{"code":0,"msg":"","data":{"sh600795":{"qfqday":[["2025-12-30","5.159","5.019","5.159","4.999","2648125.000"],["2025-12-31","5.009","4.899","5.019","4.859","3126817.000"],["2026-01-05","4.889","4.879","4.929","4.829","2563159.000"],["2026-01-06","4.869","4.859","4.879","4.819","2466166.000"],["2026-01-07","4.849","4.869","4.899","4.839","1940214.000"],["2026-01-08","4.879","4.829","4.879","4.819","1803601.000"],["2026-01-09","4.829","4.799","4.839","4.789","1667476.000"],["2026-01-12","4.779","4.819","4.829","4.739","1733560.000"],["2026-01-13","4.809","4.829","4.849","4.799","1874609.000"],["2026-01-14","4.839","4.729","4.839","4.719","2710596.000"],["2026-01-15","4.719","4.719","4.759","4.689","1379766.000"],["2026-01-16","4.739","4.639","4.859","4.619","5362061.000"],["2026-01-19","4.649","4.779","4.779","4.619","2697484.000"],["2026-01-20","4.779","4.839","4.849","4.749","2032338.000"],["2026-01-21","4.839","4.749","4.839","4.739","1820672.000"],["2026-01-22","4.759","4.699","4.789","4.659","3018064.000"],["2026-01-23","4.709","4.629","4.759","4.599","7121126.000"],["2026-01-26","4.639","4.589","4.649","4.579","5006080.000"],["2026-01-27","4.599","4.529","4.609","4.489","3406187.000"],["2026-01-28","4.529","4.469","4.529","4.459","3543764.000"],["2026-01-29","4.469","4.499","4.509","4.389","3466177.000"],["2026-01-30","4.489","4.489","4.539","4.469","2263485.000"],["2026-02-02","4.489","4.409","4.539","4.409","2561063.000"],["2026-02-03","4.429","4.429","4.449","4.389","1626661.000"],["2026-02-04","4.419","4.489","4.489","4.409","1733540.000"],["2026-02-05","4.489","4.469","4.499","4.439","1510631.000"],["2026-02-06","4.469","4.479","4.509","4.439","1608330.000"],["2026-02-09","4.479","4.539","4.549","4.469","1941854.000"],["2026-02-10","4.539","4.509","4.539","4.489","1028221.000"],["2026-02-11","4.519","4.539","4.549","4.499","1417456.000"],["2026-02-12","4.559","4.519","4.569","4.519","1514529.000"],["2026-02-13","4.519","4.489","4.529","4.459","1587945.000"],["2026-02-24","4.509","4.599","4.619","4.499","2172234.000"],["2026-02-25","4.619","4.619","4.679","4.549","3563278.000"],["2026-02-26","4.609","4.679","4.689","4.589","2499507.000"],["2026-02-27","4.699","4.769","4.789","4.659","3171751.000"],["2026-03-02","4.759","4.829","4.849","4.729","3149759.000"],["2026-03-03","4.829","4.819","4.899","4.789","3511517.000"],["2026-03-04","4.779","4.809","4.849","4.709","2303017.000"],["2026-03-05","4.819","4.929","4.959","4.819","3253425.000"],["2026-03-06","4.939","4.939","4.949","4.879","2037104.000"],["2026-03-09","4.899","4.929","4.989","4.889","2626095.000"],["2026-03-10","4.939","4.899","4.949","4.829","2790067.000"],["2026-03-11","4.889","4.989","4.999","4.819","2920615.000"],["2026-03-12","4.989","5.099","5.119","4.969","3139136.000"],["2026-03-13","5.119","4.949","5.139","4.929","3329765.000"],["2026-03-16","4.929","4.879","4.969","4.849","2546801.000"],["2026-03-17","4.859","4.849","4.929","4.839","1527248.000"],["2026-03-18","4.849","4.839","4.899","4.789","1850180.000"],["2026-03-19","4.809","4.809","4.889","4.779","1626496.000"],["2026-03-20","4.819","4.829","4.919","4.809","2294181.000"],["2026-03-23","4.779","4.709","4.819","4.679","2635878.000"],["2026-03-24","4.749","4.839","4.859","4.709","2371587.000"],["2026-03-25","4.849","4.939","4.989","4.819","2882281.000"],["2026-03-26","4.939","4.969","5.019","4.899","2645738.000"],["2026-03-27","4.919","4.879","4.959","4.849","2258450.000"],["2026-03-30","4.839","4.759","4.849","4.739","2085517.000"],["2026-03-31","4.739","4.699","4.779","4.689","1745146.000"],["2026-04-01","4.729","4.719","4.779","4.689","1297486.000"],["2026-04-02","4.729","4.669","4.739","4.659","1421834.000"],["2026-04-03","4.669","4.619","4.679","4.579","1710223.000"],["2026-04-07","4.619","4.569","4.629","4.559","1021685.000"],["2026-04-08","4.609","4.699","4.709","4.589","1603132.000"],["2026-04-09","4.679","4.729","4.739","4.639","1205317.000"],["2026-04-10","4.709","4.659