{"code":0,"msg":"","data":{"sh600461":{"qfqday":[["2025-12-30","8.963","8.833","8.993","8.803","104646.000"],["2025-12-31","8.853","8.803","8.893","8.783","125885.000"],["2026-01-05","8.823","9.033","9.093","8.813","188016.000"],["2026-01-06","9.083","8.923","9.083","8.893","147483.000"],["2026-01-07","8.923","8.903","8.983","8.883","119490.000"],["2026-01-08","8.933","8.843","8.963","8.793","114563.000"],["2026-01-09","8.843","8.883","8.903","8.793","81152.000"],["2026-01-12","8.803","8.883","8.893","8.723","183802.000"],["2026-01-13","8.873","8.863","8.923","8.823","111648.000"],["2026-01-14","8.873","8.803","8.893","8.773","110673.000"],["2026-01-15","8.793","8.893","8.903","8.773","88415.000"],["2026-01-16","8.893","8.883","8.923","8.833","91482.000"],["2026-01-19","8.913","8.993","9.013","8.873","97802.000"],["2026-01-20","9.023","9.203","9.233","8.963","118594.000"],["2026-01-21","9.173","9.233","9.273","9.143","106967.000"],["2026-01-22","9.233","9.243","9.273","9.163","90311.000"],["2026-01-23","9.213","9.203","9.253","9.143","75002.000"],["2026-01-26","9.203","9.273","9.313","9.063","110129.000"],["2026-01-27","9.273","9.273","9.323","9.183","81971.000"],["2026-01-28","9.253","9.183","9.323","9.163","194792.000"],["2026-01-29","9.213","9.153","9.213","9.063","132195.000"],["2026-01-30","9.133","9.173","9.293","9.103","143054.000"],["2026-02-02","9.193","9.103","9.433","9.103","130038.000"],["2026-02-03","9.153","9.133","9.203","9.023","121588.000"],["2026-02-04","9.133","9.403","9.403","9.093","156553.000"],["2026-02-05","9.413","9.343","9.423","9.283","93445.000"],["2026-02-06","9.323","9.283","9.433","9.263","75362.000"],["2026-02-09","9.313","9.303","9.363","9.253","77660.000"],["2026-02-10","9.323","9.243","9.323","9.223","52162.000"],["2026-02-11","9.273","9.233","9.293","9.203","61782.000"],["2026-02-12","9.233","9.123","9.243","9.053","82265.000"],["2026-02-13","9.123","9.103","9.223","9.093","100296.000"],["2026-02-24","9.183","9.243","9.303","9.113","71864.000"],["2026-02-25","9.253","9.323","9.433","9.233","102290.000"],["2026-02-26","9.323","9.473","9.483","9.303","73405.000"],["2026-02-27","9.433","9.513","9.573","9.423","78049.000"],["2026-03-02","9.433","9.553","9.633","9.413","126871.000"],["2026-03-03","9.533","9.463","9.613","9.423","102432.000"],["2026-03-04","9.473","9.373","9.573","9.323","128199.000"],["2026-03-05","9.393","9.413","9.503","9.363","70904.000"],["2026-03-06","9.373","9.473","9.503","9.373","59026.000"],["2026-03-09","9.513","9.513","9.563","9.423","116484.000"],["2026-03-10","9.513","9.453","9.553","9.413","70546.000"],["2026-03-11","9.483","9.563","9.593","9.383","70079.000"],["2026-03-12","9.593","9.533","9.603","9.493","70778.000"],["2026-03-13","9.503","9.573","9.683","9.483","105030.000"],["2026-03-16","9.563","9.663","9.703","9.523","104817.000"],["2026-03-17","9.643","9.583","9.683","9.553","73245.000"],["2026-03-18","9.583","9.543","9.653","9.453","72746.000"],["2026-03-19","9.503","9.563","9.693","9.433","79456.000"],["2026-03-20","9.533","9.623","9.683","9.493","96252.000"],["2026-03-23","9.553","9.023","9.603","8.983","179273.000"],["2026-03-24","9.153","9.393","9.433","9.033","122747.000"],["2026-03-25","9.393","9.583","9.663","9.303","113080.000"],["2026-03-26","9.563","9.563","9.653","9.493","108834.000"],["2026-03-27","9.483","9.543","9.613","9.413","79612.000"],["2026-03-30","9.513","9.463","9.553","9.343","84738.000"],["2026-03-31","9.453","9.393","9.533","9.363","66130.000"],["2026-04-01","9.433","9.393","9.463","9.323","75602.000"],["2026-04-02","9.383","9.253","9.433","9.233","80078.000"],["2026-04-03","9.283","9.223","9.303","9.153","69628.000"],["2026-04-07","9.183","9.073","9.283","9.053","70698.000"],["2026-04-08","9.183","9.263","9.363","9.143","147497.000"],["2026-04-09","9.243","9.133","9.353","9.083","87050.000"],["2026-04-10","9.183","9.313","9