{"code":0,"msg":"","data":{"sh600867":{"qfqday":[["2025-12-30","7.900","7.920","7.950","7.830","141641.000"],["2025-12-31","7.890","7.870","7.950","7.860","152168.000"],["2026-01-05","7.870","8.080","8.080","7.850","269511.000"],["2026-01-06","8.120","8.110","8.120","8.040","193654.000"],["2026-01-07","8.110","8.130","8.220","8.090","212669.000"],["2026-01-08","8.160","8.150","8.240","8.090","181792.000"],["2026-01-09","8.140","8.210","8.210","8.090","218292.000"],["2026-01-12","8.190","8.230","8.240","8.160","250132.000"],["2026-01-13","8.250","8.300","8.440","8.240","318652.000"],["2026-01-14","8.300","8.220","8.400","8.140","311436.000"],["2026-01-15","8.210","8.260","8.300","8.160","158485.000"],["2026-01-16","8.270","8.200","8.290","8.180","165078.000"],["2026-01-19","8.220","8.320","8.350","8.200","202529.000"],["2026-01-20","8.340","8.510","8.550","8.330","318958.000"],["2026-01-21","8.480","8.500","8.550","8.390","267240.000"],["2026-01-22","8.510","8.530","8.540","8.440","196946.000"],["2026-01-23","8.520","8.600","8.690","8.500","288046.000"],["2026-01-26","8.610","8.780","8.830","8.550","487795.000"],["2026-01-27","9.000","8.790","9.150","8.720","1015187.000"],["2026-01-28","8.850","8.690","8.950","8.640","566018.000"],["2026-01-29","8.690","8.520","8.740","8.460","434129.000"],["2026-01-30","8.560","8.750","8.940","8.560","738528.000"],["2026-02-02","8.750","8.270","8.750","8.240","671202.000"],["2026-02-03","8.310","8.370","8.470","8.260","319508.000"],["2026-02-04","8.380","8.400","8.410","8.270","272124.000"],["2026-02-05","8.370","8.690","8.940","8.330","722171.000"],["2026-02-06","8.700","8.610","8.800","8.600","479205.000"],["2026-02-09","8.660","8.590","8.670","8.540","356970.000"],["2026-02-10","8.590","8.570","8.640","8.500","255411.000"],["2026-02-11","8.570","8.550","8.630","8.540","210794.000"],["2026-02-12","8.540","8.450","8.580","8.430","261334.000"],["2026-02-13","8.440","8.400","8.540","8.380","198834.000"],["2026-02-24","8.470","8.600","8.630","8.450","352019.000"],["2026-02-25","8.640","8.610","8.740","8.520","335732.000"],["2026-02-26","8.630","8.640","8.740","8.580","261081.000"],["2026-02-27","8.640","8.680","8.680","8.580","233206.000"],["2026-03-02","8.580","8.490","8.650","8.450","368197.000"],["2026-03-03","8.490","8.580","8.790","8.490","514469.000"],["2026-03-04","8.470","8.390","8.540","8.360","312753.000"],["2026-03-05","8.500","8.460","8.560","8.430","253475.000"],["2026-03-06","8.460","8.740","8.770","8.420","473421.000"],["2026-03-09","8.680","8.630","8.700","8.590","300693.000"],["2026-03-10","8.660","8.870","8.920","8.640","503506.000"],["2026-03-11","8.920","8.920","8.950","8.800","380423.000"],["2026-03-12","8.930","8.850","8.930","8.800","284303.000"],["2026-03-13","8.820","8.720","8.830","8.700","295938.000"],["2026-03-16","8.700","8.820","8.880","8.690","307028.000"],["2026-03-17","8.820","8.670","8.870","8.670","301584.000"],["2026-03-18","8.650","8.710","8.740","8.570","218674.000"],["2026-03-19","8.600","8.450","8.670","8.410","260907.000"],["2026-03-20","8.490","8.300","8.570","8.300","238790.000"],["2026-03-23","8.170","7.810","8.170","7.730","444793.000"],["2026-03-24","7.920","8.060","8.080","7.810","269630.000"],["2026-03-25","8.090","8.090","8.120","8.020","232498.000"],["2026-03-26","8.100","8.110","8.350","8.070","254699.000"],["2026-03-27","8.050","8.600","8.620","8.010","538195.000"],["2026-03-30","8.680","9.240","9.380","8.610","1169359.000"],["2026-03-31","9.200","9.190","9.370","9.120","824255.000"],["2026-04-01","9.220","9.290","9.470","8.990","941747.000"],["2026-04-02","9.330","9.450","9.560","9.210","1043943.000"],["2026-04-03","9.280","9.600","9.960","9.210","1307831.000"],["2026-04-07","9.630","9.690","10.080","9.180","1222984.000"],["2026-04-08","9.820","9.680","9.860","9.520","986772.000"],["2026-04-09","9.550","9.350","9.900","9.300","983535.000"],["2026-04-10","9.360","9.660","