{"code":0,"msg":"","data":{"sh600583":{"qfqday":[["2025-12-30","5.314","5.314","5.374","5.264","410762.000"],["2025-12-31","5.314","5.294","5.324","5.274","290507.000"],["2026-01-05","5.374","5.364","5.424","5.314","594532.000"],["2026-01-06","5.374","5.464","5.484","5.354","554113.000"],["2026-01-07","5.454","5.404","5.454","5.384","459406.000"],["2026-01-08","5.404","5.574","5.724","5.364","1133702.000"],["2026-01-09","5.684","5.724","5.784","5.574","1053317.000"],["2026-01-12","5.714","5.704","5.764","5.664","715473.000"],["2026-01-13","5.754","5.774","5.894","5.714","1001331.000"],["2026-01-14","5.794","5.864","6.004","5.784","1134594.000"],["2026-01-15","5.814","5.974","5.984","5.764","723609.000"],["2026-01-16","5.894","5.764","5.914","5.734","763205.000"],["2026-01-19","5.804","5.974","6.004","5.724","712999.000"],["2026-01-20","5.994","6.024","6.044","5.854","673880.000"],["2026-01-21","6.044","6.154","6.174","5.984","793442.000"],["2026-01-22","6.104","6.374","6.454","6.094","1319567.000"],["2026-01-23","6.314","6.334","6.454","6.264","799533.000"],["2026-01-26","6.354","6.374","6.484","6.294","1020161.000"],["2026-01-27","6.354","6.254","6.414","6.204","758856.000"],["2026-01-28","6.314","6.524","6.604","6.314","1378659.000"],["2026-01-29","6.604","6.664","6.764","6.454","1644668.000"],["2026-01-30","6.634","6.474","6.764","6.304","1513614.000"],["2026-02-02","6.234","6.234","6.454","6.184","1197489.000"],["2026-02-03","6.244","6.284","6.314","6.164","655487.000"],["2026-02-04","6.364","6.494","6.524","6.304","741831.000"],["2026-02-05","6.474","6.294","6.524","6.274","544034.000"],["2026-02-06","6.174","6.414","6.504","6.144","587744.000"],["2026-02-09","6.364","6.324","6.454","6.284","531101.000"],["2026-02-10","6.364","6.324","6.424","6.284","410636.000"],["2026-02-11","6.324","6.974","6.974","6.294","1977335.000"],["2026-02-12","7.104","7.044","7.224","6.964","1753663.000"],["2026-02-13","6.964","6.664","6.984","6.614","1092629.000"],["2026-02-24","6.904","7.274","7.324","6.834","2135260.000"],["2026-02-25","7.104","7.224","7.414","7.014","2177917.000"],["2026-02-26","7.144","7.024","7.364","7.014","1015022.000"],["2026-02-27","7.034","7.014","7.144","6.934","768309.000"],["2026-03-02","7.564","7.734","7.734","7.234","2647201.000"],["2026-03-03","8.184","8.524","8.524","8.104","3890968.000"],["2026-03-04","8.154","7.974","8.324","7.654","3959620.000"],["2026-03-05","7.574","7.504","7.854","7.274","2693173.000"],["2026-03-06","7.404","7.354","7.594","7.204","1713809.000"],["2026-03-09","7.914","7.314","8.004","7.294","2608927.000"],["2026-03-10","6.904","7.004","7.154","6.904","1907041.000"],["2026-03-11","6.954","6.954","7.004","6.844","1154698.000"],["2026-03-12","7.054","6.874","7.074","6.834","1392353.000"],["2026-03-13","6.924","6.964","7.144","6.914","1370488.000"],["2026-03-16","7.134","6.894","7.384","6.834","1509014.000"],["2026-03-17","6.944","6.824","6.994","6.704","1123631.000"],["2026-03-18","6.754","6.634","6.764","6.554","886250.000"],["2026-03-19","6.804","6.604","6.854","6.554","1145766.000"],["2026-03-20","6.484","6.524","6.634","6.364","1049068.000"],["2026-03-23","6.524","6.244","6.554","6.134","1232516.000"],["2026-03-24","6.244","6.304","6.304","6.144","737327.000"],["2026-03-25","6.204","6.324","6.344","6.144","671150.000"],["2026-03-26","6.304","6.524","6.584","6.284","1125920.000"],["2026-03-27","6.464","6.524","6.624","6.444","654163.000"],["2026-03-30","6.604","6.474","6.614","6.384","586557.000"],["2026-03-31","6.484","6.314","6.524","6.304","523624.000"],["2026-04-01","6.304","6.434","6.554","6.294","573953.000"],["2026-04-02","6.444","6.704","6.744","6.444","1274907.000"],["2026-04-03","6.644","6.594","6.674","6.444","833051.000"],["2026-04-07","6.504","6.764","6.814","6.394","807691.000"],["2026-04-08","6.364","6.574","6.644","6.314","1106210.000"],["2026-04-09","6.594","6.544","6.694","6.464","578184.000"],