{"code":0,"msg":"","data":{"sh600933":{"qfqday":[["2025-12-30","18.720","19.470","19.660","18.690","192920.000"],["2025-12-31","19.760","19.700","19.980","19.470","212243.000"],["2026-01-05","19.670","19.870","19.960","19.480","170120.000"],["2026-01-06","19.710","19.720","19.950","19.600","160655.000"],["2026-01-07","19.600","19.520","19.730","19.480","136173.000"],["2026-01-08","19.420","20.050","20.200","19.410","181183.000"],["2026-01-09","19.970","19.900","20.430","19.750","162079.000"],["2026-01-12","19.890","19.780","20.000","19.650","147742.000"],["2026-01-13","19.800","19.540","19.960","19.420","146398.000"],["2026-01-14","19.540","19.170","19.680","19.020","163044.000"],["2026-01-15","19.150","19.200","19.390","19.020","89063.000"],["2026-01-16","19.270","19.890","20.180","19.170","303741.000"],["2026-01-19","20.060","19.890","20.280","19.840","169623.000"],["2026-01-20","19.890","19.670","20.080","19.470","131113.000"],["2026-01-21","19.550","19.880","20.190","19.500","138189.000"],["2026-01-22","19.950","19.570","20.080","19.510","153359.000"],["2026-01-23","19.590","20.090","20.240","19.590","242988.000"],["2026-01-26","20.180","19.240","20.290","19.000","231510.000"],["2026-01-27","19.170","19.030","19.260","18.560","124064.000"],["2026-01-28","19.050","18.670","19.120","18.580","112310.000"],["2026-01-29","18.700","18.910","19.540","18.520","174740.000"],["2026-01-30","18.880","18.780","19.050","18.350","111892.000"],["2026-02-02","18.680","18.060","18.850","18.050","130834.000"],["2026-02-03","18.200","18.350","18.530","17.810","162992.000"],["2026-02-04","18.310","19.190","19.510","18.280","275913.000"],["2026-02-05","19.250","18.890","19.300","18.670","108758.000"],["2026-02-06","18.830","18.750","19.040","18.410","126787.000"],["2026-02-09","18.950","18.470","19.020","18.290","170631.000"],["2026-02-10","18.400","18.170","18.590","17.990","153179.000"],["2026-02-11","18.240","17.930","18.290","17.800","120795.000"],["2026-02-12","17.930","18.000","18.250","17.600","138069.000"],["2026-02-13","18.050","18.070","18.380","17.900","135187.000"],["2026-02-24","18.400","18.170","18.500","17.980","106678.000"],["2026-02-25","18.170","18.280","18.460","18.100","101069.000"],["2026-02-26","18.290","18.040","18.320","17.900","133403.000"],["2026-02-27","18.020","18.040","18.070","17.870","86737.000"],["2026-03-02","17.860","17.450","17.950","17.380","190073.000"],["2026-03-03","17.450","16.800","17.630","16.790","142496.000"],["2026-03-04","16.660","16.530","16.950","16.480","123693.000"],["2026-03-05","16.800","16.670","16.880","16.570","75275.000"],["2026-03-06","16.600","17.040","17.180","16.600","85635.000"],["2026-03-09","16.890","16.740","16.900","16.210","136137.000"],["2026-03-10","17.100","17.210","17.450","17.100","104514.000"],["2026-03-11","17.220","17.250","17.360","17.150","77141.000"],["2026-03-12","17.300","17.520","17.970","17.230","160843.000"],["2026-03-13","17.410","17.200","17.500","17.150","105473.000"],["2026-03-16","17.120","17.230","17.350","16.930","96238.000"],["2026-03-17","17.280","17.170","17.700","17.130","119460.000"],["2026-03-18","17.170","17.010","17.280","16.850","89647.000"],["2026-03-19","16.740","16.810","16.920","16.600","87540.000"],["2026-03-20","16.850","16.500","16.950","16.500","96595.000"],["2026-03-23","16.440","16.070","16.440","15.880","156752.000"],["2026-03-24","16.340","16.150","16.400","15.860","86810.000"],["2026-03-25","16.150","16.280","16.470","16.130","118086.000"],["2026-03-26","16.240","16.500","16.780","16.140","118178.000"],["2026-03-27","16.300","16.530","16.570","16.250","82729.000"],["2026-03-30","16.400","16.500","16.780","16.320","94322.000"],["2026-03-31","16.510","16.460","16.700","16.410","74553.000"],["2026-04-01","16.660","16.630","16.750","16.590","71688.000"],["2026-04-02","16.630","16.440","16.630","16.310","61814.000"],["2026-04-03","16.500","16.150","16.500","16.020","58696.000"],["2026-04-07","16.170","15.910","16.250","15.850","79610.000"],["2026-04-08","16.230","16.740","16.850","16.220","138391.000"],["2026-04-09","16.610","16.750","16.880","16.490","97222.000"],["2026