{"code":0,"msg":"","data":{"sh600529":{"qfqday":[["2025-12-30","19.490","19.520","19.580","19.460","32360.000"],["2025-12-31","19.520","19.450","19.550","19.430","45128.000"],["2026-01-05","19.670","19.840","19.850","19.500","127412.000"],["2026-01-06","19.890","20.060","20.230","19.850","124339.000"],["2026-01-07","20.060","19.770","20.100","19.770","88923.000"],["2026-01-08","19.740","19.740","19.850","19.740","79269.000"],["2026-01-09","19.760","19.900","19.950","19.740","78817.000"],["2026-01-12","19.860","20.070","20.110","19.740","132983.000"],["2026-01-13","20.180","20.060","20.260","19.960","113494.000"],["2026-01-14","20.340","20.520","20.780","20.200","307485.000"],["2026-01-15","20.520","20.910","21.130","20.420","243941.000"],["2026-01-16","21.040","20.610","21.250","20.590","163050.000"],["2026-01-19","20.620","20.580","20.820","20.550","99978.000"],["2026-01-20","20.530","20.390","20.570","20.330","94542.000"],["2026-01-21","20.330","20.230","20.450","20.150","104124.000"],["2026-01-22","20.290","20.310","20.330","20.210","69587.000"],["2026-01-23","20.340","20.600","20.650","20.320","126255.000"],["2026-01-26","20.660","20.530","20.670","20.290","117460.000"],["2026-01-27","20.460","20.240","20.510","20.130","93343.000"],["2026-01-28","20.170","20.080","20.240","20.050","87434.000"],["2026-01-29","20.080","20.140","20.200","19.900","90319.000"],["2026-01-30","20.100","19.970","20.310","19.970","72342.000"],["2026-02-02","19.990","19.760","20.100","19.750","77323.000"],["2026-02-03","19.800","19.880","19.950","19.750","53796.000"],["2026-02-04","19.870","20.140","20.160","19.790","71397.000"],["2026-02-05","20.140","20.160","20.220","20.050","50733.000"],["2026-02-06","20.140","20.030","20.240","20.030","54865.000"],["2026-02-09","20.020","20.010","20.120","19.930","61935.000"],["2026-02-10","20.030","19.970","20.070","19.940","34356.000"],["2026-02-11","19.960","20.000","20.030","19.940","35122.000"],["2026-02-12","19.970","19.880","20.000","19.840","52273.000"],["2026-02-13","19.920","19.670","19.920","19.670","59105.000"],["2026-02-24","19.740","19.620","19.820","19.590","71817.000"],["2026-02-25","19.640","19.840","19.940","19.620","67485.000"],["2026-02-26","19.890","19.720","19.900","19.660","60150.000"],["2026-02-27","19.680","19.830","19.850","19.670","43607.000"],["2026-03-02","19.700","19.590","19.760","19.490","95300.000"],["2026-03-03","19.570","19.530","19.820","19.510","86473.000"],["2026-03-04","19.430","19.020","19.590","19.000","137991.000"],["2026-03-05","19.180","19.050","19.210","19.000","65202.000"],["2026-03-06","18.970","19.350","19.380","18.960","64994.000"],["2026-03-09","19.130","19.150","19.200","19.000","65220.000"],["2026-03-10","19.250","19.210","19.310","19.170","44721.000"],["2026-03-11","19.240","19.190","19.250","19.150","37399.000"],["2026-03-12","19.200","19.140","19.250","19.070","51674.000"],["2026-03-13","19.120","19.120","19.240","19.080","52018.000"],["2026-03-16","19.120","19.040","19.160","19.000","47065.000"],["2026-03-17","19.090","19.150","19.340","19.060","74497.000"],["2026-03-18","19.150","19.060","19.200","18.980","57212.000"],["2026-03-19","18.980","18.740","19.000","18.700","77057.000"],["2026-03-20","18.720","18.620","18.820","18.620","50633.000"],["2026-03-23","18.430","17.810","18.490","17.590","113781.000"],["2026-03-24","18.000","17.950","18.020","17.770","54818.000"],["2026-03-25","17.980","18.040","18.120","17.930","46454.000"],["2026-03-26","18.040","17.780","18.140","17.760","41876.000"],["2026-03-27","17.760","17.840","17.930","17.670","50920.000"],["2026-03-30","17.580","17.830","17.840","17.540","45647.000"],["2026-03-31","17.830","18.040","18.220","17.810","68682.000"],["2026-04-01","18.110","18.290","18.340","18.000","79776.000"],["2026-04-02","18.220","18.140","18.280","18.090","46725.000"],["2026-04-03","18.040","17.740","18.130","17.740","41360.000"],["2026-04-07","17.750","17.810","17.860","17.690","26525.000"],["2026-04-08","18.000","18.160","18.170","17.980","52507.000"],["2026-04-09","18.050","17.910","18.100","17.910","44424.000"],["2026-04-10","17.910","18.000","18.140","17.910","38146