{"code":0,"msg":"","data":{"sh600738":{"qfqday":[["2025-12-30","5.010","5.030","5.070","4.930","196985.000"],["2025-12-31","5.040","5.050","5.090","4.960","148237.000"],["2026-01-05","5.070","5.020","5.080","5.000","177037.000"],["2026-01-06","5.000","5.050","5.080","4.980","163051.000"],["2026-01-07","5.030","5.030","5.070","5.010","149285.000"],["2026-01-08","5.010","5.050","5.070","4.970","138325.000"],["2026-01-09","5.050","5.170","5.170","5.030","220359.000"],["2026-01-12","5.210","5.210","5.230","5.130","202985.000"],["2026-01-13","5.220","5.170","5.260","5.140","209079.000"],["2026-01-14","5.150","5.190","5.270","5.100","229482.000"],["2026-01-15","5.180","5.130","5.190","5.080","187885.000"],["2026-01-16","5.140","5.020","5.180","4.950","320258.000"],["2026-01-19","5.140","5.330","5.350","5.140","581878.000"],["2026-01-20","5.300","5.370","5.440","5.210","385910.000"],["2026-01-21","5.370","5.370","5.390","5.270","245395.000"],["2026-01-22","5.320","5.390","5.430","5.310","189089.000"],["2026-01-23","5.390","5.390","5.410","5.350","178452.000"],["2026-01-26","5.380","5.390","5.440","5.300","220944.000"],["2026-01-27","5.350","5.280","5.380","5.220","156175.000"],["2026-01-28","5.240","5.230","5.310","5.200","130017.000"],["2026-01-29","5.230","5.260","5.300","5.160","147771.000"],["2026-01-30","5.210","5.250","5.320","5.200","154550.000"],["2026-02-02","5.240","5.250","5.340","5.190","180974.000"],["2026-02-03","5.250","5.300","5.320","5.210","161495.000"],["2026-02-04","5.270","5.420","5.430","5.250","228218.000"],["2026-02-05","5.410","5.440","5.480","5.380","220548.000"],["2026-02-06","5.450","5.430","5.470","5.370","208939.000"],["2026-02-09","5.430","5.450","5.480","5.410","153345.000"],["2026-02-10","5.430","5.420","5.460","5.360","143546.000"],["2026-02-11","5.420","5.380","5.420","5.330","139719.000"],["2026-02-12","5.370","5.250","5.380","5.240","149678.000"],["2026-02-13","5.270","5.210","5.300","5.190","113632.000"],["2026-02-24","5.220","5.200","5.260","5.150","181504.000"],["2026-02-25","5.180","5.250","5.290","5.180","138919.000"],["2026-02-26","5.240","5.190","5.280","5.180","118019.000"],["2026-02-27","5.180","5.190","5.220","5.150","114500.000"],["2026-03-02","5.110","4.980","5.110","4.950","212727.000"],["2026-03-03","5.010","4.890","5.040","4.890","165235.000"],["2026-03-04","4.890","4.860","4.920","4.800","136634.000"],["2026-03-05","4.900","4.890","4.960","4.870","123852.000"],["2026-03-06","4.860","5.000","5.010","4.860","113411.000"],["2026-03-09","4.950","4.980","5.010","4.920","128030.000"],["2026-03-10","4.980","5.000","5.020","4.970","91428.000"],["2026-03-11","4.990","4.960","5.010","4.940","91966.000"],["2026-03-12","4.940","4.940","4.980","4.930","78400.000"],["2026-03-13","4.940","4.950","5.000","4.920","104753.000"],["2026-03-16","4.930","4.980","4.990","4.930","70000.000"],["2026-03-17","4.980","4.920","5.010","4.910","90121.000"],["2026-03-18","4.920","4.900","4.930","4.850","68303.000"],["2026-03-19","4.860","4.800","4.900","4.790","100613.000"],["2026-03-20","4.800","4.670","4.830","4.660","104572.000"],["2026-03-23","4.590","4.370","4.590","4.350","144396.000"],["2026-03-24","4.490","4.540","4.560","4.410","127129.000"],["2026-03-25","4.580","4.680","4.690","4.570","97227.000"],["2026-03-26","4.690","4.670","4.760","4.660","90321.000"],["2026-03-27","4.620","4.700","4.730","4.610","81794.000"],["2026-03-30","4.680","4.730","4.750","4.650","86399.000"],["2026-03-31","4.710","4.710","4.820","4.700","101742.000"],["2026-04-01","4.760","4.690","4.770","4.660","86289.000"],["2026-04-02","4.690","4.650","4.710","4.620","65259.000"],["2026-04-03","4.640","4.500","4.660","4.500","74869.000"],["2026-04-07","4.540","4.670","4.670","4.500","87122.000"],["2026-04-08","4.710","4.750","4.770","4.680","86012.000"],["2026-04-09","4.730","4.670","4.750","4.630","80792.000"],["2026-04-10","4.690","4.720