{"code":0,"msg":"","data":{"sh601686":{"qfqday":[["2025-12-30","6.029","5.999","6.089","5.989","78208.000"],["2025-12-31","5.979","5.989","6.019","5.939","58325.000"],["2026-01-05","5.989","5.999","6.049","5.969","80574.000"],["2026-01-06","5.999","6.039","6.059","5.979","95140.000"],["2026-01-07","6.049","6.029","6.059","5.989","85051.000"],["2026-01-08","5.999","6.069","6.089","5.999","85090.000"],["2026-01-09","6.069","6.079","6.089","6.029","96805.000"],["2026-01-12","6.089","6.139","6.159","6.079","103581.000"],["2026-01-13","6.159","6.109","6.189","6.089","101281.000"],["2026-01-14","6.169","6.159","6.229","6.109","130652.000"],["2026-01-15","6.149","6.189","6.229","6.119","95623.000"],["2026-01-16","6.219","6.179","6.229","6.149","87096.000"],["2026-01-19","6.179","6.309","6.329","6.159","143918.000"],["2026-01-20","6.309","6.309","6.359","6.259","166935.000"],["2026-01-21","6.200","6.250","6.250","6.120","159540.000",{"nd":"2025","fh_sh":"3","djr":"2026-01-20","cqr":"2026-01-21","FHcontent":"10\u6d3e3\u5143"}],["2026-01-22","6.270","6.410","6.420","6.250","161148.000"],["2026-01-23","6.410","6.410","6.450","6.340","105448.000"],["2026-01-26","6.430","6.430","6.450","6.330","163276.000"],["2026-01-27","6.430","6.340","6.430","6.280","119117.000"],["2026-01-28","6.340","6.440","6.440","6.310","126964.000"],["2026-01-29","6.390","6.330","6.440","6.290","186780.000"],["2026-01-30","6.300","6.340","6.390","6.200","155908.000"],["2026-02-02","6.300","6.010","6.300","5.990","201836.000"],["2026-02-03","6.040","6.110","6.120","6.030","101302.000"],["2026-02-04","6.100","6.210","6.220","6.080","100111.000"],["2026-02-05","6.400","6.250","6.590","6.240","277541.000"],["2026-02-06","6.260","6.210","6.330","6.200","122865.000"],["2026-02-09","6.260","6.250","6.290","6.230","75132.000"],["2026-02-10","6.230","6.210","6.260","6.180","81200.000"],["2026-02-11","6.210","6.210","6.260","6.180","76734.000"],["2026-02-12","6.220","6.180","6.230","6.150","82681.000"],["2026-02-13","6.160","6.080","6.170","6.080","77594.000"],["2026-02-24","6.150","6.150","6.150","6.060","118021.000"],["2026-02-25","6.160","6.290","6.340","6.150","175174.000"],["2026-02-26","6.260","6.300","6.320","6.240","105984.000"],["2026-02-27","6.310","6.360","6.390","6.280","107102.000"],["2026-03-02","6.280","6.330","6.360","6.250","137216.000"],["2026-03-03","6.330","6.250","6.370","6.230","161854.000"],["2026-03-04","6.200","6.080","6.270","6.080","143715.000"],["2026-03-05","6.140","6.080","6.170","6.070","89911.000"],["2026-03-06","6.060","6.180","6.190","6.050","85872.000"],["2026-03-09","6.140","6.150","6.190","6.100","87339.000"],["2026-03-10","6.160","6.170","6.190","6.130","72308.000"],["2026-03-11","6.170","6.170","6.180","6.120","69788.000"],["2026-03-12","6.180","6.270","6.280","6.160","125036.000"],["2026-03-13","6.270","6.300","6.370","6.250","134227.000"],["2026-03-16","6.300","6.180","6.310","6.150","137048.000"],["2026-03-17","6.200","6.140","6.260","6.130","102907.000"],["2026-03-18","6.140","6.050","6.140","6.010","123775.000"],["2026-03-19","6.020","5.910","6.020","5.860","106608.000"],["2026-03-20","5.900","5.790","5.930","5.790","94805.000"],["2026-03-23","5.730","5.590","5.740","5.570","129124.000"],["2026-03-24","5.660","5.760","5.770","5.580","102680.000"],["2026-03-25","5.770","5.810","5.830","5.750","50880.000"],["2026-03-26","5.790","5.790","5.840","5.740","72417.000"],["2026-03-27","5.740","5.820","5.830","5.730","52849.000"],["2026-03-30","5.770","5.910","5.920","5.740","69413.000"],["2026-03-31","5.890","5.870","5.950","5.860","49005.000"],["2026-04-01","5.880","5.900","5.940","5.870","50461.000"],["2026-04-02","5.880","5.840","5.920","5.810","54465.000"],["2026-04-03","5.850","5.710","5.860","5.700","56885.000"],["2026-04-07","5.720","5.740","5.750","5.670","39364.000"],["2026-04-08","5.790","5.870","5.