{"code":0,"msg":"","data":{"sh600595":{"qfqday":[["2025-12-30","7.505","7.745","7.955","7.375","779856.000"],["2025-12-31","7.685","7.675","7.815","7.575","494580.000"],["2026-01-05","7.915","8.055","8.365","7.915","1059945.000"],["2026-01-06","8.245","8.275","8.395","8.075","928669.000"],["2026-01-07","8.245","8.295","8.425","8.035","616863.000"],["2026-01-08","8.175","8.235","8.475","8.095","606264.000"],["2026-01-09","8.225","8.515","8.595","8.195","732913.000"],["2026-01-12","8.625","8.435","8.745","8.275","752407.000"],["2026-01-13","8.375","8.805","8.865","8.335","763424.000"],["2026-01-14","8.845","8.835","9.075","8.645","813698.000"],["2026-01-15","8.765","9.305","9.485","8.705","897491.000"],["2026-01-16","9.375","9.185","9.665","9.105","652668.000"],["2026-01-19","9.205","9.925","9.965","9.015","860917.000"],["2026-01-20","9.925","9.805","10.005","9.305","885390.000"],["2026-01-21","9.875","9.375","9.915","9.025","1392283.000"],["2026-01-22","9.325","9.285","9.465","9.055","761954.000"],["2026-01-23","9.265","9.665","9.705","9.235","865974.000"],["2026-01-26","9.805","9.695","9.925","9.535","773376.000"],["2026-01-27","9.545","9.375","9.625","9.125","871387.000"],["2026-01-28","9.435","10.275","10.325","9.305","1242461.000"],["2026-01-29","10.425","10.165","10.655","9.815","1076238.000"],["2026-01-30","9.685","9.535","9.975","9.135","1239001.000"],["2026-02-02","8.825","8.915","9.425","8.825","914383.000"],["2026-02-03","9.025","8.985","9.125","8.725","1032858.000"],["2026-02-04","9.115","9.005","9.225","8.825","509284.000"],["2026-02-05","8.875","8.435","8.915","8.155","961329.000"],["2026-02-06","8.075","7.935","8.355","7.725","1572610.000"],["2026-02-09","8.095","8.015","8.165","7.925","767844.000"],["2026-02-10","8.015","8.125","8.305","7.985","519746.000"],["2026-02-11","8.115","8.205","8.315","8.055","512756.000"],["2026-02-12","8.205","8.355","8.585","8.135","839416.000"],["2026-02-13","8.215","7.935","8.315","7.905","695912.000"],["2026-02-24","8.115","7.955","8.175","7.885","623573.000"],["2026-02-25","7.995","8.245","8.375","7.955","982915.000"],["2026-02-26","8.325","8.215","8.475","8.185","581092.000"],["2026-02-27","8.185","8.345","8.535","8.155","554975.000"],["2026-03-02","8.415","8.685","8.775","8.245","1110746.000"],["2026-03-03","8.685","8.465","8.935","8.425","900351.000"],["2026-03-04","8.475","8.925","9.325","8.475","1801476.000"],["2026-03-05","9.015","9.005","9.355","8.905","1421668.000"],["2026-03-06","8.725","8.515","8.815","8.325","931273.000"],["2026-03-09","8.725","8.435","8.825","8.405","965497.000"],["2026-03-10","8.215","8.035","8.305","7.925","1031817.000"],["2026-03-11","8.085","8.445","8.485","8.045","1030508.000"],["2026-03-12","8.445","8.675","8.965","8.415","1077692.000"],["2026-03-13","8.725","8.395","9.125","8.345","1052532.000"],["2026-03-16","8.425","8.505","8.645","8.125","913744.000"],["2026-03-17","8.515","7.865","8.615","7.835","914124.000"],["2026-03-18","7.835","7.435","7.925","7.245","1341686.000"],["2026-03-19","7.325","7.045","7.365","6.975","1070689.000"],["2026-03-20","7.055","6.865","7.175","6.865","848632.000"],["2026-03-23","6.725","6.695","7.005","6.575","949246.000"],["2026-03-24","6.825","6.915","6.925","6.535","911628.000"],["2026-03-25","6.995","6.925","7.115","6.885","744702.000"],["2026-03-26","6.935","6.795","6.985","6.755","407834.000"],["2026-03-27","6.705","6.965","7.005","6.655","454956.000"],["2026-03-30","7.325","7.375","7.525","7.145","1363811.000"],["2026-03-31","7.505","7.035","7.505","6.915","750102.000"],["2026-04-01","7.225","7.255","7.375","7.125","677389.000"],["2026-04-02","7.345","7.325","7.615","7.215","709727.000"],["2026-04-03","7.245","7.185","7.315","7.095","335093.000"],["2026-04-07","7.185","7.615","7.625","7.165","732836.000"],["2026-04-08","7.825","7.975","7.975","7.615","778687.000"],["2026-04-09","7.835","8.205","8.295","7.795","671450.000"],["2026-04-10","8.235","7.925","8