{"code":0,"msg":"","data":{"sh600754":{"qfqday":[["2025-12-30","24.140","23.840","24.290","23.630","119692.000"],["2025-12-31","23.890","24.760","24.930","23.750","169072.000"],["2026-01-05","24.760","23.870","24.760","23.750","227157.000"],["2026-01-06","23.860","24.050","24.180","23.550","142985.000"],["2026-01-07","24.080","24.940","25.460","24.010","208517.000"],["2026-01-08","24.790","25.150","25.340","24.490","106704.000"],["2026-01-09","25.090","25.160","25.390","24.790","87723.000"],["2026-01-12","25.170","25.700","26.290","25.160","166227.000"],["2026-01-13","25.670","25.580","26.160","25.440","120382.000"],["2026-01-14","25.580","25.930","26.240","25.370","150818.000"],["2026-01-15","26.870","26.140","27.000","25.940","207545.000"],["2026-01-16","25.750","25.730","26.300","25.490","166537.000"],["2026-01-19","25.730","27.030","27.120","25.410","197000.000"],["2026-01-20","27.010","26.930","27.090","26.640","114144.000"],["2026-01-21","26.850","26.930","27.090","26.550","90341.000"],["2026-01-22","26.680","27.020","27.630","26.490","112867.000"],["2026-01-23","26.920","27.090","27.220","26.770","100296.000"],["2026-01-26","27.080","26.440","27.510","26.270","105636.000"],["2026-01-27","26.430","26.050","26.600","25.730","80987.000"],["2026-01-28","26.050","26.030","26.420","25.850","58596.000"],["2026-01-29","26.000","26.280","26.410","25.670","78878.000"],["2026-01-30","26.390","26.720","27.430","26.350","147348.000"],["2026-02-02","26.590","25.640","26.980","25.590","136242.000"],["2026-02-03","25.920","26.040","26.390","25.300","116924.000"],["2026-02-04","25.970","26.540","26.790","25.850","113454.000"],["2026-02-05","26.580","27.930","28.290","26.510","236744.000"],["2026-02-06","27.940","27.300","28.240","27.210","156255.000"],["2026-02-09","27.460","27.360","27.460","27.050","107895.000"],["2026-02-10","27.290","27.660","27.820","26.610","138320.000"],["2026-02-11","27.720","27.000","27.730","26.810","92566.000"],["2026-02-12","27.000","26.240","27.050","25.790","132580.000"],["2026-02-13","26.150","26.110","26.590","26.040","62315.000"],["2026-02-24","26.790","26.700","27.670","26.440","213185.000"],["2026-02-25","26.840","26.860","27.060","26.400","96686.000"],["2026-02-26","26.670","26.190","27.090","26.090","124383.000"],["2026-02-27","26.110","27.770","28.130","26.110","202329.000"],["2026-03-02","27.290","27.590","27.970","26.970","110335.000"],["2026-03-03","27.660","27.090","28.070","26.920","104309.000"],["2026-03-04","26.840","26.870","27.890","26.740","85626.000"],["2026-03-05","27.080","26.190","27.100","26.050","82125.000"],["2026-03-06","26.150","26.250","26.780","25.990","67573.000"],["2026-03-09","25.630","25.790","25.960","25.110","111706.000"],["2026-03-10","25.940","26.290","26.740","25.940","68992.000"],["2026-03-11","26.260","26.360","26.470","25.870","64178.000"],["2026-03-12","26.310","26.860","27.160","26.070","86993.000"],["2026-03-13","26.740","26.960","27.670","26.690","90385.000"],["2026-03-16","26.960","27.070","27.480","26.690","91631.000"],["2026-03-17","27.140","28.130","28.390","27.140","137962.000"],["2026-03-18","28.000","27.480","28.140","27.240","93922.000"],["2026-03-19","27.240","27.230","27.730","26.850","122525.000"],["2026-03-20","27.230","27.570","28.180","26.960","117912.000"],["2026-03-23","27.330","25.290","27.510","25.080","132309.000"],["2026-03-24","25.640","26.280","26.420","25.250","116453.000"],["2026-03-25","26.380","27.360","27.790","26.060","100423.000"],["2026-03-26","27.230","26.730","27.600","26.490","88370.000"],["2026-03-27","26.430","26.850","27.090","26.190","78874.000"],["2026-03-30","26.830","26.260","27.000","26.130","113901.000"],["2026-03-31","26.260","26.360","27.260","25.960","114749.000"],["2026-04-01","26.560","28.690","28.960","26.390","215242.000"],["2026-04-02","28.060","27.640","28.370","27.330","179896.000"],["2026-04-03","28.040","27.090","28.070","26.990","87047.000"],["2026-04-07","27.250","26.650","27.750","26.310","134170.000"],["2026-04-08","27.140","27.720","27.840","27.080","145960.000"],["2026-04-09","27.390","27.050","27.480","26.840","94410.000"],["2026-04-10","27.120