{"code":0,"msg":"","data":{"sh600558":{"qfqday":[["2025-12-30","5.840","5.980","6.050","5.800","306279.000"],["2025-12-31","6.000","5.980","6.030","5.890","228094.000"],["2026-01-05","6.000","5.980","6.040","5.930","245691.000"],["2026-01-06","5.950","5.980","6.020","5.910","240349.000"],["2026-01-07","5.970","6.090","6.210","5.940","419645.000"],["2026-01-08","6.120","6.220","6.360","6.070","478912.000"],["2026-01-09","6.230","6.640","6.660","6.170","862880.000"],["2026-01-12","6.670","6.690","6.830","6.530","849935.000"],["2026-01-13","6.690","6.460","6.720","6.440","584389.000"],["2026-01-14","6.450","6.350","6.600","6.270","558013.000"],["2026-01-15","6.290","6.380","6.410","6.190","329730.000"],["2026-01-16","6.380","6.270","6.440","6.260","246006.000"],["2026-01-19","6.270","6.350","6.370","6.240","221745.000"],["2026-01-20","6.360","6.290","6.370","6.250","215791.000"],["2026-01-21","6.240","6.270","6.290","6.200","198003.000"],["2026-01-22","6.310","6.410","6.450","6.280","287024.000"],["2026-01-23","6.430","6.480","6.480","6.350","283467.000"],["2026-01-26","6.480","6.420","6.480","6.360","270927.000"],["2026-01-27","6.380","6.290","6.430","6.170","300815.000"],["2026-01-28","6.290","6.230","6.300","6.180","174419.000"],["2026-01-29","6.230","6.050","6.260","6.020","290681.000"],["2026-01-30","6.040","6.170","6.200","6.020","240948.000"],["2026-02-02","6.110","6.050","6.210","6.040","207638.000"],["2026-02-03","6.100","6.150","6.180","6.070","138536.000"],["2026-02-04","6.130","6.290","6.380","6.110","252817.000"],["2026-02-05","6.270","6.080","6.280","6.070","202431.000"],["2026-02-06","6.040","6.090","6.190","6.040","143552.000"],["2026-02-09","6.130","6.170","6.200","6.130","134247.000"],["2026-02-10","6.140","6.110","6.180","6.070","142053.000"],["2026-02-11","6.090","6.120","6.150","6.090","102537.000"],["2026-02-12","6.110","6.080","6.200","6.030","171447.000"],["2026-02-13","6.080","5.980","6.110","5.960","196496.000"],["2026-02-24","6.040","6.170","6.200","6.040","217638.000"],["2026-02-25","6.130","6.220","6.250","6.130","181281.000"],["2026-02-26","6.230","6.270","6.280","6.190","134584.000"],["2026-02-27","6.270","6.490","6.500","6.230","310017.000"],["2026-03-02","6.450","6.400","6.570","6.340","320568.000"],["2026-03-03","6.400","6.050","6.430","6.040","311190.000"],["2026-03-04","5.980","6.030","6.130","5.960","170147.000"],["2026-03-05","6.110","6.200","6.270","6.110","203012.000"],["2026-03-06","6.180","6.230","6.280","6.120","167665.000"],["2026-03-09","6.130","6.190","6.220","6.100","179156.000"],["2026-03-10","6.240","6.330","6.340","6.210","201974.000"],["2026-03-11","6.320","6.270","6.360","6.230","168267.000"],["2026-03-12","6.230","6.130","6.240","6.040","263564.000"],["2026-03-13","6.090","6.180","6.310","6.070","229520.000"],["2026-03-16","6.140","6.000","6.170","5.930","322407.000"],["2026-03-17","6.010","5.860","6.030","5.850","204230.000"],["2026-03-18","5.870","5.930","5.940","5.840","122817.000"],["2026-03-19","5.860","5.720","5.890","5.700","167802.000"],["2026-03-20","5.710","5.540","5.760","5.540","158342.000"],["2026-03-23","5.480","5.190","5.480","5.140","230621.000"],["2026-03-24","5.330","5.370","5.370","5.230","193015.000"],["2026-03-25","5.410","5.460","5.500","5.370","129722.000"],["2026-03-26","5.450","5.380","5.530","5.350","125618.000"],["2026-03-27","5.310","5.440","5.470","5.310","109681.000"],["2026-03-30","5.360","5.490","5.490","5.350","111790.000"],["2026-03-31","5.460","5.500","5.570","5.460","134904.000"],["2026-04-01","5.560","5.540","5.580","5.480","132319.000"],["2026-04-02","5.530","5.470","5.570","5.410","119213.000"],["2026-04-03","5.460","5.280","5.480","5.250","117530.000"],["2026-04-07","5.440","5.250","5.440","5.230","213107.000"],["2026-04-08","5.340","5.430","5.430","5.330","216544.000"],["2026-04-09","5.390","5.290","5.400","5.280","154243.000"],["2026-