{"code":0,"msg":"","data":{"sh600809":{"qfqday":[["2025-12-30","168.450","166.490","169.000","166.130","42207.000"],["2025-12-31","166.020","165.140","167.300","164.600","36455.000"],["2026-01-05","165.020","170.430","171.360","165.020","71268.000"],["2026-01-06","170.940","172.530","172.660","168.740","51943.000"],["2026-01-07","172.440","170.930","173.940","170.240","44602.000"],["2026-01-08","170.210","169.940","170.910","168.460","48019.000"],["2026-01-09","172.810","169.990","173.040","168.790","43660.000"],["2026-01-12","170.060","173.270","174.670","169.540","72253.000"],["2026-01-13","173.450","170.420","173.910","169.940","53930.000"],["2026-01-14","170.280","168.920","171.970","167.540","77171.000"],["2026-01-15","167.870","167.720","169.240","165.670","62530.000"],["2026-01-16","167.720","165.810","167.940","165.020","60866.000"],["2026-01-19","165.440","162.800","165.590","161.440","87623.000"],["2026-01-20","162.840","164.430","165.630","162.440","65594.000"],["2026-01-21","164.440","160.430","164.440","160.040","83860.000"],["2026-01-22","160.420","160.070","161.810","159.440","62623.000"],["2026-01-23","160.440","158.200","160.640","157.920","80293.000"],["2026-01-26","158.140","157.820","159.330","154.130","112730.000"],["2026-01-27","158.410","154.700","158.410","154.510","75397.000"],["2026-01-28","154.340","154.730","156.040","153.590","77768.000"],["2026-01-29","155.140","170.860","170.860","154.730","243712.000"],["2026-01-30","170.350","164.450","170.350","163.770","155795.000"],["2026-02-02","164.640","166.940","174.420","164.640","136392.000"],["2026-02-03","164.940","167.790","170.440","164.940","76356.000"],["2026-02-04","167.160","174.020","176.160","166.050","149187.000"],["2026-02-05","173.490","173.650","177.410","172.050","96690.000"],["2026-02-06","172.990","168.540","175.420","167.590","86523.000"],["2026-02-09","167.410","168.140","169.210","166.440","63554.000"],["2026-02-10","167.440","163.720","167.560","163.050","67891.000"],["2026-02-11","163.750","163.100","165.220","162.220","55819.000"],["2026-02-12","161.940","159.750","162.620","159.260","58568.000"],["2026-02-13","159.750","159.280","161.640","158.410","62026.000"],["2026-02-24","161.140","157.020","161.210","155.540","56576.000"],["2026-02-25","157.020","157.360","158.940","156.800","42633.000"],["2026-02-26","157.450","154.820","157.540","154.440","65484.000"],["2026-02-27","155.310","154.590","155.340","154.460","34569.000"],["2026-03-02","153.460","151.960","154.490","150.990","57731.000"],["2026-03-03","151.640","155.120","158.440","150.320","77011.000"],["2026-03-04","153.490","149.440","154.040","149.010","64442.000"],["2026-03-05","150.590","149.370","150.780","148.940","31125.000"],["2026-03-06","148.740","154.150","154.430","148.550","63070.000"],["2026-03-09","152.210","152.600","155.720","151.040","50801.000"],["2026-03-10","152.360","151.130","153.440","150.840","41896.000"],["2026-03-11","151.140","150.340","151.340","149.560","42194.000"],["2026-03-12","150.000","151.190","151.940","149.560","42650.000"],["2026-03-13","150.740","152.710","154.240","150.320","47221.000"],["2026-03-16","152.300","154.210","155.440","152.200","55061.000"],["2026-03-17","153.450","154.210","156.170","152.440","50336.000"],["2026-03-18","154.240","151.630","155.240","151.070","34680.000"],["2026-03-19","149.560","149.580","151.040","149.340","41871.000"],["2026-03-20","149.440","147.300","150.140","147.300","52783.000"],["2026-03-23","145.280","142.360","145.280","141.830","57849.000"],["2026-03-24","143.290","141.890","143.810","140.670","40750.000"],["2026-03-25","142.240","142.650","142.650","141.340","36907.000"],["2026-03-26","142.440","141.240","142.910","140.500","57300.000"],["2026-03-27","140.340","141.900","142.430","139.990","37054.000"],["2026-03-30","140.410","140.120","141.790","138.560","47103.000"],["2026-03-31","143.080","136.500","143.440","136.320","67979.000"],["2026-04-01","137.040","137.820","139.330","135.500","69726.000"],["2026-04-02","137.040","137.500","138.800","136.320","41092.000"],["2026-04-03","137.440","135.140","137.920","134.110","41550.000"],["2026-04-07","134.640","134.750","136.300","133.630","27217.000"],["2026-04-08","135.830","137.380","137.570","135.440","43919.000"],["2026-04-09","136.540","132.750","136.540","131.920","77776.000"],["2026-04