.493","9.183","94384.000"],["2026-04-13","9.373","9.273","9.373","9.163","70953.000"],["2026-04-14","9.273","9.303","9.323","9.203","59040.000"],["2026-04-15","9.283","9.493","9.563","9.273","91387.000"],["2026-04-16","9.463","9.353","9.483","9.193","181305.000"],["2026-04-17","9.353","9.363","9.413","9.293","104814.000"],["2026-04-20","9.353","9.283","9.403","9.253","91150.000"],["2026-04-21","9.293","9.383","9.453","9.273","78670.000"],["2026-04-22","9.363","9.523","9.543","9.363","79668.000"],["2026-04-23","9.513","9.753","9.763","9.473","106214.000"],["2026-04-24","9.753","9.833","9.893","9.703","111696.000"],["2026-04-27","9.843","9.923","9.983","9.773","101197.000"],["2026-04-28","9.913","10.043","10.043","9.893","89285.000"],["2026-04-29","10.063","9.853","10.103","9.823","85554.000"],["2026-04-30","9.803","9.813","9.853","9.663","86910.000"],["2026-05-06","9.813","9.553","9.823","9.393","185329.000"],["2026-05-07","9.523","9.633","9.663","9.483","102886.000"],["2026-05-08","9.633","9.673","9.703","9.583","72293.000"],["2026-05-11","9.673","9.843","9.843","9.623","110632.000"],["2026-05-12","9.733","9.953","10.063","9.733","147973.000"],["2026-05-13","9.983","9.933","10.013","9.823","89941.000"],["2026-05-14","9.923","9.883","10.003","9.833","75024.000"],["2026-05-15","9.883","9.853","9.923","9.793","119556.000"],["2026-05-18","9.843","9.833","9.963","9.783","89994.000"],["2026-05-19","9.843","9.953","10.053","9.813","73636.000"],["2026-05-20","9.903","10.053","10.073","9.813","87636.000"],["2026-05-21","9.983","9.773","10.083","9.763","81583.000"],["2026-05-22","9.773","9.933","9.983","9.763","61234.000"],["2026-05-25","9.973","9.813","9.973","9.803","61524.000"],["2026-05-26","9.803","9.963","9.983","9.783","89760.000"],["2026-05-27","9.963","9.763","10.023","9.663","83035.000"],["2026-05-28","9.763","9.753","9.853","9.653","70543.000"],["2026-05-29","9.783","10.023","10.023","9.743","89661.000"],["2026-06-01","9.983","9.843","10.113","9.673","140453.000"],["2026-06-02","9.863","9.573","9.893","9.503","146613.000"],["2026-06-03","9.583","9.463","9.583","9.343","110167.000"],["2026-06-04","9.453","9.223","9.523","9.183","93662.000"],["2026-06-05","9.183","9.173","9.283","9.163","69213.000"],["2026-06-08","9.233","9.013","9.233","8.973","114795.000"],["2026-06-09","8.993","9.063","9.093","8.943","94013.000"],["2026-06-10","9.003","9.013","9.063","8.943","89984.000"],["2026-06-11","8.993","8.893","9.083","8.863","119119.000"],["2026-06-12","8.863","9.013","9.063","8.813","118238.000"],["2026-06-15","9.033","8.943","9.043","8.863","137348.000"],["2026-06-16","8.893","8.743","8.933","8.743","137739.000"],["2026-06-17","8.733","8.883","8.893","8.683","88574.000"],["2026-06-18","8.823","8.703","8.873","8.683","64325.000"],["2026-06-22","8.693","8.663","8.753","8.553","103972.000"],["2026-06-23","8.643","8.803","8.843","8.623","98509.000"],["2026-06-24","8.853","8.663","8.853","8.643","68400.000"],["2026-06-25","8.643","8.623","8.743","8.593","65203.000"],["2026-06-26","8.633","8.813","8.873","8.573","97929.000"],["2026-06-29","8.843","8.763","8.843","8.593","96650.000"],["2026-06-30","8.733","8.593","8.873","8.513","116809.000"],["2026-07-01","8.603","8.773","8.803","8.513","106749.000"],["2026-07-02","8.793","8.783","8.863","8.663","100319.000"],["2026-07-03","8.840","8.920","8.970","8.670","127825.000",{"nd":"2025","fh_sh":"4.67","djr":"2026-07-02","cqr":"2026-07-03","FHcontent":"10\u6d3e4.67\u5143"}],["2026-07-06","8.920","9.030","9.060","8.780","124518.000"],["2026-07-07","9.030","9.120","9.170","8.950","125341.000"],["2026-07-08","9.120","9.060","9.150","8.980","76752.000"],["2026-07-09","9.080","9.020","9.160","8.940","92061.000"],["2026-07-10","9.010","8.990","9.080","8.890","93292.000"],["2026-07-13","9.000","9.250","9.300","8.990","144050.000"],["2026-07-14","9.200","9.270","9.380","9.160","115753.000"],["2