{"code":0,"msg":"","data":{"sh600976":{"qfqday":[["2025-12-30","33.840","33.080","33.850","32.890","29513.000"],["2025-12-31","33.080","32.670","33.100","32.610","17054.000"],["2026-01-05","32.740","33.110","33.130","32.670","14610.000"],["2026-01-06","33.180","33.180","33.320","33.040","19180.000"],["2026-01-07","33.210","33.010","33.330","32.980","18038.000"],["2026-01-08","33.050","33.200","33.260","32.930","15636.000"],["2026-01-09","33.210","33.430","33.570","33.210","21533.000"],["2026-01-12","33.430","33.520","33.570","33.280","18037.000"],["2026-01-13","33.530","33.870","34.270","33.530","29254.000"],["2026-01-14","33.840","33.950","34.200","33.650","23587.000"],["2026-01-15","33.800","34.400","34.450","33.700","22816.000"],["2026-01-16","34.350","33.900","34.430","33.880","17006.000"],["2026-01-19","33.850","33.990","34.070","33.750","10032.000"],["2026-01-20","33.930","33.870","34.070","33.810","10986.000"],["2026-01-21","33.830","33.790","33.960","33.750","10199.000"],["2026-01-22","33.790","33.980","34.050","33.700","9911.000"],["2026-01-23","34.100","34.310","34.310","33.990","13391.000"],["2026-01-26","34.310","34.910","34.970","34.100","26677.000"],["2026-01-27","34.910","34.130","34.960","33.900","19254.000"],["2026-01-28","34.280","33.560","34.280","33.500","14843.000"],["2026-01-29","33.270","33.820","33.850","32.970","15918.000"],["2026-01-30","33.720","33.740","34.020","33.510","9118.000"],["2026-02-02","33.670","32.970","33.850","32.890","14582.000"],["2026-02-03","32.980","33.170","33.260","32.960","9010.000"],["2026-02-04","32.980","33.480","33.530","32.960","8124.000"],["2026-02-05","33.480","33.880","33.970","33.410","14861.000"],["2026-02-06","34.640","33.600","34.800","33.420","37150.000"],["2026-02-09","33.500","33.620","33.800","33.390","14605.000"],["2026-02-10","33.610","33.300","33.650","33.280","13612.000"],["2026-02-11","33.400","33.100","33.440","33.000","17711.000"],["2026-02-12","33.170","32.380","33.180","32.280","32179.000"],["2026-02-13","32.450","32.230","32.540","32.170","11251.000"],["2026-02-24","32.230","32.420","32.430","32.230","8347.000"],["2026-02-25","32.460","32.330","32.670","32.100","18451.000"],["2026-02-26","32.330","31.860","32.420","31.760","21307.000"],["2026-02-27","31.860","31.950","31.950","31.720","11273.000"],["2026-03-02","31.850","31.330","31.860","31.240","16988.000"],["2026-03-03","31.360","31.000","31.730","30.990","17957.000"],["2026-03-04","31.000","30.250","31.000","30.130","16932.000"],["2026-03-05","30.560","30.230","30.570","30.190","10953.000"],["2026-03-06","30.250","31.030","31.070","30.210","14650.000"],["2026-03-09","30.800","30.650","30.950","30.560","11808.000"],["2026-03-10","30.800","31.030","31.070","30.740","8137.000"],["2026-03-11","31.130","30.910","31.130","30.810","7556.000"],["2026-03-12","31.000","30.640","31.000","30.550","8571.000"],["2026-03-13","30.750","30.890","31.130","30.600","10022.000"],["2026-03-16","30.860","31.050","31.090","30.820","6876.000"],["2026-03-17","31.110","30.980","31.380","30.950","10346.000"],["2026-03-18","30.970","30.970","31.080","30.530","7060.000"],["2026-03-19","30.670","30.450","30.910","30.300","8872.000"],["2026-03-20","30.410","30.330","30.700","30.190","10858.000"],["2026-03-23","31.540","31.970","32.790","31.380","87944.000"],["2026-03-24","31.970","31.430","32.100","30.950","49334.000"],["2026-03-25","31.430","31.610","31.780","31.050","29129.000"],["2026-03-26","31.470","31.710","32.570","31.450","37649.000"],["2026-03-27","31.500","32.390","32.440","31.380","35389.000"],["2026-03-30","32.010","33.230","33.380","31.950","44161.000"],["2026-03-31","33.030","32.710","33.310","32.690","32465.000"],["2026-04-01","32.800","33.400","33.600","32.630","46273.000"],["2026-04-02","33.100","34.210","34.370","33.060","52661.000"],["2026-04-03","33.890","34.290","34.360","33.540","37731.000"],["2026-04-07","34.080","33.500","34.280","32.930","41178.000"],["2026-04-08","33.940","33.740","34.100","33.440","36289.000"],["2026-04-09","33.720","32.930","34.270","32.790","38276.000"],["2026-04