{"code":0,"msg":"","data":{"sh600563":{"qfqday":[["2025-12-30","103.920","103.700","104.990","102.850","24414.000"],["2025-12-31","103.700","102.650","104.500","102.610","16348.000"],["2026-01-05","103.700","104.900","105.190","103.210","27206.000"],["2026-01-06","105.180","105.790","106.080","103.700","38460.000"],["2026-01-07","105.850","104.950","106.280","104.400","33346.000"],["2026-01-08","104.680","104.430","105.760","103.950","33954.000"],["2026-01-09","103.960","105.750","106.190","103.780","40543.000"],["2026-01-12","106.100","106.280","106.700","104.460","42292.000"],["2026-01-13","106.280","104.700","106.290","103.450","47053.000"],["2026-01-14","104.680","103.330","105.230","102.700","49451.000"],["2026-01-15","102.910","103.200","104.070","102.340","31488.000"],["2026-01-16","104.000","106.190","107.600","103.500","77229.000"],["2026-01-19","107.200","108.180","109.320","106.810","60638.000"],["2026-01-20","109.890","109.510","111.630","108.320","65980.000"],["2026-01-21","108.310","113.290","113.980","107.900","80855.000"],["2026-01-22","113.680","112.150","113.700","111.400","49188.000"],["2026-01-23","112.850","115.260","116.000","112.800","58879.000"],["2026-01-26","115.280","113.690","115.390","112.110","69567.000"],["2026-01-27","112.810","112.700","114.550","110.370","49352.000"],["2026-01-28","112.800","112.420","113.620","111.670","45999.000"],["2026-01-29","112.400","108.400","112.400","108.140","55028.000"],["2026-01-30","107.940","106.390","108.820","104.300","47614.000"],["2026-02-02","105.600","101.390","106.580","101.380","59306.000"],["2026-02-03","102.700","105.050","105.070","102.570","40731.000"],["2026-02-04","104.580","104.470","104.610","103.000","29142.000"],["2026-02-05","104.100","103.800","105.170","103.030","30174.000"],["2026-02-06","102.770","102.400","104.190","102.080","32984.000"],["2026-02-09","103.520","103.280","104.090","102.710","33066.000"],["2026-02-10","103.700","104.510","105.980","103.360","36679.000"],["2026-02-11","104.200","107.710","108.060","103.880","53010.000"],["2026-02-12","107.470","110.400","110.760","106.630","48847.000"],["2026-02-13","110.000","108.680","112.200","108.580","41098.000"],["2026-02-24","109.700","111.520","112.320","109.480","40264.000"],["2026-02-25","111.520","113.030","113.570","111.400","42508.000"],["2026-02-26","113.000","115.900","117.190","112.400","68983.000"],["2026-02-27","114.710","114.190","115.550","113.330","42719.000"],["2026-03-02","112.240","117.070","118.060","111.760","68243.000"],["2026-03-03","118.500","112.650","118.600","112.580","62348.000"],["2026-03-04","112.200","111.760","115.040","111.000","45710.000"],["2026-03-05","113.370","112.410","115.980","111.700","47896.000"],["2026-03-06","112.410","115.550","119.190","112.030","67881.000"],["2026-03-09","114.580","113.070","114.580","109.310","67382.000"],["2026-03-10","114.580","114.800","115.560","113.800","39279.000"],["2026-03-11","115.310","116.610","118.200","114.710","50233.000"],["2026-03-12","116.700","118.750","120.170","115.290","61113.000"],["2026-03-13","117.710","115.550","119.470","115.100","48045.000"],["2026-03-16","115.600","116.110","117.140","112.960","37364.000"],["2026-03-17","116.470","112.700","116.950","112.000","45602.000"],["2026-03-18","112.700","122.170","124.200","112.700","160105.000"],["2026-03-19","120.780","120.660","123.410","120.070","97803.000"],["2026-03-20","121.580","122.300","127.600","121.580","117080.000"],["2026-03-23","119.720","117.730","124.000","116.970","99151.000"],["2026-03-24","119.800","124.880","125.680","117.880","112828.000"],["2026-03-25","129.700","134.470","137.030","128.600","157737.000"],["2026-03-26","134.390","132.580","135.480","131.400","89262.000"],["2026-03-27","131.200","140.380","140.730","130.710","132713.000"],["2026-03-30","133.230","130.200","136.480","127.700","151431.000"],["2026-03-31","129.480","122.610","130.100","122.350","118961.000"],["2026-04-01","125.460","127.250","130.580","123.230","106603.000"],["2026-04-02","128.270","121.360","128.280","120.300","84229.000"],["2026-04-03","121.360","116.880","121.970","116.870","70657.000"],["2026-04-07","117.290","114.350","117.780","113.380","72447.000"],["2026-04-08","117.090","118.780","119.000","116.650","81904.000"],["2026-04-09","116.710","117.960","118.380","115.370","81276.000"],["