","26.980","27.360","26.940","106717.000"],["2026-04-13","26.520","26.950","27.120","26.420","75262.000"],["2026-04-14","27.110","26.340","27.210","25.990","140648.000"],["2026-04-15","26.360","26.670","26.700","26.000","127482.000"],["2026-04-16","26.540","27.380","27.660","26.150","184324.000"],["2026-04-17","27.240","26.550","27.240","26.350","140383.000"],["2026-04-20","26.390","26.630","26.840","26.160","93230.000"],["2026-04-21","26.630","26.430","27.150","26.170","125083.000"],["2026-04-22","26.290","25.750","26.290","25.600","134325.000"],["2026-04-23","25.600","26.000","26.080","25.500","116850.000"],["2026-04-24","25.790","25.400","25.980","25.180","111494.000"],["2026-04-27","25.400","24.800","25.570","24.710","123975.000"],["2026-04-28","24.670","24.670","24.950","24.340","109455.000"],["2026-04-29","24.860","25.980","26.050","24.790","158302.000"],["2026-04-30","26.150","25.050","26.910","24.640","215928.000"],["2026-05-06","24.800","23.800","24.800","23.440","272351.000"],["2026-05-07","23.700","23.490","23.830","23.440","170127.000"],["2026-05-08","23.500","23.530","23.670","23.360","88445.000"],["2026-05-11","23.550","22.830","23.560","22.780","178587.000"],["2026-05-12","22.830","22.180","22.830","22.160","191348.000"],["2026-05-13","22.120","22.150","22.390","21.990","140665.000"],["2026-05-14","22.140","22.130","22.360","21.690","154627.000"],["2026-05-15","22.020","21.990","22.320","21.750","127532.000"],["2026-05-18","21.820","21.230","21.930","21.090","173190.000"],["2026-05-19","21.190","21.300","21.440","20.890","139586.000"],["2026-05-20","21.210","21.110","21.290","20.740","103384.000"],["2026-05-21","21.280","21.370","21.760","21.210","137369.000",{"nd":"2025","fh_sh":"5.1","djr":"2026-05-20","cqr":"2026-05-21","FHcontent":"10\u6d3e5.1\u5143"}],["2026-05-22","21.650","20.890","21.660","20.800","136874.000"],["2026-05-25","20.810","20.280","20.920","20.150","236522.000"],["2026-05-26","20.170","20.310","20.550","20.120","112773.000"],["2026-05-27","20.240","20.260","20.430","19.760","183287.000"],["2026-05-28","20.190","19.790","20.310","19.660","115677.000"],["2026-05-29","19.790","20.410","20.770","19.710","211019.000"],["2026-06-01","20.300","20.840","20.840","20.110","144573.000"],["2026-06-02","20.800","20.500","20.980","20.390","104899.000"],["2026-06-03","20.420","20.210","20.500","20.020","108959.000"],["2026-06-04","20.160","19.850","20.340","19.660","102533.000"],["2026-06-05","20.000","20.110","20.580","20.000","127702.000"],["2026-06-08","20.140","19.640","20.440","19.510","109904.000"],["2026-06-09","19.710","19.460","19.790","19.320","97543.000"],["2026-06-10","19.470","19.600","19.760","19.350","104946.000"],["2026-06-11","19.500","19.290","19.590","19.140","79414.000"],["2026-06-12","19.280","20.030","20.130","19.280","147224.000"],["2026-06-15","20.090","20.200","20.750","19.970","132163.000"],["2026-06-16","20.160","20.040","20.170","19.830","89252.000"],["2026-06-17","20.020","19.800","20.110","19.650","71677.000"],["2026-06-18","19.780","19.500","19.960","19.420","82002.000"],["2026-06-22","19.350","19.390","19.410","18.410","173704.000"],["2026-06-23","19.250","19.260","19.710","19.000","104363.000"],["2026-06-24","19.260","18.970","19.470","18.750","93527.000"],["2026-06-25","18.930","18.750","19.280","18.650","137724.000"],["2026-06-26","18.770","18.280","18.900","18.260","97776.000"],["2026-06-29","18.220","18.400","18.650","17.560","156024.000"],["2026-06-30","18.220","17.990","18.290","17.780","107611.000"],["2026-07-01","17.960","18.380","18.490","17.670","167420.000"],["2026-07-02","18.260","18.340","18.750","18.010","196823.000"],["2026-07-03","18.390","18.440","18.680","18.200","104418.000"],["2026-07-06","18.440","18.730","18.900","18.320","117219.000"],["2026-07-07","18.750","18.350","18.780","18.210","88947.000"],["2026-07-08","18.530","18.170","18.790","18.010","128323.000"],["2026-07-09","18.050","17.780","18.210","17.700","109107.000"],["2026-07-10","17.730","18.070","18.300","17.530","120879.000"],["2026-07-13","17.980","17.320","18.070","17.250","148933.000"],["2026-07-14","17.410","17.440","17.540","17.130