{"code":0,"msg":"","data":{"sh600862":{"qfqday":[["2025-12-30","23.848","23.298","23.948","23.198","573559.000"],["2025-12-31","23.188","23.408","23.648","23.008","440399.000"],["2026-01-05","23.818","24.598","25.618","23.378","826598.000"],["2026-01-06","24.478","25.118","25.268","24.078","713351.000"],["2026-01-07","25.078","24.388","25.078","24.258","513300.000"],["2026-01-08","24.178","25.788","26.278","24.138","849749.000"],["2026-01-09","26.238","26.848","27.948","25.738","1157215.000"],["2026-01-12","27.278","27.658","28.278","26.738","1072796.000"],["2026-01-13","27.178","25.268","27.178","24.898","945558.000"],["2026-01-14","24.968","25.288","26.098","24.658","798944.000"],["2026-01-15","24.878","24.518","24.998","24.188","528717.000"],["2026-01-16","24.688","24.628","24.928","24.328","392477.000"],["2026-01-19","24.638","26.018","26.278","24.638","715684.000"],["2026-01-20","25.778","25.108","25.958","24.788","456385.000"],["2026-01-21","24.828","24.918","25.508","24.798","273110.000"],["2026-01-22","24.858","26.168","26.348","24.838","671969.000"],["2026-01-23","26.378","26.018","26.398","25.778","492714.000"],["2026-01-26","25.888","25.048","25.958","24.858","457357.000"],["2026-01-27","24.848","25.508","25.728","24.578","412292.000"],["2026-01-28","25.498","25.078","25.618","24.848","335949.000"],["2026-01-29","25.028","24.688","25.358","24.538","311448.000"],["2026-01-30","24.578","23.888","24.878","23.428","324985.000"],["2026-02-02","23.858","23.438","24.258","23.428","227556.000"],["2026-02-03","23.648","25.098","25.228","23.648","520061.000"],["2026-02-04","25.078","25.418","25.888","25.058","380834.000"],["2026-02-05","25.278","25.588","25.808","25.128","362292.000"],["2026-02-06","25.278","25.068","25.558","24.928","270818.000"],["2026-02-09","25.528","25.778","26.038","25.378","345512.000"],["2026-02-10","25.948","25.958","26.198","25.338","329807.000"],["2026-02-11","25.878","25.768","26.108","25.598","197769.000"],["2026-02-12","25.668","25.958","26.168","25.608","213373.000"],["2026-02-13","26.078","26.698","27.038","26.018","539583.000"],["2026-02-24","26.788","26.668","26.978","26.378","333370.000"],["2026-02-25","26.528","26.478","26.738","26.338","299721.000"],["2026-02-26","26.378","26.748","26.928","25.898","367586.000"],["2026-02-27","26.708","26.868","27.228","26.458","311775.000"],["2026-03-02","26.978","26.968","27.828","26.688","509057.000"],["2026-03-03","26.808","25.338","26.878","25.268","482887.000"],["2026-03-04","24.878","25.468","25.828","24.828","241716.000"],["2026-03-05","25.698","25.868","26.108","25.488","233088.000"],["2026-03-06","25.728","26.358","27.078","25.528","351211.000"],["2026-03-09","26.018","25.888","26.158","24.968","359460.000"],["2026-03-10","25.918","26.418","27.018","25.918","219583.000"],["2026-03-11","26.458","25.708","26.628","25.608","246165.000"],["2026-03-12","26.158","25.498","26.458","25.338","262220.000"],["2026-03-13","25.148","24.298","25.248","24.178","329485.000"],["2026-03-16","23.888","23.458","23.898","23.008","414560.000"],["2026-03-17","23.568","22.818","23.578","22.788","256062.000"],["2026-03-18","22.828","22.978","23.028","22.548","175900.000"],["2026-03-19","22.578","22.138","22.628","22.048","204448.000"],["2026-03-20","22.388","21.608","22.418","21.588","177380.000"],["2026-03-23","21.178","20.608","21.298","20.428","255831.000"],["2026-03-24","20.928","21.038","21.128","20.628","184456.000"],["2026-03-25","21.218","21.298","21.408","21.088","173957.000"],["2026-03-26","21.308","20.898","21.338","20.728","147278.000"],["2026-03-27","20.688","21.088","21.228","20.638","126088.000"],["2026-03-30","20.748","21.268","21.288","20.608","171353.000"],["2026-03-31","21.218","21.108","21.638","21.098","194857.000"],["2026-04-01","21.418","21.318","21.468","21.128","116522.000"],["2026-04-02","21.248","20.858","21.378","20.698","139978.000"],["2026-04-03","20.798","20.618","20.928","20.478","110143.000"],["2026-04-07","20.618","20.538","20.768","20.458","89049.000"],["2026-04-08","20.878","21.368","21.428","20.878","203101.000"],["2026-04-09","21.178","21.078","21.268","21.018","115642.000"],["