{"code":0,"msg":"","data":{"sh600841":{"qfqday":[["2025-12-30","6.010","6.000","6.020","5.940","69520.000"],["2025-12-31","6.030","6.090","6.110","5.900","103436.000"],["2026-01-05","6.090","6.080","6.120","6.050","78998.000"],["2026-01-06","6.060","6.270","6.390","6.060","169014.000"],["2026-01-07","6.220","6.200","6.270","6.150","99846.000"],["2026-01-08","6.160","6.330","6.370","6.160","148349.000"],["2026-01-09","6.350","6.350","6.390","6.260","136470.000"],["2026-01-12","6.380","6.430","6.440","6.320","116757.000"],["2026-01-13","6.430","6.340","6.460","6.290","124151.000"],["2026-01-14","6.360","6.270","6.380","6.170","158681.000"],["2026-01-15","6.230","6.180","6.270","6.120","82198.000"],["2026-01-16","6.800","6.800","6.800","6.800","132153.000"],["2026-01-19","7.000","6.860","7.400","6.840","835743.000"],["2026-01-20","6.920","7.200","7.330","6.720","664208.000"],["2026-01-21","7.000","7.920","7.920","6.910","378104.000"],["2026-01-22","8.500","7.700","8.550","7.670","1205648.000"],["2026-01-23","7.710","8.060","8.250","7.710","769651.000"],["2026-01-26","8.040","8.620","8.780","8.040","842571.000"],["2026-01-27","8.630","9.300","9.480","8.630","1048140.000"],["2026-01-28","9.370","9.010","9.430","8.700","771907.000"],["2026-01-29","8.960","8.940","9.480","8.900","602182.000"],["2026-01-30","9.150","9.110","9.550","9.020","498600.000"],["2026-02-02","8.970","8.780","9.250","8.770","445849.000"],["2026-02-03","8.900","9.400","9.420","8.900","425495.000"],["2026-02-04","9.400","9.700","9.750","9.140","411786.000"],["2026-02-05","9.690","9.530","10.170","9.360","483665.000"],["2026-02-06","9.510","9.550","9.900","8.970","460775.000"],["2026-02-09","9.540","10.510","10.510","9.530","656468.000"],["2026-02-10","10.530","10.990","11.140","10.380","798243.000"],["2026-02-11","10.840","10.570","11.060","10.520","329959.000"],["2026-02-12","10.730","10.960","11.320","10.440","437831.000"],["2026-02-13","10.890","10.500","10.950","10.390","309167.000"],["2026-02-24","10.600","10.660","10.960","10.440","248604.000"],["2026-02-25","10.540","10.130","10.640","9.940","421945.000"],["2026-02-26","10.150","11.140","11.140","9.920","540023.000"],["2026-02-27","10.970","11.020","11.090","10.620","460727.000"],["2026-03-02","10.800","10.620","11.000","10.520","231923.000"],["2026-03-03","10.650","9.950","10.920","9.890","383954.000"],["2026-03-04","9.600","9.900","10.150","9.580","377435.000"],["2026-03-05","9.950","9.960","10.370","9.860","246462.000"],["2026-03-06","9.950","10.450","10.850","9.880","353539.000"],["2026-03-09","10.250","9.910","10.310","9.500","336588.000"],["2026-03-10","9.980","10.060","10.280","9.980","208563.000"],["2026-03-11","10.030","9.660","10.160","9.500","310559.000"],["2026-03-12","9.600","8.950","9.600","8.840","432305.000"],["2026-03-13","8.840","9.080","9.310","8.700","371862.000"],["2026-03-16","9.020","8.850","9.020","8.720","260568.000"],["2026-03-17","8.920","8.720","9.090","8.700","155060.000"],["2026-03-18","8.700","8.780","8.800","8.590","155440.000"],["2026-03-19","8.620","8.410","8.710","8.350","188507.000"],["2026-03-20","8.450","8.260","8.520","8.250","147371.000"],["2026-03-23","8.180","7.780","8.180","7.660","187213.000"],["2026-03-24","7.900","8.140","8.150","7.860","164398.000"],["2026-03-25","8.190","8.590","8.820","8.190","241621.000"],["2026-03-26","8.540","8.580","8.840","8.390","212457.000"],["2026-03-27","8.470","8.720","8.770","8.400","179620.000"],["2026-03-30","8.720","8.550","8.860","8.370","256757.000"],["2026-03-31","8.700","8.590","8.980","8.570","261899.000"],["2026-04-01","8.770","8.780","8.920","8.530","221302.000"],["2026-04-02","8.780","8.330","8.780","8.210","209864.000"],["2026-04-03","8.400","8.200","8.420","8.170","133290.000"],["2026-04-07","8.290","8.300","8.510","8.170","145327.000"],["2026-04-08","8.650","9.130","9.130","8.650","176277.000"],["2026-04-09","9.170