","4.820","4.670","114908.000"],["2026-04-13","4.740","4.750","4.800","4.690","167342.000"],["2026-04-14","4.770","4.730","4.790","4.660","128405.000"],["2026-04-15","4.730","4.680","4.750","4.670","81892.000"],["2026-04-16","4.700","4.760","4.780","4.670","100230.000"],["2026-04-17","4.760","4.730","4.760","4.680","77049.000"],["2026-04-20","4.710","4.690","4.710","4.610","110229.000"],["2026-04-21","4.680","4.650","4.720","4.600","113775.000"],["2026-04-22","4.640","4.620","4.650","4.580","94562.000"],["2026-04-23","4.620","4.600","4.660","4.570","95680.000"],["2026-04-24","4.610","4.570","4.610","4.520","95127.000"],["2026-04-27","4.570","4.670","4.690","4.490","119798.000"],["2026-04-28","4.630","4.600","4.680","4.560","85182.000"],["2026-04-29","4.600","4.710","4.730","4.570","134373.000"],["2026-04-30","4.700","4.690","4.750","4.670","119527.000"],["2026-05-06","4.690","4.650","4.720","4.620","141537.000"],["2026-05-07","4.640","4.610","4.690","4.600","98374.000"],["2026-05-08","4.610","4.680","4.710","4.600","98979.000"],["2026-05-11","4.680","4.650","4.690","4.610","102230.000"],["2026-05-12","4.650","4.520","4.670","4.510","130434.000"],["2026-05-13","4.540","4.520","4.560","4.490","96256.000"],["2026-05-14","4.550","4.480","4.560","4.450","87874.000"],["2026-05-15","4.520","4.400","4.520","4.380","104278.000"],["2026-05-18","4.400","4.370","4.400","4.310","115126.000"],["2026-05-19","4.370","4.430","4.450","4.360","80720.000"],["2026-05-20","4.420","4.360","4.450","4.350","65539.000"],["2026-05-21","4.340","4.210","4.400","4.200","88403.000"],["2026-05-22","4.250","4.250","4.290","4.170","78186.000"],["2026-05-25","4.250","4.270","4.300","4.210","81084.000"],["2026-05-26","4.270","4.280","4.310","4.240","85314.000"],["2026-05-27","4.280","4.210","4.300","4.130","103280.000"],["2026-05-28","4.220","4.200","4.270","4.140","77668.000"],["2026-05-29","4.190","4.270","4.340","4.180","139957.000"],["2026-06-01","4.250","4.370","4.400","4.200","122676.000"],["2026-06-02","4.370","4.230","4.380","4.190","119917.000"],["2026-06-03","4.230","4.170","4.230","4.130","79091.000"],["2026-06-04","4.160","4.050","4.210","4.020","87862.000"],["2026-06-05","4.060","4.130","4.210","4.050","99375.000"],["2026-06-08","4.090","4.040","4.170","3.990","91165.000"],["2026-06-09","4.050","4.010","4.090","3.950","89337.000"],["2026-06-10","3.970","4.000","4.010","3.930","86862.000"],["2026-06-11","3.960","3.940","4.030","3.910","68133.000"],["2026-06-12","4.010","4.090","4.120","3.950","107467.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e1\u5143"}],["2026-06-15","4.110","4.060","4.170","4.030","81751.000"],["2026-06-16","4.040","4.010","4.050","3.960","79146.000"],["2026-06-17","3.990","3.900","4.020","3.890","80024.000"],["2026-06-18","3.870","3.860","3.910","3.830","68966.000"],["2026-06-22","3.830","3.860","3.870","3.730","93345.000"],["2026-06-23","3.820","3.910","3.990","3.820","84500.000"],["2026-06-24","3.930","3.790","3.930","3.760","84618.000"],["2026-06-25","3.810","3.720","3.810","3.690","74180.000"],["2026-06-26","3.690","3.650","3.700","3.600","84641.000"],["2026-06-29","3.640","3.620","3.670","3.530","103409.000"],["2026-06-30","3.600","3.590","3.650","3.540","84601.000"],["2026-07-01","3.560","3.670","3.710","3.550","120990.000"],["2026-07-02","3.690","3.700","3.800","3.660","104306.000"],["2026-07-03","3.750","3.820","3.900","3.710","134751.000"],["2026-07-06","3.820","3.850","3.870","3.790","88819.000"],["2026-07-07","3.840","3.750","3.840","3.720","70332.000"],["2026-07-08","3.760","3.730","3.760","3.670","68299.000"],["2026-07-09","3.710","3.690","3.760","3.630","81558.000"],["2026-07-10","3.640","3.770","3.830","3.610","111122.000"],["2026-07-13","3.740","3.710","3.780","3.670","93438.000"],["2026-07-14","3.730","3.830","3.840","3.700","109511.000"],["2026-07-15","3.780","3.880","3.910","3.760","121267.000"],["2026-07-