{"code":0,"msg":"","data":{"sh600750":{"qfqday":[["2025-12-30","22.120","22.100","22.390","22.050","48554.000"],["2025-12-31","22.020","21.790","22.170","21.790","42093.000"],["2026-01-05","21.790","21.720","21.920","21.520","73052.000"],["2026-01-06","21.740","21.590","21.780","21.500","74155.000"],["2026-01-07","21.590","21.540","21.670","21.520","50512.000"],["2026-01-08","21.560","21.720","21.820","21.500","73431.000"],["2026-01-09","21.720","21.570","21.750","21.320","72651.000"],["2026-01-12","21.510","21.510","21.560","21.440","54211.000"],["2026-01-13","21.550","21.380","21.700","21.370","58092.000"],["2026-01-14","21.370","21.250","21.490","21.240","64325.000"],["2026-01-15","21.240","21.410","21.560","21.170","42224.000"],["2026-01-16","21.450","21.180","21.450","21.120","44382.000"],["2026-01-19","21.180","21.280","21.490","21.150","37021.000"],["2026-01-20","21.300","21.530","21.530","21.170","47888.000"],["2026-01-21","21.470","21.300","21.480","21.180","55503.000"],["2026-01-22","21.250","21.360","21.410","21.180","38019.000"],["2026-01-23","21.350","22.060","22.140","21.350","101006.000"],["2026-01-26","22.820","23.110","23.210","22.500","147518.000"],["2026-01-27","23.410","22.810","23.410","22.650","70257.000"],["2026-01-28","22.680","22.870","22.990","22.500","60865.000"],["2026-01-29","22.870","23.070","23.100","22.720","52306.000"],["2026-01-30","23.100","23.480","23.820","22.830","86323.000"],["2026-02-02","23.510","23.280","23.900","23.170","89379.000"],["2026-02-03","23.590","23.820","23.920","23.280","73033.000"],["2026-02-04","23.620","23.690","23.990","23.620","47402.000"],["2026-02-05","23.690","24.100","24.280","23.620","67313.000"],["2026-02-06","24.240","23.820","24.510","23.820","73988.000"],["2026-02-09","23.520","24.000","24.120","23.520","60904.000"],["2026-02-10","24.100","23.830","24.100","23.720","32735.000"],["2026-02-11","23.830","24.060","24.360","23.830","38022.000"],["2026-02-12","24.060","23.800","24.170","23.720","44424.000"],["2026-02-13","23.820","23.580","23.990","23.480","42316.000"],["2026-02-24","23.730","23.470","23.800","23.470","32144.000"],["2026-02-25","23.520","23.500","23.900","23.500","35694.000"],["2026-02-26","23.500","23.470","23.660","23.430","26887.000"],["2026-02-27","23.600","23.480","23.870","23.440","27855.000"],["2026-03-02","23.550","23.780","23.920","23.280","63861.000"],["2026-03-03","23.850","23.850","24.210","23.640","70134.000"],["2026-03-04","23.840","23.480","24.070","23.320","56959.000"],["2026-03-05","23.500","23.280","23.610","23.190","41599.000"],["2026-03-06","23.320","23.490","23.800","23.300","51299.000"],["2026-03-09","23.590","23.720","23.770","23.330","57450.000"],["2026-03-10","23.670","24.290","24.380","23.630","53479.000"],["2026-03-11","24.330","24.390","24.420","24.030","41575.000"],["2026-03-12","24.390","24.150","24.500","24.030","44891.000"],["2026-03-13","24.180","23.920","24.240","23.870","48017.000"],["2026-03-16","23.940","23.810","23.990","23.640","42485.000"],["2026-03-17","23.960","24.090","24.170","23.780","38515.000"],["2026-03-18","24.090","24.360","24.440","23.870","41256.000"],["2026-03-19","24.220","24.200","24.480","24.160","45315.000"],["2026-03-20","24.620","25.770","26.370","24.550","141540.000"],["2026-03-23","25.220","24.380","25.880","24.290","146523.000"],["2026-03-24","24.700","24.230","24.790","24.080","81086.000"],["2026-03-25","24.240","24.610","24.710","24.040","62278.000"],["2026-03-26","24.620","24.450","24.750","24.220","49930.000"],["2026-03-27","24.230","24.400","24.580","23.740","50229.000"],["2026-03-30","24.320","25.430","25.500","24.280","73152.000"],["2026-03-31","25.420","25.340","25.610","25.130","54700.000"],["2026-04-01","25.320","25.410","25.540","25.030","57146.000"],["2026-04-02","25.430","25.620","25.800","25.280","63759.000"],["2026-04-03","25.640","25.430","25.760","25.240","66124.000"],["2026-04-07","25.440","24.670","25.550","24.630","60021.000"],["2026-04-08","25.010","24.970","25.330","24.780","72003.000"],["2026-04-09","25.040","25.150","25.410","24.770","50281.000"],["2026-04-10","25.010","24.580","25.110","24.520