{"code":0,"msg":"","data":{"sh600426":{"qfqday":[["2025-12-30","23.585","24.123","24.639","23.431","253439.000"],["2025-12-31","24.039","23.985","24.223","23.639","138638.000"],["2026-01-05","23.985","23.892","24.331","23.585","193211.000"],["2026-01-06","23.892","25.408","25.800","23.892","275781.000"],["2026-01-07","25.377","25.354","25.869","25.154","135762.000"],["2026-01-08","25.069","25.269","25.577","24.792","130610.000"],["2026-01-09","25.246","25.392","25.639","24.731","164231.000"],["2026-01-12","25.277","24.692","25.454","24.423","148095.000"],["2026-01-13","24.500","25.077","25.262","24.046","203140.000"],["2026-01-14","24.985","25.415","25.515","24.515","231901.000"],["2026-01-15","25.308","26.154","26.731","25.192","238980.000"],["2026-01-16","26.177","26.262","26.462","25.785","159377.000"],["2026-01-19","26.123","27.739","27.739","26.069","279320.000"],["2026-01-20","27.892","29.008","29.108","27.500","363051.000"],["2026-01-21","29.046","28.439","29.115","28.077","255546.000"],["2026-01-22","28.746","29.554","29.954","27.908","252921.000"],["2026-01-23","29.577","28.869","29.954","28.539","293329.000"],["2026-01-26","28.346","29.031","29.562","28.331","251073.000"],["2026-01-27","29.054","28.039","29.385","27.269","442467.000"],["2026-01-28","28.039","28.969","29.385","27.969","425582.000"],["2026-01-29","29.154","28.808","29.631","28.423","287502.000"],["2026-01-30","28.715","28.662","29.585","27.885","268482.000"],["2026-02-02","28.262","26.346","28.500","26.008","624930.000"],["2026-02-03","26.923","27.985","28.062","26.362","398738.000"],["2026-02-04","28.077","27.885","28.177","27.377","161796.000"],["2026-02-05","27.885","27.115","28.154","26.823","251346.000"],["2026-02-06","26.962","27.539","28.246","26.485","252258.000"],["2026-02-09","27.892","27.762","27.985","27.177","252623.000"],["2026-02-10","27.715","28.146","28.500","27.254","197438.000"],["2026-02-11","28.400","28.346","29.023","27.692","233706.000"],["2026-02-12","28.277","27.877","28.492","27.800","115582.000"],["2026-02-13","27.539","27.215","27.792","27.039","175211.000"],["2026-02-24","27.623","27.992","28.254","27.239","171192.000"],["2026-02-25","27.992","28.254","29.339","27.615","281558.000"],["2026-02-26","28.269","28.108","28.539","27.608","161223.000"],["2026-02-27","27.908","29.500","29.515","27.892","235196.000"],["2026-03-02","30.962","30.962","31.954","29.931","546199.000"],["2026-03-03","31.439","30.992","32.408","30.192","455776.000"],["2026-03-04","30.577","30.846","30.846","27.877","374081.000"],["2026-03-05","30.039","30.015","30.554","28.792","339447.000"],["2026-03-06","29.500","31.269","32.115","29.269","314029.000"],["2026-03-09","33.654","29.931","33.731","29.892","665864.000"],["2026-03-10","28.285","28.731","29.500","28.285","447045.000"],["2026-03-11","28.731","30.723","30.908","28.569","463607.000"],["2026-03-12","31.369","31.523","32.631","30.585","482141.000"],["2026-03-13","32.185","31.662","33.269","31.462","430284.000"],["2026-03-16","32.477","29.969","33.169","29.431","538452.000"],["2026-03-17","29.208","28.523","30.023","28.346","422374.000"],["2026-03-18","28.531","28.885","29.031","28.000","264979.000"],["2026-03-19","29.208","27.846","29.731","27.500","367768.000"],["2026-03-20","27.285","27.154","28.408","26.931","353713.000"],["2026-03-23","27.115","27.477","28.485","26.592","376922.000"],["2026-03-24","27.269","26.677","27.269","26.239","297622.000"],["2026-03-25","26.031","26.539","27.377","25.931","260913.000"],["2026-03-26","26.500","26.962","27.346","26.346","225276.000"],["2026-03-27","26.692","27.739","28.154","26.585","268616.000"],["2026-03-30","28.085","28.400","28.739","27.777","278299.000"],["2026-03-31","28.346","27.654","28.939","27.539","246305.000"],["2026-04-01","27.731","27.885","28.239","27.500","203956.000"],["2026-04-02","27.777","27.215","28.192","27.046","224197.000"],["2026-04-03","27.462","26.808","27.462","26.585","136340.000"],["2026-04-07","27.154","29.354","29.500","26.823","428940.000"],["2026-04-08","27.885","29.346","29.462","27.500","460412.000"],["2026-04-09","29.231","29.615","30.146","29.146","265737.000"],["2026-04-10","29.615","