","4.739","4.649","1034682.000"],["2026-04-13","4.659","4.659","4.659","4.609","945712.000"],["2026-04-14","4.649","4.679","4.709","4.629","873390.000"],["2026-04-15","4.709","4.739","4.789","4.679","1880937.000"],["2026-04-16","4.739","4.689","4.759","4.669","1445141.000"],["2026-04-17","4.689","4.679","4.709","4.669","991289.000"],["2026-04-20","4.679","4.689","4.719","4.669","1041471.000"],["2026-04-21","4.689","4.799","4.799","4.679","1868038.000"],["2026-04-22","4.799","4.759","4.809","4.739","1586195.000"],["2026-04-23","4.759","4.809","4.809","4.719","1492552.000"],["2026-04-24","4.849","4.789","4.869","4.789","1437637.000"],["2026-04-27","4.759","4.749","4.789","4.709","1242915.000"],["2026-04-28","4.729","4.779","4.799","4.689","1783641.000"],["2026-04-29","4.659","4.719","4.739","4.619","2055317.000"],["2026-04-30","4.709","4.599","4.709","4.579","2467841.000"],["2026-05-06","4.589","4.669","4.679","4.589","1732656.000"],["2026-05-07","4.669","4.749","4.769","4.659","1998294.000"],["2026-05-08","4.769","4.739","4.839","4.719","1941284.000"],["2026-05-11","4.759","4.809","4.829","4.719","1898688.000"],["2026-05-12","4.809","4.849","4.899","4.799","2423253.000"],["2026-05-13","4.859","4.909","4.979","4.859","3314887.000"],["2026-05-14","4.929","4.789","4.989","4.789","2830459.000"],["2026-05-15","4.779","4.779","4.829","4.689","2073435.000"],["2026-05-18","4.769","4.769","4.809","4.719","1529400.000"],["2026-05-19","4.769","5.029","5.029","4.729","4228259.000"],["2026-05-20","5.019","4.799","5.019","4.769","3460500.000"],["2026-05-21","4.779","4.759","4.869","4.759","2206911.000"],["2026-05-22","4.759","4.759","4.779","4.689","1689818.000"],["2026-05-25","4.769","4.829","4.839","4.749","1443942.000"],["2026-05-26","4.829","4.809","4.839","4.769","1981644.000"],["2026-05-27","4.789","4.819","4.829","4.729","2410135.000"],["2026-05-28","4.819","4.859","4.989","4.809","4056555.000"],["2026-05-29","4.889","5.009","5.029","4.859","5128270.000"],["2026-06-01","5.059","5.109","5.189","4.949","5789846.000"],["2026-06-02","5.089","5.179","5.229","5.009","4340441.000"],["2026-06-03","5.119","5.089","5.139","4.969","4045617.000"],["2026-06-04","5.049","5.019","5.099","4.999","2306270.000"],["2026-06-05","5.029","4.929","5.089","4.909","2719603.000"],["2026-06-08","4.879","4.859","4.959","4.829","2233849.000"],["2026-06-09","4.849","4.849","4.859","4.759","1818360.000"],["2026-06-10","4.819","4.779","4.829","4.749","1586027.000"],["2026-06-11","4.759","4.849","4.859","4.729","1775954.000"],["2026-06-12","4.829","4.869","4.909","4.789","2024490.000"],["2026-06-15","4.879","4.889","4.919","4.849","1659908.000"],["2026-06-16","4.869","4.819","4.899","4.809","1630477.000"],["2026-06-17","4.819","4.799","4.839","4.769","1447676.000"],["2026-06-18","4.789","4.599","4.799","4.599","2812106.000"],["2026-06-22","4.589","4.619","4.639","4.479","1943850.000"],["2026-06-23","4.619","4.669","4.709","4.589","1661406.000"],["2026-06-24","4.649","4.569","4.679","4.569","1238594.000"],["2026-06-25","4.549","4.519","4.579","4.499","1332478.000"],["2026-06-26","4.529","4.549","4.599","4.499","1144840.000"],["2026-06-29","4.519","4.629","4.639","4.449","1482222.000"],["2026-06-30","4.599","4.529","4.629","4.489","1178200.000"],["2026-07-01","4.509","4.519","4.559","4.469","1118425.000"],["2026-07-02","4.509","4.559","4.589","4.479","1502715.000"],["2026-07-03","4.559","4.579","4.639","4.539","1342618.000"],["2026-07-06","4.579","4.599","4.599","4.529","896663.000"],["2026-07-07","4.589","4.519","4.599","4.509","833107.000"],["2026-07-08","4.529","4.569","4.589","4.509","1000459.000"],["2026-07-09","4.569","4.589","4.599","4.529","1079315.000"],["2026-07-10","4.579","4.619","4.639","4.519","1590629.000"],["2026-07-13","4.630","4.670","4.680","4.620","1130816.000",{"nd":"2025","fh_sh":"1.41","djr":"2026-07-10","cqr":"2026-07-13","FHcontent":"10\u6d3e1.41\u5143"}],["2026-07-14","4.660","4.760","4.760","4.650","1182563.000"],["2026