04-10","5.320","5.360","5.420","5.320","132830.000"],["2026-04-13","5.330","5.370","5.370","5.280","124992.000"],["2026-04-14","5.380","5.350","5.420","5.280","139147.000"],["2026-04-15","5.360","5.290","5.390","5.280","152493.000"],["2026-04-16","5.280","5.340","5.360","5.250","133716.000"],["2026-04-17","5.340","5.290","5.350","5.260","156695.000"],["2026-04-20","5.290","5.330","5.330","5.260","128321.000"],["2026-04-21","5.290","5.260","5.310","5.230","174095.000"],["2026-04-22","5.260","5.240","5.260","5.210","107945.000"],["2026-04-23","5.220","5.160","5.260","5.140","153630.000"],["2026-04-24","5.160","5.170","5.210","5.080","116373.000"],["2026-04-27","5.120","5.230","5.240","5.040","133699.000"],["2026-04-28","5.380","5.470","5.540","5.370","446436.000"],["2026-04-29","5.480","5.520","5.570","5.430","261910.000"],["2026-04-30","5.520","5.630","5.650","5.500","255115.000"],["2026-05-06","5.640","5.650","5.690","5.550","209862.000"],["2026-05-07","5.640","5.690","5.780","5.620","198605.000"],["2026-05-08","5.700","5.750","5.750","5.660","159461.000"],["2026-05-11","5.760","5.670","5.810","5.640","169853.000"],["2026-05-12","5.660","5.610","5.690","5.540","193825.000"],["2026-05-13","5.610","5.700","5.760","5.590","174413.000"],["2026-05-14","5.680","5.600","5.740","5.600","149570.000"],["2026-05-15","5.580","5.610","5.680","5.530","158895.000"],["2026-05-18","5.620","5.570","5.620","5.490","147915.000"],["2026-05-19","5.580","5.660","5.670","5.540","108670.000"],["2026-05-20","5.610","5.510","5.630","5.460","155649.000"],["2026-05-21","5.500","5.350","5.550","5.350","139124.000"],["2026-05-22","5.350","5.470","5.480","5.320","107877.000"],["2026-05-25","5.500","5.480","5.520","5.370","117242.000"],["2026-05-26","5.430","5.330","5.450","5.260","134481.000"],["2026-05-27","5.340","5.220","5.370","5.200","111935.000"],["2026-05-28","5.200","5.400","5.430","5.150","147241.000"],["2026-05-29","5.390","5.410","5.560","5.330","204097.000"],["2026-06-01","5.460","5.660","5.710","5.330","264117.000"],["2026-06-02","5.630","5.510","5.690","5.480","192599.000"],["2026-06-03","5.510","5.530","5.590","5.420","145215.000"],["2026-06-04","5.530","5.500","5.620","5.420","151491.000"],["2026-06-05","5.480","5.520","5.620","5.460","199659.000"],["2026-06-08","5.450","5.310","5.500","5.240","186105.000"],["2026-06-09","5.370","5.400","5.460","5.300","135628.000"],["2026-06-10","5.330","5.210","5.380","5.120","179026.000"],["2026-06-11","5.170","5.150","5.210","5.100","103389.000"],["2026-06-12","5.230","5.300","5.350","5.150","161924.000"],["2026-06-15","5.330","5.380","5.420","5.290","159061.000"],["2026-06-16","5.370","5.410","5.470","5.310","124210.000"],["2026-06-17","5.390","5.410","5.560","5.230","233569.000"],["2026-06-18","5.360","5.440","5.560","5.240","217592.000"],["2026-06-22","5.390","5.290","5.400","5.070","308880.000"],["2026-06-23","5.240","5.220","5.380","5.200","168003.000"],["2026-06-24","5.180","4.980","5.220","4.940","223281.000"],["2026-06-25","4.980","4.920","4.980","4.880","131609.000"],["2026-06-26","4.880","4.780","4.910","4.730","141898.000"],["2026-06-29","4.820","4.860","4.920","4.740","136992.000"],["2026-06-30","4.790","4.820","4.850","4.730","118595.000"],["2026-07-01","4.830","4.860","4.920","4.770","121444.000"],["2026-07-02","4.850","4.950","5.080","4.840","159460.000"],["2026-07-03","4.910","4.940","5.080","4.910","188761.000"],["2026-07-06","4.960","4.840","4.990","4.820","131380.000"],["2026-07-07","4.820","4.730","4.860","4.720","87724.000"],["2026-07-08","4.700","4.640","4.730","4.620","68497.000"],["2026-07-09","4.610","4.600","4.650","4.490","108585.000"],["2026-07-10","4.580","4.640","4.700","4.540","105998.000"],["2026-07-13","4.640","4.520","4.650","4.500","97848.000"],["2026-07-14","4.520","4.610","4.610","4.490","85304.000"],["2026-07-15","4.620","4.650","4.720","4.600","116462.000"],["2026