{"code":0,"msg":"","data":{"sh600425":{"qfqday":[["2025-12-30","4.110","4.080","4.120","4.060","192526.000"],["2025-12-31","4.090","4.060","4.100","4.050","165098.000"],["2026-01-05","4.070","4.110","4.120","4.070","187053.000"],["2026-01-06","4.120","4.220","4.230","4.100","301706.000"],["2026-01-07","4.220","4.190","4.250","4.180","242550.000"],["2026-01-08","4.190","4.250","4.280","4.180","257663.000"],["2026-01-09","4.270","4.230","4.270","4.200","248232.000"],["2026-01-12","4.250","4.210","4.250","4.180","349602.000"],["2026-01-13","4.210","4.220","4.270","4.190","343193.000"],["2026-01-14","4.240","4.220","4.330","4.190","419415.000"],["2026-01-15","4.200","4.220","4.240","4.190","172206.000"],["2026-01-16","4.250","4.200","4.300","4.200","270502.000"],["2026-01-19","4.190","4.280","4.280","4.180","284807.000"],["2026-01-20","4.260","4.430","4.450","4.250","585937.000"],["2026-01-21","4.380","4.380","4.430","4.330","304382.000"],["2026-01-22","4.390","4.460","4.470","4.380","285443.000"],["2026-01-23","4.460","4.470","4.500","4.420","279669.000"],["2026-01-26","4.450","4.480","4.570","4.440","460817.000"],["2026-01-27","4.460","4.410","4.470","4.360","285453.000"],["2026-01-28","4.380","4.490","4.540","4.380","336494.000"],["2026-01-29","4.520","4.510","4.540","4.450","304826.000"],["2026-01-30","4.480","4.490","4.530","4.390","326790.000"],["2026-02-02","4.450","4.390","4.580","4.390","400675.000"],["2026-02-03","4.410","4.430","4.460","4.390","200115.000"],["2026-02-04","4.410","4.550","4.570","4.390","422718.000"],["2026-02-05","4.520","4.490","4.550","4.470","274106.000"],["2026-02-06","4.470","4.450","4.520","4.430","195507.000"],["2026-02-09","4.460","4.430","4.490","4.390","293637.000"],["2026-02-10","4.440","4.460","4.480","4.410","266817.000"],["2026-02-11","4.450","4.480","4.550","4.420","312349.000"],["2026-02-12","4.470","4.430","4.500","4.430","209587.000"],["2026-02-13","4.430","4.330","4.440","4.310","253671.000"],["2026-02-24","4.390","4.470","4.500","4.380","327841.000"],["2026-02-25","4.480","4.560","4.610","4.470","396535.000"],["2026-02-26","4.560","4.550","4.590","4.510","215231.000"],["2026-02-27","4.520","4.550","4.570","4.510","225601.000"],["2026-03-02","4.520","4.570","4.610","4.500","338487.000"],["2026-03-03","4.550","4.500","4.610","4.500","388666.000"],["2026-03-04","4.460","4.430","4.540","4.410","310560.000"],["2026-03-05","4.480","4.430","4.530","4.400","329013.000"],["2026-03-06","4.400","4.520","4.520","4.400","292297.000"],["2026-03-09","4.520","4.490","4.560","4.450","290016.000"],["2026-03-10","4.500","4.440","4.520","4.430","305584.000"],["2026-03-11","4.440","4.510","4.510","4.380","319574.000"],["2026-03-12","4.490","4.540","4.580","4.460","303434.000"],["2026-03-13","4.540","4.600","4.710","4.540","601466.000"],["2026-03-16","4.620","4.450","4.640","4.430","526561.000"],["2026-03-17","4.450","4.410","4.540","4.400","354501.000"],["2026-03-18","4.420","4.410","4.440","4.340","285472.000"],["2026-03-19","4.380","4.250","4.380","4.230","332884.000"],["2026-03-20","4.270","4.140","4.290","4.140","238314.000"],["2026-03-23","4.100","3.910","4.100","3.880","371432.000"],["2026-03-24","3.990","4.030","4.040","3.910","260132.000"],["2026-03-25","4.040","4.210","4.240","4.020","295904.000"],["2026-03-26","4.200","4.130","4.260","4.110","185177.000"],["2026-03-27","4.080","4.050","4.100","3.980","403690.000"],["2026-03-30","4.000","4.060","4.110","3.970","364242.000"],["2026-03-31","4.050","4.020","4.120","4.000","280686.000"],["2026-04-01","4.090","4.090","4.130","4.030","280827.000"],["2026-04-02","4.070","4.020","4.100","4.000","225878.000"],["2026-04-03","4.050","3.890","4.050","3.890","274881.000"],["2026-04-07","3.910","3.950","3.950","3.870","198218.000"],["2026-04-08","4.000","4.050","4.060","3.980","233437.000"],["2026-04-09","4.040","3.960","4.050","3.960","174913.000"],["2026-04-10","