{"code":0,"msg":"","data":{"sh600780":{"qfqday":[["2025-12-30","5.510","5.470","5.510","5.450","87109.000"],["2025-12-31","5.480","5.500","5.510","5.460","63036.000"],["2026-01-05","5.510","5.580","5.590","5.500","105024.000"],["2026-01-06","5.590","5.640","5.650","5.570","133413.000"],["2026-01-07","5.650","5.610","5.660","5.600","98665.000"],["2026-01-08","5.610","5.620","5.630","5.570","90952.000"],["2026-01-09","5.610","5.620","5.640","5.580","82548.000"],["2026-01-12","5.620","5.690","5.690","5.580","183629.000"],["2026-01-13","5.700","5.680","5.720","5.620","145602.000"],["2026-01-14","5.680","5.670","5.720","5.620","138784.000"],["2026-01-15","5.660","5.690","5.700","5.640","82711.000"],["2026-01-16","5.720","5.720","5.800","5.710","154628.000"],["2026-01-19","5.730","5.890","5.890","5.720","178482.000"],["2026-01-20","5.910","5.970","6.000","5.880","223166.000"],["2026-01-21","5.940","5.930","5.990","5.880","111542.000"],["2026-01-22","5.920","5.960","5.980","5.910","102567.000"],["2026-01-23","5.950","5.960","5.980","5.930","90614.000"],["2026-01-26","5.960","6.060","6.090","5.930","153474.000"],["2026-01-27","6.010","5.950","6.030","5.870","136362.000"],["2026-01-28","5.940","6.010","6.020","5.920","105868.000"],["2026-01-29","6.000","5.990","6.010","5.940","92671.000"],["2026-01-30","5.970","6.000","6.050","5.920","128997.000"],["2026-02-02","6.010","5.900","6.080","5.870","144917.000"],["2026-02-03","5.950","5.920","5.990","5.880","116932.000"],["2026-02-04","5.920","6.020","6.020","5.910","121522.000"],["2026-02-05","6.010","5.930","6.010","5.920","75837.000"],["2026-02-06","5.910","5.960","6.010","5.910","92663.000"],["2026-02-09","5.990","5.950","6.010","5.940","100622.000"],["2026-02-10","5.970","5.940","5.970","5.910","85272.000"],["2026-02-11","5.940","5.930","5.980","5.930","79019.000"],["2026-02-12","5.980","5.950","6.010","5.920","134201.000"],["2026-02-13","5.930","5.810","5.940","5.800","121452.000"],["2026-02-24","5.850","6.030","6.060","5.850","183132.000"],["2026-02-25","6.050","6.080","6.160","6.050","199551.000"],["2026-02-26","6.090","6.250","6.280","6.080","209218.000"],["2026-02-27","6.240","6.400","6.440","6.200","216876.000"],["2026-03-02","6.350","6.380","6.530","6.320","337486.000"],["2026-03-03","6.370","6.340","6.490","6.320","241537.000"],["2026-03-04","6.320","6.340","6.420","6.220","224646.000"],["2026-03-05","6.410","6.400","6.500","6.360","277389.000"],["2026-03-06","6.390","6.570","6.580","6.350","282721.000"],["2026-03-09","6.530","6.510","6.630","6.490","252185.000"],["2026-03-10","6.540","6.520","6.630","6.430","224897.000"],["2026-03-11","6.510","6.630","6.640","6.370","250188.000"],["2026-03-12","6.680","6.860","6.890","6.580","412347.000"],["2026-03-13","6.890","6.610","6.890","6.590","336560.000"],["2026-03-16","6.610","6.450","6.720","6.420","236578.000"],["2026-03-17","6.460","6.450","6.560","6.390","172024.000"],["2026-03-18","6.470","6.590","6.670","6.420","213397.000"],["2026-03-19","6.550","6.660","6.750","6.500","321668.000"],["2026-03-20","6.600","6.610","6.820","6.570","305837.000"],["2026-03-23","6.580","6.400","6.700","6.360","346868.000"],["2026-03-24","6.520","6.800","6.840","6.380","487369.000"],["2026-03-25","6.780","7.500","7.500","6.710","1094771.000"],["2026-03-26","7.490","8.250","8.270","7.260","1759261.000"],["2026-03-27","7.750","7.810","7.950","7.490","1276284.000"],["2026-03-30","7.570","7.070","7.690","7.010","1019130.000"],["2026-03-31","6.900","6.830","7.160","6.740","735479.000"],["2026-04-01","6.840","6.560","6.880","6.500","672994.000"],["2026-04-02","6.520","6.370","6.630","6.340","463722.000"],["2026-04-03","6.400","6.140","6.410","6.120","360122.000"],["2026-04-07","6.170","6.190","6.230","6.110","263072.000"],["2026-04-08","6.210","6.320","6.320","6.190","286005.000"],["2026-04-09","6.290","6.210","6.290","6.160","230729.000"],["2026-04-10","6.230