","52953.000"],["2026-04-13","24.590","24.220","24.590","24.090","41106.000"],["2026-04-14","24.220","24.580","24.670","24.140","35486.000"],["2026-04-15","24.740","25.420","25.520","24.610","50511.000"],["2026-04-16","25.520","25.900","26.270","25.240","58165.000"],["2026-04-17","25.890","25.580","26.070","25.420","42492.000"],["2026-04-20","25.870","25.840","26.050","25.060","57863.000"],["2026-04-21","25.700","25.960","26.320","25.670","38210.000"],["2026-04-22","26.010","26.070","26.300","25.570","44281.000"],["2026-04-23","25.890","25.930","26.070","25.320","53454.000"],["2026-04-24","25.840","26.310","26.450","25.760","51079.000"],["2026-04-27","24.820","23.540","24.820","23.540","142025.000"],["2026-04-28","23.160","22.610","23.600","22.550","80341.000"],["2026-04-29","23.510","22.600","23.510","22.320","53301.000"],["2026-04-30","22.580","22.540","22.640","22.430","44235.000"],["2026-05-06","22.500","22.560","22.770","22.420","69875.000"],["2026-05-07","22.530","22.810","22.940","22.430","52848.000"],["2026-05-08","22.830","22.720","22.970","22.610","35652.000"],["2026-05-11","22.740","22.630","22.740","22.360","55819.000"],["2026-05-12","22.520","22.330","22.660","22.220","53411.000"],["2026-05-13","22.330","22.630","22.920","22.290","62995.000"],["2026-05-14","22.660","22.050","22.700","22.040","52070.000"],["2026-05-15","22.020","21.620","22.150","21.570","59494.000"],["2026-05-18","21.670","21.140","21.680","21.090","56651.000"],["2026-05-19","21.150","21.420","21.480","21.070","45842.000"],["2026-05-20","21.410","21.500","21.600","21.200","54615.000"],["2026-05-21","21.490","21.150","21.650","21.140","52344.000"],["2026-05-22","21.260","21.440","21.620","20.800","68302.000"],["2026-05-25","21.350","21.420","21.510","21.070","47689.000"],["2026-05-26","21.400","21.990","22.140","21.340","49208.000"],["2026-05-27","21.950","22.610","22.610","21.820","51752.000"],["2026-05-28","22.500","22.330","22.720","22.150","43672.000"],["2026-05-29","22.390","23.670","23.760","22.290","86261.000"],["2026-06-01","23.670","24.500","24.630","23.240","79204.000"],["2026-06-02","24.500","24.640","25.110","24.270","64008.000"],["2026-06-03","24.640","24.720","24.880","24.170","48702.000"],["2026-06-04","24.460","24.130","24.960","24.130","33886.000"],["2026-06-05","24.390","24.540","25.120","24.220","38593.000"],["2026-06-08","24.620","24.580","25.020","24.410","40501.000"],["2026-06-09","24.540","24.240","24.570","23.950","42949.000"],["2026-06-10","24.030","24.190","24.230","23.780","34881.000"],["2026-06-11","24.390","23.620","24.590","23.520","41812.000"],["2026-06-12","23.640","23.180","23.830","23.120","56597.000"],["2026-06-15","23.430","23.320","24.060","22.950","61075.000"],["2026-06-16","23.080","22.850","23.350","22.720","44324.000"],["2026-06-17","22.920","22.880","22.970","22.530","29711.000"],["2026-06-18","22.980","22.930","23.090","22.780","32011.000"],["2026-06-22","22.800","22.850","22.950","22.150","47219.000",{"nd":"2025","fh_sh":"8.8","djr":"2026-06-18","cqr":"2026-06-22","FHcontent":"10\u6d3e8.8\u5143"}],["2026-06-23","23.030","23.290","23.440","22.730","34042.000"],["2026-06-24","23.490","22.590","23.700","22.540","46358.000"],["2026-06-25","22.480","22.110","22.700","22.030","28940.000"],["2026-06-26","22.440","21.920","22.450","21.880","25365.000"],["2026-06-29","22.290","22.660","22.740","21.390","48090.000"],["2026-06-30","22.500","21.570","22.530","21.450","42245.000"],["2026-07-01","21.510","22.010","22.090","21.010","45162.000"],["2026-07-02","21.900","22.290","22.420","21.770","34782.000"],["2026-07-03","22.460","22.810","22.840","22.200","32739.000"],["2026-07-06","22.740","23.270","23.400","22.250","46770.000"],["2026-07-07","23.440","23.050","23.440","22.610","29925.000"],["2026-07-08","23.000","23.650","23.800","22.800","42601.000"],["2026-07-09","23.450","23.200","23.880","23.200","38766.000"],["2026-07-10","23.130","23.030","23.490","22.860","32271.000"],["2026-07-13","23.210","24.200","24.410","23.100","77877.000"],["2026-07-14","24.000","24.270","24.880","23.800","64510.000"],["2026-07-15","24.190","24.930","25.000","24.