-10","33.090","33.450","33.850","32.810","27284.000"],["2026-04-13","33.770","33.040","33.770","32.800","21421.000"],["2026-04-14","33.030","32.710","33.090","32.380","28989.000"],["2026-04-15","32.810","33.030","33.100","32.600","23119.000"],["2026-04-16","32.900","32.780","33.160","32.410","22622.000"],["2026-04-17","32.740","32.470","32.740","32.150","24219.000"],["2026-04-20","31.780","32.300","32.300","31.250","31404.000"],["2026-04-21","32.160","31.920","32.630","31.830","16275.000"],["2026-04-22","31.660","31.970","32.200","31.550","8914.000"],["2026-04-23","31.950","32.010","32.080","31.560","14328.000"],["2026-04-24","31.940","32.100","32.250","31.860","11974.000"],["2026-04-27","32.280","32.270","32.300","31.900","18234.000"],["2026-04-28","32.030","31.720","32.280","31.400","21502.000",{"nd":"2025","fh_sh":"9","djr":"2026-04-27","cqr":"2026-04-28","FHcontent":"10\u6d3e9\u5143"}],["2026-04-29","31.790","32.040","32.160","31.520","19124.000"],["2026-04-30","32.200","31.690","32.200","31.610","10262.000"],["2026-05-06","31.690","31.660","31.840","31.200","21213.000"],["2026-05-07","31.700","32.240","32.680","31.500","30074.000"],["2026-05-08","32.650","32.440","32.720","32.150","18245.000"],["2026-05-11","32.560","32.380","32.560","31.990","19026.000"],["2026-05-12","32.380","31.620","32.460","31.530","19051.000"],["2026-05-13","31.620","31.670","31.740","31.260","14639.000"],["2026-05-14","31.670","31.510","31.760","31.260","11971.000"],["2026-05-15","31.350","30.740","31.580","30.630","17768.000"],["2026-05-18","30.600","30.350","30.730","30.180","11746.000"],["2026-05-19","30.350","30.740","30.770","30.200","11421.000"],["2026-05-20","30.510","30.660","30.700","30.340","8419.000"],["2026-05-21","30.660","31.290","31.770","30.660","30884.000"],["2026-05-22","31.290","31.150","31.320","30.900","10618.000"],["2026-05-25","31.010","31.270","31.670","31.010","8886.000"],["2026-05-26","31.280","31.420","31.800","31.070","16184.000"],["2026-05-27","31.300","30.810","31.330","30.310","17834.000"],["2026-05-28","30.720","30.430","30.940","30.350","8810.000"],["2026-05-29","30.360","30.420","30.980","30.340","14993.000"],["2026-06-01","30.420","29.680","30.420","29.500","22628.000"],["2026-06-02","29.510","28.740","29.700","28.530","24065.000"],["2026-06-03","28.660","27.960","28.660","27.860","17680.000"],["2026-06-04","28.000","27.620","28.080","27.480","16262.000"],["2026-06-05","28.000","28.070","28.390","27.650","15920.000"],["2026-06-08","27.980","27.070","28.100","26.950","17247.000"],["2026-06-09","27.190","26.750","27.230","26.700","12424.000"],["2026-06-10","26.700","26.980","27.030","26.580","11680.000"],["2026-06-11","26.890","26.270","27.020","25.990","16051.000"],["2026-06-12","26.390","26.450","26.610","25.910","26964.000"],["2026-06-15","26.370","26.500","26.850","26.250","20047.000"],["2026-06-16","26.480","26.680","26.820","25.930","23074.000"],["2026-06-17","26.670","26.940","27.080","26.110","19637.000"],["2026-06-18","27.030","28.190","28.580","26.920","50786.000"],["2026-06-22","28.010","27.230","28.010","25.830","50084.000"],["2026-06-23","27.080","28.920","29.250","26.690","66133.000"],["2026-06-24","28.780","28.340","28.780","28.000","28559.000"],["2026-06-25","28.400","26.930","28.400","26.780","34449.000"],["2026-06-26","26.820","25.890","27.470","25.890","24579.000"],["2026-06-29","25.890","26.390","27.330","24.860","34976.000"],["2026-06-30","26.300","24.910","26.300","24.680","41012.000"],["2026-07-01","24.940","26.190","26.250","24.680","40779.000"],["2026-07-02","26.090","28.200","28.810","26.000","72335.000"],["2026-07-03","28.490","29.310","29.810","28.140","58344.000"],["2026-07-06","29.000","28.900","29.500","28.680","36011.000"],["2026-07-07","28.500","28.100","28.760","27.810","22807.000"],["2026-07-08","28.170","28.100","28.780","27.520","18733.000"],["2026-07-09","28.170","27.200","28.330","26.900","27554.000"],["2026-07-10","27.150","27.610","27.790","26.620","31769.000"],["2026-07-13","27.610","27.810","28.500","27.500","40298.000"],["2026-07-14","27.530","27