{"code":0,"msg":"","data":{"sh600741":{"qfqday":[["2025-12-30","18.760","19.080","19.120","18.580","139152.000"],["2025-12-31","19.180","19.000","19.190","18.950","72748.000"],["2026-01-05","19.090","19.160","19.160","18.900","146992.000"],["2026-01-06","19.160","19.750","19.780","19.110","196509.000"],["2026-01-07","19.790","19.740","19.820","19.310","166648.000"],["2026-01-08","19.700","19.420","19.700","19.260","132917.000"],["2026-01-09","19.430","19.350","19.560","19.290","101347.000"],["2026-01-12","19.350","19.230","19.400","19.090","132471.000"],["2026-01-13","19.250","19.110","19.420","19.030","127791.000"],["2026-01-14","19.150","19.000","19.260","18.890","154516.000"],["2026-01-15","19.000","19.020","19.180","18.940","114413.000"],["2026-01-16","19.130","19.310","19.420","19.020","167629.000"],["2026-01-19","19.250","19.390","19.450","19.210","135989.000"],["2026-01-20","19.390","19.680","19.700","19.350","187353.000"],["2026-01-21","19.640","19.650","19.850","19.520","160784.000"],["2026-01-22","19.650","19.670","19.880","19.560","134509.000"],["2026-01-23","19.750","19.540","19.750","19.410","149273.000"],["2026-01-26","19.540","19.200","19.700","19.190","190105.000"],["2026-01-27","19.180","18.800","19.280","18.750","201886.000"],["2026-01-28","18.790","18.300","18.860","18.250","293863.000"],["2026-01-29","18.390","18.050","18.450","17.710","366120.000"],["2026-01-30","18.050","18.230","18.230","17.810","254383.000"],["2026-02-02","18.060","17.370","18.070","17.360","269035.000"],["2026-02-03","17.600","17.760","17.780","17.410","155885.000"],["2026-02-04","17.710","17.960","17.980","17.540","135367.000"],["2026-02-05","17.960","18.210","18.310","17.960","139392.000"],["2026-02-06","18.150","18.030","18.270","17.940","124710.000"],["2026-02-09","18.200","18.100","18.200","18.020","108290.000"],["2026-02-10","18.130","18.140","18.160","18.050","82659.000"],["2026-02-11","18.130","18.310","18.370","18.080","90562.000"],["2026-02-12","18.400","18.260","18.480","18.190","80536.000"],["2026-02-13","18.220","18.050","18.240","18.030","65990.000"],["2026-02-24","18.480","18.450","18.500","18.200","113537.000"],["2026-02-25","18.420","18.380","18.550","18.310","117628.000"],["2026-02-26","18.400","18.530","18.540","18.340","91905.000"],["2026-02-27","18.470","18.330","18.570","18.280","110490.000"],["2026-03-02","18.180","18.350","18.460","18.050","126740.000"],["2026-03-03","18.240","18.110","18.410","18.070","129792.000"],["2026-03-04","18.050","17.550","18.100","17.410","146672.000"],["2026-03-05","17.660","17.470","17.850","17.440","136679.000"],["2026-03-06","17.450","17.930","18.120","17.410","111581.000"],["2026-03-09","17.810","17.370","17.810","17.310","149055.000"],["2026-03-10","17.490","17.700","17.770","17.440","117751.000"],["2026-03-11","17.700","18.010","18.020","17.610","99566.000"],["2026-03-12","17.990","17.940","18.050","17.810","87137.000"],["2026-03-13","17.800","17.960","18.130","17.800","116171.000"],["2026-03-16","17.940","17.880","18.060","17.750","96350.000"],["2026-03-17","17.900","17.870","18.220","17.860","94312.000"],["2026-03-18","17.870","17.800","18.020","17.570","104987.000"],["2026-03-19","17.710","17.740","18.000","17.640","83251.000"],["2026-03-20","17.700","17.500","17.830","17.420","115351.000"],["2026-03-23","17.320","16.750","17.320","16.620","166861.000"],["2026-03-24","16.970","16.870","17.040","16.730","120605.000"],["2026-03-25","16.940","17.140","17.200","16.860","90224.000"],["2026-03-26","17.190","17.010","17.370","16.950","78369.000"],["2026-03-27","16.910","17.080","17.100","16.830","79224.000"],["2026-03-30","16.910","16.880","16.920","16.350","163041.000"],["2026-03-31","18.100","18.210","18.670","18.000","576022.000"],["2026-04-01","18.480","18.820","18.890","18.250","464775.000"],["2026-04-02","18.820","18.930","19.060","18.710","289174.000"],["2026-04-03","18.780","18.850","19.100","18.750","189661.000"],["2026-04-07","18.850","18.970","19.160","18.800","222305.000"],["2026-04-08","19.120","19.100","19.220","18.900","235301.000"],["2026-04-09","19.000","19.560","19.560","18.940","241944.000"],["2026-04-10","19