{"code":0,"msg":"","data":{"sh600761":{"qfqday":[["2025-12-30","20.950","20.950","21.850","20.680","261740.000"],["2025-12-31","20.970","20.290","21.070","20.200","256880.000"],["2026-01-05","20.290","20.640","20.710","20.000","293861.000"],["2026-01-06","20.540","20.400","20.930","20.300","266470.000"],["2026-01-07","20.360","21.530","21.750","19.930","429620.000"],["2026-01-08","21.250","21.210","21.480","21.000","203395.000"],["2026-01-09","21.240","21.230","21.400","21.020","218212.000"],["2026-01-12","21.230","21.760","22.240","21.160","296884.000"],["2026-01-13","21.630","21.100","21.960","20.980","219019.000"],["2026-01-14","21.010","20.940","21.360","20.570","245706.000"],["2026-01-15","20.790","20.650","21.210","20.560","155200.000"],["2026-01-16","20.840","21.240","21.500","20.700","224048.000"],["2026-01-19","21.300","21.000","21.650","20.920","196379.000"],["2026-01-20","21.010","20.600","21.290","20.330","186342.000"],["2026-01-21","20.450","20.610","20.830","20.130","183467.000"],["2026-01-22","20.630","20.610","20.780","20.420","149508.000"],["2026-01-23","20.680","21.000","21.360","20.620","253185.000"],["2026-01-26","21.630","22.400","23.160","21.630","739932.000"],["2026-01-27","22.140","22.320","22.850","21.810","388647.000"],["2026-01-28","23.330","23.000","23.790","21.930","471067.000"],["2026-01-29","23.010","22.660","23.270","22.410","323760.000"],["2026-01-30","22.550","21.220","22.780","20.380","535074.000"],["2026-02-02","21.280","20.220","21.770","20.180","277318.000"],["2026-02-03","20.600","21.700","21.900","20.250","349051.000"],["2026-02-04","21.580","21.860","22.220","21.360","220433.000"],["2026-02-05","21.800","21.290","21.830","21.200","174368.000"],["2026-02-06","21.100","20.830","21.210","20.710","158132.000"],["2026-02-09","21.070","21.890","22.160","21.000","257960.000"],["2026-02-10","21.860","21.830","22.030","21.530","100403.000"],["2026-02-11","21.820","22.000","22.330","21.720","146143.000"],["2026-02-12","21.900","22.150","22.170","21.700","133815.000"],["2026-02-13","21.930","21.570","22.170","21.570","140321.000"],["2026-02-24","21.770","22.370","22.650","21.550","216759.000"],["2026-02-25","22.370","22.330","22.620","22.120","170947.000"],["2026-02-26","22.340","22.030","22.360","21.860","129681.000"],["2026-02-27","21.910","21.620","22.070","21.350","204899.000"],["2026-03-02","21.210","21.020","21.500","20.800","202720.000"],["2026-03-03","20.970","19.950","21.230","19.850","224406.000"],["2026-03-04","19.710","19.630","20.070","19.350","189238.000"],["2026-03-05","19.780","19.870","20.040","19.710","105939.000"],["2026-03-06","19.750","21.920","21.920","19.640","489504.000"],["2026-03-09","21.400","20.470","21.570","19.980","526535.000"],["2026-03-10","20.680","20.660","20.890","20.530","232013.000"],["2026-03-11","20.550","20.470","20.660","20.290","162094.000"],["2026-03-12","20.480","20.050","20.480","19.750","251033.000"],["2026-03-13","19.880","19.610","20.000","19.530","178396.000"],["2026-03-16","19.500","19.240","19.520","18.890","210589.000"],["2026-03-17","19.250","18.980","19.490","18.880","171190.000"],["2026-03-18","18.990","18.930","19.070","18.630","170253.000"],["2026-03-19","18.620","17.930","18.620","17.790","239452.000"],["2026-03-20","18.000","17.960","18.280","17.960","160563.000"],["2026-03-23","17.700","17.150","17.700","16.900","187034.000"],["2026-03-24","17.430","17.740","17.880","17.250","128717.000"],["2026-03-25","17.940","18.190","18.380","17.940","174470.000"],["2026-03-26","18.180","17.960","18.200","17.840","116294.000"],["2026-03-27","17.670","17.980","18.080","17.600","72270.000"],["2026-03-30","17.680","18.090","18.140","17.400","119755.000"],["2026-03-31","17.710","17.420","18.000","17.280","178800.000"],["2026-04-01","17.670","17.720","17.790","17.540","111332.000"],["2026-04-02","17.560","17.210","17.640","17.060","155464.000"],["2026-04-03","17.210","16.700","17.270","16.510","124161.000"],["2026-04-07","16.700","16.410","16.790","16.360","141136.000"],["2026-04-08","16.870","17.210","17.380","16.860","160099.000"],["2026-04-09","16.930","16.810","17.150","16.770","127632.000"],["2