-04-10","16.880","16.860","17.150","16.840","104166.000"],["2026-04-13","16.840","16.560","16.840","16.360","110186.000"],["2026-04-14","16.660","16.680","16.870","16.520","88781.000"],["2026-04-15","16.770","16.890","17.270","16.770","128490.000"],["2026-04-16","17.060","16.940","17.140","16.830","113658.000"],["2026-04-17","16.900","16.660","16.910","16.500","129306.000"],["2026-04-20","16.620","16.520","16.690","16.460","114614.000"],["2026-04-21","16.470","16.530","16.640","16.330","102158.000"],["2026-04-22","16.460","16.550","16.770","16.410","144423.000"],["2026-04-23","16.540","16.420","16.740","16.330","194664.000"],["2026-04-24","16.430","16.340","16.500","16.120","108029.000"],["2026-04-27","16.340","16.620","16.940","16.330","187232.000"],["2026-04-28","16.600","15.780","16.610","15.640","320866.000"],["2026-04-29","15.720","16.100","16.160","15.520","197015.000"],["2026-04-30","16.300","16.570","17.080","16.150","308582.000"],["2026-05-06","16.700","16.730","16.960","16.500","230778.000"],["2026-05-07","16.710","17.170","17.230","16.550","263334.000"],["2026-05-08","17.090","17.470","17.740","17.060","251646.000"],["2026-05-11","17.550","17.570","17.680","17.230","186205.000"],["2026-05-12","17.550","17.310","17.660","17.150","148010.000"],["2026-05-13","17.250","17.520","17.550","16.930","144899.000"],["2026-05-14","17.520","16.980","17.530","16.970","127709.000"],["2026-05-15","17.510","17.240","17.850","16.690","337599.000"],["2026-05-18","17.280","16.960","17.280","16.910","168399.000"],["2026-05-19","16.960","17.100","17.420","16.960","140571.000"],["2026-05-20","16.980","16.430","17.000","16.260","204816.000"],["2026-05-21","16.470","17.100","17.850","16.470","387350.000"],["2026-05-22","17.310","17.210","17.360","16.960","181781.000"],["2026-05-25","17.300","17.350","17.580","17.180","147465.000"],["2026-05-26","17.270","17.210","17.430","16.890","160796.000"],["2026-05-27","17.080","16.550","17.300","16.400","190434.000"],["2026-05-28","16.560","16.160","16.570","15.900","153567.000"],["2026-05-29","16.220","15.560","16.450","15.390","222564.000"],["2026-06-01","15.410","15.360","15.690","15.240","119629.000"],["2026-06-02","15.550","15.210","15.640","15.200","103245.000"],["2026-06-03","15.200","15.150","15.520","14.980","130046.000"],["2026-06-04","15.070","15.050","15.390","14.920","102076.000"],["2026-06-05","14.970","14.990","15.350","14.530","217088.000"],["2026-06-08","14.600","14.700","14.880","14.440","149447.000"],["2026-06-09","14.830","14.600","14.870","14.330","128068.000"],["2026-06-10","14.500","14.190","14.560","14.010","115979.000"],["2026-06-11","14.170","14.000","14.170","13.760","113404.000"],["2026-06-12","14.190","14.340","14.470","14.030","100502.000"],["2026-06-15","14.370","14.570","14.650","14.370","106203.000"],["2026-06-16","14.880","14.790","14.980","14.570","125123.000",{"nd":"2025","fh_sh":"4","djr":"2026-06-15","cqr":"2026-06-16","FHcontent":"10\u6d3e4\u5143"}],["2026-06-17","14.800","15.440","16.000","14.670","236732.000"],["2026-06-18","15.440","15.730","15.960","15.350","181354.000"],["2026-06-22","15.830","15.430","15.830","15.070","194530.000"],["2026-06-23","15.300","15.170","15.630","14.980","139310.000"],["2026-06-24","15.180","14.890","15.350","14.870","101000.000"],["2026-06-25","14.910","14.650","14.980","14.510","117509.000"],["2026-06-26","14.600","14.120","14.600","14.110","122722.000"],["2026-06-29","14.120","14.410","14.710","13.570","202054.000"],["2026-06-30","14.470","14.780","14.960","14.280","139855.000"],["2026-07-01","14.730","14.660","14.870","14.410","114525.000"],["2026-07-02","14.580","14.610","15.210","14.530","134022.000"],["2026-07-03","14.800","15.390","15.710","14.720","234451.000"],["2026-07-06","15.410","15.110","15.600","15.110","131741.000"],["2026-07-07","15.110","14.640","15.260","14.530","106004.000"],["2026-07-08","14.640","14.000","14.640","13.960","122111.000"],["2026-07-09","14.000","13.510","14.020","13.350","148932.000"],["2026-07-10","13.500","13.860","14.170","13.490","144510.000"],["2026-07-13","13.830","13.290","13.830","13.060","156346.000"],["2026-07-14","