53730.000"],["2026-06-09","8.090","7.860","8.190","7.810","82568.000"],["2026-06-10","7.850","7.950","7.970","7.830","54392.000"],["2026-06-11","7.940","7.910","7.980","7.810","34586.000"],["2026-06-12","7.940","8.030","8.070","7.850","52597.000"],["2026-06-15","8.020","8.070","8.160","8.000","49022.000"],["2026-06-16","8.050","8.000","8.060","7.880","39378.000"],["2026-06-17","7.980","7.870","8.010","7.810","44230.000"],["2026-06-18","7.810","7.760","7.870","7.690","39430.000"],["2026-06-22","7.700","7.850","7.890","7.620","60475.000"],["2026-06-23","7.800","8.060","8.160","7.790","59499.000"],["2026-06-24","8.070","7.700","8.120","7.680","85392.000"],["2026-06-25","7.700","7.770","7.860","7.630","52821.000"],["2026-06-26","7.750","7.530","7.760","7.460","57330.000"],["2026-06-29","7.520","7.660","7.740","7.360","57276.000"],["2026-06-30","7.650","7.570","7.760","7.500","42666.000"],["2026-07-01","7.540","7.710","7.770","7.420","66238.000"],["2026-07-02","7.700","7.810","7.990","7.700","65246.000"],["2026-07-03","7.840","8.000","8.030","7.810","46065.000"],["2026-07-06","7.990","8.030","8.070","7.950","36024.000"],["2026-07-07","8.000","7.780","8.000","7.730","45290.000"],["2026-07-08","7.720","7.730","7.860","7.650","31543.000"],["2026-07-09","7.750","7.590","7.750","7.500","44438.000"],["2026-07-10","7.520","7.730","7.780","7.470","46239.000"],["2026-07-13","7.530","7.500","7.760","7.450","81040.000"],["2026-07-14","7.480","7.680","7.710","7.480","78342.000"],["2026-07-15","7.680","7.910","7.960","7.620","56009.000"],["2026-07-16","7.900","8.110","8.240","7.850","77214.000"],["2026-07-17","8.120","8.000","8.370","7.890","80865.000"],["2026-07-20","7.850","7.890","8.080","7.800","78359.000"],["2026-07-21","7.850","7.720","7.860","7.650","90324.000"],["2026-07-22","7.700","7.690","7.820","7.630","50485.000"],["2026-07-23","7.680","7.820","7.830","7.630","48311.000"],["2026-07-24","7.770","7.580","7.820","7.580","50376.000"],["2026-07-27","7.600","7.700","7.720","7.570","36057.000"],["2026-07-28","7.680","8.030","8.110","7.650","88370.000"],["2026-07-29","7.980","8.830","8.830","7.980","170237.000"],["2026-07-30","8.880","8.650","9.180","8.500","302187.000"],["2026-07-31","8.360","8.650","8.750","8.320","168049.000"],["2026-08-03","8.700","8.830","8.960","8.570","109507.000"],["2026-08-04","8.900","8.730","8.970","8.700","106114.000"],["2026-08-05","8.730","8.690","8.760","8.570","98117.000"],["2026-08-06","8.760","8.660","8.810","8.530","64637.000"],["2026-08-07","8.650","8.550","8.660","8.380","65357.000"],["2026-08-10","8.550","8.960","9.040","8.550","125243.000"],["2026-08-11","8.900","8.880","9.090","8.800","101700.000"],["2026-08-12","8.860","8.930","8.960","8.730","59959.000"],["2026-08-13","8.860","9.000","9.320","8.810","147070.000"],["2026-08-14","8.960","8.870","8.970","8.730","74243.000"],["2026-08-17","8.880","8.960","9.090","8.800","65141.000"],["2026-08-18","8.930","9.090","9.160","8.900","80687.000"],["2026-08-19","9.100","8.870","9.100","8.810","62451.000"],["2026-08-20","8.840","8.890","8.950","8.790","46132.000"],["2026-08-21","8.830","8.750","8.870","8.620","51964.000"],["2026-08-24","8.780","8.640","9.070","8.620","64657.000"],["2026-08-25","8.670","8.700","8.760","8.630","44652.000"],["2026-08-26","8.660","8.660","8.750","8.620","48598.000"],["2026-08-27","8.600","8.710","8.830","8.600","70515.000"],["2026-08-28","8.700","8.920","8.920","8.550","76574.000"],["2026-08-31","8.950","8.800","8.950","8.700","71235.000"],["2026-09-01","8.830","9.100","9.500","8.750","161699.000"],["2026-09-02","9.000","8.870","9.160","8.780","138215.000"],["2026-09-03","8.870","8.720","8.900","8.720","60882.000"],["2026-09-04","8.730","9.120","9.170","8.640","120970.000"],["2026-09-07","9.120","9.260","9.360","9.090","97003.000"],["2026-09-08","9.210","9.340","9.400","9.190","88718.000"],["2026-09-09","9.250","9.220","9.350","9.180","71215.000"],["2026-09-10","9.170","9.000","9.260","8.980","68850.000"],["2026-09-11","8.940","8.800","8.960","8.700","61903.000"],["2026-09-14","8.800","8.770","8.870","8.710","53979.000"],["2026-09-15","8.690","8.460","8.780","8.450","57385.000"],["2026-09-16","8.450","8.470","8.530","8.300","36228.000"],["2026-09-17","8.450","8.540","8.570","8.360","34991.000"],["2026-09-18","8.550","8.560","8.610","8.480","34750.000"],["2026-09-21","8.590","8.810","8.840","8.500","41395.000"],["2026-09-22","8.850","8.800","8.850","8.670","30764.000"],["2026-09-23","8.750","8.750","8.860","8.710","25280.000"],["2026-09-24","8.700","8.720","8.810","8.680","22168.000"]],"qt":{"sh600419":["1","\u5929\u6da6\u4e73\u4e1a","600419","8.74","8.72","8.79","34878","19482","15396","8.74","37","8.73","115","8.72","141","8.71","69","8.70","29","8.75","8","8.76","64","8.77","21","8.78","56","8.79","37","","20260928161500","0.02","0.23","8.84","8.66","8.74\/34878\/30565313","34878","3057","1.11","23.45","","8.84","8.66","2.06","27.58","27.58","1.11","9.59","7.85","1.13","205","8.76","25.42","66.48","","","0.62","3056.5313","0.2622","3","   A","GP-A","-11.54","2.10","0.23","4.71","1.80","10.53","7.36","-0.68","-2.02","9.25","315515296","315515296","35.53","-10.73","315515296","","","-14.15","-0.11","","CNY","0","___D__F__N","8.82","-495",""],"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":"9.940","version":"18"}}}