{"code":0,"msg":"","data":{"sh600801":{"qfqday":[["2025-12-30","23.820","24.230","24.720","23.540","97619.000"],["2025-12-31","24.260","24.330","24.840","24.220","84185.000"],["2026-01-05","24.390","25.010","25.190","24.150","110477.000"],["2026-01-06","24.910","24.220","25.140","24.130","151934.000"],["2026-01-07","24.200","24.710","24.970","24.120","102229.000"],["2026-01-08","24.620","24.380","24.870","24.050","104164.000"],["2026-01-09","24.620","24.370","24.630","24.090","88798.000"],["2026-01-12","24.110","23.320","24.510","22.750","245654.000"],["2026-01-13","23.390","23.370","23.770","23.110","127542.000"],["2026-01-14","23.420","23.450","23.590","22.840","130736.000"],["2026-01-15","23.370","23.690","23.790","23.280","75868.000"],["2026-01-16","23.750","23.880","24.270","23.660","82075.000"],["2026-01-19","23.950","24.440","24.750","23.660","103287.000"],["2026-01-20","24.590","24.890","24.980","24.280","98833.000"],["2026-01-21","24.780","25.070","25.100","24.460","74164.000"],["2026-01-22","25.190","25.640","25.750","25.010","89068.000"],["2026-01-23","25.690","25.880","26.210","24.920","126640.000"],["2026-01-26","25.700","25.930","26.230","25.610","101542.000"],["2026-01-27","25.850","25.480","26.080","25.320","87528.000"],["2026-01-28","25.420","25.770","26.020","25.110","102807.000"],["2026-01-29","25.560","25.330","25.680","24.050","360204.000"],["2026-01-30","25.230","24.790","25.620","23.850","234481.000"],["2026-02-02","24.290","22.810","24.520","22.560","293187.000"],["2026-02-03","23.270","23.480","23.630","23.000","143398.000"],["2026-02-04","23.630","24.100","24.240","23.390","143762.000"],["2026-02-05","24.160","23.770","24.450","23.690","80528.000"],["2026-02-06","23.770","23.200","23.940","23.190","95804.000"],["2026-02-09","23.530","23.150","23.530","22.980","108921.000"],["2026-02-10","23.160","22.780","23.180","22.690","110309.000"],["2026-02-11","22.770","23.190","23.520","22.630","86516.000"],["2026-02-12","23.120","23.020","23.440","22.950","58994.000"],["2026-02-13","23.020","22.530","23.170","22.400","94244.000"],["2026-02-24","22.540","22.380","22.640","22.300","79547.000"],["2026-02-25","22.510","23.410","23.940","22.500","148915.000"],["2026-02-26","23.300","23.390","23.460","22.620","160128.000"],["2026-02-27","23.280","23.090","23.490","22.900","66569.000"],["2026-03-02","22.740","23.740","24.020","22.610","141043.000"],["2026-03-03","23.730","23.490","24.040","23.260","116199.000"],["2026-03-04","23.190","22.870","23.870","22.850","101605.000"],["2026-03-05","22.980","22.790","23.180","22.610","90419.000"],["2026-03-06","22.690","23.150","23.390","22.390","90232.000"],["2026-03-09","22.790","22.490","22.980","22.310","108015.000"],["2026-03-10","22.590","22.820","22.970","22.450","87077.000"],["2026-03-11","22.840","22.890","23.060","22.730","74866.000"],["2026-03-12","22.980","22.610","23.010","22.390","81700.000"],["2026-03-13","22.620","22.750","23.340","22.620","79865.000"],["2026-03-16","22.750","21.290","22.830","21.090","198453.000"],["2026-03-17","21.460","21.250","21.830","21.250","104565.000"],["2026-03-18","21.490","21.300","21.590","20.980","95371.000"],["2026-03-19","21.040","20.440","21.290","20.310","123001.000"],["2026-03-20","20.430","20.160","20.660","20.130","98170.000"],["2026-03-23","19.920","19.290","20.070","19.150","161222.000"],["2026-03-24","19.590","19.680","19.770","19.200","97583.000"],["2026-03-25","19.900","20.230","20.370","19.820","89729.000"],["2026-03-26","20.370","19.760","20.370","19.720","70650.000"],["2026-03-27","19.740","20.190","20.690","19.290","133384.000"],["2026-03-30","19.840","20.870","21.200","19.600","166011.000"],["2026-03-31","21.010","20.990","21.290","20.820","133464.000"],["2026-04-01","22.820","22.550","23.110","21.850","372670.000"],["2026-04-02","22.320","22.690","22.920","22.090","225624.000"],["2026-04-03","22.720","22.820","23.190","22.330","152179.000"],["2026-04-07","22.720","23.150","23.590","22.720","134584.000"],["2026-04-08","23.340","23.370","23.680","23.030","178844.000"],["2026-04-09","23.200","23.450","23.530","23.080","120045.000"],["2026-04-10","23.450","