13.220","13.590","13.630","13.180","112998.000"],["2026-07-15","13.650","13.720","13.910","13.550","84598.000"],["2026-07-16","13.830","13.640","13.890","13.580","68551.000"],["2026-07-17","13.650","13.300","13.790","13.260","107977.000"],["2026-07-20","13.500","13.420","13.780","13.160","140344.000"],["2026-07-21","13.500","13.400","13.660","13.300","165024.000"],["2026-07-22","13.400","13.200","13.400","12.930","142437.000"],["2026-07-23","13.110","13.200","13.220","12.980","142218.000"],["2026-07-24","13.050","12.750","13.160","12.750","132215.000"],["2026-07-27","12.800","12.840","13.010","12.710","98056.000"],["2026-07-28","12.700","12.780","12.920","12.460","110644.000"],["2026-07-29","12.820","13.370","13.440","12.810","183276.000"],["2026-07-30","13.360","13.410","13.680","13.260","113571.000"],["2026-07-31","13.500","13.600","13.830","13.480","123320.000"],["2026-08-03","13.600","14.000","14.100","13.600","122953.000"],["2026-08-04","14.000","13.890","14.080","13.820","95694.000"],["2026-08-05","13.910","14.000","14.110","13.700","103432.000"],["2026-08-06","13.970","13.790","14.040","13.720","95261.000"],["2026-08-07","13.780","13.650","13.800","13.570","89721.000"],["2026-08-10","13.680","13.800","13.880","13.500","78403.000"],["2026-08-11","13.800","13.850","13.980","13.640","67509.000"],["2026-08-12","13.950","13.900","14.060","13.810","73069.000"],["2026-08-13","13.920","13.790","14.080","13.770","109862.000"],["2026-08-14","13.840","13.680","13.840","13.520","88767.000"],["2026-08-17","13.690","14.040","14.160","13.680","119540.000"],["2026-08-18","14.040","14.150","14.210","13.850","93551.000"],["2026-08-19","14.120","13.650","14.210","13.600","101820.000"],["2026-08-20","13.750","13.650","13.830","13.650","64103.000"],["2026-08-21","13.680","13.730","13.780","13.520","51090.000"],["2026-08-24","13.680","13.840","13.890","13.600","65691.000"],["2026-08-25","13.850","13.850","13.950","13.730","59007.000"],["2026-08-26","13.870","13.930","14.090","13.860","60926.000"],["2026-08-27","13.900","13.880","13.990","13.800","59568.000"],["2026-08-28","13.900","13.420","14.090","13.420","131204.000"],["2026-08-31","13.400","13.480","13.530","13.110","79074.000"],["2026-09-01","13.380","13.510","13.630","13.380","70719.000"],["2026-09-02","13.450","13.430","13.470","13.200","52017.000"],["2026-09-03","13.440","13.490","13.670","13.350","64230.000"],["2026-09-04","13.580","13.460","13.770","13.450","84432.000"],["2026-09-07","13.460","13.590","13.660","13.340","66293.000"],["2026-09-08","13.580","13.530","13.650","13.480","49742.000"],["2026-09-09","13.530","13.330","13.570","13.270","69768.000"],["2026-09-10","13.290","12.990","13.290","12.980","77621.000"],["2026-09-11","12.980","12.770","12.980","12.670","70076.000"],["2026-09-14","12.770","12.800","12.880","12.700","52533.000"],["2026-09-15","12.840","12.630","12.870","12.560","57051.000"],["2026-09-16","12.660","12.410","12.670","12.200","127300.000"],["2026-09-17","12.400","13.250","13.310","12.320","202040.000"],["2026-09-18","13.340","14.030","14.350","13.280","284349.000"],["2026-09-21","13.930","14.550","14.700","13.910","293292.000"],["2026-09-22","14.540","13.960","14.600","13.860","240620.000"],["2026-09-23","13.960","13.890","14.000","13.670","138026.000"],["2026-09-24","13.930","13.670","14.190","13.630","115087.000"]],"qt":{"sh600933":["1","\u7231\u67ef\u8fea","600933","13.52","13.67","13.66","101270","48592","52678","13.50","278","13.48","81","13.47","27","13.46","5","13.45","24","13.52","6","13.53","84","13.54","16","13.55","45","13.56","28","","20260928161457","-0.15","-1.10","13.78","13.31","13.52\/101270\/136919796","101270","13692","1.03","12.94","","13.78","13.31","3.44","132.63","139.26","1.45","15.04","12.30","0.47","236","13.52","14.59","11.89","","","0.92","13691.9796","1.3520","10","   A","GP-A","-31.37","-3.64","2.94","11.06","6.58","23.06","12.20","5.87","0.75","-12.15","981013104","1030019351","39.73","-30.56","981013104","","","-39.96","-0.37","","CNY","0","___D__F__N","13.60","-349",""],"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":"18.810","version":"18"}}}