.500","19.470","19.650","19.400","156995.000"],["2026-04-13","19.280","19.580","19.740","19.230","177368.000"],["2026-04-14","19.550","19.540","19.600","19.420","141812.000"],["2026-04-15","19.510","19.480","19.540","19.110","154907.000"],["2026-04-16","19.500","19.610","19.760","19.470","214208.000"],["2026-04-17","19.550","19.430","19.660","19.310","118748.000"],["2026-04-20","19.340","19.190","19.400","19.090","148834.000"],["2026-04-21","19.270","19.380","19.490","19.230","135052.000"],["2026-04-22","19.380","19.560","19.680","19.290","165272.000"],["2026-04-23","19.510","19.360","19.640","19.360","158989.000"],["2026-04-24","19.450","19.280","19.510","19.110","115518.000"],["2026-04-27","18.990","18.880","19.250","18.870","169915.000"],["2026-04-28","18.840","18.700","18.990","18.570","159208.000"],["2026-04-29","18.510","18.160","18.700","18.060","409007.000"],["2026-04-30","18.190","17.660","18.220","17.550","285666.000"],["2026-05-06","17.670","17.490","17.710","17.230","354845.000"],["2026-05-07","17.490","17.400","17.650","17.340","281307.000"],["2026-05-08","17.300","17.320","17.480","17.250","238859.000"],["2026-05-11","17.330","17.120","17.370","17.000","308005.000"],["2026-05-12","17.200","17.100","17.290","17.000","259142.000"],["2026-05-13","17.120","17.040","17.270","17.020","241878.000"],["2026-05-14","17.060","16.860","17.070","16.820","231660.000"],["2026-05-15","16.900","16.680","16.980","16.590","224642.000"],["2026-05-18","16.610","16.560","16.700","16.340","252569.000"],["2026-05-19","16.580","16.400","16.670","16.360","206605.000"],["2026-05-20","16.400","16.290","16.480","16.200","169581.000"],["2026-05-21","16.320","16.030","16.470","16.020","318561.000"],["2026-05-22","16.120","16.040","16.150","15.880","187730.000"],["2026-05-25","16.040","15.960","16.130","15.930","226944.000"],["2026-05-26","15.980","15.980","16.300","15.910","415219.000"],["2026-05-27","15.990","15.820","15.990","15.630","200432.000"],["2026-05-28","15.810","15.630","15.830","15.510","171582.000"],["2026-05-29","15.650","15.710","15.850","15.560","281732.000"],["2026-06-01","15.730","15.980","16.140","15.660","357823.000"],["2026-06-02","15.910","15.970","16.100","15.850","197967.000"],["2026-06-03","15.970","16.070","16.090","15.700","209833.000"],["2026-06-04","16.020","15.830","16.160","15.820","194891.000"],["2026-06-05","15.830","15.930","16.150","15.830","161581.000"],["2026-06-08","15.750","15.530","15.880","15.410","163582.000"],["2026-06-09","15.560","15.720","15.750","15.500","139244.000"],["2026-06-10","15.670","15.600","15.730","15.460","135154.000"],["2026-06-11","15.520","15.650","15.710","15.410","170812.000"],["2026-06-12","15.640","15.650","15.900","15.600","226272.000"],["2026-06-15","15.750","16.030","16.050","15.690","200740.000"],["2026-06-16","16.050","15.490","16.170","15.480","234219.000"],["2026-06-17","15.480","15.240","15.580","15.140","203533.000"],["2026-06-18","15.170","15.270","15.360","14.960","192578.000"],["2026-06-22","15.190","15.600","15.660","14.910","205290.000"],["2026-06-23","15.640","15.620","15.840","15.480","181280.000"],["2026-06-24","15.680","15.530","15.680","15.410","141712.000"],["2026-06-25","15.470","15.560","15.840","15.280","208412.000"],["2026-06-26","15.540","14.870","15.590","14.830","213370.000"],["2026-06-29","14.850","15.000","15.230","14.510","227217.000"],["2026-06-30","15.000","14.520","15.040","14.460","187414.000"],["2026-07-01","14.520","14.510","14.620","14.270","155539.000"],["2026-07-02","14.510","14.550","14.750","14.460","187191.000"],["2026-07-03","14.550","15.100","15.120","14.540","208180.000"],["2026-07-06","15.050","15.250","15.330","14.880","183400.000"],["2026-07-07","15.300","15.010","15.350","15.000","137959.000"],["2026-07-08","15.010","15.010","15.180","14.830","125484.000"],["2026-07-09","14.990","14.790","15.010","14.690","150218.000"],["2026-07-10","14.800","14.960","15.130","14.620","142602.000"],["2026-07-13","14.900","14.950","15.010","14.760","146440.000"],["2026-07-14","14.900","15.150","15.150","14.810","139432.000"],["2026-07-15","15.200","15.640","15.710","15.100","254122.000"],["2026