026-04-10","16.900","16.930","17.240","16.900","111048.000"],["2026-04-13","16.790","16.670","16.810","16.630","84526.000"],["2026-04-14","16.790","16.860","16.870","16.680","98666.000"],["2026-04-15","16.950","16.890","17.100","16.870","87515.000"],["2026-04-16","16.990","16.970","17.140","16.820","89599.000"],["2026-04-17","16.980","16.760","16.980","16.710","97574.000"],["2026-04-20","16.740","16.800","16.880","16.610","82850.000"],["2026-04-21","16.810","16.710","16.920","16.650","83001.000"],["2026-04-22","16.640","16.740","16.980","16.560","105227.000"],["2026-04-23","16.700","16.360","16.790","16.320","156533.000"],["2026-04-24","16.300","16.530","16.730","16.110","137631.000"],["2026-04-27","17.030","17.180","17.510","17.030","237603.000"],["2026-04-28","17.110","17.460","17.800","17.110","195184.000"],["2026-04-29","17.550","17.660","17.770","17.460","160887.000"],["2026-04-30","17.520","17.430","17.820","17.380","118776.000"],["2026-05-06","17.470","17.620","17.700","17.440","139727.000"],["2026-05-07","17.670","17.760","17.840","17.530","123240.000"],["2026-05-08","17.740","18.670","19.100","17.670","395287.000"],["2026-05-11","18.770","19.670","19.890","18.670","541249.000"],["2026-05-12","19.580","20.120","20.650","19.510","401294.000"],["2026-05-13","20.050","20.040","20.380","19.910","183359.000"],["2026-05-14","20.030","19.280","20.100","19.280","178549.000"],["2026-05-15","19.290","19.160","19.670","19.050","173888.000"],["2026-05-18","19.140","18.750","19.590","18.590","190688.000"],["2026-05-19","18.750","18.220","18.820","18.050","207534.000"],["2026-05-20","18.180","18.000","18.300","17.300","215486.000"],["2026-05-21","18.000","18.100","18.940","18.000","212073.000"],["2026-05-22","18.230","17.880","18.330","17.880","113110.000"],["2026-05-25","17.900","17.600","18.120","17.410","134175.000"],["2026-05-26","17.520","17.700","17.920","17.450","118927.000"],["2026-05-27","17.640","17.140","17.670","16.750","155032.000"],["2026-05-28","17.140","17.100","17.340","16.860","103450.000"],["2026-05-29","17.100","17.200","17.680","17.090","151323.000"],["2026-06-01","17.150","17.370","17.530","16.810","139333.000"],["2026-06-02","17.410","17.100","17.480","17.080","119590.000",{"nd":"2025","fh_sh":"5","djr":"2026-06-01","cqr":"2026-06-02","FHcontent":"10\u6d3e5\u5143"}],["2026-06-03","17.210","16.820","17.220","16.730","103783.000"],["2026-06-04","16.800","16.870","17.120","16.760","70670.000"],["2026-06-05","16.950","16.910","17.220","16.800","120890.000"],["2026-06-08","16.700","16.760","17.270","16.640","144161.000"],["2026-06-09","16.820","16.650","16.920","16.340","118406.000"],["2026-06-10","16.560","16.280","16.630","16.090","106046.000"],["2026-06-11","16.280","15.920","16.380","15.800","105364.000"],["2026-06-12","16.050","16.510","16.650","15.920","154951.000"],["2026-06-15","16.510","16.880","16.900","16.510","95423.000"],["2026-06-16","16.880","16.600","16.880","16.510","86259.000"],["2026-06-17","16.520","16.630","16.670","16.400","59235.000"],["2026-06-18","16.490","17.070","17.250","16.400","192314.000"],["2026-06-22","16.900","17.860","18.090","16.280","269958.000"],["2026-06-23","17.690","17.100","17.710","16.910","139098.000"],["2026-06-24","17.100","16.600","17.150","16.530","106146.000"],["2026-06-25","16.600","16.270","16.870","16.150","105230.000"],["2026-06-26","16.490","16.240","16.610","16.200","80188.000"],["2026-06-29","16.260","16.450","16.680","15.960","108245.000"],["2026-06-30","16.400","16.260","16.550","16.130","72558.000"],["2026-07-01","16.260","16.050","16.260","15.700","174961.000"],["2026-07-02","15.920","16.120","16.330","15.810","140967.000"],["2026-07-03","16.130","17.210","17.450","16.120","264626.000"],["2026-07-06","17.200","16.910","17.220","16.810","126076.000"],["2026-07-07","17.000","16.560","17.200","16.450","104151.000"],["2026-07-08","16.570","16.240","16.600","16.040","114760.000"],["2026-07-09","16.230","16.000","16.350","15.800","118482.000"],["2026-07-10","16.030","16.200","16.350","15.830","85258.000"],["2026-07-13","16.180","16.030","16.290","15.950","101024.000"],["2026-07-14","16.050","16.010","16.230