-10","132.810","132.320","133.550","131.610","73416.000"],["2026-04-13","131.450","129.190","131.640","128.440","77387.000"],["2026-04-14","129.240","132.500","132.820","128.700","86578.000"],["2026-04-15","131.720","132.490","133.640","131.140","51865.000"],["2026-04-16","132.040","134.600","135.700","131.650","62061.000"],["2026-04-17","132.640","132.940","133.320","132.040","41139.000"],["2026-04-20","132.440","132.310","133.950","131.250","51323.000"],["2026-04-21","132.230","130.300","133.740","129.940","53217.000"],["2026-04-22","129.440","130.350","130.640","128.460","69123.000"],["2026-04-23","133.940","135.820","138.960","133.940","148733.000"],["2026-04-24","134.500","135.390","137.210","133.240","78449.000"],["2026-04-27","133.520","131.750","134.120","131.520","64641.000"],["2026-04-28","131.750","132.160","132.750","130.740","48008.000"],["2026-04-29","131.460","136.580","137.440","131.440","99850.000"],["2026-04-30","135.740","136.790","140.390","134.940","97552.000"],["2026-05-06","134.260","134.360","135.890","133.160","87620.000"],["2026-05-07","134.120","137.190","139.840","134.120","97213.000"],["2026-05-08","137.540","135.040","138.040","134.450","61668.000"],["2026-05-11","134.340","133.810","136.240","132.800","85758.000"],["2026-05-12","133.950","130.450","134.020","130.040","90586.000"],["2026-05-13","130.140","127.240","131.020","126.440","97163.000"],["2026-05-14","126.970","127.490","131.740","125.140","120234.000"],["2026-05-15","126.370","124.850","127.020","123.770","75245.000"],["2026-05-18","124.490","123.280","125.100","122.100","60794.000"],["2026-05-19","123.320","123.220","126.720","122.820","70445.000"],["2026-05-20","122.570","124.900","126.420","122.450","73081.000"],["2026-05-21","124.520","124.810","128.320","124.150","85811.000"],["2026-05-22","124.540","121.690","124.810","121.640","72999.000"],["2026-05-25","120.930","122.070","124.240","118.800","83273.000"],["2026-05-26","121.840","120.120","124.330","119.450","96043.000"],["2026-05-27","120.190","122.040","124.940","117.930","176451.000"],["2026-05-28","120.720","119.610","121.020","118.570","83916.000"],["2026-05-29","119.220","121.740","125.320","118.520","172656.000"],["2026-06-01","120.440","121.570","122.410","119.350","92710.000"],["2026-06-02","120.940","119.140","122.320","119.040","91286.000"],["2026-06-03","118.740","116.940","118.840","115.440","89393.000"],["2026-06-04","116.940","115.540","118.930","115.470","68356.000"],["2026-06-05","116.660","115.470","117.840","114.450","81294.000"],["2026-06-08","114.450","111.410","115.530","110.620","89754.000"],["2026-06-09","111.420","110.290","111.940","109.290","74742.000"],["2026-06-10","109.440","112.230","113.370","109.260","118644.000"],["2026-06-11","111.630","113.040","114.100","111.260","70906.000"],["2026-06-12","112.840","111.980","115.790","111.980","104199.000"],["2026-06-15","112.440","112.720","114.020","110.850","91678.000"],["2026-06-16","112.160","110.790","113.130","110.640","76039.000"],["2026-06-17","110.850","111.140","113.400","108.980","89677.000"],["2026-06-18","111.670","106.720","111.670","106.140","142995.000"],["2026-06-22","105.550","107.050","108.640","103.600","139322.000"],["2026-06-23","107.040","102.620","108.240","102.110","151843.000"],["2026-06-24","102.440","99.150","103.600","98.940","128797.000"],["2026-06-25","99.150","103.560","106.120","97.830","193240.000"],["2026-06-26","104.440","101.540","107.320","101.360","139268.000"],["2026-06-29","100.440","102.690","105.820","98.240","156867.000"],["2026-06-30","101.140","102.810","104.440","99.650","114000.000"],["2026-07-01","103.440","104.300","105.740","100.990","110686.000"],["2026-07-02","104.420","102.610","106.540","101.890","100846.000"],["2026-07-03","102.620","102.690","104.210","101.950","81008.000"],["2026-07-06","102.120","105.180","106.530","101.460","117687.000"],["2026-07-07","104.540","101.500","105.090","100.930","103866.000"],["2026-07-08","101.190","101.080","102.120","100.030","65188.000"],["2026-07-09","100.680","98.520","100.990","98.280","88606.000"],["2026-07-10","98.440","103.740","104.740","97.080","184160.000"],["2026-07-13","102.940","103.000","104.020","102.020","83081.000"],["2026-07-14","103.420","103.940","104.340","101.790","77545.000"],["2026-07-15","101.840","111.690","113.040","101.660","206902.000