130","60395.000"],["2026-07-16","24.790","25.640","25.770","24.670","65034.000"],["2026-07-17","25.670","24.710","25.720","24.710","60121.000"],["2026-07-20","24.940","25.240","25.550","24.750","61448.000"],["2026-07-21","25.220","25.100","26.160","25.080","80504.000"],["2026-07-22","25.070","24.700","25.280","24.260","66604.000"],["2026-07-23","24.500","24.750","24.890","24.410","36310.000"],["2026-07-24","24.750","24.190","24.850","24.180","30753.000"],["2026-07-27","24.190","24.500","24.780","24.000","37776.000"],["2026-07-28","24.480","24.790","24.840","24.170","39158.000"],["2026-07-29","24.860","25.730","25.800","24.700","59140.000"],["2026-07-30","25.730","25.760","26.100","25.270","52705.000"],["2026-07-31","25.400","25.890","25.890","25.060","50765.000"],["2026-08-03","25.690","25.860","26.160","25.410","55026.000"],["2026-08-04","25.950","25.480","26.100","25.430","42448.000"],["2026-08-05","25.330","24.820","25.680","24.640","48886.000"],["2026-08-06","24.700","24.500","24.820","24.230","44890.000"],["2026-08-07","24.500","24.270","24.600","24.160","46770.000"],["2026-08-10","24.500","24.360","24.930","24.280","60125.000"],["2026-08-11","24.360","24.140","24.880","24.110","50903.000"],["2026-08-12","24.040","23.710","24.080","23.660","46636.000"],["2026-08-13","23.740","23.580","23.900","23.450","54089.000"],["2026-08-14","23.620","23.310","23.690","23.280","35630.000"],["2026-08-17","23.400","23.300","23.400","23.050","33111.000"],["2026-08-18","23.270","23.200","23.500","23.100","42248.000"],["2026-08-19","23.290","23.490","23.680","23.230","57349.000"],["2026-08-20","23.690","23.700","23.920","23.450","65613.000"],["2026-08-21","23.790","24.120","24.140","23.300","66341.000"],["2026-08-24","22.710","22.020","22.800","22.000","108680.000"],["2026-08-25","22.020","22.650","22.780","22.000","53231.000"],["2026-08-26","22.660","23.000","23.240","22.650","34675.000"],["2026-08-27","23.000","23.520","23.550","22.890","39872.000"],["2026-08-28","23.470","23.780","23.800","23.350","32272.000"],["2026-08-31","23.760","23.360","23.850","23.350","28198.000"],["2026-09-01","23.360","23.280","23.550","23.180","39054.000"],["2026-09-02","23.280","22.760","23.300","22.710","39935.000"],["2026-09-03","22.880","22.930","23.160","22.790","30002.000"],["2026-09-04","23.000","22.940","23.150","22.850","27008.000"],["2026-09-07","22.950","22.720","23.140","22.650","41683.000"],["2026-09-08","22.830","22.770","22.990","22.750","33920.000"],["2026-09-09","22.700","22.620","22.770","22.500","72226.000"],["2026-09-10","22.720","22.610","22.870","22.550","52427.000"],["2026-09-11","22.800","22.330","22.800","22.310","70911.000",{"nd":"2026","fh_sh":"5","djr":"2026-09-10","cqr":"2026-09-11","FHcontent":"10\u6d3e5\u5143"}],["2026-09-14","22.330","22.330","22.650","22.190","49361.000"],["2026-09-15","22.360","22.060","22.450","22.010","35520.000"],["2026-09-16","22.160","22.160","22.180","21.950","34440.000"],["2026-09-17","22.170","22.360","22.520","22.060","31493.000"],["2026-09-18","22.490","22.240","22.510","22.220","30757.000"],["2026-09-21","22.260","22.310","22.460","22.220","31344.000"],["2026-09-22","22.300","22.320","22.450","22.210","27352.000"],["2026-09-23","22.290","22.450","22.520","22.260","27292.000"],["2026-09-24","22.380","22.140","22.570","22.080","36442.000"]],"qt":{"sh600750":["1","\u534e\u6da6\u6c5f\u4e2d","600750","22.42","22.14","22.20","39066","22984","16082","22.41","38","22.40","6","22.39","2","22.38","6","22.37","6","22.42","14","22.43","281","22.44","220","22.45","399","22.46","40","","20260928161445","0.28","1.26","22.45","22.08","22.42\/39066\/87092668","39066","8709","0.62","16.27","","22.45","22.08","1.67","140.98","142.50","3.91","24.35","19.93","1.28","-896","22.29","14.50","15.72","","","0.13","8709.2668","2.2420","10","   A","GP-A","2.89","0.81","6.16","22.12","14.41","26.45","19.67","0.40","-5.72","-1.71","628825289","635588289","-88.54","1.45","628825289","","","12.55","0.09","","CNY","0","___D__F__N","22.50","-347",""],"market":["2026-09-29 03:08:58|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":"22.210","version":"18"}}}