22.980","23.670","22.930","112680.000"],["2026-04-13","22.980","22.890","23.390","22.650","138206.000"],["2026-04-14","22.850","22.360","22.990","22.240","172977.000"],["2026-04-15","22.490","22.590","22.820","22.400","111201.000"],["2026-04-16","22.610","22.930","23.040","22.370","90664.000"],["2026-04-17","22.750","22.800","22.980","22.640","76405.000"],["2026-04-20","22.700","22.520","22.950","22.430","86399.000"],["2026-04-21","22.590","22.770","23.050","22.350","75839.000"],["2026-04-22","22.610","22.530","22.750","22.400","57378.000"],["2026-04-23","22.440","22.790","23.040","22.350","87262.000"],["2026-04-24","22.670","22.890","23.170","22.640","91689.000"],["2026-04-27","22.900","22.370","23.060","22.330","84155.000"],["2026-04-28","22.390","22.170","22.620","22.010","94332.000"],["2026-04-29","22.550","22.320","22.670","22.070","105535.000"],["2026-04-30","22.410","21.300","22.410","20.790","235059.000"],["2026-05-06","21.310","21.200","21.470","20.800","254244.000"],["2026-05-07","21.280","21.280","21.670","21.110","164209.000"],["2026-05-08","21.140","20.750","21.190","20.590","175301.000"],["2026-05-11","20.790","20.480","20.920","20.390","160262.000"],["2026-05-12","20.540","21.170","21.220","20.450","198532.000"],["2026-05-13","20.980","20.910","21.130","20.750","130611.000"],["2026-05-14","21.090","20.260","21.100","20.220","110579.000"],["2026-05-15","20.400","19.790","20.400","19.660","104867.000"],["2026-05-18","19.670","18.980","19.880","18.740","154352.000"],["2026-05-19","19.090","18.750","19.120","18.650","79811.000"],["2026-05-20","18.690","18.750","18.890","18.420","79033.000"],["2026-05-21","18.850","18.420","19.050","18.420","104510.000"],["2026-05-22","18.420","18.420","18.860","18.170","114953.000"],["2026-05-25","18.430","18.340","18.640","18.090","87507.000"],["2026-05-26","18.470","19.040","19.200","18.260","175635.000"],["2026-05-27","18.860","18.750","19.250","18.340","154743.000"],["2026-05-28","18.790","18.300","18.790","18.040","118240.000"],["2026-05-29","18.610","18.430","18.740","18.390","105238.000"],["2026-06-01","18.560","18.640","18.850","18.420","136523.000"],["2026-06-02","18.640","18.710","19.040","18.570","150558.000"],["2026-06-03","18.660","18.830","19.320","18.130","162025.000"],["2026-06-04","18.700","18.740","18.920","18.440","98173.000"],["2026-06-05","18.790","19.500","19.850","18.740","194210.000"],["2026-06-08","19.540","18.240","19.550","17.920","241538.000"],["2026-06-09","19.110","18.100","19.110","17.750","223497.000"],["2026-06-10","17.930","18.140","18.210","17.840","107409.000"],["2026-06-11","17.920","18.560","18.690","17.890","141450.000"],["2026-06-12","18.430","18.820","19.090","18.150","138434.000"],["2026-06-15","18.940","19.110","19.170","18.440","129837.000"],["2026-06-16","19.150","19.060","19.320","18.760","103338.000",{"nd":"2025","fh_sh":"2.1","djr":"2026-06-15","cqr":"2026-06-16","FHcontent":"10\u6d3e2.1\u5143"}],["2026-06-17","19.050","19.000","19.540","18.630","197487.000"],["2026-06-18","18.860","18.610","19.280","18.430","139390.000"],["2026-06-22","18.450","18.910","18.940","18.130","121330.000"],["2026-06-23","18.820","17.390","18.880","17.350","164371.000"],["2026-06-24","17.470","17.500","17.670","17.220","114800.000"],["2026-06-25","17.400","17.290","17.730","17.180","139011.000"],["2026-06-26","17.120","16.980","17.560","16.870","122078.000"],["2026-06-29","16.980","16.870","17.110","16.600","130016.000"],["2026-06-30","16.660","15.600","16.990","15.310","344657.000"],["2026-07-01","15.440","16.740","17.050","14.880","383461.000"],["2026-07-02","16.830","16.460","17.170","16.350","223455.000"],["2026-07-03","16.480","18.110","18.110","16.400","176367.000"],["2026-07-06","17.650","17.950","18.600","17.650","410462.000"],["2026-07-07","18.120","17.750","18.170","17.160","255319.000"],["2026-07-08","17.920","17.210","18.100","17.130","196618.000"],["2026-07-09","17.090","16.900","17.450","16.620","133143.000"],["2026-07-10","17.030","17.200","17.290","16.540","162350.000"],["2026-07-13","17.750","18.890","18.900","17.600","413790.000"],["2026-07-14","18.500","18.980","19.020","18.