","9.020","9.450","8.850","512358.000"],["2026-04-10","9.050","9.260","9.560","9.010","458850.000"],["2026-04-13","9.190","9.350","9.800","8.970","498396.000"],["2026-04-14","9.430","9.310","9.550","9.170","354947.000"],["2026-04-15","9.390","9.110","9.580","9.080","305538.000"],["2026-04-16","9.150","9.560","9.710","8.980","422765.000"],["2026-04-17","9.480","9.580","9.630","9.330","277705.000"],["2026-04-20","9.540","9.510","9.680","9.220","239130.000"],["2026-04-21","9.480","9.490","9.510","9.310","175336.000"],["2026-04-22","9.400","9.380","9.500","9.200","197998.000"],["2026-04-23","9.630","9.750","10.150","9.490","426647.000"],["2026-04-24","9.710","9.450","9.770","9.420","218802.000"],["2026-04-27","9.410","9.270","9.480","8.990","227087.000"],["2026-04-28","9.090","8.340","9.120","8.340","392509.000"],["2026-04-29","8.160","8.250","8.380","8.090","271579.000"],["2026-04-30","8.250","8.300","8.460","8.210","177235.000"],["2026-05-06","8.500","8.820","8.990","8.410","332369.000"],["2026-05-07","8.820","8.800","8.880","8.700","204525.000"],["2026-05-08","8.750","8.660","8.780","8.550","178894.000"],["2026-05-11","8.660","8.210","8.700","8.160","328527.000"],["2026-05-12","8.200","8.270","8.350","8.110","243569.000"],["2026-05-13","8.190","8.890","9.020","8.130","404072.000"],["2026-05-14","8.890","8.430","9.030","8.430","244636.000"],["2026-05-15","8.400","8.130","8.480","8.070","238535.000"],["2026-05-18","8.010","7.990","8.120","7.850","166464.000"],["2026-05-19","7.990","7.910","8.190","7.870","163689.000"],["2026-05-20","7.840","7.910","8.050","7.680","170178.000"],["2026-05-21","7.910","7.610","8.020","7.600","146151.000"],["2026-05-22","7.650","7.530","7.690","7.500","190011.000"],["2026-05-25","7.500","7.470","7.630","7.360","164080.000"],["2026-05-26","7.460","7.370","7.510","7.250","128740.000"],["2026-05-27","7.310","7.130","7.390","7.060","151884.000"],["2026-05-28","7.080","7.390","7.460","7.080","149020.000"],["2026-05-29","7.450","7.260","7.580","7.240","141561.000"],["2026-06-01","7.300","7.990","7.990","7.290","191791.000"],["2026-06-02","7.990","7.560","7.990","7.500","443483.000"],["2026-06-03","7.560","7.460","7.870","7.400","271700.000"],["2026-06-04","7.450","7.410","7.650","7.350","209783.000"],["2026-06-05","7.380","7.410","7.720","7.370","255374.000"],["2026-06-08","7.150","7.000","7.340","6.890","232120.000"],["2026-06-09","7.070","7.110","7.250","6.960","168690.000"],["2026-06-10","7.080","6.800","7.080","6.720","150758.000"],["2026-06-11","6.800","6.710","6.860","6.640","132559.000"],["2026-06-12","6.780","6.790","6.870","6.730","104089.000"],["2026-06-15","6.850","6.930","6.970","6.820","118343.000"],["2026-06-16","6.900","6.790","6.910","6.730","129115.000"],["2026-06-17","6.710","6.620","6.780","6.570","131192.000"],["2026-06-18","6.550","6.670","6.770","6.550","110580.000"],["2026-06-22","6.650","6.660","6.700","6.410","131347.000"],["2026-06-23","6.660","6.790","6.910","6.600","152152.000"],["2026-06-24","6.790","6.560","6.830","6.500","117718.000"],["2026-06-25","6.520","6.380","6.560","6.370","104193.000"],["2026-06-26","6.370","6.240","6.400","6.190","125879.000"],["2026-06-29","6.160","6.130","6.300","5.960","108289.000"],["2026-06-30","6.160","6.100","6.200","6.070","91807.000"],["2026-07-01","6.110","6.250","6.360","6.110","130150.000"],["2026-07-02","6.250","6.100","6.420","6.080","139213.000"],["2026-07-03","6.160","6.710","6.710","6.100","228991.000"],["2026-07-06","6.710","6.790","6.900","6.510","363893.000"],["2026-07-07","6.830","6.520","6.860","6.420","192278.000"],["2026-07-08","6.580","6.260","6.580","6.240","180450.000"],["2026-07-09","6.180","6.180","6.360","6.060","148333.000"],["2026-07-10","6.210","6.340","6.520","6.010","177897.000"],["2026-07-13","6.300","5.850","6.340","5.840","197251.000"],["2026-07-14","5.850","6.100","6.210","5.850","162471.000"],["2026-07-15","