2026-04-10","118.680","117.700","120.190","117.120","72878.000"],["2026-04-13","116.190","117.090","119.200","115.900","54984.000"],["2026-04-14","117.710","123.970","124.010","116.690","108643.000"],["2026-04-15","124.370","120.920","124.970","120.010","90120.000"],["2026-04-16","120.270","121.400","122.520","120.270","60028.000"],["2026-04-17","120.720","125.040","125.590","120.720","83901.000"],["2026-04-20","125.040","123.700","125.040","122.590","61804.000"],["2026-04-21","123.870","121.120","123.880","120.900","64278.000"],["2026-04-22","120.960","122.200","122.380","119.690","62318.000"],["2026-04-23","121.770","116.860","121.860","116.180","93578.000"],["2026-04-24","115.850","117.540","120.440","115.800","57887.000"],["2026-04-27","117.500","116.100","117.570","114.810","45534.000"],["2026-04-28","114.900","112.190","116.080","110.670","80646.000"],["2026-04-29","110.700","112.900","114.360","110.480","49555.000"],["2026-04-30","114.860","115.720","118.150","114.800","68860.000"],["2026-05-06","116.690","120.350","121.550","116.580","95192.000"],["2026-05-07","120.360","121.830","123.300","119.910","62668.000"],["2026-05-08","121.500","120.700","122.500","119.580","53234.000"],["2026-05-11","121.510","126.400","128.700","121.350","117805.000"],["2026-05-12","126.700","123.730","128.630","122.200","64933.000"],["2026-05-13","123.030","130.400","132.300","121.780","107897.000"],["2026-05-14","132.650","128.570","132.980","126.610","80338.000"],["2026-05-15","128.600","131.670","136.370","124.950","99382.000"],["2026-05-18","130.500","131.880","133.580","129.150","65243.000"],["2026-05-19","130.280","145.300","145.300","128.700","135452.000"],["2026-05-20","148.250","160.060","160.060","148.250","77411.000"],["2026-05-21","165.700","156.060","169.370","153.890","228825.000"],["2026-05-22","157.700","171.900","171.900","157.700","170911.000"],["2026-05-25","173.700","170.130","174.280","165.050","155454.000"],["2026-05-26","165.280","160.210","166.680","157.390","124274.000"],["2026-05-27","160.210","168.070","174.020","160.210","139584.000"],["2026-05-28","170.700","174.470","177.690","169.700","129094.000"],["2026-05-29","178.810","163.580","180.580","161.240","114563.000"],["2026-06-01","162.010","152.100","163.580","151.690","124015.000"],["2026-06-02","152.900","163.580","167.200","149.700","116223.000"],["2026-06-03","163.580","158.700","164.580","156.020","111562.000"],["2026-06-04","155.690","169.440","172.950","155.690","134498.000"],["2026-06-05","166.580","167.060","172.380","159.920","144056.000"],["2026-06-08","156.700","154.020","163.500","151.900","117447.000"],["2026-06-09","157.700","164.270","165.180","149.300","129827.000"],["2026-06-10","162.000","152.700","162.430","149.900","114040.000"],["2026-06-11","150.000","147.950","153.660","145.290","99985.000"],["2026-06-12","152.090","143.000","153.200","141.500","112913.000",{"nd":"2025","fh_sh":"23","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e23\u5143"}],["2026-06-15","145.000","157.300","157.300","144.600","90644.000"],["2026-06-16","161.000","168.290","173.000","159.510","128365.000"],["2026-06-17","168.290","170.050","172.230","165.550","94798.000"],["2026-06-18","169.980","168.190","175.390","167.770","101054.000"],["2026-06-22","170.500","172.940","177.250","167.500","125242.000"],["2026-06-23","172.000","162.510","172.000","160.600","100728.000"],["2026-06-24","162.450","178.760","178.760","161.950","165524.000"],["2026-06-25","183.000","190.040","191.550","178.970","209156.000"],["2026-06-26","188.000","188.760","195.500","177.700","170848.000"],["2026-06-29","191.000","189.400","198.800","185.600","169242.000"],["2026-06-30","186.000","190.800","195.680","184.100","131285.000"],["2026-07-01","192.200","182.550","195.200","177.990","141116.000"],["2026-07-02","172.550","164.300","173.300","164.300","112859.000"],["2026-07-03","160.270","157.060","163.680","153.520","105367.000"],["2026-07-06","160.000","153.640","161.820","149.400","92108.000"],["2026-07-07","153.500","150.470","157.500","148.710","67639.000"],["2026-07-08","151.000","140.840","151.370","140.360","91508.000"],["2026-07-09","143.650","150.880","151.600","140.330","95323.000"],["2026-07-10","151.470","143.650","154.260","143.650","88361.000"],["2026-07-13","140.010","134.500","142.720","134.030","78776.000"],["2026