","6.220","6.290","6.210","218803.000"],["2026-04-13","6.210","6.330","6.350","6.190","253289.000"],["2026-04-14","6.370","6.320","6.410","6.260","247475.000"],["2026-04-15","6.310","6.240","6.330","6.210","198617.000"],["2026-04-16","6.230","6.310","6.320","6.200","170867.000"],["2026-04-17","6.310","6.450","6.510","6.290","311219.000"],["2026-04-20","6.420","6.480","6.500","6.390","223206.000"],["2026-04-21","6.470","6.830","6.850","6.380","608896.000"],["2026-04-22","6.700","6.750","6.800","6.640","383646.000"],["2026-04-23","6.760","7.100","7.110","6.530","560558.000"],["2026-04-24","7.070","6.790","7.070","6.780","454134.000"],["2026-04-27","6.650","6.740","6.810","6.590","243641.000"],["2026-04-28","6.720","6.690","6.800","6.580","295904.000"],["2026-04-29","6.640","6.740","6.770","6.620","196109.000"],["2026-04-30","6.740","6.640","6.750","6.540","219991.000"],["2026-05-06","6.680","6.790","6.810","6.640","278552.000"],["2026-05-07","6.800","6.920","6.950","6.800","297524.000"],["2026-05-08","6.910","6.810","7.020","6.770","297444.000"],["2026-05-11","6.820","7.040","7.060","6.730","424241.000"],["2026-05-12","7.040","7.170","7.320","6.920","627219.000"],["2026-05-13","7.120","7.340","7.470","7.100","630287.000"],["2026-05-14","7.400","7.090","7.740","7.060","659800.000"],["2026-05-15","6.980","6.860","7.070","6.740","480677.000"],["2026-05-18","6.790","6.940","7.040","6.770","332036.000"],["2026-05-19","6.950","7.310","7.350","6.840","535476.000"],["2026-05-20","7.270","6.870","7.300","6.840","472139.000"],["2026-05-21","6.820","6.670","6.950","6.650","335911.000"],["2026-05-22","6.670","6.870","7.000","6.590","343788.000"],["2026-05-25","6.860","7.000","7.060","6.830","313835.000"],["2026-05-26","6.990","6.980","7.100","6.780","329000.000"],["2026-05-27","6.990","7.070","7.170","6.940","423739.000"],["2026-05-28","7.090","7.480","7.510","7.000","743504.000"],["2026-05-29","7.280","7.540","7.690","7.240","763782.000"],["2026-06-01","7.470","7.680","7.710","7.200","660254.000"],["2026-06-02","7.520","7.310","7.550","7.290","464421.000"],["2026-06-03","7.310","7.640","7.640","7.170","576771.000"],["2026-06-04","7.490","7.370","7.580","7.350","405666.000"],["2026-06-05","7.320","6.900","7.470","6.850","439153.000"],["2026-06-08","6.720","6.510","6.840","6.440","286795.000"],["2026-06-09","6.550","6.620","6.640","6.310","218541.000"],["2026-06-10","6.530","6.250","6.530","6.230","212203.000"],["2026-06-11","6.220","6.330","6.360","6.200","150579.000"],["2026-06-12","6.380","6.460","6.590","6.290","187707.000"],["2026-06-15","6.430","6.490","6.540","6.430","173272.000"],["2026-06-16","6.500","6.530","6.640","6.450","191960.000"],["2026-06-17","6.540","6.370","6.570","6.350","185236.000"],["2026-06-18","6.320","5.990","6.420","5.980","286162.000"],["2026-06-22","5.950","6.060","6.060","5.820","193880.000"],["2026-06-23","6.040","5.990","6.100","5.950","134015.000"],["2026-06-24","5.990","5.930","6.000","5.840","147082.000"],["2026-06-25","5.920","5.790","5.920","5.740","171156.000"],["2026-06-26","5.780","5.680","5.870","5.670","143063.000"],["2026-06-29","5.670","5.700","5.770","5.540","123516.000"],["2026-06-30","5.700","5.680","5.700","5.600","89379.000"],["2026-07-01","5.720","5.820","5.880","5.670","149829.000"],["2026-07-02","5.840","5.850","5.910","5.790","122252.000"],["2026-07-03","5.830","5.940","5.950","5.830","96255.000"],["2026-07-06","5.930","5.910","5.960","5.840","114757.000"],["2026-07-07","5.880","5.650","5.910","5.650","103356.000"],["2026-07-08","5.660","5.600","5.680","5.590","75129.000"],["2026-07-09","5.570","5.570","5.630","5.500","79795.000"],["2026-07-10","5.580","5.630","5.690","5.500","98690.000"],["2026-07-13","5.590","5.550","5.630","5.510","86275.000"],["2026-07-14","5.550","5.720","5.740","5.540","106553.000"],["2026-07-15","5.700","5.770","5.800","5.670","64425.000"],["2026-07-16","5.780","5.