-07-16","4.620","4.640","4.690","4.570","128647.000"],["2026-07-17","4.640","4.560","4.700","4.550","142973.000"],["2026-07-20","4.560","4.480","4.640","4.430","145406.000"],["2026-07-21","4.480","4.450","4.500","4.350","131270.000"],["2026-07-22","4.460","4.480","4.510","4.370","141837.000"],["2026-07-23","4.450","4.590","4.590","4.440","138597.000"],["2026-07-24","4.560","4.400","4.560","4.400","140565.000"],["2026-07-27","4.410","4.490","4.500","4.400","98171.000"],["2026-07-28","4.450","4.500","4.580","4.450","87238.000"],["2026-07-29","4.500","4.570","4.590","4.490","110944.000"],["2026-07-30","4.540","4.560","4.640","4.520","136575.000"],["2026-07-31","4.610","4.690","4.690","4.610","144908.000"],["2026-08-03","4.740","4.840","4.840","4.710","156722.000"],["2026-08-04","4.830","4.790","4.870","4.770","151432.000"],["2026-08-05","4.780","4.830","4.830","4.760","94032.000"],["2026-08-06","4.820","4.820","4.840","4.750","99429.000",{"nd":"2025","fh_sh":"1.2","djr":"2026-08-05","cqr":"2026-08-06","FHcontent":"10\u6d3e1.2\u5143"}],["2026-08-07","4.820","4.760","4.830","4.690","83325.000"],["2026-08-10","4.760","4.830","4.840","4.730","89053.000"],["2026-08-11","4.830","4.760","4.830","4.750","77608.000"],["2026-08-12","4.760","4.780","4.800","4.720","103952.000"],["2026-08-13","4.760","4.800","4.940","4.720","238720.000"],["2026-08-14","4.780","5.010","5.100","4.780","471348.000"],["2026-08-17","5.020","5.050","5.110","4.900","356245.000"],["2026-08-18","5.030","4.870","5.040","4.850","263450.000"],["2026-08-19","4.850","4.710","4.850","4.700","163953.000"],["2026-08-20","4.710","4.720","4.790","4.660","130031.000"],["2026-08-21","4.700","4.780","4.780","4.650","118244.000"],["2026-08-24","4.780","4.780","4.840","4.740","112160.000"],["2026-08-25","4.740","4.860","4.860","4.740","104595.000"],["2026-08-26","4.980","4.960","4.990","4.890","186161.000"],["2026-08-27","4.970","4.920","4.970","4.870","141390.000"],["2026-08-28","4.910","4.920","4.970","4.900","143124.000"],["2026-08-31","4.860","4.900","4.920","4.810","160026.000"],["2026-09-01","4.890","4.930","4.980","4.880","137400.000"],["2026-09-02","4.910","4.870","4.930","4.860","91777.000"],["2026-09-03","4.870","4.820","4.910","4.810","93629.000"],["2026-09-04","4.840","4.800","4.880","4.780","80959.000"],["2026-09-07","4.790","4.790","4.830","4.750","66067.000"],["2026-09-08","4.800","4.890","4.890","4.780","93420.000"],["2026-09-09","4.880","4.910","4.920","4.850","98099.000"],["2026-09-10","4.880","4.870","4.920","4.850","78760.000"],["2026-09-11","4.860","4.760","4.860","4.710","102345.000"],["2026-09-14","4.780","4.780","4.820","4.720","57975.000"],["2026-09-15","4.760","4.690","4.780","4.670","80754.000"],["2026-09-16","4.680","4.720","4.740","4.640","67413.000"],["2026-09-17","4.690","4.690","4.720","4.640","66740.000"],["2026-09-18","4.710","4.760","4.810","4.700","102950.000"],["2026-09-21","4.730","4.920","4.970","4.730","209712.000"],["2026-09-22","4.900","4.840","4.950","4.830","121780.000"],["2026-09-23","4.820","4.750","4.850","4.730","114856.000"],["2026-09-24","4.740","4.860","5.100","4.730","281930.000"]],"qt":{"sh600558":["1","\u5927\u897f\u6d0b","600558","4.75","4.86","4.95","176449","65277","111171","4.75","25","4.74","470","4.73","696","4.72","1827","4.71","2290","4.76","572","4.77","409","4.78","700","4.79","1270","4.80","1464","","20260928161449","-0.11","-2.26","4.96","4.70","4.75\/176449\/84342019","176449","8434","1.97","21.35","","4.96","4.70","5.35","42.64","42.64","1.76","5.35","4.37","1.06","893","4.78","19.85","23.40","","","1.11","8434.2019","0.0475","1","   A","GP-A","-20.57","-0.21","3.58","8.23","7.00","6.83","4.35","-0.21","-3.46","-3.85","897604831","897604831","9.18","-20.57","897604831","","","-4.43","0.00","","CNY","0","___D__F__N","4.70","3465",""],"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":"5.880","version":"18"}}}