300","258930.000"],["2026-07-15","18.790","19.310","19.810","18.610","192795.000"],["2026-07-16","19.310","18.960","19.680","18.890","132042.000"],["2026-07-17","18.950","19.960","20.180","18.890","277798.000"],["2026-07-20","19.690","21.000","21.940","19.440","351151.000"],["2026-07-21","20.510","20.600","20.790","19.990","240549.000"],["2026-07-22","20.540","20.770","21.210","20.170","176761.000"],["2026-07-23","20.620","21.660","21.780","20.280","180722.000"],["2026-07-24","21.380","21.200","21.730","21.000","127829.000"],["2026-07-27","20.920","20.850","21.170","20.390","122879.000"],["2026-07-28","20.840","21.300","21.420","20.650","121504.000"],["2026-07-29","21.260","22.600","22.780","21.050","247609.000"],["2026-07-30","22.610","22.470","22.900","22.200","139839.000"],["2026-07-31","21.900","22.300","22.520","21.550","135885.000"],["2026-08-03","22.200","21.200","23.130","21.060","313668.000"],["2026-08-04","21.220","21.460","21.500","20.510","166222.000"],["2026-08-05","21.400","21.930","22.000","21.000","139928.000"],["2026-08-06","21.930","23.010","23.120","21.810","238448.000"],["2026-08-07","22.910","22.850","23.600","22.650","146033.000"],["2026-08-10","22.800","24.020","24.100","22.500","181981.000"],["2026-08-11","23.810","24.380","24.550","23.630","147490.000"],["2026-08-12","24.140","23.280","24.180","23.140","138375.000"],["2026-08-13","23.410","22.800","23.500","22.800","117021.000"],["2026-08-14","22.920","22.860","23.060","22.460","73999.000"],["2026-08-17","23.100","22.870","23.210","22.550","76191.000"],["2026-08-18","22.760","22.780","23.000","22.410","69977.000"],["2026-08-19","22.760","22.980","23.280","22.600","86928.000"],["2026-08-20","22.950","22.770","23.750","22.550","121619.000"],["2026-08-21","22.720","23.180","23.220","22.320","98033.000"],["2026-08-24","23.000","23.590","24.060","23.000","128964.000"],["2026-08-25","23.250","23.300","23.800","23.020","68407.000"],["2026-08-26","23.400","23.880","24.430","23.100","93629.000"],["2026-08-27","23.860","23.940","23.970","23.600","46152.000"],["2026-08-28","24.060","23.970","24.330","23.720","59931.000"],["2026-08-31","24.180","23.350","24.180","22.930","158917.000"],["2026-09-01","23.460","24.060","24.450","23.350","125912.000"],["2026-09-02","23.750","23.360","24.210","22.910","103997.000"],["2026-09-03","23.330","23.890","24.210","23.210","75667.000"],["2026-09-04","24.070","24.800","24.970","23.820","152791.000"],["2026-09-07","24.600","24.440","25.180","24.400","121260.000"],["2026-09-08","24.430","25.010","25.560","24.320","123082.000"],["2026-09-09","25.050","25.100","25.270","24.820","52359.000"],["2026-09-10","24.840","24.960","25.270","24.700","46461.000"],["2026-09-11","25.020","24.520","25.020","24.150","107919.000"],["2026-09-14","24.310","25.030","25.180","24.170","83801.000"],["2026-09-15","24.980","24.610","25.150","24.330","65300.000"],["2026-09-16","24.550","24.400","24.770","23.160","153295.000"],["2026-09-17","24.020","24.200","24.750","23.900","78010.000"],["2026-09-18","23.960","24.300","24.430","23.960","47263.000"],["2026-09-21","24.120","24.410","24.730","24.120","60962.000"],["2026-09-22","24.420","23.720","24.510","23.660","54565.000"],["2026-09-23","23.720","23.780","24.170","23.590","84128.000"],["2026-09-24","23.690","23.750","23.960","23.410","71117.000"]],"qt":{"sh600801":["1","\u534e\u65b0\u5efa\u6750","600801","23.85","23.75","23.75","49059","29706","19353","23.84","37","23.83","30","23.80","21","23.79","1","23.77","10","23.85","459","23.86","13","23.87","36","23.88","54","23.89","19","","20260928161453","0.10","0.42","23.89","23.52","23.85\/49059\/116400875","49059","11640","0.37","14.32","","23.89","23.52","1.56","319.99","495.84","1.49","26.13","21.38","0.77","-482","23.73","14.47","17.38","","","0.64","11640.0875","0.0000","0","   A","GP-A","-1.97","-1.85","2.30","10.43","5.39","26.23","14.88","-2.73","-0.50","31.70","1341697649","2078995649","-70.88","-1.57","1341697649","","","37.94","0.00","","CNY","0","___D__F__N","23.71","122",""],"market":["2026-09-29 03:07:28|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":"23.930","version":"18"}}}