["2026-04-10","6.534","6.824","6.874","6.484","1061952.000"],["2026-04-13","6.934","6.824","6.954","6.714","702872.000"],["2026-04-14","6.744","6.944","6.974","6.704","738765.000"],["2026-04-15","6.854","6.894","6.984","6.844","475952.000"],["2026-04-16","6.884","7.064","7.134","6.854","725613.000"],["2026-04-17","7.074","6.814","7.104","6.754","830239.000"],["2026-04-20","6.774","6.794","6.814","6.644","551473.000"],["2026-04-21","6.794","6.734","6.854","6.674","371736.000"],["2026-04-22","6.734","6.614","6.764","6.584","445299.000"],["2026-04-23","6.604","6.894","6.934","6.604","724463.000"],["2026-04-24","6.894","6.674","6.924","6.674","461487.000"],["2026-04-27","6.554","6.554","6.664","6.394","512682.000"],["2026-04-28","6.554","6.554","6.594","6.424","342878.000"],["2026-04-29","6.554","6.654","6.684","6.514","346140.000"],["2026-04-30","6.714","6.574","6.744","6.504","439171.000"],["2026-05-06","6.514","6.294","6.514","6.224","957980.000"],["2026-05-07","6.244","6.184","6.254","6.104","572000.000"],["2026-05-08","6.214","6.174","6.254","6.144","371118.000"],["2026-05-11","6.204","6.244","6.284","6.194","442494.000"],["2026-05-12","6.274","6.204","6.324","6.164","359586.000"],["2026-05-13","6.224","6.164","6.264","6.124","391323.000"],["2026-05-14","6.164","5.994","6.164","5.984","497998.000"],["2026-05-15","5.984","5.994","6.034","5.904","389817.000"],["2026-05-18","6.034","6.114","6.174","5.994","498954.000"],["2026-05-19","6.074","6.024","6.114","5.944","388250.000"],["2026-05-20","6.004","6.014","6.074","5.944","367715.000"],["2026-05-21","5.964","5.784","5.984","5.754","458230.000"],["2026-05-22","5.784","5.824","5.844","5.734","314081.000"],["2026-05-25","5.764","5.654","5.814","5.644","414882.000"],["2026-05-26","5.634","5.584","5.664","5.544","354722.000"],["2026-05-27","5.554","5.464","5.584","5.394","399266.000"],["2026-05-28","5.454","5.464","5.514","5.414","244657.000"],["2026-05-29","5.464","5.414","5.474","5.374","341245.000"],["2026-06-01","5.424","5.534","5.544","5.414","349901.000"],["2026-06-02","5.594","5.484","5.614","5.434","401516.000"],["2026-06-03","5.494","5.544","5.554","5.424","446913.000"],["2026-06-04","5.504","5.544","5.654","5.394","607966.000"],["2026-06-05","5.504","5.494","5.654","5.464","409381.000"],["2026-06-08","5.474","5.514","5.554","5.434","418974.000"],["2026-06-09","5.424","5.254","5.434","5.244","581531.000"],["2026-06-10","5.234","5.204","5.244","5.124","417248.000"],["2026-06-11","5.244","5.234","5.344","5.204","317600.000"],["2026-06-12","5.164","5.304","5.454","5.154","524749.000"],["2026-06-15","5.294","5.344","5.414","5.254","433876.000"],["2026-06-16","5.324","5.204","5.344","5.174","333451.000"],["2026-06-17","5.234","5.214","5.244","5.154","283425.000"],["2026-06-18","5.214","5.164","5.304","5.154","396913.000"],["2026-06-22","5.164","5.264","5.284","5.044","510773.000"],["2026-06-23","5.224","5.154","5.304","5.154","319833.000"],["2026-06-24","5.154","5.054","5.214","5.034","398617.000"],["2026-06-25","5.024","4.944","5.034","4.854","561901.000"],["2026-06-26","4.944","4.844","4.984","4.804","352880.000"],["2026-06-29","4.874","4.874","4.914","4.734","353017.000"],["2026-06-30","4.824","4.834","4.864","4.774","232805.000"],["2026-07-01","4.814","4.874","4.964","4.804","303184.000"],["2026-07-02","4.864","4.894","4.944","4.814","303299.000"],["2026-07-03","4.884","4.964","4.984","4.884","306682.000"],["2026-07-06","4.964","4.994","5.034","4.894","293474.000"],["2026-07-07","5.034","4.844","5.034","4.814","310532.000"],["2026-07-08","4.904","4.944","4.984","4.854","356740.000"],["2026-07-09","4.984","4.914","5.054","4.894","457398.000"],["2026-07-10","4.854","4.994","5.044","4.754","482725.000"],["2026-07-13","5.024","5.034","5.094","4.994","429438.000"],["2026-07-14","5.104","5.194","5.234","5.084","639288.000"],["2026-07-15","5.104","5.154","5.204","5.074","376605.000"],["2026-07-16","5.134","