29.162","29.715","29.046","193308.000"],["2026-04-13","29.577","29.469","29.992","28.531","222845.000"],["2026-04-14","29.062","28.485","29.115","27.908","290852.000"],["2026-04-15","28.046","27.154","28.446","26.808","438611.000"],["2026-04-16","27.139","27.285","27.331","26.662","255519.000"],["2026-04-17","27.315","26.992","27.339","26.431","269439.000"],["2026-04-20","26.962","26.754","27.239","26.600","185145.000"],["2026-04-21","26.754","26.946","27.215","26.008","279931.000"],["2026-04-22","26.954","27.285","27.877","26.862","275926.000"],["2026-04-23","27.692","27.754","28.254","27.215","287081.000"],["2026-04-24","27.869","28.746","29.423","27.823","310737.000"],["2026-04-27","28.631","28.992","29.162","28.308","213334.000"],["2026-04-28","29.231","29.800","30.315","28.854","314208.000"],["2026-04-29","29.654","29.954","29.985","29.292","248807.000"],["2026-04-30","30.185","29.423","30.346","29.154","211171.000"],["2026-05-06","29.046","29.477","29.539","28.023","260944.000"],["2026-05-07","28.862","27.592","28.862","27.215","474855.000"],["2026-05-08","27.600","27.123","27.808","27.039","200297.000"],["2026-05-11","27.123","26.592","27.800","26.500","390682.000"],["2026-05-12","26.615","26.723","27.100","26.477","211926.000"],["2026-05-13","26.715","26.346","26.869","26.192","252460.000"],["2026-05-14","26.200","25.939","26.915","25.939","217160.000"],["2026-05-15","26.046","26.200","26.723","25.600","244182.000"],["2026-05-18","26.177","25.346","26.308","25.123","263384.000"],["2026-05-19","25.215","24.485","25.239","24.377","386904.000"],["2026-05-20","24.677","24.523","24.923","24.146","266190.000"],["2026-05-21","24.231","23.939","24.754","23.923","314020.000"],["2026-05-22","24.131","23.969","24.269","23.462","204801.000"],["2026-05-25","23.731","22.815","24.085","22.392","591610.000"],["2026-05-26","22.731","23.169","23.308","22.446","272726.000"],["2026-05-27","22.962","22.977","23.631","22.908","281744.000"],["2026-05-28","23.100","22.608","23.415","22.269","256502.000"],["2026-05-29","22.523","22.446","22.923","22.446","249462.000"],["2026-06-01","22.439","22.731","23.208","22.131","330467.000"],["2026-06-02","22.885","22.646","23.331","22.369","236671.000"],["2026-06-03","22.592","22.685","22.854","22.185","236641.000"],["2026-06-04","22.500","21.615","22.585","21.454","312871.000"],["2026-06-05","21.654","21.000","21.962","20.792","544890.000"],["2026-06-08","20.777","20.546","21.162","20.423","371423.000"],["2026-06-09","20.708","20.554","20.777","20.154","319567.000"],["2026-06-10","20.331","20.392","20.923","20.277","236458.000"],["2026-06-11","20.631","20.346","20.708","19.854","240466.000"],["2026-06-12","20.246","21.600","22.154","20.054","534989.000"],["2026-06-15","22.100","21.585","22.831","21.392","540089.000"],["2026-06-16","21.508","20.585","21.508","20.577","368478.000"],["2026-06-17","20.723","19.992","20.769","19.692","533352.000"],["2026-06-18","19.908","19.431","20.039","19.346","482874.000"],["2026-06-22","19.385","20.462","20.523","19.039","701897.000"],["2026-06-23","20.585","19.423","20.869","19.331","457569.000"],["2026-06-24","19.539","20.015","20.569","19.431","463798.000"],["2026-06-25","19.885","19.569","20.208","19.008","468630.000"],["2026-06-26","19.654","19.108","20.085","19.023","323745.000"],["2026-06-29","19.008","18.923","19.292","18.477","285214.000"],["2026-06-30","18.715","18.208","18.739","17.923","496324.000"],["2026-07-01","18.069","18.500","19.000","17.692","443136.000"],["2026-07-02","18.315","18.869","19.300","18.285","508384.000"],["2026-07-03","19.200","18.946","19.600","18.792","400415.000"],["2026-07-06","19.054","19.808","20.292","18.892","579724.000"],["2026-07-07","19.739","19.239","19.915","19.069","327394.000"],["2026-07-08","19.239","18.954","19.469","18.746","291530.000"],["2026-07-09","18.962","18.477","19.100","18.223","390626.000"],["2026-07-10","18.400","18.630","18.990","17.880","489724.000",{"nd":"2025","fh_sh":"2.5","djr":"2026-07-09","cqr":"2026-07-10","FHcontent":"10\u6d3e2.5\u5143\u8f6c3\u80a1"}],["2026-07-13","18.590","18.280","18.840","18.080","456031.000"],["2026-07-14","18.400","18.820","18.990","18.120","