880","5.770","47687.000"],["2026-04-09","5.880","5.790","5.890","5.780","43173.000"],["2026-04-10","5.830","5.830","5.880","5.790","44050.000"],["2026-04-13","5.850","5.810","5.850","5.770","35627.000"],["2026-04-14","5.830","5.810","5.840","5.750","56748.000"],["2026-04-15","5.810","5.810","5.850","5.790","54375.000"],["2026-04-16","5.820","5.860","5.870","5.790","42378.000"],["2026-04-17","5.870","5.890","5.900","5.820","41204.000"],["2026-04-20","5.920","5.910","5.940","5.880","41117.000"],["2026-04-21","5.910","5.890","5.920","5.870","40482.000"],["2026-04-22","5.890","5.870","5.900","5.860","50076.000"],["2026-04-23","5.870","5.700","5.880","5.660","148020.000"],["2026-04-24","5.660","5.620","5.700","5.590","81445.000"],["2026-04-27","5.610","5.550","5.610","5.470","92481.000"],["2026-04-28","5.530","5.570","5.580","5.510","59726.000"],["2026-04-29","5.520","5.600","5.630","5.500","56698.000"],["2026-04-30","5.600","5.570","5.610","5.530","58946.000"],["2026-05-06","5.560","5.590","5.620","5.560","57335.000"],["2026-05-07","5.600","5.600","5.630","5.550","46729.000"],["2026-05-08","5.590","5.590","5.610","5.560","46902.000"],["2026-05-11","5.600","5.620","5.700","5.560","95017.000"],["2026-05-12","5.630","5.530","5.640","5.520","63328.000"],["2026-05-13","5.540","5.540","5.570","5.490","52372.000"],["2026-05-14","5.550","5.410","5.550","5.410","65538.000"],["2026-05-15","5.410","5.340","5.420","5.330","47106.000"],["2026-05-18","5.340","5.340","5.340","5.260","45624.000"],["2026-05-19","5.340","5.370","5.400","5.320","48818.000"],["2026-05-20","5.390","5.390","5.420","5.320","49802.000"],["2026-05-21","5.390","5.310","5.420","5.310","43709.000"],["2026-05-22","5.310","5.290","5.330","5.250","41312.000"],["2026-05-25","5.290","5.270","5.320","5.230","32318.000"],["2026-05-26","5.260","5.270","5.280","5.200","35856.000"],["2026-05-27","5.250","5.180","5.280","5.160","39189.000"],["2026-05-28","5.190","5.180","5.210","5.110","42015.000"],["2026-05-29","5.170","5.220","5.330","5.160","57866.000"],["2026-06-01","5.230","5.390","5.450","5.200","93670.000"],["2026-06-02","5.690","5.930","5.930","5.660","404575.000"],["2026-06-03","5.950","5.560","5.990","5.510","480146.000"],["2026-06-04","5.530","5.330","5.620","5.290","263634.000"],["2026-06-05","5.300","5.260","5.330","5.240","162671.000"],["2026-06-08","5.150","5.080","5.190","5.030","187346.000"],["2026-06-09","5.080","5.130","5.150","5.040","85210.000"],["2026-06-10","5.080","4.970","5.100","4.940","113066.000"],["2026-06-11","4.960","4.980","5.010","4.920","64603.000"],["2026-06-12","5.060","5.150","5.150","4.970","94745.000"],["2026-06-15","5.170","5.170","5.230","5.140","77250.000"],["2026-06-16","5.150","5.080","5.150","5.070","56129.000"],["2026-06-17","5.050","5.010","5.080","4.990","43737.000"],["2026-06-18","4.980","5.070","5.100","4.950","62221.000"],["2026-06-22","5.040","5.080","5.100","4.920","90511.000"],["2026-06-23","5.060","5.040","5.130","5.020","65146.000"],["2026-06-24","5.030","4.990","5.070","4.960","51763.000"],["2026-06-25","4.980","4.920","4.990","4.880","50842.000"],["2026-06-26","4.920","4.850","4.950","4.840","49091.000"],["2026-06-29","4.830","4.920","4.970","4.710","87304.000"],["2026-06-30","4.910","4.830","4.920","4.810","54833.000"],["2026-07-01","4.840","4.910","4.930","4.790","52267.000"],["2026-07-02","4.880","4.940","4.960","4.860","56191.000"],["2026-07-03","4.980","5.040","5.080","4.950","59452.000"],["2026-07-06","5.040","5.040","5.070","4.980","46827.000"],["2026-07-07","5.040","4.990","5.040","4.950","38426.000"],["2026-07-08","5.000","5.050","5.070","4.960","46041.000"],["2026-07-09","5.050","4.960","5.050","4.920","47887.000"],["2026-07-10","4.940","5.010","5.040","4.890","46883.000"],["2026-07-13","5.040","5.030","5.090","4.950","64598.000"],["2026-07-14","5.020","5.080","5.090","4.990","58785.000"],