9.840","9.170","1148588.000"],["2026-04-13","9.670","9.540","9.830","9.470","613374.000"],["2026-04-14","9.560","9.600","9.700","9.350","667538.000"],["2026-04-15","9.800","10.190","10.370","9.670","1513507.000"],["2026-04-16","10.000","10.110","10.250","9.820","1122714.000"],["2026-04-17","10.000","9.850","10.040","9.760","760161.000"],["2026-04-20","9.870","9.780","10.030","9.690","683221.000"],["2026-04-21","9.800","9.450","9.800","9.430","686331.000"],["2026-04-22","9.430","9.610","9.670","9.350","606846.000"],["2026-04-23","9.600","9.260","9.600","9.230","584794.000"],["2026-04-24","9.230","9.310","9.330","9.120","388207.000"],["2026-04-27","9.350","9.680","9.790","9.350","740330.000"],["2026-04-28","9.780","9.530","9.780","9.470","562589.000"],["2026-04-29","9.450","9.260","9.460","9.000","586454.000"],["2026-04-30","9.200","8.930","9.230","8.890","585994.000"],["2026-05-06","8.950","9.010","9.080","8.850","387647.000"],["2026-05-07","9.020","8.900","9.030","8.860","356077.000"],["2026-05-08","8.910","8.790","8.940","8.770","333748.000"],["2026-05-11","8.790","8.900","8.930","8.700","440607.000"],["2026-05-12","8.890","8.760","8.920","8.720","331751.000"],["2026-05-13","8.770","8.740","8.820","8.720","240899.000"],["2026-05-14","8.730","8.520","8.740","8.510","365354.000"],["2026-05-15","8.500","8.430","8.550","8.370","268412.000"],["2026-05-18","8.400","8.350","8.430","8.250","202338.000"],["2026-05-19","8.330","8.460","8.480","8.330","214318.000"],["2026-05-20","8.430","8.280","8.430","8.250","205600.000"],["2026-05-21","8.280","8.090","8.360","8.080","283091.000"],["2026-05-22","8.100","8.120","8.150","8.040","218094.000"],["2026-05-25","8.110","8.010","8.130","7.920","231890.000"],["2026-05-26","8.010","7.960","8.010","7.880","167772.000"],["2026-05-27","7.980","7.980","8.020","7.850","203490.000"],["2026-05-28","7.970","7.840","7.990","7.810","184809.000"],["2026-05-29","7.880","8.110","8.140","7.870","355203.000"],["2026-06-01","8.180","8.300","8.300","8.150","281032.000"],["2026-06-02","8.260","8.200","8.380","8.200","238100.000"],["2026-06-03","8.200","8.050","8.200","8.010","206541.000"],["2026-06-04","8.040","7.980","8.140","7.930","200076.000"],["2026-06-05","8.040","7.900","8.070","7.900","213020.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-04","cqr":"2026-06-05","FHcontent":"10\u6d3e3\u5143"}],["2026-06-08","7.790","7.660","7.910","7.620","229179.000"],["2026-06-09","7.700","7.520","7.730","7.450","207885.000"],["2026-06-10","7.530","7.580","7.590","7.370","194821.000"],["2026-06-11","7.530","7.380","7.580","7.350","154450.000"],["2026-06-12","7.430","7.550","7.560","7.350","218459.000"],["2026-06-15","7.510","7.620","7.640","7.510","177085.000"],["2026-06-16","7.610","7.480","7.610","7.440","156075.000"],["2026-06-17","7.500","7.370","7.500","7.320","159591.000"],["2026-06-18","7.360","7.460","7.480","7.260","175977.000"],["2026-06-22","7.410","7.420","7.430","7.160","249606.000"],["2026-06-23","7.430","7.870","8.060","7.430","629078.000"],["2026-06-24","7.880","8.030","8.250","7.840","590207.000"],["2026-06-25","7.920","7.700","7.920","7.500","408673.000"],["2026-06-26","7.660","7.430","7.730","7.400","245862.000"],["2026-06-29","7.400","8.170","8.170","7.260","582100.000"],["2026-06-30","8.090","8.040","8.240","7.970","510729.000"],["2026-07-01","8.050","8.300","8.320","7.920","520694.000"],["2026-07-02","8.290","8.290","8.450","8.190","462642.000"],["2026-07-03","8.340","8.230","8.430","8.140","325275.000"],["2026-07-06","8.230","8.390","8.440","8.070","428107.000"],["2026-07-07","8.310","8.010","8.320","7.970","329414.000"],["2026-07-08","8.010","7.970","8.160","7.900","230686.000"],["2026-07-09","7.870","7.960","8.100","7.830","211474.000"],["2026-07-10","7.970","8.110","8.200","7.830","322103.000"],["2026-07-13","8.030","8.200","8.260","8.000","349035.000"],["2026-07-14","8.120","8.310","8.340","8.030","362761.000"