5.224","5.224","5.074","446379.000"],["2026-07-17","5.224","5.134","5.354","5.104","477039.000"],["2026-07-20","5.194","5.394","5.424","5.174","859506.000"],["2026-07-21","5.320","5.340","5.490","5.230","661682.000",{"nd":"2025","fh_sh":"1.96","djr":"2026-07-20","cqr":"2026-07-21","FHcontent":"10\u6d3e1.96\u5143"}],["2026-07-22","5.380","5.520","5.530","5.340","538974.000"],["2026-07-23","5.570","5.670","5.680","5.510","532183.000"],["2026-07-24","5.760","5.510","5.790","5.500","619220.000"],["2026-07-27","5.310","5.530","5.530","5.230","552357.000"],["2026-07-28","5.440","5.510","5.540","5.410","338100.000"],["2026-07-29","5.540","5.550","5.650","5.520","291162.000"],["2026-07-30","5.630","5.660","5.690","5.500","406340.000"],["2026-07-31","5.500","5.720","5.730","5.500","495217.000"],["2026-08-03","5.670","5.710","5.770","5.640","253298.000"],["2026-08-04","5.730","5.650","5.730","5.630","227087.000"],["2026-08-05","5.610","5.610","5.650","5.540","271891.000"],["2026-08-06","5.600","5.600","5.640","5.510","245596.000"],["2026-08-07","5.650","5.560","5.680","5.550","263531.000"],["2026-08-10","5.560","5.550","5.610","5.540","196618.000"],["2026-08-11","5.600","5.510","5.650","5.480","377532.000"],["2026-08-12","5.500","5.470","5.510","5.430","262827.000"],["2026-08-13","5.460","5.460","5.510","5.370","315950.000"],["2026-08-14","5.440","5.450","5.490","5.360","238897.000"],["2026-08-17","5.460","5.610","5.630","5.420","348096.000"],["2026-08-18","5.800","6.020","6.160","5.730","1337868.000"],["2026-08-19","5.920","6.140","6.340","5.920","1388037.000"],["2026-08-20","6.130","6.100","6.200","6.070","745634.000"],["2026-08-21","6.170","6.120","6.190","6.080","474220.000"],["2026-08-24","6.000","6.100","6.120","5.890","433405.000"],["2026-08-25","6.070","6.060","6.150","6.010","264927.000"],["2026-08-26","5.950","6.000","6.040","5.920","332462.000"],["2026-08-27","5.990","6.110","6.140","5.960","307264.000"],["2026-08-28","6.100","6.150","6.190","6.060","273263.000"],["2026-08-31","6.200","6.160","6.220","6.110","330714.000"],["2026-09-01","6.160","6.280","6.380","6.150","611318.000"],["2026-09-02","6.390","6.050","6.400","6.010","644548.000"],["2026-09-03","6.020","6.110","6.140","6.000","314014.000"],["2026-09-04","6.080","6.150","6.200","6.070","283619.000"],["2026-09-07","6.130","6.030","6.150","6.000","227152.000"],["2026-09-08","6.040","6.200","6.210","6.030","252169.000"],["2026-09-09","6.220","6.210","6.300","6.180","269235.000"],["2026-09-10","6.300","6.150","6.320","6.110","262060.000"],["2026-09-11","6.200","5.990","6.220","5.950","380640.000"],["2026-09-14","6.050","6.020","6.090","5.890","306769.000"],["2026-09-15","6.050","6.070","6.100","5.940","234088.000"],["2026-09-16","6.100","6.100","6.150","6.020","267594.000"],["2026-09-17","6.040","6.080","6.090","5.990","217085.000"],["2026-09-18","6.030","6.060","6.150","5.980","258952.000"],["2026-09-21","6.030","6.530","6.580","6.010","904128.000"],["2026-09-22","6.500","6.450","6.550","6.370","489077.000"],["2026-09-23","6.430","6.360","6.470","6.310","298959.000"],["2026-09-24","6.390","6.520","6.520","6.360","525633.000"]],"qt":{"sh600583":["1","\u6d77\u6cb9\u5de5\u7a0b","600583","6.50","6.52","6.47","659533","332970","326562","6.50","193","6.49","364","6.48","482","6.47","679","6.46","243","6.51","1333","6.52","3080","6.53","3686","6.54","3377","6.55","2293","","20260928161456","-0.02","-0.31","6.54","6.31","6.50\/659533\/425784099","659533","42578","1.49","13.83","","6.54","6.31","3.53","287.39","287.39","1.00","7.17","5.87","1.33","-11808","6.46","13.17","13.79","","","0.56","42578.4099","4.0300","62","   A","GP-A","22.78","7.26","3.02","7.20","4.23","8.52","4.73","8.51","5.69","30.94","4421354800","4421354800","-75.07","22.32","4421354800","","","27.60","0.00","","CNY","0","___D__F__N","6.56","-2059",""],"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":"5.324","version":"18"}}}