"],["2026-07-16","110.700","112.590","114.190","110.510","133626.000"],["2026-07-17","112.590","109.680","113.940","109.550","109432.000"],["2026-07-20","110.440","115.870","116.610","110.440","167400.000"],["2026-07-21","116.210","114.530","118.670","113.880","166390.000"],["2026-07-22","112.560","118.440","118.440","112.460","138223.000"],["2026-07-23","118.020","116.420","118.290","113.800","111547.000"],["2026-07-24","117.390","114.000","117.390","113.330","77822.000"],["2026-07-27","116.410","116.500","117.140","114.550","89795.000"],["2026-07-28","116.500","119.690","120.050","115.140","130901.000"],["2026-07-29","120.440","121.650","123.240","119.170","152828.000"],["2026-07-30","121.640","129.400","129.440","120.840","190685.000"],["2026-07-31","124.000","127.240","128.810","122.080","171936.000",{"nd":"2025","fh_sh":"65.6","djr":"2026-07-30","cqr":"2026-07-31","FHcontent":"10\u6d3e65.6\u5143"}],["2026-08-03","126.550","123.750","126.980","123.350","105768.000"],["2026-08-04","123.000","121.850","124.060","121.460","124873.000"],["2026-08-05","121.600","121.010","121.950","118.500","105010.000"],["2026-08-06","121.010","119.600","121.750","119.070","86861.000"],["2026-08-07","119.590","120.220","120.660","118.010","82180.000"],["2026-08-10","120.230","123.100","124.880","120.220","118233.000"],["2026-08-11","122.700","120.720","123.800","120.650","79446.000"],["2026-08-12","120.140","122.320","123.100","119.740","87106.000"],["2026-08-13","121.200","126.550","128.630","121.010","150161.000"],["2026-08-14","126.000","123.520","126.540","123.400","69067.000"],["2026-08-17","121.050","118.940","121.050","117.700","112592.000"],["2026-08-18","118.800","120.520","121.300","118.500","59413.000"],["2026-08-19","120.210","119.300","121.820","118.220","57118.000"],["2026-08-20","118.660","118.500","119.900","118.040","40593.000"],["2026-08-21","118.500","116.550","118.500","116.010","45194.000"],["2026-08-24","116.560","117.100","118.880","115.870","60747.000"],["2026-08-25","117.200","116.660","117.880","116.010","38377.000"],["2026-08-26","115.310","117.090","118.150","115.150","33801.000"],["2026-08-27","117.100","116.390","117.200","115.580","32796.000"],["2026-08-28","116.390","119.030","119.280","115.760","50794.000"],["2026-08-31","119.000","116.760","120.020","116.560","73943.000"],["2026-09-01","115.960","120.670","122.990","115.960","101173.000"],["2026-09-02","120.060","118.280","121.680","118.180","53083.000"],["2026-09-03","118.280","116.960","118.790","116.600","46678.000"],["2026-09-04","116.860","122.560","124.980","116.860","136760.000"],["2026-09-07","122.000","123.050","123.790","121.470","66516.000"],["2026-09-08","122.520","122.200","123.960","121.810","47295.000"],["2026-09-09","121.920","119.020","122.020","118.700","52810.000"],["2026-09-10","119.020","116.060","119.990","115.800","59850.000"],["2026-09-11","116.060","114.180","116.070","113.510","52204.000"],["2026-09-14","114.190","112.680","114.700","112.480","49937.000"],["2026-09-15","113.190","112.280","113.230","112.060","28683.000"],["2026-09-16","112.000","112.540","112.770","111.020","32087.000"],["2026-09-17","112.000","113.080","113.170","111.030","37915.000"],["2026-09-18","112.500","112.700","113.300","112.240","40528.000"],["2026-09-21","112.130","112.800","113.110","111.600","44124.000"],["2026-09-22","112.100","113.200","114.260","111.690","47377.000"],["2026-09-23","112.970","114.030","115.890","112.700","58113.000"],["2026-09-24","113.680","111.180","113.890","111.000","45870.000"]],"qt":{"sh600809":["1","\u5c71\u897f\u6c7e\u9152","600809","110.26","111.18","111.00","35506","18761","16744","110.25","313","110.24","1","110.22","3","110.21","11","110.20","4","110.26","23","110.27","26","110.28","10","110.29","13","110.30","5","","20260928161453","-0.92","-0.83","111.57","109.15","110.26\/35506\/390604723","35506","39060","0.29","13.21","","111.57","109.15","2.18","1345.13","1345.13","3.53","122.30","100.06","0.75","255","110.01","10.44","10.98","","","0.37","39060.4723","18.7442","17","   A","GP-A","-33.23","-2.17","5.95","26.73","16.08","197.02","97.08","-3.43","-7.37","7.37","1219964222","1219964222","62.35","-33.77","1219964222","","","-40.27","0.08","","CNY","0","___D__F__N","110.17","205",""],"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":"168.440","version":"18"}}}