.000"],["2026-04-13","18.000","17.890","18.010","17.880","32518.000"],["2026-04-14","17.960","17.920","17.960","17.800","33652.000"],["2026-04-15","17.970","18.220","18.410","17.970","87359.000"],["2026-04-16","18.230","18.170","18.270","18.120","38225.000"],["2026-04-17","18.160","18.080","18.160","17.980","39494.000"],["2026-04-20","18.090","18.070","18.170","18.050","37339.000"],["2026-04-21","18.110","18.270","18.300","18.070","51292.000"],["2026-04-22","18.260","18.690","18.870","18.160","99710.000"],["2026-04-23","18.500","18.630","18.700","18.440","75909.000"],["2026-04-24","18.620","18.620","18.760","18.510","50845.000"],["2026-04-27","18.620","18.620","18.750","18.570","46578.000"],["2026-04-28","18.630","18.460","18.700","18.380","55869.000"],["2026-04-29","18.500","18.330","18.600","18.280","74742.000"],["2026-04-30","18.330","18.160","18.400","18.150","57216.000"],["2026-05-06","18.160","18.170","18.260","18.130","59518.000"],["2026-05-07","18.170","17.920","18.210","17.900","96604.000"],["2026-05-08","17.880","17.990","18.070","17.870","57510.000"],["2026-05-11","17.990","18.080","18.140","17.820","79199.000"],["2026-05-12","18.050","18.010","18.070","17.890","49556.000"],["2026-05-13","17.980","17.830","18.060","17.780","62061.000"],["2026-05-14","17.970","17.560","17.990","17.530","88310.000"],["2026-05-15","17.450","17.200","17.560","17.140","94484.000"],["2026-05-18","17.150","17.030","17.200","16.890","66579.000"],["2026-05-19","17.040","17.150","17.160","17.030","36484.000"],["2026-05-20","17.150","17.060","17.220","17.000","50988.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-05-19","cqr":"2026-05-20","FHcontent":"10\u6d3e1.8\u5143"}],["2026-05-21","17.080","17.380","17.550","17.060","97833.000"],["2026-05-22","17.220","18.280","18.460","17.100","191032.000"],["2026-05-25","18.110","19.140","19.650","18.080","291241.000"],["2026-05-26","19.020","18.620","19.020","18.400","155572.000"],["2026-05-27","18.600","18.480","19.200","18.400","146553.000"],["2026-05-28","18.350","17.810","18.420","17.660","123699.000"],["2026-05-29","17.800","18.880","19.200","17.760","225561.000"],["2026-06-01","18.820","18.860","19.170","18.590","131428.000"],["2026-06-02","18.800","18.910","19.030","18.700","119577.000"],["2026-06-03","18.830","18.760","19.170","18.730","107189.000"],["2026-06-04","18.700","18.900","19.010","18.230","130832.000"],["2026-06-05","19.010","19.400","20.000","18.740","258536.000"],["2026-06-08","18.950","18.770","19.040","18.550","170358.000"],["2026-06-09","18.810","18.410","18.850","18.190","106532.000"],["2026-06-10","18.270","18.360","18.900","18.230","90783.000"],["2026-06-11","18.300","17.750","18.560","17.710","109157.000"],["2026-06-12","17.750","17.860","17.960","17.590","70974.000"],["2026-06-15","17.860","17.980","18.250","17.850","81092.000"],["2026-06-16","17.860","18.600","18.700","17.700","140026.000"],["2026-06-17","18.490","18.830","19.070","18.410","143086.000"],["2026-06-18","18.790","18.250","18.820","18.210","112717.000"],["2026-06-22","18.200","18.400","18.440","18.010","85906.000"],["2026-06-23","18.320","18.350","18.630","18.260","69807.000"],["2026-06-24","18.550","18.010","18.620","17.940","91594.000"],["2026-06-25","17.860","17.930","18.050","17.540","82574.000"],["2026-06-26","17.930","17.630","18.100","17.600","75812.000"],["2026-06-29","17.770","17.990","18.180","17.280","95278.000"],["2026-06-30","17.890","18.150","18.410","17.600","100974.000"],["2026-07-01","17.980","18.060","18.220","17.610","93041.000"],["2026-07-02","17.970","18.140","18.390","17.920","106339.000"],["2026-07-03","18.140","18.360","18.400","18.060","81811.000"],["2026-07-06","18.280","18.390","18.480","18.080","99413.000"],["2026-07-07","18.290","17.750","18.290","17.710","88080.000"],["2026-07-08","17.750","17.920","18.120","17.600","69991.000"],["2026-07-09","17.900","17.950","18.270","17.710","79739.000"],["2026-07-10","18.010","17.860","18.010","17.660","85622.000"],["2026-07-13","17.920","17.950","18.110","17.740","90476.000"],["2026-07-14","17.910","18.290","18.470","17.820","134130.000"],["2026-07-15","18.300","18.570","18.600","18