.235","7.895","527871.000"],["2026-04-13","7.925","8.005","8.205","7.865","578042.000"],["2026-04-14","8.185","8.235","8.325","8.115","641630.000"],["2026-04-15","8.375","8.025","8.735","7.965","677876.000"],["2026-04-16","8.155","8.415","8.465","8.085","746242.000"],["2026-04-17","8.305","8.675","8.725","8.305","689113.000"],["2026-04-20","8.555","8.365","8.615","8.305","709387.000"],["2026-04-21","8.345","8.525","8.555","8.215","504247.000"],["2026-04-22","8.525","8.505","8.695","8.385","1286962.000"],["2026-04-23","8.565","8.145","8.565","8.075","875441.000"],["2026-04-24","8.125","8.295","8.405","8.025","735209.000"],["2026-04-27","8.255","7.985","8.255","7.965","698126.000"],["2026-04-28","7.945","7.645","8.025","7.615","932569.000"],["2026-04-29","7.655","7.775","7.905","7.645","690330.000"],["2026-04-30","7.725","7.555","7.745","7.475","604274.000"],["2026-05-06","7.615","7.855","7.965","7.595","935621.000"],["2026-05-07","7.865","7.805","7.925","7.715","651494.000"],["2026-05-08","7.745","7.705","7.815","7.555","623364.000"],["2026-05-11","7.755","7.545","7.755","7.395","786553.000"],["2026-05-12","7.625","7.465","7.685","7.425","756680.000"],["2026-05-13","7.515","7.535","7.595","7.365","756989.000"],["2026-05-14","7.525","7.515","7.725","7.455","733537.000"],["2026-05-15","7.445","7.125","7.455","7.025","916541.000"],["2026-05-18","6.985","6.965","7.055","6.825","878584.000"],["2026-05-19","7.015","7.105","7.125","6.815","617349.000"],["2026-05-20","7.075","7.145","7.295","6.925","831424.000"],["2026-05-21","7.165","6.915","7.305","6.895","759406.000"],["2026-05-22","6.995","7.225","7.305","6.875","711337.000"],["2026-05-25","7.275","6.965","7.355","6.935","801116.000"],["2026-05-26","6.935","7.435","7.565","6.845","1349776.000"],["2026-05-27","7.385","7.105","7.495","7.055","870491.000"],["2026-05-28","7.070","7.070","7.130","6.790","796800.000",{"nd":"2025","fh_sh":"1.75","djr":"2026-05-27","cqr":"2026-05-28","FHcontent":"10\u6d3e1.75\u5143"}],["2026-05-29","7.110","7.000","7.230","6.950","777462.000"],["2026-06-01","7.100","7.310","7.420","7.100","1276994.000"],["2026-06-02","7.400","7.550","7.630","7.340","1061346.000"],["2026-06-03","7.530","7.550","7.660","7.430","809671.000"],["2026-06-04","7.450","7.150","7.450","7.100","1021523.000"],["2026-06-05","7.090","6.950","7.240","6.900","741616.000"],["2026-06-08","6.700","6.500","6.700","6.360","991172.000"],["2026-06-09","6.540","6.460","6.570","6.260","776004.000"],["2026-06-10","6.310","6.620","6.720","6.210","794613.000"],["2026-06-11","6.570","6.600","6.670","6.500","488943.000"],["2026-06-12","6.680","6.900","7.090","6.660","1223818.000"],["2026-06-15","6.920","6.720","7.100","6.650","1175337.000"],["2026-06-16","6.620","6.350","6.650","6.340","1081304.000"],["2026-06-17","6.370","6.240","6.420","6.200","907363.000"],["2026-06-18","6.190","6.060","6.370","6.030","1004002.000"],["2026-06-22","6.060","6.430","6.450","6.000","1218455.000"],["2026-06-23","6.370","5.910","6.370","5.890","1127701.000"],["2026-06-24","5.880","5.980","6.030","5.810","760051.000"],["2026-06-25","5.790","5.770","5.900","5.650","849162.000"],["2026-06-26","5.810","5.540","5.820","5.470","751418.000"],["2026-06-29","5.560","5.860","5.930","5.420","1125101.000"],["2026-06-30","5.710","5.620","5.780","5.530","824741.000"],["2026-07-01","5.580","5.770","5.910","5.510","838991.000"],["2026-07-02","5.800","5.760","5.910","5.680","806019.000"],["2026-07-03","5.870","5.910","6.030","5.810","888301.000"],["2026-07-06","5.970","5.930","6.170","5.860","838480.000"],["2026-07-07","5.900","5.780","5.980","5.760","604658.000"],["2026-07-08","5.780","5.680","5.840","5.650","621600.000"],["2026-07-09","5.750","5.700","5.840","5.550","998913.000"],["2026-07-10","5.740","5.940","6.180","5.710","1531626.000"],["2026-07-13","5.880","5.780","5.980","5.760","1076158.000"],["2026-07-14","5.850","6.360","6.360","5.780","1683315.000"],["2026-07-15","6.350","