6.070","5.990","6.220","5.970","180094.000"],["2026-07-16","5.960","5.900","6.020","5.860","123222.000"],["2026-07-17","5.880","5.520","5.940","5.490","188550.000"],["2026-07-20","5.520","5.420","5.710","5.340","151809.000"],["2026-07-21","5.420","5.430","5.510","5.220","176745.000"],["2026-07-22","5.450","5.270","5.450","5.230","118676.000"],["2026-07-23","5.270","5.510","5.510","5.270","143551.000"],["2026-07-24","5.500","5.400","5.500","5.350","98715.000"],["2026-07-27","5.350","5.570","5.590","5.350","121430.000"],["2026-07-28","5.500","5.470","5.620","5.440","146507.000"],["2026-07-29","5.490","5.610","5.650","5.470","147407.000"],["2026-07-30","5.580","5.750","6.090","5.520","369518.000"],["2026-07-31","5.690","5.840","5.930","5.650","259416.000"],["2026-08-03","5.790","5.940","5.940","5.670","164972.000"],["2026-08-04","5.940","5.910","5.940","5.820","159937.000"],["2026-08-05","5.890","5.990","6.020","5.870","160237.000"],["2026-08-06","5.980","5.860","5.980","5.790","150960.000"],["2026-08-07","5.870","5.780","5.910","5.740","176225.000"],["2026-08-10","5.810","5.850","5.860","5.750","119383.000"],["2026-08-11","5.850","5.800","5.910","5.750","161569.000"],["2026-08-12","5.780","5.900","5.920","5.770","122325.000"],["2026-08-13","5.910","5.810","6.000","5.810","150841.000"],["2026-08-14","5.790","5.770","5.830","5.710","95004.000"],["2026-08-17","5.770","5.950","5.950","5.680","171938.000"],["2026-08-18","5.900","5.900","5.940","5.790","129922.000"],["2026-08-19","5.840","5.600","5.850","5.580","160379.000"],["2026-08-20","5.670","5.660","5.710","5.560","98273.000"],["2026-08-21","5.660","5.660","5.660","5.550","84589.000"],["2026-08-24","5.660","5.500","5.670","5.460","98767.000"],["2026-08-25","5.450","5.700","5.720","5.450","145946.000"],["2026-08-26","5.650","5.730","5.780","5.650","81143.000"],["2026-08-27","5.720","5.770","5.790","5.590","100528.000"],["2026-08-28","5.740","5.800","5.850","5.730","85065.000"],["2026-08-31","5.810","5.780","5.830","5.720","84514.000"],["2026-09-01","5.790","5.830","5.870","5.770","105630.000"],["2026-09-02","5.810","5.810","5.850","5.690","88156.000"],["2026-09-03","5.830","5.830","5.890","5.780","91272.000"],["2026-09-04","5.860","5.800","5.920","5.760","134867.000"],["2026-09-07","5.810","5.790","5.840","5.770","78930.000"],["2026-09-08","5.780","5.840","5.860","5.750","90980.000"],["2026-09-09","5.830","6.080","6.160","5.820","239159.000"],["2026-09-10","6.080","5.940","6.150","5.890","214141.000"],["2026-09-11","5.880","5.760","5.900","5.660","160019.000"],["2026-09-14","5.720","5.740","5.920","5.700","127676.000"],["2026-09-15","5.740","5.570","5.800","5.550","151682.000"],["2026-09-16","5.520","5.630","5.650","5.500","121674.000"],["2026-09-17","5.720","5.750","6.020","5.580","270790.000"],["2026-09-18","5.760","5.850","5.890","5.670","198769.000"],["2026-09-21","5.860","5.890","5.940","5.810","135710.000"],["2026-09-22","5.900","5.840","5.930","5.810","117553.000"],["2026-09-23","5.840","5.720","5.860","5.710","91638.000"],["2026-09-24","5.700","5.630","5.770","5.600","75849.000"]],"qt":{"sh600841":["1","\u52a8\u529b\u65b0\u79d1","600841","5.47","5.63","5.61","119840","51628","68212","5.47","396","5.46","1095","5.45","759","5.44","301","5.43","496","5.48","303","5.49","538","5.50","311","5.51","75","5.52","112","","20260928161500","-0.16","-2.84","5.62","5.41","5.47\/119840\/65776916","119840","6578","1.15","2.33","","5.62","5.41","3.73","57.05","75.91","1.18","6.19","5.07","0.97","1708","5.49","47.75","2.64","","","1.50","6577.6916","1.0940","20","   A","GP-A","-10.18","-6.50","0.00","50.37","28.24","11.32","5.22","-5.03","-5.69","-18.48","1043024484","1387821784","38.94","-8.83","1043024484","","","-20.15","0.18","","CNY","0","___D__F__N","5.40","938",""],"market":["2026-09-29 03:07:37|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":"6.020","version":"18"}}}