","15.900","98332.000"],["2026-07-15","16.000","16.730","16.780","15.960","164566.000"],["2026-07-16","16.690","16.670","16.830","16.400","108175.000"],["2026-07-17","16.670","16.240","16.840","16.190","138561.000"],["2026-07-20","16.390","16.840","16.940","16.370","156983.000"],["2026-07-21","16.800","17.060","17.530","16.760","184619.000"],["2026-07-22","17.030","16.830","17.030","16.640","117072.000"],["2026-07-23","16.710","17.310","17.380","16.640","135132.000"],["2026-07-24","17.180","16.810","17.270","16.760","107449.000"],["2026-07-27","16.750","16.900","17.230","16.740","84512.000"],["2026-07-28","16.830","17.250","17.370","16.620","163225.000"],["2026-07-29","17.220","18.100","18.240","17.190","254320.000"],["2026-07-30","18.140","18.250","18.360","18.040","130315.000"],["2026-07-31","18.060","18.160","18.260","17.910","99048.000"],["2026-08-03","18.250","18.450","18.500","18.170","103831.000"],["2026-08-04","18.330","17.760","18.440","17.750","141880.000"],["2026-08-05","17.700","17.780","17.880","17.580","83353.000"],["2026-08-06","17.760","17.300","17.830","17.100","152077.000"],["2026-08-07","17.350","17.130","17.480","17.080","111568.000"],["2026-08-10","17.140","17.310","17.480","17.060","111528.000"],["2026-08-11","17.390","17.050","17.520","16.910","117051.000"],["2026-08-12","17.000","16.880","17.080","16.860","98745.000"],["2026-08-13","16.920","16.580","16.960","16.530","141696.000"],["2026-08-14","16.610","16.560","16.670","16.430","64206.000"],["2026-08-17","16.580","16.640","16.670","16.390","81657.000"],["2026-08-18","16.610","16.660","16.670","16.420","73698.000"],["2026-08-19","16.640","16.430","16.740","16.380","108104.000"],["2026-08-20","16.440","16.450","16.740","16.430","86375.000"],["2026-08-21","16.460","16.410","16.510","16.260","58416.000"],["2026-08-24","16.780","16.550","16.860","16.430","109144.000"],["2026-08-25","16.140","16.090","16.280","15.850","203622.000"],["2026-08-26","16.010","16.130","16.280","15.910","142128.000"],["2026-08-27","16.110","16.270","16.340","15.960","119165.000"],["2026-08-28","16.250","16.290","16.370","16.130","94821.000"],["2026-08-31","16.300","16.100","16.350","15.980","101506.000"],["2026-09-01","16.130","16.400","16.530","16.080","141253.000"],["2026-09-02","16.350","16.280","16.350","16.080","97272.000"],["2026-09-03","16.270","16.250","16.470","16.230","69580.000"],["2026-09-04","16.260","16.280","16.460","16.240","75427.000"],["2026-09-07","16.260","16.180","16.370","16.170","75890.000"],["2026-09-08","16.230","16.260","16.350","16.190","58867.000"],["2026-09-09","16.270","16.320","16.400","16.220","54686.000"],["2026-09-10","16.300","16.470","16.550","16.200","81109.000"],["2026-09-11","16.400","16.330","16.440","16.180","79150.000"],["2026-09-14","16.290","16.050","16.460","16.010","97153.000"],["2026-09-15","16.050","15.920","16.100","15.880","93145.000"],["2026-09-16","15.890","15.350","15.940","15.270","219494.000"],["2026-09-17","15.310","15.300","15.380","15.180","74744.000"],["2026-09-18","15.300","15.360","15.410","15.300","56329.000"],["2026-09-21","15.360","15.360","15.430","15.300","60267.000"],["2026-09-22","15.400","15.270","15.440","15.190","93289.000"],["2026-09-23","15.270","15.210","15.330","15.150","61372.000"],["2026-09-24","15.200","15.050","15.240","14.970","67857.000"]],"qt":{"sh600761":["1","\u5b89\u5fbd\u5408\u529b","600761","14.93","15.15","15.15","65985","26416","39569","14.92","133","14.91","50","14.90","114","14.89","171","14.88","566","14.93","201","14.94","298","14.95","416","14.96","180","14.97","271","","20260928161446","-0.22","-1.45","15.20","14.85","14.93\/65985\/99077800","65985","9908","0.74","12.32","","15.20","14.85","2.31","132.98","132.98","1.20","16.67","13.64","0.97","-332","15.02","9.89","10.86","","","1.08","9907.7800","1.3437","9","   A","GP-A","-26.78","-3.43","4.02","9.78","6.03","23.89","14.85","-9.13","-8.91","-13.75","890692761","890692761","-13.83","-29.07","890692761","","","-28.19","0.00","","CNY","0","___D__F__N","14.85","247",""],"market":["2026-09-29 03:07:25|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":"21.000","version":"18"}}}