","133878.000"],["2026-07-15","17.460","17.980","18.150","17.300","155600.000"],["2026-07-16","17.920","18.130","18.450","17.900","128180.000"],["2026-07-17","18.130","17.770","18.430","17.740","130876.000"],["2026-07-20","17.800","18.330","18.580","17.720","206206.000"],["2026-07-21","18.290","18.490","19.220","18.260","232328.000"],["2026-07-22","18.400","18.730","18.740","18.120","180148.000"],["2026-07-23","18.520","18.450","18.600","18.120","123148.000"],["2026-07-24","18.260","17.630","18.490","17.620","146804.000"],["2026-07-27","18.180","18.640","18.800","18.100","253196.000"],["2026-07-28","18.480","18.920","18.970","18.400","179790.000"],["2026-07-29","19.000","19.230","19.450","18.880","178310.000"],["2026-07-30","19.230","19.400","19.790","19.220","157246.000"],["2026-07-31","19.000","19.490","19.530","18.950","142929.000"],["2026-08-03","19.310","19.820","19.990","19.290","161843.000"],["2026-08-04","19.720","19.310","19.880","19.210","143869.000"],["2026-08-05","19.300","19.280","19.500","18.960","156681.000"],["2026-08-06","19.320","19.180","19.690","19.070","107543.000"],["2026-08-07","19.090","19.060","19.250","18.810","119469.000"],["2026-08-10","19.100","19.950","20.100","19.010","217877.000"],["2026-08-11","19.920","19.600","20.330","19.550","137970.000"],["2026-08-12","19.520","19.480","19.820","19.480","96525.000"],["2026-08-13","19.420","19.230","19.590","19.190","89956.000"],["2026-08-14","19.230","19.180","19.470","19.000","87825.000"],["2026-08-17","19.140","18.950","19.140","18.630","103787.000"],["2026-08-18","19.030","19.030","19.320","18.870","102622.000"],["2026-08-19","18.990","18.820","19.080","18.670","88172.000"],["2026-08-20","18.870","19.240","19.280","18.820","105245.000"],["2026-08-21","19.170","18.980","19.170","18.880","82648.000"],["2026-08-24","18.900","19.070","19.090","18.790","73606.000"],["2026-08-25","19.080","18.850","19.480","18.840","125764.000"],["2026-08-26","18.730","19.120","19.270","18.600","119393.000"],["2026-08-27","19.080","19.200","19.220","18.910","72401.000"],["2026-08-28","19.170","19.250","19.370","19.110","67339.000"],["2026-08-31","20.150","19.160","20.240","19.110","249196.000"],["2026-09-01","19.180","19.230","19.420","19.050","193224.000"],["2026-09-02","19.120","19.110","19.290","18.820","120187.000"],["2026-09-03","19.200","19.080","19.780","18.990","197701.000"],["2026-09-04","19.050","19.590","19.850","18.880","244576.000"],["2026-09-07","19.510","19.740","19.960","19.430","176204.000"],["2026-09-08","19.740","19.590","19.940","19.510","162530.000"],["2026-09-09","19.530","19.600","19.610","19.080","140344.000"],["2026-09-10","19.490","19.700","20.020","19.410","198461.000"],["2026-09-11","19.400","19.110","19.610","18.750","176465.000"],["2026-09-14","18.950","19.080","19.320","18.900","87565.000"],["2026-09-15","19.040","18.690","19.040","18.530","118879.000"],["2026-09-16","18.600","18.620","18.660","18.290","82214.000"],["2026-09-17","18.490","18.340","18.650","18.310","67534.000"],["2026-09-18","18.340","18.490","18.680","18.290","85703.000"],["2026-09-21","18.510","18.620","18.680","18.370","75391.000"],["2026-09-22","18.560","18.560","18.690","18.450","82693.000"],["2026-09-23","18.560","18.440","18.770","18.410","89523.000"],["2026-09-24","18.380","18.030","18.400","17.990","80877.000"]],"qt":{"sh600754":["1","\u9526\u6c5f\u9152\u5e97","600754","17.89","18.03","18.03","60341","30386","29956","17.89","53","17.88","77","17.87","125","17.86","41","17.85","19","17.90","158","17.91","73","17.92","31","17.93","35","17.94","77","","20260928161454","-0.14","-0.78","18.09","17.73","17.89\/60341\/107981442","60341","10798","0.67","17.31","","18.09","17.73","2.00","162.09","190.36","1.19","19.83","16.23","0.73","-59","17.90","17.46","20.57","","","0.68","10798.1442","6.7982","38","   A","GP-A","-27.75","-3.24","2.86","6.89","2.57","28.96","17.13","-6.38","-7.06","-2.98","906044063","1064078462","-8.56","-24.96","906044063","","","-21.26","0.00","","CNY","0","___D__F__N","17.99","-165",""],"market":["2026-09-29 03:07:55|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":"24.330","version":"18"}}}