-07-15","4.720","4.740","4.750","4.690","1021435.000"],["2026-07-16","4.730","4.670","4.750","4.650","1075632.000"],["2026-07-17","4.660","4.750","4.800","4.660","2167915.000"],["2026-07-20","4.750","4.880","4.900","4.720","2327344.000"],["2026-07-21","4.880","4.850","4.930","4.800","1937730.000"],["2026-07-22","4.830","4.900","4.900","4.810","1640520.000"],["2026-07-23","4.940","5.040","5.050","4.920","2472310.000"],["2026-07-24","5.010","4.930","5.050","4.920","1515035.000"],["2026-07-27","4.900","4.890","4.950","4.860","1350279.000"],["2026-07-28","4.890","4.850","4.890","4.810","1120081.000"],["2026-07-29","4.840","4.970","4.990","4.830","1764206.000"],["2026-07-30","4.980","5.020","5.040","4.970","1542601.000"],["2026-07-31","4.980","5.080","5.080","4.950","1591527.000"],["2026-08-03","5.080","5.110","5.140","5.050","1167987.000"],["2026-08-04","5.120","5.050","5.150","5.030","1183159.000"],["2026-08-05","5.040","5.000","5.050","4.970","1100537.000"],["2026-08-06","4.980","5.020","5.030","4.950","1004803.000"],["2026-08-07","5.000","4.980","5.020","4.960","968584.000"],["2026-08-10","4.980","5.020","5.040","4.970","876414.000"],["2026-08-11","5.030","5.060","5.100","5.020","999416.000"],["2026-08-12","5.060","5.040","5.080","4.990","869098.000"],["2026-08-13","5.040","5.070","5.080","5.010","997644.000"],["2026-08-14","5.060","5.060","5.090","4.990","1014607.000"],["2026-08-17","5.060","5.000","5.070","4.990","971216.000"],["2026-08-18","4.960","5.030","5.040","4.890","1893460.000"],["2026-08-19","5.030","5.130","5.150","5.010","2445504.000"],["2026-08-20","5.190","5.160","5.300","5.130","1898162.000"],["2026-08-21","5.170","5.110","5.180","5.100","1199391.000"],["2026-08-24","5.140","5.160","5.200","5.120","1151568.000"],["2026-08-25","5.160","5.140","5.170","5.090","1232917.000"],["2026-08-26","5.130","5.230","5.250","5.100","1341828.000"],["2026-08-27","5.220","5.230","5.250","5.150","1068212.000"],["2026-08-28","5.230","5.190","5.230","5.170","623445.000"],["2026-08-31","5.190","5.180","5.220","5.150","798093.000"],["2026-09-01","5.180","5.230","5.250","5.160","834920.000"],["2026-09-02","5.240","5.400","5.400","5.230","2112424.000"],["2026-09-03","5.370","5.400","5.480","5.350","1507766.000"],["2026-09-04","5.400","5.370","5.450","5.350","1115093.000"],["2026-09-07","5.370","5.280","5.390","5.250","1145429.000"],["2026-09-08","5.280","5.260","5.320","5.210","824259.000"],["2026-09-09","5.260","5.310","5.330","5.230","817376.000"],["2026-09-10","5.310","5.270","5.330","5.250","794392.000"],["2026-09-11","5.260","5.320","5.330","5.180","1101904.000"],["2026-09-14","5.300","5.310","5.380","5.280","865001.000"],["2026-09-15","5.290","5.330","5.350","5.250","858939.000"],["2026-09-16","5.310","5.320","5.370","5.270","1007718.000"],["2026-09-17","5.300","5.260","5.320","5.240","938866.000"],["2026-09-18","5.260","5.260","5.350","5.230","1032952.000"],["2026-09-21","5.240","5.250","5.310","5.170","1132061.000"],["2026-09-22","5.260","5.190","5.260","5.180","707019.000"],["2026-09-23","5.180","5.120","5.190","5.110","1077583.000"],["2026-09-24","5.110","5.240","5.260","5.090","1152790.000"]],"qt":{"sh600795":["1","\u56fd\u7535\u7535\u529b","600795","5.40","5.24","5.25","1730003","1052791","677212","5.39","2066","5.38","1838","5.37","5233","5.36","5267","5.35","8532","5.40","1530","5.41","14231","5.42","27684","5.43","15993","5.44","10574","","20260928161443","0.16","3.05","5.42","5.23","5.40\/1730003\/929257516","1730003","92926","0.97","14.84","","5.42","5.23","3.63","963.12","963.12","1.60","5.76","4.72","1.70","-47076","5.37","15.98","13.45","","","0.36","92925.7516","35.3700","655","   A","GP-A","10.23","2.66","4.46","10.77","2.39","5.90","4.39","1.50","4.05","17.93","17835619082","17835619082","-50.65","7.59","17835619082","","","13.47","0.19","","CNY","0","___D__F__N","5.45","-31296",""],"market":["2026-09-29 03:08:07|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":"5.179","version":"18"}}}