-07-16","15.570","15.780","16.050","15.500","211453.000"],["2026-07-17","15.790","15.890","16.140","15.770","240876.000"],["2026-07-20","15.890","16.050","16.270","15.820","235129.000"],["2026-07-21","16.050","16.240","16.680","15.980","389037.000"],["2026-07-22","16.400","16.200","16.400","15.980","169748.000"],["2026-07-23","16.150","16.200","16.320","16.080","168440.000"],["2026-07-24","16.200","16.350","16.440","16.070","208214.000"],["2026-07-27","16.350","16.110","16.440","16.090","188440.000"],["2026-07-28","16.120","16.220","16.360","15.910","177674.000",{"nd":"2025","fh_sh":"10","djr":"2026-07-27","cqr":"2026-07-28","FHcontent":"10\u6d3e10\u5143"}],["2026-07-29","16.310","16.570","16.730","16.270","198786.000"],["2026-07-30","16.570","16.920","16.960","16.460","161616.000"],["2026-07-31","16.800","16.860","16.900","16.480","161478.000"],["2026-08-03","16.750","16.670","16.940","16.630","189784.000"],["2026-08-04","16.680","16.180","16.700","16.160","210317.000"],["2026-08-05","16.270","16.090","16.280","15.980","139063.000"],["2026-08-06","16.090","16.000","16.110","15.800","155444.000"],["2026-08-07","16.000","16.000","16.080","15.860","129262.000"],["2026-08-10","16.020","15.980","16.220","15.940","135444.000"],["2026-08-11","15.970","15.860","16.120","15.860","123951.000"],["2026-08-12","15.860","15.820","15.900","15.680","120608.000"],["2026-08-13","15.830","15.520","15.830","15.520","136916.000"],["2026-08-14","15.530","15.400","15.590","15.400","115728.000"],["2026-08-17","15.410","15.320","15.460","15.220","131404.000"],["2026-08-18","15.260","15.320","15.360","15.180","123118.000"],["2026-08-19","15.360","15.330","15.560","15.250","130217.000"],["2026-08-20","15.330","15.450","15.540","15.290","97302.000"],["2026-08-21","15.460","15.260","15.460","15.200","101523.000"],["2026-08-24","15.280","15.480","15.540","15.220","132674.000"],["2026-08-25","15.490","15.360","15.550","15.330","112406.000"],["2026-08-26","15.390","15.420","15.530","15.350","150228.000"],["2026-08-27","15.450","15.320","15.460","15.230","137262.000"],["2026-08-28","15.250","15.390","15.550","15.250","144339.000"],["2026-08-31","15.430","15.450","15.510","15.350","143960.000"],["2026-09-01","15.480","15.720","15.810","15.400","185254.000"],["2026-09-02","15.700","15.530","15.720","15.400","129815.000"],["2026-09-03","15.510","15.550","15.670","15.480","123421.000"],["2026-09-04","15.600","15.580","15.740","15.560","103198.000"],["2026-09-07","15.590","15.390","15.650","15.350","166996.000"],["2026-09-08","15.360","15.500","15.530","15.250","126679.000"],["2026-09-09","15.460","15.490","15.680","15.440","160467.000"],["2026-09-10","15.450","15.450","15.570","15.360","176824.000"],["2026-09-11","15.400","15.240","15.440","15.200","257459.000"],["2026-09-14","15.170","15.510","15.540","15.070","216210.000"],["2026-09-15","15.460","15.280","15.600","15.240","172227.000"],["2026-09-16","15.230","15.000","15.280","14.870","214601.000"],["2026-09-17","14.920","15.180","15.240","14.910","139481.000"],["2026-09-18","15.180","14.880","15.230","14.880","203066.000"],["2026-09-21","14.880","14.800","14.930","14.760","137020.000"],["2026-09-22","14.830","14.920","14.970","14.760","110373.000"],["2026-09-23","14.910","14.820","14.930","14.770","93514.000"],["2026-09-24","14.830","14.700","14.880","14.680","83626.000"]],"qt":{"sh600741":["1","\u534e\u57df\u6c7d\u8f66","600741","14.98","14.70","14.71","214595","109656","104939","14.97","124","14.96","287","14.95","54","14.94","41","14.93","220","14.98","23","14.99","526","15.00","685","15.01","630","15.02","320","","20260928161454","0.28","1.90","15.01","14.68","14.98\/214595\/319670175","214595","31967","0.68","6.79","","15.01","14.68","2.24","472.28","472.28","0.71","16.17","13.23","1.71","-1458","14.90","8.92","6.55","","","0.49","31967.0175","7.4900","50","   A","GP-A","-21.16","0.67","6.68","10.45","3.99","20.54","14.27","-1.71","-2.66","-0.79","3152723984","3152723984","-50.10","-21.49","3152723984","","","-22.70","0.07","","CNY","0","___D__F__N","15.03","-610",""],"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":"18.860","version":"18"}}}