.650","28.250","27.120","32810.000"],["2026-07-15","27.700","29.720","30.070","27.470","64836.000"],["2026-07-16","29.190","30.520","30.800","28.940","55999.000"],["2026-07-17","30.360","29.420","30.900","29.200","40482.000"],["2026-07-20","29.430","29.310","29.820","28.710","39918.000"],["2026-07-21","29.200","28.560","29.200","28.200","44741.000"],["2026-07-22","28.560","29.080","29.970","28.480","40891.000"],["2026-07-23","28.920","28.800","29.200","28.270","25219.000"],["2026-07-24","28.400","27.430","28.880","27.420","25413.000"],["2026-07-27","27.330","27.760","27.850","26.840","21434.000"],["2026-07-28","27.630","27.400","27.980","27.270","17916.000"],["2026-07-29","27.400","27.820","28.160","27.400","18752.000"],["2026-07-30","27.820","28.230","28.300","27.550","30211.000"],["2026-07-31","27.960","28.200","28.290","27.760","26336.000"],["2026-08-03","28.280","28.700","28.770","28.090","25078.000"],["2026-08-04","28.630","28.580","29.400","28.460","28060.000"],["2026-08-05","28.580","28.060","28.580","27.870","35994.000"],["2026-08-06","28.090","29.990","30.080","27.880","80727.000"],["2026-08-07","29.990","30.150","30.440","29.440","63664.000"],["2026-08-10","30.120","29.560","30.180","29.400","38005.000"],["2026-08-11","29.520","29.680","30.000","29.370","26983.000"],["2026-08-12","29.600","29.730","30.070","29.330","21645.000"],["2026-08-13","29.570","29.810","30.440","29.200","42656.000"],["2026-08-14","29.640","29.170","30.130","28.910","30175.000"],["2026-08-17","29.040","28.540","29.100","28.330","34019.000"],["2026-08-18","28.540","28.510","29.190","28.350","26536.000"],["2026-08-19","28.540","28.360","29.040","28.240","26957.000"],["2026-08-20","28.390","28.630","28.980","28.290","30457.000"],["2026-08-21","28.530","27.540","28.530","27.060","41233.000"],["2026-08-24","27.800","27.580","27.870","27.310","17646.000"],["2026-08-25","27.500","27.640","27.780","27.220","15124.000"],["2026-08-26","27.650","27.700","28.300","27.520","15991.000"],["2026-08-27","27.690","27.720","27.810","27.370","17289.000"],["2026-08-28","27.640","27.740","27.970","27.440","14578.000"],["2026-08-31","27.710","27.530","27.710","27.230","15962.000"],["2026-09-01","27.520","27.860","27.880","27.390","16310.000"],["2026-09-02","27.760","28.570","29.330","27.340","47819.000"],["2026-09-03","28.480","28.080","28.670","27.700","32466.000"],["2026-09-04","28.050","28.050","28.210","27.840","18159.000"],["2026-09-07","27.930","27.890","28.080","27.830","12045.000"],["2026-09-08","27.800","28.170","28.220","27.620","15289.000"],["2026-09-09","28.070","27.550","28.080","27.490","15385.000"],["2026-09-10","27.520","26.860","27.620","26.800","18041.000"],["2026-09-11","26.750","27.080","27.230","26.510","17935.000"],["2026-09-14","27.000","27.050","27.440","26.950","10871.000"],["2026-09-15","27.020","26.510","27.020","26.500","9908.000"],["2026-09-16","26.510","26.340","26.510","26.200","8716.000"],["2026-09-17","26.200","26.220","26.430","26.050","7843.000"],["2026-09-18","26.280","26.440","26.590","26.230","6179.000"],["2026-09-21","26.400","27.580","27.770","26.400","25278.000"],["2026-09-22","27.480","27.210","27.620","27.150","12277.000"],["2026-09-23","27.370","27.020","27.390","26.970","8322.000"],["2026-09-24","27.000","26.800","27.170","26.700","6806.000"]],"qt":{"sh600976":["1","\u5065\u6c11\u96c6\u56e2","600976","26.94","26.80","26.80","6960","3362","3598","26.93","24","26.92","120","26.90","37","26.89","10","26.88","12","26.94","40","26.95","33","26.96","25","26.98","43","26.99","10","","20260928161450","0.14","0.52","27.04","26.58","26.94\/6960\/18678060","6960","1868","0.45","13.06","","27.04","26.58","1.72","41.30","41.33","1.53","29.48","24.12","0.59","52","26.84","11.66","11.48","","","0.04","1867.8060","5.9268","22","   A","GP-A","-17.54","1.89","3.34","11.74","7.10","40.10","24.68","-0.52","-2.88","-8.09","153298600","153398600","14.69","-18.56","153298600","","","-31.45","0.15","","CNY","0","___D__F__N","27.00","-69",""],"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":"33.940","version":"18"}}}