6.460","6.620","6.270","1756649.000"],["2026-07-16","6.340","6.200","6.480","6.130","1004678.000"],["2026-07-17","6.160","6.110","6.210","5.950","1227540.000"],["2026-07-20","6.150","6.340","6.430","6.070","1489137.000"],["2026-07-21","6.270","6.160","6.270","6.060","1369021.000"],["2026-07-22","6.150","6.270","6.320","6.120","1291883.000"],["2026-07-23","6.280","6.640","6.810","6.200","1742517.000"],["2026-07-24","6.500","6.260","6.520","6.210","1174282.000"],["2026-07-27","6.250","6.270","6.320","6.170","907318.000"],["2026-07-28","6.180","6.240","6.270","6.120","760356.000"],["2026-07-29","6.270","6.520","6.620","6.270","1298611.000"],["2026-07-30","6.600","6.630","6.880","6.580","1084017.000"],["2026-07-31","6.520","6.750","6.830","6.500","911095.000"],["2026-08-03","6.660","6.630","6.750","6.530","986132.000"],["2026-08-04","6.660","6.730","6.790","6.580","850031.000"],["2026-08-05","6.550","6.670","6.700","6.400","1662855.000"],["2026-08-06","6.690","6.550","6.730","6.450","1436213.000"],["2026-08-07","6.530","6.630","6.740","6.500","1245520.000"],["2026-08-10","6.740","6.770","6.880","6.650","1405369.000"],["2026-08-11","6.800","6.600","7.140","6.580","2268735.000"],["2026-08-12","6.670","6.720","6.940","6.670","1915300.000"],["2026-08-13","6.630","6.270","6.660","6.240","2248752.000"],["2026-08-14","6.190","6.180","6.230","6.120","778268.000"],["2026-08-17","6.240","6.360","6.370","6.170","1176070.000"],["2026-08-18","6.300","6.250","6.360","6.190","723971.000"],["2026-08-19","6.150","6.070","6.180","6.060","738114.000"],["2026-08-20","6.140","5.980","6.210","5.960","865300.000"],["2026-08-21","6.030","6.190","6.210","5.940","882304.000"],["2026-08-24","6.190","6.190","6.230","6.080","622183.000"],["2026-08-25","6.140","6.150","6.180","6.080","560494.000"],["2026-08-26","6.160","6.240","6.370","6.160","1031878.000"],["2026-08-27","6.210","6.240","6.270","6.180","677875.000"],["2026-08-28","6.280","6.340","6.380","6.200","945887.000"],["2026-08-31","6.260","6.240","6.270","6.130","683628.000"],["2026-09-01","6.290","6.400","6.500","6.280","1315642.000"],["2026-09-02","6.350","6.260","6.370","6.150","821656.000"],["2026-09-03","6.350","6.480","6.600","6.350","1437258.000"],["2026-09-04","6.500","6.360","6.530","6.320","883457.000"],["2026-09-07","6.330","6.240","6.340","6.200","881867.000"],["2026-09-08","6.280","6.380","6.430","6.260","1005723.000"],["2026-09-09","6.400","6.620","6.650","6.370","1390816.000"],["2026-09-10","6.630","6.420","6.630","6.390","806306.000"],["2026-09-11","6.250","6.160","6.260","6.070","1326145.000"],["2026-09-14","6.080","6.080","6.130","6.050","553689.000"],["2026-09-15","6.080","6.060","6.090","5.970","518960.000"],["2026-09-16","6.060","6.100","6.110","5.960","575390.000"],["2026-09-17","6.000","5.980","6.100","5.960","576386.000"],["2026-09-18","6.070","6.100","6.190","6.050","775368.000"],["2026-09-21","6.090","6.040","6.120","6.010","593111.000"],["2026-09-22","6.030","6.040","6.090","6.010","467588.000"],["2026-09-23","6.040","5.960","6.060","5.960","469621.000"],["2026-09-24","5.950","5.840","5.960","5.830","480733.000"]],"qt":{"sh600595":["1","\u4e2d\u5b5a\u5b9e\u4e1a","600595","5.74","5.84","5.80","441510","234283","207227","5.73","4929","5.72","3907","5.71","5724","5.70","16878","5.69","8493","5.74","1239","5.75","4538","5.76","5354","5.77","1141","5.78","2430","","20260928161500","-0.10","-1.71","5.84","5.70","5.74\/441510\/253479295","441510","25348","1.10","8.24","","5.84","5.70","2.40","230.05","230.05","1.26","6.42","5.26","0.79","25229","5.74","6.12","14.22","","","1.70","25347.9295","13.9482","243","   A","GP-A","-25.21","-5.90","3.05","15.25","9.43","10.66","4.84","-6.82","-9.46","-2.88","4007905114","4007905114","46.18","-25.89","4007905114","","","17.50","-0.17","","CNY","0","___D__F__N","5.68","3705",""],"market":["2026-09-29 03:07:40|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":"7.625","version":"18"}}}