{"code":0,"msg":"","data":{"sh600559":{"qfqday":[["2025-12-30","15.900","15.900","15.960","15.880","49216.000"],["2025-12-31","15.900","15.840","15.940","15.830","59817.000"],["2026-01-05","15.840","15.920","15.930","15.810","76545.000"],["2026-01-06","15.920","15.960","15.960","15.890","93114.000"],["2026-01-07","15.970","16.020","16.140","15.910","130551.000"],["2026-01-08","16.000","15.950","16.000","15.910","78616.000"],["2026-01-09","15.960","16.020","16.050","15.940","99592.000"],["2026-01-12","16.010","16.170","16.170","15.970","159732.000"],["2026-01-13","16.180","16.050","16.180","16.010","128900.000"],["2026-01-14","15.980","15.960","16.130","15.910","149118.000"],["2026-01-15","15.920","15.920","15.980","15.880","88843.000"],["2026-01-16","15.950","15.880","15.950","15.850","82848.000"],["2026-01-19","15.870","15.870","15.900","15.820","73454.000"],["2026-01-20","15.830","15.900","15.920","15.830","83707.000"],["2026-01-21","15.860","15.710","15.880","15.700","163899.000"],["2026-01-22","15.710","15.690","15.750","15.680","91417.000"],["2026-01-23","15.700","15.730","15.740","15.680","89915.000"],["2026-01-26","15.690","15.500","15.700","15.370","177777.000"],["2026-01-27","15.480","15.210","15.480","15.170","135908.000"],["2026-01-28","15.200","15.400","15.490","15.110","155415.000"],["2026-01-29","15.360","16.960","16.960","15.250","869548.000"],["2026-01-30","16.960","15.930","16.970","15.930","616790.000"],["2026-02-02","15.850","16.170","16.660","15.710","421049.000"],["2026-02-03","15.930","16.160","16.410","15.930","246954.000"],["2026-02-04","16.050","16.210","16.320","15.900","258988.000"],["2026-02-05","16.120","16.140","16.310","16.070","211619.000"],["2026-02-06","16.120","15.800","16.120","15.720","209265.000"],["2026-02-09","15.850","15.820","15.890","15.690","139107.000"],["2026-02-10","15.760","15.650","15.800","15.600","135166.000"],["2026-02-11","15.640","15.640","15.720","15.570","91306.000"],["2026-02-12","15.630","15.450","15.640","15.440","106838.000"],["2026-02-13","15.500","15.360","15.580","15.360","84444.000"],["2026-02-24","15.460","15.370","15.480","15.270","79342.000"],["2026-02-25","15.390","15.430","15.500","15.340","94792.000"],["2026-02-26","15.440","15.290","15.460","15.210","101193.000"],["2026-02-27","15.300","15.310","15.350","15.270","64810.000"],["2026-03-02","15.180","14.940","15.250","14.900","151166.000"],["2026-03-03","14.900","14.990","15.090","14.600","183078.000"],["2026-03-04","14.820","14.580","14.850","14.580","111495.000"],["2026-03-05","14.630","14.520","14.690","14.490","81007.000"],["2026-03-06","14.490","14.640","14.660","14.450","71328.000"],["2026-03-09","14.540","14.460","14.550","14.400","78483.000"],["2026-03-10","14.510","14.530","14.600","14.490","57769.000"],["2026-03-11","14.500","14.630","14.630","14.460","67825.000"],["2026-03-12","14.570","14.680","14.840","14.520","89164.000"],["2026-03-13","14.650","14.750","14.790","14.600","93931.000"],["2026-03-16","14.710","14.970","15.000","14.690","129794.000"],["2026-03-17","14.960","14.750","14.960","14.730","91435.000"],["2026-03-18","14.720","14.580","14.780","14.540","63696.000"],["2026-03-19","14.510","14.300","14.600","14.300","73532.000"],["2026-03-20","14.320","13.980","14.400","13.980","81066.000"],["2026-03-23","13.800","13.250","13.810","13.080","145752.000"],["2026-03-24","13.370","13.410","13.450","13.170","70557.000"],["2026-03-25","13.450","13.500","13.520","13.410","58016.000"],["2026-03-26","13.440","13.190","13.550","13.170","68900.000"],["2026-03-27","13.090","13.300","13.380","13.050","54928.000"],["2026-03-30","13.210","13.320","13.400","13.100","54461.000"],["2026-03-31","13.590","13.340","13.790","13.310","103852.000"],["2026-04-01","13.250","13.440","13.530","13.250","69780.000"],["2026-04-02","13.370","13.410","13.520","13.370","69266.000"],["2026-04-03","13.430","13.120","13.440","13.070","66362.000"],["2026-04-07","13.100","13.120","13.200","13.070","40397.000"],["2026-04-08","13.250","13.400","13.430","13.230","78598.000"],["2026-04-09","13.320","13.180","13.370","13.160","59886.000"],["2026-04-10","13.190","13.