{"code":0,"msg":"","data":{"sh600685":{"qfqday":[["2025-12-30","28.495","28.205","28.795","28.095","184054.000"],["2025-12-31","28.175","28.315","28.375","27.775","178343.000"],["2026-01-05","28.455","29.855","30.205","28.455","386445.000"],["2026-01-06","29.495","30.275","30.365","29.475","306360.000"],["2026-01-07","30.065","29.655","30.145","29.465","216186.000"],["2026-01-08","29.655","30.805","31.005","29.605","347673.000"],["2026-01-09","31.365","31.155","31.745","30.685","388129.000"],["2026-01-12","32.195","32.215","33.085","31.875","392967.000"],["2026-01-13","32.165","31.755","32.605","31.215","347590.000"],["2026-01-14","31.765","31.295","32.315","30.875","321938.000"],["2026-01-15","30.865","31.645","32.435","30.745","235607.000"],["2026-01-16","31.615","30.965","31.715","30.755","182347.000"],["2026-01-19","30.955","31.465","31.775","30.475","202738.000"],["2026-01-20","31.545","31.805","32.315","31.515","221890.000"],["2026-01-21","31.565","31.505","32.235","31.375","156987.000"],["2026-01-22","31.515","33.875","34.665","31.515","518786.000"],["2026-01-23","34.415","33.635","34.415","33.265","281244.000"],["2026-01-26","33.695","33.255","34.365","32.865","229201.000"],["2026-01-27","32.885","33.015","33.265","32.215","177724.000"],["2026-01-28","33.015","33.015","33.455","32.565","170854.000"],["2026-01-29","32.785","31.965","32.865","31.795","201761.000"],["2026-01-30","32.035","31.305","32.245","30.565","182511.000"],["2026-02-02","31.115","30.715","31.795","30.715","146822.000"],["2026-02-03","31.015","31.895","32.065","30.805","178663.000"],["2026-02-04","31.805","32.625","33.135","31.715","203232.000"],["2026-02-05","33.335","32.315","33.745","32.145","238939.000"],["2026-02-06","31.615","31.695","32.325","31.265","193766.000"],["2026-02-09","32.015","31.975","32.575","31.895","144803.000"],["2026-02-10","32.015","33.435","33.585","31.575","277392.000"],["2026-02-11","33.125","34.015","35.215","32.745","353067.000"],["2026-02-12","33.665","35.375","37.055","33.295","389631.000"],["2026-02-13","35.265","35.855","36.965","35.265","345281.000"],["2026-02-24","35.465","36.885","37.305","35.435","338864.000"],["2026-02-25","36.505","36.825","37.825","36.005","358117.000"],["2026-02-26","36.605","37.325","37.535","36.265","265939.000"],["2026-02-27","37.365","37.275","38.415","36.785","296658.000"],["2026-03-02","37.955","37.085","38.355","36.165","330338.000"],["2026-03-03","36.885","35.015","37.445","34.945","318433.000"],["2026-03-04","34.365","35.545","36.435","34.315","240102.000"],["2026-03-05","35.815","35.465","36.205","35.195","168411.000"],["2026-03-06","35.285","36.215","37.145","35.145","229189.000"],["2026-03-09","35.725","34.865","35.755","34.595","214141.000"],["2026-03-10","34.975","35.235","36.325","34.965","169533.000"],["2026-03-11","35.235","34.665","35.615","34.565","154796.000"],["2026-03-12","34.525","34.155","34.665","33.815","152721.000"],["2026-03-13","33.875","33.415","34.155","33.215","129859.000"],["2026-03-16","33.745","33.025","33.935","32.815","151784.000"],["2026-03-17","33.015","31.895","33.225","31.855","163267.000"],["2026-03-18","32.145","32.005","32.235","31.355","120224.000"],["2026-03-19","31.575","31.015","31.775","30.795","115236.000"],["2026-03-20","31.025","30.095","31.225","30.085","112320.000"],["2026-03-23","29.475","28.475","29.635","28.195","174543.000"],["2026-03-24","28.845","29.715","29.765","28.615","162511.000"],["2026-03-25","29.715","30.035","30.225","29.645","145362.000"],["2026-03-26","30.035","29.525","30.165","29.175","105544.000"],["2026-03-27","29.005","29.635","29.795","28.845","91798.000"],["2026-03-30","28.865","28.825","29.145","28.345","161279.000"],["2026-03-31","28.755","28.445","29.275","28.425","132206.000"],["2026-04-01","28.855","28.545","29.065","28.435","108401.000"],["2026-04-02","28.475","27.755","28.755","27.615","136616.000"],["2026-04-03","27.845","27.095","28.145","27.065","104859.000"],["2026-04-07","27.065","27.715","27.865","27.065","147327.000"],["2026-04-08","28.475","28.355","28.555","27.905","192878.000"],["2026-04-09","27.965","28.065","28.355","27.705","133105.000"],["