.220","127590.000"],["2026-07-16","18.600","18.690","18.790","18.350","135883.000"],["2026-07-17","18.700","18.500","18.980","18.500","189309.000"],["2026-07-20","18.500","18.740","18.800","18.380","144170.000"],["2026-07-21","18.740","18.610","18.970","18.470","170105.000"],["2026-07-22","18.540","18.500","18.590","18.250","134443.000"],["2026-07-23","18.420","18.680","18.720","18.410","76031.000"],["2026-07-24","18.690","18.290","18.760","18.290","64619.000"],["2026-07-27","18.200","18.900","18.930","18.120","135373.000"],["2026-07-28","18.890","19.310","19.340","18.690","192649.000"],["2026-07-29","19.230","19.370","19.520","19.200","161427.000"],["2026-07-30","19.300","19.720","19.740","19.300","154855.000"],["2026-07-31","19.650","19.660","19.800","19.350","155187.000"],["2026-08-03","19.660","19.750","19.960","19.540","113598.000"],["2026-08-04","19.750","19.320","19.770","19.320","111334.000"],["2026-08-05","19.310","19.150","19.390","19.010","127573.000"],["2026-08-06","19.150","19.010","19.200","18.900","96946.000"],["2026-08-07","19.000","19.020","19.060","18.780","113132.000"],["2026-08-10","19.100","18.880","19.280","18.870","128845.000"],["2026-08-11","18.800","18.830","19.130","18.720","90168.000"],["2026-08-12","18.730","18.750","18.850","18.650","76374.000"],["2026-08-13","18.830","18.850","19.030","18.680","105391.000"],["2026-08-14","18.860","18.800","19.020","18.680","85215.000"],["2026-08-17","18.760","18.860","19.070","18.430","130420.000"],["2026-08-18","18.820","18.710","18.890","18.550","84099.000"],["2026-08-19","18.720","18.710","18.890","18.550","88416.000"],["2026-08-20","18.850","18.890","19.180","18.750","116638.000"],["2026-08-21","18.800","18.440","18.820","18.340","128465.000"],["2026-08-24","18.400","18.420","18.550","18.280","86521.000"],["2026-08-25","18.610","18.920","19.050","18.490","108150.000"],["2026-08-26","18.930","18.860","19.020","18.830","55154.000"],["2026-08-27","18.860","18.790","18.890","18.640","59733.000"],["2026-08-28","18.750","18.870","18.890","18.740","40284.000"],["2026-08-31","18.900","18.880","18.930","18.750","47794.000"],["2026-09-01","18.860","18.880","18.910","18.750","46508.000"],["2026-09-02","18.890","18.720","18.910","18.620","54637.000"],["2026-09-03","18.780","18.760","19.040","18.600","78983.000"],["2026-09-04","18.770","18.800","18.940","18.750","49634.000"],["2026-09-07","18.800","18.530","18.850","18.450","79362.000"],["2026-09-08","18.510","18.600","18.640","18.430","34560.000"],["2026-09-09","18.600","18.390","18.640","18.380","48567.000"],["2026-09-10","18.350","18.020","18.430","18.000","69445.000"],["2026-09-11","18.100","18.240","18.310","17.800","77072.000"],["2026-09-14","18.150","18.230","18.310","18.120","30549.000"],["2026-09-15","18.230","18.010","18.320","18.000","29240.000"],["2026-09-16","18.010","18.030","18.090","17.870","35157.000"],["2026-09-17","18.020","18.010","18.110","17.960","25926.000"],["2026-09-18","18.010","18.130","18.150","18.010","30484.000"],["2026-09-21","18.140","18.420","18.460","18.110","59147.000"],["2026-09-22","18.480","18.400","18.530","18.310","47821.000"],["2026-09-23","18.460","18.500","18.580","18.330","32901.000",{"nd":"2026","fh_sh":"3","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e3\u5143"}],["2026-09-24","18.490","18.200","18.600","18.200","36409.000"]],"qt":{"sh600529":["1","\u5c71\u4e1c\u836f\u73bb","600529","18.22","18.20","18.20","31474","18113","13361","18.21","1","18.20","47","18.19","118","18.18","219","18.17","36","18.22","124","18.23","35","18.24","25","18.25","3","18.26","10","","20260928161449","0.02","0.11","18.37","18.13","18.22\/31474\/57320230","31474","5732","0.47","17.54","","18.37","18.13","1.32","120.91","120.91","1.45","20.02","16.38","0.76","224","18.21","16.30","17.53","","","0.46","5732.0230","0.7288","4","   A","GP-A","-6.32","0.50","2.63","8.07","6.81","21.25","16.89","-0.11","-3.44","-0.76","663614113","663614113","36.25","-6.66","663614113","","","-12.57","0.05","","CNY","0","___D__F__N","18.13","288",""],"market":["2026-09-29 03:07:58|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":"19.520","version":"18"}}}