026-07-15","9.240","9.440","9.470","9.240","118735.000"],["2026-07-16","9.460","9.260","9.460","9.170","120597.000"],["2026-07-17","9.280","9.130","9.410","9.130","142207.000"],["2026-07-20","9.180","9.370","9.400","9.170","139521.000"],["2026-07-21","9.330","9.260","9.500","9.240","166999.000"],["2026-07-22","9.270","9.160","9.280","9.000","155690.000"],["2026-07-23","9.130","9.330","9.400","9.120","121144.000"],["2026-07-24","9.360","9.170","9.390","9.130","94895.000"],["2026-07-27","9.170","9.120","9.360","9.100","117150.000"],["2026-07-28","9.120","9.110","9.150","8.980","101539.000"],["2026-07-29","9.080","9.310","9.320","9.060","125912.000"],["2026-07-30","9.300","9.280","9.390","9.140","109202.000"],["2026-07-31","9.220","9.330","9.350","9.110","158975.000"],["2026-08-03","9.280","9.240","9.390","9.210","138702.000"],["2026-08-04","9.240","9.060","9.240","9.050","140478.000"],["2026-08-05","9.080","8.950","9.100","8.900","156618.000"],["2026-08-06","8.940","8.930","9.000","8.860","112041.000"],["2026-08-07","8.910","8.900","8.960","8.880","88550.000"],["2026-08-10","8.910","8.990","9.070","8.880","119337.000"],["2026-08-11","9.000","9.030","9.150","8.990","88701.000"],["2026-08-12","9.030","8.960","9.030","8.930","69599.000"],["2026-08-13","8.960","8.930","8.980","8.910","61554.000"],["2026-08-14","8.960","8.880","8.960","8.870","57541.000"],["2026-08-17","8.860","8.860","8.900","8.780","103806.000"],["2026-08-18","8.850","8.840","8.900","8.820","65967.000"],["2026-08-19","8.870","8.910","8.940","8.820","93653.000"],["2026-08-20","8.890","8.900","8.940","8.830","72431.000"],["2026-08-21","8.920","8.830","8.920","8.810","57089.000"],["2026-08-24","8.840","8.910","8.930","8.800","90625.000"],["2026-08-25","8.920","8.930","9.010","8.900","82262.000"],["2026-08-26","8.910","9.040","9.040","8.900","78135.000"],["2026-08-27","8.960","8.950","8.980","8.750","177549.000"],["2026-08-28","8.890","9.000","9.020","8.860","109786.000"],["2026-08-31","9.020","8.880","9.040","8.880","89333.000"],["2026-09-01","8.870","8.960","9.030","8.860","145168.000"],["2026-09-02","8.960","8.930","9.000","8.880","94674.000"],["2026-09-03","8.980","8.980","9.040","8.930","95911.000"],["2026-09-04","9.040","8.920","9.050","8.890","103289.000"],["2026-09-07","8.930","8.890","8.940","8.870","106057.000"],["2026-09-08","8.910","8.930","8.990","8.870","85078.000"],["2026-09-09","8.920","8.960","8.990","8.920","75181.000"],["2026-09-10","8.930","8.960","9.010","8.890","120978.000"],["2026-09-11","8.950","8.980","9.020","8.870","155858.000"],["2026-09-14","8.980","9.140","9.150","8.960","156555.000"],["2026-09-15","9.110","9.090","9.180","9.050","91115.000"],["2026-09-16","9.110","9.060","9.120","8.990","110756.000"],["2026-09-17","9.040","8.910","9.070","8.900","95315.000"],["2026-09-18","8.940","8.950","9.020","8.900","71545.000"],["2026-09-21","9.020","8.880","9.020","8.860","128123.000"],["2026-09-22","8.880","8.830","8.890","8.820","99210.000"],["2026-09-23","8.820","8.840","8.870","8.790","75539.000"],["2026-09-24","8.840","8.760","8.880","8.760","76721.000"]],"qt":{"sh600461":["1","\u6d2a\u57ce\u73af\u5883","600461","8.70","8.76","8.77","114568","45627","68941","8.69","71","8.68","475","8.67","204","8.66","447","8.65","1598","8.70","614","8.71","246","8.72","780","8.73","882","8.74","364","","20260928161437","-0.06","-0.68","8.77","8.62","8.70\/114568\/99482858","114568","9948","0.87","9.83","","8.77","8.62","1.71","114.64","114.64","1.16","9.64","7.88","1.27","-91","8.68","9.86","9.61","","","0.32","9948.2858","0.0000","0","   A","GP-A","-1.17","-2.79","5.23","11.67","5.02","10.11","8.30","-3.12","-3.33","-2.47","1317757625","1317757625","-1.60","-1.51","1317757625","","","4.53","0.23","","CNY","0","___D__F__N","8.62","788",""],"market":["2026-09-29 03:07:25|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":"8.953","version":"18"}}}