290","13.370","13.190","59590.000"],["2026-04-13","13.270","13.290","13.310","13.190","39692.000"],["2026-04-14","13.290","13.370","13.380","13.230","63032.000"],["2026-04-15","13.370","13.370","13.460","13.290","58113.000"],["2026-04-16","13.360","13.440","13.450","13.310","58748.000"],["2026-04-17","13.330","13.290","13.370","13.180","76521.000"],["2026-04-20","13.260","13.250","13.320","13.210","60008.000"],["2026-04-21","13.250","13.260","13.350","13.220","50689.000"],["2026-04-22","13.260","13.180","13.260","13.170","54246.000"],["2026-04-23","13.700","13.990","14.500","13.660","368052.000"],["2026-04-24","13.760","13.840","14.040","13.640","224154.000"],["2026-04-27","13.670","13.430","13.700","13.420","152837.000"],["2026-04-28","13.420","13.490","13.530","13.370","102789.000"],["2026-04-29","13.500","13.550","13.690","13.450","117974.000"],["2026-04-30","13.500","13.370","13.550","13.340","102593.000"],["2026-05-06","13.260","13.300","13.350","13.210","108220.000"],["2026-05-07","13.360","13.310","13.450","13.300","94797.000"],["2026-05-08","13.300","13.400","13.440","13.270","91513.000"],["2026-05-11","13.390","13.480","13.500","13.290","115773.000"],["2026-05-12","13.430","13.340","13.470","13.310","83721.000"],["2026-05-13","13.350","13.280","13.410","13.220","80775.000"],["2026-05-14","13.250","13.450","13.880","13.100","232015.000"],["2026-05-15","13.310","13.160","13.330","13.120","134557.000"],["2026-05-18","13.100","13.080","13.200","13.040","83335.000"],["2026-05-19","13.080","13.100","13.210","13.060","64754.000"],["2026-05-20","13.050","13.100","13.190","12.970","91876.000"],["2026-05-21","13.020","13.200","13.230","13.000","111813.000"],["2026-05-22","13.130","12.700","13.170","12.700","154908.000"],["2026-05-25","12.690","12.710","12.900","12.360","132927.000"],["2026-05-26","12.600","12.550","12.800","12.510","96189.000"],["2026-05-27","12.500","12.860","13.310","12.070","294979.000"],["2026-05-28","12.600","12.310","12.690","12.300","159486.000"],["2026-05-29","12.200","12.820","12.950","12.180","264775.000"],["2026-06-01","12.660","12.940","12.990","12.520","164058.000"],["2026-06-02","12.940","12.710","13.120","12.700","141827.000"],["2026-06-03","12.700","12.470","12.700","12.320","132048.000"],["2026-06-04","12.450","12.080","12.590","12.080","108394.000"],["2026-06-05","12.130","12.040","12.350","12.010","105533.000"],["2026-06-08","12.000","11.830","12.220","11.780","118284.000"],["2026-06-09","11.840","11.500","11.840","11.440","107692.000"],["2026-06-10","11.510","11.700","11.760","11.460","117422.000"],["2026-06-11","11.670","11.940","12.120","11.550","167810.000"],["2026-06-12","11.900","12.150","12.380","11.840","192877.000"],["2026-06-15","12.150","12.360","12.380","12.010","153341.000"],["2026-06-16","12.310","12.050","12.360","12.050","98675.000"],["2026-06-17","12.100","11.900","12.150","11.770","77620.000"],["2026-06-18","11.850","11.640","11.880","11.520","92469.000"],["2026-06-22","11.640","11.820","11.950","11.410","124346.000"],["2026-06-23","11.740","11.850","12.070","11.720","105831.000"],["2026-06-24","11.910","11.470","11.950","11.460","111829.000"],["2026-06-25","11.460","11.660","11.900","11.300","135749.000"],["2026-06-26","11.730","11.420","11.960","11.370","113925.000",{"nd":"2025","fh_sh":"2","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e2\u5143"}],["2026-06-29","11.370","11.460","11.730","11.040","138718.000"],["2026-06-30","11.420","11.200","11.450","11.050","121675.000"],["2026-07-01","11.140","11.470","11.610","11.070","148946.000"],["2026-07-02","11.470","11.350","11.660","11.270","125667.000"],["2026-07-03","11.390","11.480","11.600","11.360","92748.000"],["2026-07-06","11.460","11.520","11.650","11.350","107309.000"],["2026-07-07","11.540","11.110","11.540","11.100","109969.000"],["2026-07-08","11.100","11.130","11.260","11.010","82731.000"],["2026-07-09","11.060","10.910","11.170","10.900","99895.000"],["2026-07-10","10.910","11.200","11.320","10.770","161392.000"],["2026-07-13","11.150","11.190","11.250","11.050","109810.000"],["2026-07-14","11.160","11.290","11.410","11.140","120150.000