740","5.820","5.690","102989.000"],["2026-07-17","5.710","5.810","5.920","5.710","164583.000"],["2026-07-20","5.820","6.080","6.190","5.810","276120.000"],["2026-07-21","6.020","6.000","6.030","5.890","204390.000"],["2026-07-22","5.970","6.030","6.060","5.940","162305.000"],["2026-07-23","5.990","6.130","6.160","5.940","171484.000"],["2026-07-24","6.080","5.920","6.150","5.910","146017.000"],["2026-07-27","5.880","5.970","6.010","5.760","129297.000",{"nd":"2025","fh_sh":"1.8","djr":"2026-07-24","cqr":"2026-07-27","FHcontent":"10\u6d3e1.8\u5143"}],["2026-07-28","5.950","5.910","5.960","5.850","95594.000"],["2026-07-29","5.920","6.020","6.050","5.860","135472.000"],["2026-07-30","5.960","5.980","6.100","5.930","114263.000"],["2026-07-31","5.980","6.070","6.080","5.980","83288.000"],["2026-08-03","6.080","6.210","6.220","6.060","141430.000"],["2026-08-04","6.210","6.150","6.220","6.100","131105.000"],["2026-08-05","6.160","6.070","6.160","6.060","116914.000"],["2026-08-06","6.100","6.010","6.100","5.940","95975.000"],["2026-08-07","6.010","5.990","6.010","5.880","85175.000"],["2026-08-10","5.990","6.030","6.040","5.950","79851.000"],["2026-08-11","6.030","5.980","6.080","5.950","94994.000"],["2026-08-12","5.990","5.960","5.990","5.910","67608.000"],["2026-08-13","5.960","5.960","5.990","5.940","82549.000"],["2026-08-14","5.960","5.830","5.960","5.830","102140.000"],["2026-08-17","5.850","5.870","5.880","5.780","66171.000"],["2026-08-18","5.860","5.880","5.890","5.830","51953.000"],["2026-08-19","5.890","5.770","5.930","5.750","74892.000"],["2026-08-20","5.770","5.820","5.860","5.770","65035.000"],["2026-08-21","5.800","5.790","5.810","5.750","63280.000"],["2026-08-24","5.800","5.790","5.840","5.760","62961.000"],["2026-08-25","5.780","5.850","5.860","5.760","62951.000"],["2026-08-26","5.850","5.950","5.950","5.850","75086.000"],["2026-08-27","5.950","5.910","5.950","5.870","65461.000"],["2026-08-28","5.900","5.950","5.960","5.880","57907.000"],["2026-08-31","6.210","6.210","6.400","6.150","424153.000"],["2026-09-01","6.240","6.400","6.480","6.200","399001.000"],["2026-09-02","6.390","6.320","6.470","6.280","224368.000"],["2026-09-03","6.280","6.290","6.400","6.280","127503.000"],["2026-09-04","6.280","6.330","6.410","6.280","125736.000"],["2026-09-07","6.330","6.230","6.360","6.210","107427.000"],["2026-09-08","6.220","6.290","6.290","6.210","103970.000"],["2026-09-09","6.280","6.400","6.410","6.270","149104.000"],["2026-09-10","6.360","6.380","6.440","6.320","138811.000"],["2026-09-11","6.360","6.280","6.370","6.230","120646.000"],["2026-09-14","6.240","6.300","6.390","6.220","128823.000"],["2026-09-15","6.290","6.270","6.350","6.230","138153.000"],["2026-09-16","6.240","6.270","6.350","6.230","128546.000"],["2026-09-17","6.240","6.150","6.250","6.050","185091.000"],["2026-09-18","6.130","6.150","6.250","6.130","117240.000"],["2026-09-21","6.180","6.250","6.250","6.100","140000.000"],["2026-09-22","6.230","6.170","6.240","6.150","88584.000"],["2026-09-23","6.180","6.130","6.200","6.120","72595.000"],["2026-09-24","6.110","6.090","6.150","6.070","75278.000"]],"qt":{"sh600780":["1","\u901a\u5b9d\u80fd\u6e90","600780","6.10","6.09","6.05","75164","41621","33542","6.09","385","6.08","215","6.07","409","6.06","1889","6.05","907","6.10","88","6.11","1162","6.12","926","6.13","415","6.14","592","","20260928161442","0.01","0.16","6.13","6.05","6.10\/75164\/45750524","75164","4575","0.66","9.64","","6.13","6.05","1.31","69.94","69.94","0.81","6.70","5.48","0.76","622","6.09","8.93","10.79","","","0.86","4575.0524","0.0000","0","   A","GP-A","10.91","-0.81","2.95","8.45","5.92","8.27","5.43","-2.87","2.52","2.69","1146502523","1146502523","8.90","11.52","1146502523","","","10.51","0.16","","CNY","0","___D__F__N","6.15","-512",""],"market":["2026-09-29 03:08:43|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":"5.520","version":"18"}}}