2026-04-10","28.195","28.525","28.925","28.195","169728.000"],["2026-04-13","28.245","28.365","28.555","28.085","137138.000"],["2026-04-14","29.745","29.295","29.795","28.975","276002.000"],["2026-04-15","29.415","29.105","29.815","29.085","202401.000"],["2026-04-16","29.175","29.235","29.455","28.905","154946.000"],["2026-04-17","29.165","29.495","29.585","28.875","154888.000"],["2026-04-20","29.835","30.525","30.595","29.715","279967.000"],["2026-04-21","30.295","30.395","31.065","30.015","222273.000"],["2026-04-22","30.095","30.445","30.515","29.895","151560.000"],["2026-04-23","30.425","32.105","32.455","30.375","404032.000"],["2026-04-24","31.665","31.095","31.775","30.975","282316.000"],["2026-04-27","31.105","30.595","31.435","30.435","213243.000"],["2026-04-28","30.445","31.555","32.525","30.425","349850.000"],["2026-04-29","31.695","32.225","32.545","31.305","287356.000"],["2026-04-30","32.855","32.015","33.395","31.865","312652.000"],["2026-05-06","31.605","31.995","32.005","31.265","286753.000"],["2026-05-07","31.925","31.575","32.245","31.405","216394.000"],["2026-05-08","31.465","31.555","31.815","30.895","216341.000"],["2026-05-11","31.455","31.955","32.285","31.375","212410.000"],["2026-05-12","31.965","31.335","31.965","31.015","189539.000"],["2026-05-13","31.315","32.435","32.445","31.255","260911.000"],["2026-05-14","32.465","31.015","32.465","31.015","208863.000"],["2026-05-15","31.045","30.575","31.705","30.275","188946.000"],["2026-05-18","30.165","30.185","30.935","29.995","141288.000"],["2026-05-19","30.365","29.955","30.455","29.275","131573.000"],["2026-05-20","29.765","30.275","30.735","29.445","138868.000"],["2026-05-21","30.345","29.795","31.315","29.705","161289.000"],["2026-05-22","30.075","29.865","30.365","29.715","99354.000"],["2026-05-25","29.865","29.395","30.265","29.115","121174.000"],["2026-05-26","29.305","29.145","29.325","28.545","116169.000"],["2026-05-27","28.925","28.505","29.795","28.425","129505.000"],["2026-05-28","28.475","28.785","28.945","28.105","94010.000"],["2026-05-29","28.785","28.095","28.965","27.985","104764.000"],["2026-06-01","27.985","27.955","28.345","27.815","83608.000"],["2026-06-02","28.045","27.725","28.105","27.215","82805.000"],["2026-06-03","27.665","27.485","27.885","27.305","83880.000"],["2026-06-04","27.305","27.505","28.195","27.275","98429.000"],["2026-06-05","27.425","27.015","27.615","26.855","112358.000"],["2026-06-08","26.435","25.795","26.845","25.535","127010.000"],["2026-06-09","26.365","25.575","26.365","25.165","95098.000"],["2026-06-10","25.565","25.345","25.745","24.965","93850.000"],["2026-06-11","25.055","24.985","25.265","24.665","89892.000"],["2026-06-12","25.225","25.855","26.115","25.105","139500.000"],["2026-06-15","25.955","26.895","27.115","25.955","126050.000"],["2026-06-16","26.795","26.695","27.005","26.535","84537.000"],["2026-06-17","26.915","27.015","27.165","26.585","86370.000"],["2026-06-18","26.865","26.535","27.225","26.415","86765.000"],["2026-06-22","26.265","26.965","26.985","25.975","110107.000"],["2026-06-23","26.965","26.465","27.155","26.275","98031.000"],["2026-06-24","26.365","26.085","26.475","25.765","92856.000"],["2026-06-25","26.055","25.645","26.165","25.545","76659.000"],["2026-06-26","25.565","24.425","25.575","24.425","101140.000"],["2026-06-29","24.365","25.515","25.845","23.975","152728.000"],["2026-06-30","25.425","25.305","25.665","24.915","84170.000"],["2026-07-01","25.195","25.565","26.105","25.195","124017.000"],["2026-07-02","25.555","25.375","25.905","25.325","95862.000"],["2026-07-03","25.525","26.935","27.415","25.525","180152.000"],["2026-07-06","26.665","27.025","27.415","26.625","143360.000"],["2026-07-07","26.895","26.325","27.225","26.145","94737.000"],["2026-07-08","26.765","25.855","26.785","25.585","87295.000"],["2026-07-09","25.715","25.865","26.065","25.115","94621.000"],["2026-07-10","25.885","28.465","28.465","25.845","194886.000"],["2026-07-13","27.365","25.755","27.565","25.605","340074.000"],["2026-07-14","25.665","25.005","25.665","24.305","206609.000"],["2026-07-15","24.855","25.465","25.615","24.595","129910.000"],["2026-07