-07-14","135.640","138.660","139.410","131.800","69229.000"],["2026-07-15","138.690","131.550","139.980","131.000","56994.000"],["2026-07-16","128.000","132.310","137.880","127.990","71690.000"],["2026-07-17","131.100","125.520","131.530","123.890","70279.000"],["2026-07-20","127.510","121.800","128.520","119.000","74384.000"],["2026-07-21","122.500","130.480","131.310","120.180","78905.000"],["2026-07-22","130.450","126.890","131.670","126.600","59601.000"],["2026-07-23","126.890","130.800","131.630","126.890","54640.000"],["2026-07-24","128.000","126.860","130.780","126.550","43435.000"],["2026-07-27","126.200","136.000","137.700","126.090","65963.000"],["2026-07-28","132.000","131.180","134.100","129.610","58351.000"],["2026-07-29","131.170","135.700","136.630","129.660","57706.000"],["2026-07-30","135.700","133.600","136.560","129.890","49544.000"],["2026-07-31","138.740","136.880","140.080","136.260","58602.000"],["2026-08-03","135.200","136.340","136.790","132.300","41544.000"],["2026-08-04","137.300","139.530","140.980","135.380","49684.000"],["2026-08-05","138.140","141.690","143.850","137.320","63528.000"],["2026-08-06","140.010","137.220","140.380","135.410","63523.000"],["2026-08-07","137.470","136.210","137.520","133.470","62141.000"],["2026-08-10","136.250","135.500","136.770","131.860","54781.000"],["2026-08-11","134.120","136.030","138.980","133.500","42918.000"],["2026-08-12","135.210","133.000","136.080","132.660","52157.000"],["2026-08-13","133.900","135.490","138.960","133.890","69935.000"],["2026-08-14","136.000","135.390","137.750","133.430","48129.000"],["2026-08-17","135.400","139.090","139.580","133.150","68130.000"],["2026-08-18","138.600","136.280","139.670","133.950","56271.000"],["2026-08-19","133.200","130.320","134.500","130.320","55929.000"],["2026-08-20","131.800","128.520","132.880","127.770","35713.000"],["2026-08-21","127.940","133.070","134.550","127.670","46949.000"],["2026-08-24","133.070","126.270","135.960","124.000","58607.000"],["2026-08-25","125.290","126.180","128.480","123.000","28250.000"],["2026-08-26","126.400","127.410","129.360","125.910","26564.000"],["2026-08-27","127.900","129.600","129.990","126.900","32409.000"],["2026-08-28","128.900","128.350","131.950","128.260","26948.000"],["2026-08-31","126.900","129.120","129.440","125.810","31470.000"],["2026-09-01","129.250","127.190","132.500","127.000","29469.000"],["2026-09-02","125.120","123.150","126.000","122.600","37628.000"],["2026-09-03","124.000","125.160","126.370","123.900","30170.000"],["2026-09-04","125.890","123.480","128.800","122.880","27416.000"],["2026-09-07","124.800","126.330","127.280","124.600","27000.000"],["2026-09-08","126.330","123.400","126.330","123.010","31905.000"],["2026-09-09","124.000","123.060","124.440","122.300","21459.000"],["2026-09-10","122.010","122.070","123.270","120.570","18856.000"],["2026-09-11","120.900","123.010","123.460","118.850","33920.000"],["2026-09-14","121.660","124.820","125.000","120.500","26695.000"],["2026-09-15","123.980","124.720","125.600","123.710","21942.000"],["2026-09-16","124.400","125.700","126.290","123.320","29123.000"],["2026-09-17","125.140","122.600","126.270","122.530","31298.000"],["2026-09-18","124.000","124.460","126.330","122.620","39936.000"],["2026-09-21","126.780","123.860","127.500","123.240","36247.000"],["2026-09-22","124.680","124.020","127.000","123.520","42181.000"],["2026-09-23","124.000","125.200","126.260","123.330","33725.000"],["2026-09-24","124.030","120.310","124.790","120.200","43551.000"]],"qt":{"sh600563":["1","\u6cd5\u62c9\u7535\u5b50","600563","116.04","120.31","119.00","31659","13687","17972","116.04","92","116.03","2","116.01","13","116.00","16","115.96","2","116.05","9","116.07","13","116.08","22","116.09","1","116.10","8","","20260928161459","-4.27","-3.55","119.99","115.30","116.04\/31659\/370306940","31659","37031","1.41","21.67","","119.99","115.30","3.90","261.09","261.09","4.28","132.34","108.28","0.81","72","116.97","22.43","21.90","","","2.02","37030.6940","19.7268","17","   A","GP-A","13.04","-6.77","1.98","19.77","14.02","198.80","97.35","-5.67","-9.59","-26.12","225000000","225000000","40.45","11.90","225000000","","","-4.39","0.01","","CNY","0","___D__F__N","115.90","11",""],"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":"104.550","version":"18"}}}