"],["2026-07-15","11.200","11.760","11.840","11.150","211001.000"],["2026-07-16","11.760","11.990","12.060","11.650","197017.000"],["2026-07-17","11.990","11.700","12.160","11.680","157056.000"],["2026-07-20","11.800","11.990","12.100","11.680","189998.000"],["2026-07-21","11.930","11.850","12.160","11.820","192000.000"],["2026-07-22","11.790","11.910","11.930","11.600","155244.000"],["2026-07-23","11.840","11.740","11.890","11.650","88104.000"],["2026-07-24","11.780","11.350","11.820","11.330","103806.000"],["2026-07-27","11.350","11.530","11.570","11.320","82856.000"],["2026-07-28","11.540","11.840","11.840","11.450","152690.000"],["2026-07-29","11.790","12.000","12.060","11.750","162544.000"],["2026-07-30","11.960","12.510","12.700","11.920","337522.000"],["2026-07-31","12.030","12.550","12.600","12.000","226868.000"],["2026-08-03","12.500","12.510","12.600","12.430","114210.000"],["2026-08-04","12.510","12.260","12.550","12.240","123815.000"],["2026-08-05","12.280","12.130","12.320","12.060","135884.000"],["2026-08-06","12.160","12.040","12.200","11.910","171999.000"],["2026-08-07","12.000","12.040","12.080","11.750","172288.000"],["2026-08-10","12.010","12.160","12.270","11.980","174661.000"],["2026-08-11","12.130","12.010","12.230","11.980","120411.000"],["2026-08-12","11.990","12.160","12.380","11.890","186112.000"],["2026-08-13","12.110","12.310","12.470","12.100","206876.000"],["2026-08-14","12.260","12.000","12.270","12.000","151212.000"],["2026-08-17","11.860","11.840","11.900","11.610","150835.000"],["2026-08-18","11.820","11.760","11.880","11.680","89773.000"],["2026-08-19","11.780","11.550","11.860","11.500","107180.000"],["2026-08-20","11.550","11.620","11.730","11.550","73484.000"],["2026-08-21","11.610","11.400","11.610","11.360","87364.000"],["2026-08-24","11.340","11.520","11.570","11.340","83291.000"],["2026-08-25","11.570","11.700","11.770","11.530","86483.000"],["2026-08-26","11.650","11.640","11.760","11.580","71033.000"],["2026-08-27","11.620","11.550","11.630","11.470","67505.000"],["2026-08-28","11.560","11.630","11.670","11.480","74491.000"],["2026-08-31","11.550","11.330","11.620","11.330","123822.000"],["2026-09-01","11.340","11.580","11.730","11.320","160120.000"],["2026-09-02","11.520","11.380","11.600","11.330","121875.000"],["2026-09-03","11.350","11.350","11.480","11.320","60037.000"],["2026-09-04","11.360","11.690","11.790","11.350","223641.000"],["2026-09-07","11.640","11.650","11.720","11.550","94276.000"],["2026-09-08","11.630","11.770","11.830","11.610","95055.000"],["2026-09-09","11.730","11.480","11.730","11.420","167386.000"],["2026-09-10","11.460","11.280","11.490","11.210","138127.000"],["2026-09-11","11.240","11.070","11.240","10.980","160987.000"],["2026-09-14","11.080","11.050","11.150","10.980","85903.000"],["2026-09-15","11.060","11.040","11.110","10.970","52916.000"],["2026-09-16","11.030","11.030","11.050","10.870","59719.000"],["2026-09-17","10.980","10.990","11.050","10.950","41028.000"],["2026-09-18","10.990","11.030","11.080","10.980","63405.000"],["2026-09-21","11.040","11.180","11.190","11.000","94421.000"],["2026-09-22","11.130","11.270","11.390","11.110","118759.000"],["2026-09-23","11.220","11.170","11.530","11.170","154113.000"],["2026-09-24","11.100","10.910","11.200","10.900","95413.000"]],"qt":{"sh600559":["1","\u8001\u767d\u5e72\u9152","600559","10.81","10.91","10.91","78997","30961","48036","10.80","153","10.79","134","10.78","113","10.77","241","10.76","247","10.81","137","10.82","190","10.83","118","10.84","712","10.85","171","","20260928161452","-0.10","-0.92","11.02","10.73","10.81\/78997\/85501518","78997","8550","0.86","26.69","","11.02","10.73","2.66","98.88","98.88","1.82","12.00","9.82","0.75","-440","10.82","18.90","23.01","","","0.38","8550.1518","11.3505","105","   A","GP-A","-31.76","-1.99","1.85","6.80","4.36","17.24","10.73","-2.35","-7.05","-5.84","914747444","914747444","-19.86","-32.01","914747444","","","-36.22","0.00","","CNY","0","___D__F__N","10.75","806",""],"market":["2026-09-29 03:07:28|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":"15.920","version":"18"}}}