-16","25.000","25.320","25.800","24.950","105615.000",{"nd":"2025","fh_sh":"1.35","djr":"2026-07-15","cqr":"2026-07-16","FHcontent":"10\u6d3e1.35\u5143"}],["2026-07-17","25.070","24.470","25.250","24.450","107724.000"],["2026-07-20","24.600","24.970","25.150","24.540","110645.000"],["2026-07-21","25.050","25.310","25.460","25.020","128613.000"],["2026-07-22","25.150","25.170","25.550","24.910","104396.000"],["2026-07-23","25.100","26.110","26.240","25.010","151705.000"],["2026-07-24","25.800","25.740","26.480","25.720","141721.000"],["2026-07-27","25.210","26.010","26.210","25.180","119130.000"],["2026-07-28","25.750","25.570","25.980","25.330","95257.000"],["2026-07-29","25.610","26.440","26.630","25.610","152897.000"],["2026-07-30","26.260","26.280","26.700","26.050","121317.000"],["2026-07-31","26.270","26.700","26.870","26.240","148581.000"],["2026-08-03","26.510","26.650","26.710","26.380","89539.000"],["2026-08-04","26.640","26.420","26.780","26.220","97388.000"],["2026-08-05","26.290","26.640","26.680","26.130","117879.000"],["2026-08-06","26.320","26.120","26.470","25.920","116910.000"],["2026-08-07","26.010","26.120","26.180","25.810","95394.000"],["2026-08-10","26.040","27.060","27.260","25.960","188242.000"],["2026-08-11","26.800","26.630","27.170","26.430","131982.000"],["2026-08-12","26.570","26.660","26.720","26.310","78966.000"],["2026-08-13","26.730","26.210","26.780","26.210","86845.000"],["2026-08-14","26.210","26.160","26.890","26.030","138610.000"],["2026-08-17","26.100","26.440","26.450","25.610","113950.000"],["2026-08-18","26.350","25.920","26.350","25.770","87691.000"],["2026-08-19","25.800","25.110","25.830","25.080","89934.000"],["2026-08-20","25.250","25.290","25.520","25.120","58965.000"],["2026-08-21","25.170","25.590","25.660","25.060","60089.000"],["2026-08-24","25.510","25.600","25.900","25.410","67474.000"],["2026-08-25","25.580","25.900","26.000","25.510","77389.000"],["2026-08-26","25.900","25.860","26.180","25.730","90508.000"],["2026-08-27","25.790","26.200","26.250","25.660","81010.000"],["2026-08-28","26.240","26.330","26.440","26.040","85626.000"],["2026-08-31","26.290","26.010","26.430","25.870","94124.000"],["2026-09-01","25.930","26.090","26.240","25.770","116431.000"],["2026-09-02","25.890","26.100","26.550","25.850","141557.000"],["2026-09-03","25.950","26.430","26.560","25.950","131554.000"],["2026-09-04","26.490","27.440","27.680","26.320","333451.000"],["2026-09-07","27.330","27.250","27.590","26.950","184027.000"],["2026-09-08","27.240","27.710","28.080","27.110","176860.000"],["2026-09-09","27.610","28.470","28.550","27.510","225933.000"],["2026-09-10","28.150","29.230","29.580","28.100","291512.000"],["2026-09-11","28.440","28.740","29.050","27.900","248500.000"],["2026-09-14","28.700","28.200","29.580","28.160","200132.000"],["2026-09-15","27.990","28.300","28.970","27.850","154429.000"],["2026-09-16","28.300","27.900","28.400","27.610","147468.000"],["2026-09-17","27.900","28.500","28.730","27.710","133417.000"],["2026-09-18","28.280","28.780","29.230","28.030","141617.000"],["2026-09-21","28.770","30.310","30.630","28.600","261195.000"],["2026-09-22","30.150","29.970","30.560","29.500","173622.000"],["2026-09-23","29.860","29.060","29.970","29.030","117659.000"],["2026-09-24","28.990","28.630","29.070","28.620","90474.000"]],"qt":{"sh600685":["1","\u4e2d\u8239\u9632\u52a1","600685","28.28","28.63","28.62","108446","51485","56961","28.27","5","28.26","20","28.25","84","28.24","19","28.23","33","28.28","5","28.29","28","28.30","13","28.31","5","28.32","4","","20260928161458","-0.35","-1.22","28.88","28.21","28.28\/108446\/308733069","108446","30873","1.32","30.32","","28.88","28.21","2.34","232.30","399.74","2.11","31.49","25.77","0.69","106","28.47","23.89","39.65","","","1.21","30873.3069","14.4228","51","   A","GP-A","-0.12","-1.74","0.76","6.94","2.43","38.42","23.98","-1.60","7.41","4.99","821435181","1413506378","49.07","0.27","821435181","","","6.50","0.00","","CNY","0","___D__F__N","28.20","121",""],"market":["2026-09-29 03:07:37|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":"28.465","version":"18"}}}