2026-04-10","21.218","21.258","21.538","21.188","134040.000"],["2026-04-13","21.278","21.418","21.528","21.218","132085.000"],["2026-04-14","21.528","21.678","21.678","21.358","161797.000"],["2026-04-15","21.768","21.738","22.048","21.678","212551.000"],["2026-04-16","21.738","21.598","21.818","21.438","188286.000"],["2026-04-17","21.488","21.438","21.528","21.078","197022.000"],["2026-04-20","21.418","21.778","21.928","21.378","226067.000"],["2026-04-21","21.968","21.488","21.968","21.368","164091.000"],["2026-04-22","21.338","21.358","21.468","21.288","156268.000"],["2026-04-23","21.378","21.308","21.618","21.088","177956.000"],["2026-04-24","21.238","20.718","21.258","20.678","189963.000"],["2026-04-27","20.378","19.998","20.508","19.858","322182.000"],["2026-04-28","19.868","19.468","19.958","19.178","291712.000"],["2026-04-29","19.378","19.758","19.818","19.338","178952.000"],["2026-04-30","19.748","19.778","20.048","19.668","194428.000"],["2026-05-06","19.798","20.288","20.478","19.798","249172.000"],["2026-05-07","20.378","20.298","20.438","20.128","182314.000"],["2026-05-08","20.208","21.008","21.058","20.128","303910.000"],["2026-05-11","21.178","21.118","21.408","21.008","304143.000"],["2026-05-12","21.128","20.908","21.168","20.628","218605.000"],["2026-05-13","20.798","20.858","20.998","20.658","192995.000"],["2026-05-14","20.868","20.158","20.928","20.158","228419.000"],["2026-05-15","20.078","19.808","20.328","19.748","177113.000"],["2026-05-18","19.778","19.948","20.118","19.688","120411.000"],["2026-05-19","19.948","20.008","20.058","19.728","124092.000"],["2026-05-20","19.958","19.648","19.988","19.578","131763.000"],["2026-05-21","19.658","19.228","19.918","19.188","167557.000"],["2026-05-22","19.228","18.748","19.298","18.708","247740.000"],["2026-05-25","18.878","18.688","19.038","18.358","221309.000"],["2026-05-26","18.598","18.368","18.638","18.058","230062.000"],["2026-05-27","18.368","18.038","18.468","17.908","166113.000"],["2026-05-28","18.008","18.078","18.258","17.748","146113.000"],["2026-05-29","18.078","17.598","18.078","17.578","155249.000"],["2026-06-01","17.598","17.638","17.738","17.458","141638.000"],["2026-06-02","17.658","17.538","17.728","17.268","131450.000"],["2026-06-03","17.548","17.588","17.778","17.398","138435.000"],["2026-06-04","17.478","17.458","17.628","17.138","159785.000"],["2026-06-05","17.488","17.618","17.838","17.308","147924.000"],["2026-06-08","17.508","17.328","17.948","17.198","231785.000"],["2026-06-09","17.318","17.108","17.398","16.868","152367.000"],["2026-06-10","16.928","16.908","17.198","16.798","127837.000"],["2026-06-11","16.788","16.928","17.008","16.518","154926.000"],["2026-06-12","17.778","18.648","18.648","17.688","333617.000"],["2026-06-15","18.478","18.898","19.028","18.328","449886.000"],["2026-06-16","18.808","19.018","19.048","18.588","278749.000"],["2026-06-17","18.950","18.840","19.360","18.730","204672.000",{"nd":"2025","fh_sh":"2.23","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e2.23\u5143"}],["2026-06-18","18.610","18.660","18.950","18.340","178737.000"],["2026-06-22","18.500","19.190","19.200","18.400","246741.000"],["2026-06-23","19.090","18.310","19.300","18.200","224925.000"],["2026-06-24","18.000","18.350","18.480","17.990","156643.000"],["2026-06-25","18.330","17.820","18.420","17.710","197545.000"],["2026-06-26","17.900","17.410","17.920","17.270","189393.000"],["2026-06-29","17.400","17.490","17.600","17.150","162333.000"],["2026-06-30","17.560","18.030","18.050","17.510","175321.000"],["2026-07-01","18.000","18.010","18.210","17.860","184943.000"],["2026-07-02","17.850","17.790","18.140","17.710","145583.000"],["2026-07-03","17.880","18.700","18.900","17.860","287425.000"],["2026-07-06","18.600","18.560","18.930","18.310","191371.000"],["2026-07-07","18.540","18.950","19.000","18.170","253585.000"],["2026-07-08","18.800","19.050","19.100","18.600","204146.000"],["2026-07-09","18.950","19.690","19.800","18.660","331984.000"],["2026-07-10","19.570","19.630","20.870","19.380","464568.000"],["2026-07-13","19.400","20.020","20.110","18.750","378275.000"],["2026-07-14","19.670