],["2026-07-15","8.230","8.600","8.700","8.210","624032.000"],["2026-07-16","8.450","8.580","8.680","8.340","503109.000"],["2026-07-17","8.500","8.010","8.630","8.010","491568.000"],["2026-07-20","8.100","8.240","8.290","8.010","367416.000"],["2026-07-21","8.160","8.170","8.300","8.060","309942.000"],["2026-07-22","8.100","8.200","8.340","8.050","328327.000"],["2026-07-23","8.120","8.120","8.190","7.970","301000.000"],["2026-07-24","8.030","7.790","8.080","7.780","276763.000"],["2026-07-27","7.710","8.050","8.140","7.700","273830.000"],["2026-07-28","8.220","8.250","8.420","8.120","396721.000"],["2026-07-29","8.250","8.430","8.470","8.220","363665.000"],["2026-07-30","8.400","8.340","8.470","8.280","263387.000"],["2026-07-31","8.340","8.370","8.440","8.310","216152.000"],["2026-08-03","8.380","8.360","8.420","8.330","173132.000"],["2026-08-04","8.400","8.370","8.500","8.350","228492.000"],["2026-08-05","8.340","8.260","8.390","8.220","267849.000"],["2026-08-06","8.250","8.110","8.260","8.070","236234.000"],["2026-08-07","8.110","8.420","8.440","8.060","419895.000"],["2026-08-10","8.460","8.380","8.530","8.360","340615.000"],["2026-08-11","8.370","8.450","8.820","8.360","493219.000"],["2026-08-12","8.430","8.390","8.600","8.380","289171.000"],["2026-08-13","8.370","8.590","8.630","8.200","596418.000"],["2026-08-14","8.520","8.570","8.740","8.360","430501.000"],["2026-08-17","8.540","8.460","8.550","8.280","359000.000"],["2026-08-18","8.450","8.360","8.570","8.340","308928.000"],["2026-08-19","8.350","8.240","8.420","8.190","243474.000"],["2026-08-20","8.350","8.500","8.630","8.350","545336.000"],["2026-08-21","8.360","8.110","8.380","8.080","488172.000"],["2026-08-24","8.100","7.950","8.130","7.900","279634.000"],["2026-08-25","8.140","8.100","8.300","8.070","262415.000"],["2026-08-26","8.100","8.120","8.270","8.100","253176.000"],["2026-08-27","8.100","8.160","8.170","8.070","193508.000"],["2026-08-28","8.170","8.180","8.200","8.100","172758.000"],["2026-08-31","8.160","8.110","8.170","8.070","148643.000"],["2026-09-01","8.100","8.210","8.230","8.090","184030.000"],["2026-09-02","8.200","8.080","8.210","8.060","161237.000"],["2026-09-03","8.080","8.060","8.130","8.000","116169.000"],["2026-09-04","8.090","8.020","8.120","8.010","128374.000"],["2026-09-07","8.020","7.980","8.030","7.970","109671.000"],["2026-09-08","7.960","8.080","8.100","7.960","136354.000"],["2026-09-09","8.070","8.010","8.080","7.990","86307.000"],["2026-09-10","7.980","7.880","8.000","7.860","158504.000"],["2026-09-11","7.850","7.750","7.890","7.710","170867.000"],["2026-09-14","7.720","7.810","7.820","7.700","112512.000"],["2026-09-15","7.810","7.760","7.850","7.740","75575.000"],["2026-09-16","7.720","7.760","7.780","7.680","120871.000"],["2026-09-17","7.730","7.820","7.850","7.720","88489.000"],["2026-09-18","7.810","7.850","7.920","7.810","100326.000"],["2026-09-21","7.850","7.960","7.980","7.850","162329.000"],["2026-09-22","7.960","7.870","7.970","7.860","158217.000"],["2026-09-23","7.910","7.850","7.980","7.830","105939.000"],["2026-09-24","7.790","7.730","7.870","7.720","104190.000"]],"qt":{"sh600867":["1","\u901a\u5316\u4e1c\u5b9d","600867","7.73","7.73","7.73","110974","51083","59891","7.72","879","7.71","495","7.70","1139","7.69","953","7.68","1615","7.73","1221","7.74","1049","7.75","1574","7.76","741","7.77","838","","20260928161436","0.00","0.00","7.78","7.69","7.73\/110974\/85726806","110974","8573","0.57","11.65","","7.78","7.69","1.16","151.40","151.40","2.22","8.50","6.96","0.88","-342","7.72","25.60","12.42","","","0.84","8572.6806","0.1546","2","   A","GP-A","-1.78","-1.53","3.88","19.01","16.11","10.37","7.16","-0.26","-5.50","-6.08","1958542829","1958542829","-3.26","-2.40","1958542829","","","-2.03","0.00","","CNY","0","___D__F__N","7.65","1522",""],"market":["2026-09-29 03:07:55|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":"7.910","version":"18"}}}