16","3.870","3.910","3.930","3.800","92936.000"],["2026-07-17","3.870","3.830","3.970","3.780","125773.000"],["2026-07-20","3.820","3.780","3.920","3.710","147666.000"],["2026-07-21","3.790","3.690","3.800","3.650","138607.000"],["2026-07-22","3.660","3.620","3.730","3.590","90023.000"],["2026-07-23","3.610","3.700","3.720","3.590","85672.000"],["2026-07-24","3.670","3.600","3.720","3.580","94274.000"],["2026-07-27","3.590","3.670","3.690","3.570","76825.000"],["2026-07-28","3.650","3.730","3.750","3.640","81241.000"],["2026-07-29","3.750","3.840","3.880","3.730","116809.000"],["2026-07-30","3.830","3.870","3.960","3.820","126531.000"],["2026-07-31","3.860","3.940","3.940","3.850","102957.000"],["2026-08-03","3.930","3.990","3.990","3.910","104465.000"],["2026-08-04","4.010","4.010","4.040","3.960","109911.000"],["2026-08-05","4.000","3.950","4.010","3.900","113406.000"],["2026-08-06","3.960","3.960","3.980","3.880","101300.000"],["2026-08-07","3.940","3.900","3.950","3.830","98429.000"],["2026-08-10","3.920","4.020","4.020","3.890","98426.000"],["2026-08-11","4.000","4.010","4.030","3.960","77844.000"],["2026-08-12","4.000","4.050","4.070","3.980","86329.000"],["2026-08-13","4.040","4.020","4.070","4.000","81656.000"],["2026-08-14","4.000","3.990","4.030","3.940","76605.000"],["2026-08-17","3.970","4.040","4.060","3.940","70032.000"],["2026-08-18","4.060","4.100","4.100","4.020","108986.000"],["2026-08-19","4.340","4.070","4.440","4.050","378995.000"],["2026-08-20","4.060","4.080","4.150","4.000","267354.000"],["2026-08-21","4.060","3.990","4.070","3.950","174525.000"],["2026-08-24","4.010","4.000","4.080","3.970","131453.000"],["2026-08-25","4.010","4.130","4.140","3.990","149066.000"],["2026-08-26","4.100","4.140","4.190","4.100","92141.000"],["2026-08-27","4.140","4.110","4.160","4.090","78204.000"],["2026-08-28","4.110","4.190","4.220","4.080","106021.000"],["2026-08-31","4.190","4.160","4.220","4.140","95450.000"],["2026-09-01","4.180","4.320","4.360","4.160","149239.000"],["2026-09-02","4.310","4.320","4.360","4.240","128616.000"],["2026-09-03","4.340","4.350","4.440","4.300","160636.000"],["2026-09-04","4.340","4.360","4.400","4.260","140839.000"],["2026-09-07","4.340","4.470","4.480","4.340","165967.000"],["2026-09-08","4.440","4.470","4.530","4.440","148865.000"],["2026-09-09","4.440","4.510","4.510","4.390","142463.000"],["2026-09-10","4.490","4.430","4.530","4.400","105095.000"],["2026-09-11","4.410","4.340","4.440","4.260","145952.000"],["2026-09-14","4.340","4.550","4.780","4.260","439988.000"],["2026-09-15","4.500","4.190","4.500","4.170","457133.000"],["2026-09-16","4.160","4.180","4.250","4.130","176486.000",{"nd":"2026","fh_sh":"0.1","djr":"2026-09-15","cqr":"2026-09-16","FHcontent":"10\u6d3e0.1\u5143"}],["2026-09-17","4.230","4.250","4.270","4.120","136557.000"],["2026-09-18","4.240","4.240","4.330","4.180","144651.000"],["2026-09-21","4.220","4.370","4.400","4.220","166230.000"],["2026-09-22","4.370","4.270","4.370","4.240","159377.000"],["2026-09-23","4.270","4.190","4.290","4.190","141537.000"],["2026-09-24","4.210","4.200","4.240","4.160","105057.000"]],"qt":{"sh600738":["1","\u4e3d\u5c1a\u56fd\u6f6e","600738","4.21","4.20","4.20","138017","77361","60656","4.21","187","4.20","306","4.19","460","4.18","782","4.17","336","4.22","732","4.23","2143","4.24","1069","4.25","821","4.26","1980","","20260928161454","0.01","0.24","4.24","4.17","4.21\/138017\/58033421","138017","5803","1.81","17.08","","4.24","4.17","1.67","32.02","32.05","1.51","4.62","3.78","0.96","-4674","4.20","15.49","19.55","","","0.67","5803.3421","0.0000","0","   A","GP-A","-16.63","-0.71","2.55","8.80","6.07","5.70","3.53","-3.00","0.48","10.21","760666196","761335236","-53.02","-16.30","760666196","","","-13.20","0.00","","CNY","0","___D__F__N","4.30","-611",""],"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":"5.080","version":"18"}}}