","19.810","20.180","19.510","269766.000"],["2026-07-15","19.660","19.780","19.850","19.150","273070.000"],["2026-07-16","19.520","19.470","19.870","19.430","145514.000"],["2026-07-17","19.350","18.560","19.500","18.530","203322.000"],["2026-07-20","18.600","18.390","18.840","17.900","209831.000"],["2026-07-21","18.340","18.760","18.990","18.340","182514.000"],["2026-07-22","18.670","18.190","18.690","18.160","170124.000"],["2026-07-23","18.150","18.450","18.480","18.050","122539.000"],["2026-07-24","18.300","17.840","18.560","17.760","153411.000"],["2026-07-27","17.670","18.130","18.150","17.630","113272.000"],["2026-07-28","18.030","17.940","18.030","17.750","92762.000"],["2026-07-29","17.960","18.600","18.670","17.940","175974.000"],["2026-07-30","18.510","18.900","19.080","18.490","185818.000"],["2026-07-31","18.850","18.730","19.000","18.680","186014.000"],["2026-08-03","18.740","18.870","19.120","18.570","169713.000"],["2026-08-04","18.870","18.610","18.950","18.590","152788.000"],["2026-08-05","18.580","18.500","18.640","18.370","137601.000"],["2026-08-06","18.480","18.270","18.500","18.110","148851.000"],["2026-08-07","18.270","18.210","18.290","17.960","146875.000"],["2026-08-10","18.280","18.640","18.660","18.150","164204.000"],["2026-08-11","18.450","18.150","18.530","18.120","154680.000"],["2026-08-12","18.140","18.200","18.230","18.080","67527.000"],["2026-08-13","18.220","18.040","18.290","18.030","91697.000"],["2026-08-14","18.010","18.070","18.250","18.000","78084.000"],["2026-08-17","18.080","18.070","18.210","17.810","188547.000"],["2026-08-18","18.040","17.830","18.050","17.770","94062.000"],["2026-08-19","17.970","17.360","17.970","17.300","152969.000"],["2026-08-20","17.360","17.370","17.470","17.300","68860.000"],["2026-08-21","17.340","17.380","17.470","17.190","65252.000"],["2026-08-24","17.450","17.510","17.730","17.390","96380.000"],["2026-08-25","17.520","17.440","17.530","17.330","60426.000"],["2026-08-26","17.430","17.530","17.630","17.380","73468.000"],["2026-08-27","17.540","17.600","17.620","17.370","78126.000"],["2026-08-28","17.550","17.790","17.990","17.510","128723.000"],["2026-08-31","17.700","17.940","17.980","17.620","117949.000"],["2026-09-01","17.910","18.010","18.160","17.850","139468.000"],["2026-09-02","17.960","18.140","18.450","17.850","210253.000"],["2026-09-03","18.140","18.490","18.600","18.030","222293.000"],["2026-09-04","18.490","18.570","18.840","18.460","208987.000"],["2026-09-07","18.570","18.160","18.600","18.160","152416.000"],["2026-09-08","18.170","18.570","18.590","18.110","141289.000"],["2026-09-09","18.560","19.050","19.240","18.460","257205.000"],["2026-09-10","19.050","18.810","19.050","18.800","116513.000"],["2026-09-11","18.700","18.800","18.930","18.440","160846.000"],["2026-09-14","18.830","18.400","18.920","18.340","119588.000"],["2026-09-15","18.380","18.120","18.420","18.100","85280.000"],["2026-09-16","18.150","17.970","18.170","17.830","121477.000"],["2026-09-17","17.910","17.880","18.120","17.820","73143.000"],["2026-09-18","17.930","17.980","18.060","17.880","76841.000"],["2026-09-21","17.990","18.300","18.570","17.870","113965.000"],["2026-09-22","18.480","18.160","18.480","18.110","80349.000"],["2026-09-23","18.150","17.970","18.230","17.960","89747.000"],["2026-09-24","18.010","17.880","18.230","17.780","92925.000"]],"qt":{"sh600862":["1","\u4e2d\u822a\u9ad8\u79d1","600862","17.68","17.88","17.85","91943","50435","41508","17.67","6","17.66","157","17.65","125","17.64","40","17.63","95","17.68","206","17.69","43","17.70","45","17.71","114","17.72","377","","20260928161447","-0.20","-1.12","17.94","17.61","17.68\/91943\/163235532","91943","16324","0.66","28.48","","17.94","17.61","1.85","246.29","246.29","3.15","19.67","16.09","1.01","-362","17.75","28.05","23.89","","","1.16","16323.5532","2.6520","15","   A","GP-A","-24.47","-1.67","1.26","11.07","7.77","28.28","16.52","-5.96","-0.62","-5.45","1393049107","1393049107","-29.97","-24.11","1393049107","","","-22.79","0.17","","CNY","0","___D__F__N","17.60","749",""],"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":"24.088","version":"18"}}}