3.990","3.970","4.020","3.960","173042.000"],["2026-04-13","3.960","3.960","3.970","3.930","146585.000"],["2026-04-14","3.970","3.930","3.980","3.890","271547.000"],["2026-04-15","3.930","3.930","3.960","3.910","155911.000"],["2026-04-16","3.940","3.950","3.950","3.900","173646.000"],["2026-04-17","3.930","3.960","3.960","3.910","154853.000"],["2026-04-20","3.930","3.960","3.960","3.900","201135.000"],["2026-04-21","3.950","3.990","4.010","3.950","236562.000"],["2026-04-22","3.990","3.960","3.990","3.950","138467.000"],["2026-04-23","3.960","3.990","4.020","3.950","188720.000"],["2026-04-24","3.980","4.030","4.060","3.970","221885.000"],["2026-04-27","4.030","3.960","4.030","3.930","246788.000"],["2026-04-28","3.960","3.970","3.970","3.930","138604.000"],["2026-04-29","3.970","4.000","4.000","3.940","172190.000"],["2026-04-30","4.000","4.000","4.060","3.980","209401.000"],["2026-05-06","4.000","4.030","4.040","3.990","260745.000"],["2026-05-07","4.030","4.000","4.040","3.990","195474.000"],["2026-05-08","3.990","3.980","4.010","3.960","200324.000"],["2026-05-11","3.980","4.030","4.040","3.970","233116.000"],["2026-05-12","4.040","3.990","4.040","3.980","175224.000"],["2026-05-13","3.990","3.990","4.000","3.970","145466.000"],["2026-05-14","3.990","3.900","3.990","3.900","229966.000"],["2026-05-15","3.910","3.830","3.920","3.800","217438.000"],["2026-05-18","3.800","3.810","3.830","3.760","145662.000"],["2026-05-19","3.810","3.810","3.830","3.770","117231.000"],["2026-05-20","3.800","3.820","3.840","3.760","136925.000"],["2026-05-21","3.810","3.700","3.840","3.680","199368.000"],["2026-05-22","3.700","3.730","3.750","3.700","119506.000"],["2026-05-25","3.710","3.760","3.760","3.710","112351.000"],["2026-05-26","3.750","3.700","3.750","3.680","130948.000"],["2026-05-27","3.690","3.590","3.700","3.580","177416.000"],["2026-05-28","3.580","3.600","3.620","3.550","136644.000"],["2026-05-29","3.630","3.610","3.700","3.600","165577.000"],["2026-06-01","3.630","3.680","3.700","3.570","180473.000"],["2026-06-02","3.680","3.640","3.710","3.620","165094.000"],["2026-06-03","3.630","3.600","3.630","3.570","123010.000"],["2026-06-04","3.580","3.510","3.630","3.500","145059.000"],["2026-06-05","3.520","3.550","3.600","3.520","153040.000"],["2026-06-08","3.510","3.470","3.560","3.430","204944.000"],["2026-06-09","3.490","3.490","3.510","3.440","114579.000"],["2026-06-10","3.470","3.450","3.480","3.410","127349.000"],["2026-06-11","3.430","3.430","3.460","3.400","99640.000"],["2026-06-12","3.480","3.540","3.550","3.460","167352.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e1\u5143"}],["2026-06-15","3.590","3.540","3.590","3.500","126411.000"],["2026-06-16","3.550","3.550","3.580","3.520","90561.000"],["2026-06-17","3.550","3.550","3.570","3.490","109996.000"],["2026-06-18","3.540","3.470","3.550","3.460","116947.000"],["2026-06-22","3.450","3.500","3.510","3.370","151930.000"],["2026-06-23","3.500","3.490","3.560","3.480","132041.000"],["2026-06-24","3.470","3.410","3.500","3.380","131186.000"],["2026-06-25","3.390","3.330","3.400","3.300","167203.000"],["2026-06-26","3.300","3.270","3.340","3.260","128600.000"],["2026-06-29","3.300","3.230","3.300","3.140","191143.000"],["2026-06-30","3.230","3.270","3.280","3.190","175130.000"],["2026-07-01","3.270","3.300","3.320","3.230","185868.000"],["2026-07-02","3.300","3.310","3.360","3.270","151825.000"],["2026-07-03","3.320","3.360","3.380","3.300","135682.000"],["2026-07-06","3.450","3.380","3.450","3.360","100143.000"],["2026-07-07","3.330","3.300","3.360","3.270","100264.000"],["2026-07-08","3.280","3.300","3.320","3.250","68183.000"],["2026-07-09","3.300","3.270","3.300","3.220","92155.000"],["2026-07-10","3.250","3.330","3.370","3.220","110904.000"],["2026-07-13","3.310","3.290","3.340","3.270","123851.000"],["2026-07-14","3.270","3.350","3.370","3.260","116038.000"],["2026-07-15","3.350