["2026-07-15","5.050","5.130","5.160","5.030","54824.000"],["2026-07-16","5.130","5.110","5.150","5.060","51007.000"],["2026-07-17","5.080","5.140","5.220","5.080","87170.000"],["2026-07-20","5.100","5.110","5.190","5.060","85177.000"],["2026-07-21","5.110","5.100","5.170","5.080","72249.000"],["2026-07-22","5.100","5.090","5.110","5.040","46566.000"],["2026-07-23","5.100","5.130","5.170","5.070","76477.000"],["2026-07-24","5.110","5.000","5.140","5.000","74846.000"],["2026-07-27","5.000","5.050","5.070","4.980","53670.000"],["2026-07-28","5.060","5.050","5.080","5.000","43899.000"],["2026-07-29","5.050","5.140","5.150","5.040","73652.000"],["2026-07-30","5.140","5.200","5.210","5.130","83771.000"],["2026-07-31","5.200","5.200","5.220","5.150","63391.000"],["2026-08-03","5.190","5.330","5.350","5.180","92077.000"],["2026-08-04","5.330","5.260","5.360","5.250","61674.000"],["2026-08-05","5.240","5.220","5.280","5.200","47301.000"],["2026-08-06","5.220","5.230","5.260","5.170","47095.000"],["2026-08-07","5.220","5.170","5.240","5.150","58733.000"],["2026-08-10","5.170","5.220","5.240","5.160","55040.000"],["2026-08-11","5.220","5.150","5.220","5.130","58128.000"],["2026-08-12","5.160","5.170","5.180","5.120","42299.000"],["2026-08-13","5.170","5.140","5.180","5.120","34132.000"],["2026-08-14","5.130","5.120","5.150","5.090","35756.000"],["2026-08-17","5.130","5.170","5.170","5.060","48370.000"],["2026-08-18","5.140","5.150","5.180","5.130","39966.000"],["2026-08-19","5.140","5.100","5.140","5.080","39831.000"],["2026-08-20","5.100","5.170","5.180","5.090","47434.000"],["2026-08-21","5.150","5.150","5.170","5.090","44293.000"],["2026-08-24","5.140","5.200","5.210","5.130","63062.000"],["2026-08-25","5.170","5.230","5.290","5.160","46009.000"],["2026-08-26","5.240","5.270","5.300","5.220","41292.000"],["2026-08-27","5.260","5.220","5.260","5.180","39344.000"],["2026-08-28","5.230","5.240","5.260","5.190","35330.000"],["2026-08-31","5.220","5.190","5.230","5.160","35772.000"],["2026-09-01","5.210","5.270","5.290","5.150","74712.000"],["2026-09-02","5.240","5.260","5.280","5.220","53906.000"],["2026-09-03","5.250","5.230","5.300","5.210","60754.000"],["2026-09-04","5.250","5.240","5.270","5.210","48822.000"],["2026-09-07","5.240","5.210","5.250","5.180","34007.000"],["2026-09-08","5.210","5.270","5.280","5.190","54792.000"],["2026-09-09","5.250","5.270","5.290","5.230","43326.000"],["2026-09-10","5.280","5.280","5.300","5.250","45568.000"],["2026-09-11","5.260","5.190","5.280","5.160","50806.000"],["2026-09-14","5.210","5.210","5.230","5.150","30510.000"],["2026-09-15","5.220","5.140","5.220","5.130","32998.000"],["2026-09-16","5.110","5.140","5.160","5.080","40327.000"],["2026-09-17","5.140","5.100","5.140","5.060","47972.000"],["2026-09-18","5.100","5.080","5.120","5.070","36135.000"],["2026-09-21","5.090","5.110","5.110","5.070","42685.000"],["2026-09-22","5.110","5.050","5.120","5.040","65777.000"],["2026-09-23","5.050","5.020","5.090","5.000","43444.000"],["2026-09-24","5.020","5.020","5.040","4.980","36207.000"]],"qt":{"sh601686":["1","\u53cb\u53d1\u96c6\u56e2","601686","4.93","5.02","5.02","60938","25033","35905","4.93","500","4.92","300","4.91","887","4.90","1210","4.89","658","4.94","1812","4.95","913","4.96","202","4.97","631","4.98","217","","20260928161450","-0.09","-1.79","5.03","4.90","4.93\/60938\/30113433","60938","3011","0.41","10.86","","5.03","4.90","2.59","72.93","72.93","1.06","5.52","4.52","1.36","-220","4.94","13.10","10.73","","","0.62","3011.3433","0.0000","0","   A","GP-A","-17.68","-2.95","5.87","9.48","2.77","7.18","4.71","-5.01","-5.92","-2.18","1479347326","1479347326","-3.00","-17.82","1479347326","","","-17.82","0.00","","CNY","0","___D__F__N","4.88","940",""],"market":["2026-09-29 03:07:40|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":"6.039","version":"18"}}}