557430.000"],["2026-07-15","18.400","19.030","19.340","18.160","510648.000"],["2026-07-16","18.940","19.250","19.480","18.880","594622.000"],["2026-07-17","19.230","19.350","19.980","19.020","610794.000"],["2026-07-20","19.480","20.380","20.580","19.420","712292.000"],["2026-07-21","20.180","20.380","20.680","19.830","665935.000"],["2026-07-22","20.210","21.360","21.460","20.050","604995.000"],["2026-07-23","21.280","21.420","21.870","20.710","606732.000"],["2026-07-24","21.420","20.690","21.860","20.660","418010.000"],["2026-07-27","20.170","21.240","21.440","20.120","466072.000"],["2026-07-28","21.000","20.890","21.180","20.650","279067.000"],["2026-07-29","20.900","21.590","21.860","20.680","433421.000"],["2026-07-30","21.600","21.940","22.370","21.600","433934.000"],["2026-07-31","21.400","21.550","21.850","20.910","618748.000"],["2026-08-03","21.330","21.480","22.100","21.210","426916.000"],["2026-08-04","21.360","21.020","21.560","20.800","422278.000"],["2026-08-05","20.840","21.000","21.230","20.580","444671.000"],["2026-08-06","20.920","21.230","21.350","20.820","433663.000"],["2026-08-07","21.240","21.110","21.560","20.870","399899.000"],["2026-08-10","21.170","21.650","22.250","21.090","573597.000"],["2026-08-11","21.650","21.000","21.870","20.850","609185.000"],["2026-08-12","21.000","21.390","21.680","20.840","501377.000"],["2026-08-13","21.310","20.890","21.360","20.690","417861.000"],["2026-08-14","20.760","20.610","20.930","20.520","239362.000"],["2026-08-17","20.700","20.920","20.990","20.460","274180.000"],["2026-08-18","21.000","21.040","21.400","20.860","297339.000"],["2026-08-19","20.940","20.960","21.360","20.760","379678.000"],["2026-08-20","21.270","20.860","22.030","20.780","559242.000"],["2026-08-21","20.780","20.770","20.990","20.440","325488.000"],["2026-08-24","20.710","20.070","20.900","19.830","439823.000"],["2026-08-25","20.110","19.960","20.690","19.900","420124.000"],["2026-08-26","19.760","20.400","20.580","19.370","378524.000"],["2026-08-27","20.270","20.820","20.960","20.220","337121.000"],["2026-08-28","20.790","21.810","21.980","20.520","638761.000"],["2026-08-31","21.910","21.450","22.090","21.020","508363.000"],["2026-09-01","21.430","21.670","22.470","21.310","640278.000"],["2026-09-02","21.950","20.680","22.300","20.600","672703.000"],["2026-09-03","20.860","20.680","21.060","20.540","323340.000"],["2026-09-04","20.760","20.830","21.330","20.640","333102.000"],["2026-09-07","20.920","20.320","20.930","20.200","437224.000"],["2026-09-08","20.240","21.140","21.180","20.220","478422.000"],["2026-09-09","21.200","21.170","21.500","20.800","313753.000"],["2026-09-10","21.350","20.790","21.550","20.750","352386.000"],["2026-09-11","20.800","19.870","20.890","19.830","444432.000"],["2026-09-14","19.800","19.730","19.960","19.650","197148.000"],["2026-09-15","19.740","19.860","20.330","19.630","279556.000"],["2026-09-16","19.880","19.730","19.970","19.410","257645.000"],["2026-09-17","19.550","19.420","19.730","19.160","330077.000"],["2026-09-18","19.410","19.470","19.700","19.300","218995.000"],["2026-09-21","19.500","20.530","20.660","19.300","645109.000"],["2026-09-22","20.390","20.400","20.600","20.130","299100.000"],["2026-09-23","20.250","20.380","20.630","20.070","262394.000"],["2026-09-24","20.250","19.710","20.360","19.650","270948.000"]],"qt":{"sh600426":["1","\u534e\u9c81\u6052\u5347","600426","19.40","19.71","19.70","196096","97848","98248","19.40","104","19.39","405","19.38","488","19.37","110","19.36","286","19.41","5","19.42","43","19.44","113","19.45","237","19.46","20","","20260928161453","-0.31","-1.57","19.90","19.32","19.40\/196096\/383243015","196096","38324","0.71","13.01","","19.90","19.32","2.94","533.49","533.49","1.53","21.68","17.74","0.58","975","19.54","11.34","16.09","","","0.82","38324.3015","6.5184","34","   A","GP-A","-19.12","-0.36","1.98","11.74","8.64","33.73","17.69","-2.37","-11.05","2.40","2749943015","2749943015","53.84","-19.58","2749943015","","","0.76","-0.05","","CNY","0","___D__F__N","19.32","541",""],"market":["2026-09-29 03:07:34|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":"23.600","version":"18"}}}