","3.410","3.440","3.350","133475.000"],["2026-07-16","3.420","3.390","3.440","3.370","103911.000"],["2026-07-17","3.390","3.400","3.490","3.380","208235.000"],["2026-07-20","3.420","3.380","3.470","3.350","201361.000"],["2026-07-21","3.380","3.360","3.420","3.340","184849.000"],["2026-07-22","3.360","3.360","3.370","3.300","153322.000"],["2026-07-23","3.370","3.430","3.440","3.330","145449.000"],["2026-07-24","3.410","3.330","3.420","3.320","134880.000"],["2026-07-27","3.340","3.350","3.360","3.310","95654.000"],["2026-07-28","3.330","3.370","3.380","3.320","102999.000"],["2026-07-29","3.380","3.430","3.460","3.370","159367.000"],["2026-07-30","3.430","3.440","3.490","3.410","148573.000"],["2026-07-31","3.410","3.460","3.480","3.410","142111.000"],["2026-08-03","3.470","3.530","3.540","3.460","152824.000"],["2026-08-04","3.540","3.510","3.550","3.490","135075.000"],["2026-08-05","3.520","3.490","3.520","3.460","126984.000"],["2026-08-06","3.480","3.530","3.580","3.470","181594.000"],["2026-08-07","3.540","3.500","3.540","3.450","145899.000"],["2026-08-10","3.520","3.630","3.690","3.500","272738.000"],["2026-08-11","3.650","3.590","3.660","3.580","168490.000"],["2026-08-12","3.590","3.640","3.640","3.570","127370.000"],["2026-08-13","3.610","3.570","3.640","3.560","136527.000"],["2026-08-14","3.560","3.550","3.580","3.520","99831.000"],["2026-08-17","3.550","3.600","3.600","3.500","122850.000"],["2026-08-18","3.640","3.620","3.680","3.590","170720.000"],["2026-08-19","3.620","3.590","3.650","3.580","160623.000"],["2026-08-20","3.580","3.590","3.630","3.570","126783.000"],["2026-08-21","3.580","3.560","3.590","3.520","101596.000"],["2026-08-24","3.570","3.620","3.650","3.540","165244.000"],["2026-08-25","3.600","3.660","3.670","3.600","180388.000"],["2026-08-26","3.670","3.710","3.730","3.650","152756.000"],["2026-08-27","3.720","3.690","3.740","3.660","123230.000"],["2026-08-28","3.680","3.750","3.760","3.670","163534.000"],["2026-08-31","3.750","3.780","3.800","3.720","270626.000"],["2026-09-01","3.780","3.790","3.840","3.760","200209.000"],["2026-09-02","3.770","3.730","3.790","3.690","153445.000"],["2026-09-03","3.760","3.710","3.780","3.700","121639.000"],["2026-09-04","3.730","3.720","3.780","3.700","135593.000"],["2026-09-07","3.730","3.730","3.750","3.690","105155.000"],["2026-09-08","3.730","3.770","3.790","3.720","128012.000"],["2026-09-09","3.760","3.790","3.820","3.730","140907.000"],["2026-09-10","3.770","3.760","3.830","3.730","159710.000"],["2026-09-11","3.740","3.700","3.760","3.680","174612.000"],["2026-09-14","3.680","3.680","3.720","3.650","126068.000"],["2026-09-15","3.670","3.600","3.690","3.600","125353.000"],["2026-09-16","3.580","3.640","3.640","3.570","116907.000"],["2026-09-17","3.610","3.600","3.620","3.570","89551.000"],["2026-09-18","3.610","3.570","3.620","3.560","103900.000"],["2026-09-21","3.600","3.680","3.680","3.580","150400.000"],["2026-09-22","3.700","3.630","3.700","3.600","142972.000"],["2026-09-23","3.630","3.660","3.850","3.600","282638.000"],["2026-09-24","3.650","3.610","3.650","3.580","147922.000"]],"qt":{"sh600425":["1","\u9752\u677e\u5efa\u5316","600425","3.57","3.61","3.61","126207","46957","79250","3.57","811","3.56","998","3.55","4044","3.54","1660","3.53","1622","3.58","2096","3.59","1704","3.60","1147","3.61","521","3.62","334","","20260928161452","-0.04","-1.11","3.62","3.54","3.57\/126207\/45057536","126207","4506","0.79","19.70","","3.62","3.54","2.22","57.29","57.29","0.89","3.97","3.25","0.76","3333","3.57","23.05","20.73","","","0.89","4505.7536","0.0000","0","   A","GP-A","-12.07","0.00","2.80","4.53","3.17","4.97","3.14","-3.51","-4.80","6.25","1604703707","1604703707","22.31","-12.50","1604703707","","","-13.98","-0.28","","CNY","0","___D__F__N","3.50","1258",""],"market":["2026-09-29 03:08:22|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":"4.120","version":"18"}}}