{"code":0,"msg":"","data":{"sh601827":{"qfqday":[["2025-12-30","8.064","8.004","8.064","7.984","35782.000"],["2025-12-31","7.994","8.204","8.294","7.984","122055.000"],["2026-01-05","8.224","8.314","8.354","8.174","122406.000"],["2026-01-06","8.334","8.304","8.354","8.254","80743.000"],["2026-01-07","8.314","8.254","8.364","8.254","54590.000"],["2026-01-08","8.244","8.264","8.314","8.224","53304.000"],["2026-01-09","8.244","8.254","8.274","8.224","58856.000"],["2026-01-12","8.314","8.284","8.364","8.244","81865.000"],["2026-01-13","8.314","8.274","8.324","8.224","56864.000"],["2026-01-14","8.284","8.164","8.304","8.134","95169.000"],["2026-01-15","8.184","8.204","8.224","8.154","42434.000"],["2026-01-16","8.224","8.244","8.264","8.184","58147.000"],["2026-01-19","8.214","8.304","8.304","8.184","53662.000"],["2026-01-20","8.314","8.474","8.484","8.284","82271.000"],["2026-01-21","8.594","8.584","8.604","8.494","84987.000"],["2026-01-22","8.584","8.644","8.654","8.544","70304.000"],["2026-01-23","8.694","8.654","8.704","8.584","63277.000"],["2026-01-26","8.704","8.734","8.774","8.594","75287.000"],["2026-01-27","8.774","8.734","8.774","8.634","72380.000"],["2026-01-28","8.724","8.774","8.894","8.684","88127.000"],["2026-01-29","8.754","8.794","8.844","8.734","76359.000"],["2026-01-30","8.764","8.754","8.834","8.694","91268.000"],["2026-02-02","8.734","8.634","8.834","8.634","107748.000"],["2026-02-03","8.654","8.654","8.724","8.594","66950.000"],["2026-02-04","8.634","8.724","8.794","8.624","79658.000"],["2026-02-05","8.734","8.684","8.734","8.634","66633.000"],["2026-02-06","8.664","8.614","8.734","8.594","91504.000"],["2026-02-09","8.654","8.574","8.674","8.534","86661.000"],["2026-02-10","8.584","8.514","8.594","8.494","66806.000"],["2026-02-11","8.514","8.574","8.594","8.484","71247.000"],["2026-02-12","8.584","8.514","8.584","8.444","54772.000"],["2026-02-13","8.484","8.424","8.494","8.404","52034.000"],["2026-02-24","8.424","8.504","8.524","8.424","61733.000"],["2026-02-25","8.524","8.564","8.654","8.504","69873.000"],["2026-02-26","8.554","8.644","8.714","8.524","54240.000"],["2026-02-27","8.654","8.744","8.834","8.634","108666.000"],["2026-03-02","8.644","8.644","8.724","8.614","84186.000"],["2026-03-03","8.644","8.534","8.704","8.524","86101.000"],["2026-03-04","8.384","8.404","8.564","8.364","86261.000"],["2026-03-05","8.454","8.504","8.584","8.454","59831.000"],["2026-03-06","8.484","8.684","8.744","8.474","100607.000"],["2026-03-09","8.624","8.684","8.734","8.604","75295.000"],["2026-03-10","8.684","8.694","8.764","8.564","87634.000"],["2026-03-11","8.694","8.934","9.014","8.604","193354.000"],["2026-03-12","8.894","8.994","9.044","8.854","129022.000"],["2026-03-13","9.134","9.014","9.144","8.894","117138.000"],["2026-03-16","8.964","8.844","9.054","8.804","90927.000"],["2026-03-17","8.854","8.754","8.934","8.744","74439.000"],["2026-03-18","8.774","8.784","8.844","8.654","66419.000"],["2026-03-19","8.724","8.644","8.794","8.614","57242.000"],["2026-03-20","8.654","8.684","8.824","8.604","92040.000"],["2026-03-23","8.564","8.334","8.574","8.234","130722.000"],["2026-03-24","8.434","8.664","8.674","8.394","119785.000"],["2026-03-25","8.664","9.044","9.174","8.604","217579.000"],["2026-03-26","9.114","8.944","9.114","8.804","122922.000"],["2026-03-27","8.854","8.984","9.044","8.824","114280.000"],["2026-03-30","8.894","8.734","8.954","8.674","121583.000"],["2026-03-31","8.544","8.024","8.554","7.894","577394.000"],["2026-04-01","8.054","7.894","8.084","7.834","279107.000"],["2026-04-02","7.844","7.814","7.894","7.764","134152.000"],["2026-04-03","7.814","7.614","7.824","7.594","122780.000"],["2026-04-07","7.624","7.664","7.694","7.594","61426.000"],["2026-04-08","7.754","7.774","7.794","7.684","115839.000"],["2026-04-09","7.734","7.664","7.754","7.634","75011.000"],["2026-04-10","7.654","7.744","7.764","7.654","76391.000"],["2026-04-13","7.704","7.704","7.714","7.634","76564.000"],["2026-04-14","7.724","7.724","7.754","7.654","57352.000"],["2026-04-15","7.734","7.694","7.744","7.684","53614.000"],["2026-04-16","7.694","7.694","7.714","7.674","50571.000"],["2026-04-17","7.694","7.634","7.694","7.614","66035.000"],["2026-04-20","7.624","7.654","7.664","7.604","48555.000"],["2026-04-21","7.634","7.684","7.694","7.624","49573.000"],["2026-04-22","7.674","7.684","7.714","7.654","51000.000"],["2026-04-23","7.704","7.774","7.774","7.694","92732.000"],["2026-04-24","7.774","7.724","7.794","7.694","74378.000"],["2026-04-27","7.714","7.704","7.724","7.674","54110.000"],["2026-04-28","7.704","7.734","7.764","7.684","56144.000"],["2026-04-29","7.734","7.794","7.824","7.714","71532.000"],["2026-04-30","7.914","7.974","8.014","7.884","160009.000"],["2026-05-06","7.974","7.944","7.984","7.854","105421.000"],["2026-05-07","7.934","7.924","7.954","7.864","70579.000"],["2026-05-08","7.914","7.894","7.964","7.844","60181.000"],["2026-05-11","7.904","7.894","7.904","7.834","70025.000"],["2026-05-12","7.894","7.884","7.924","7.854","52178.000"],["2026-05-13","7.864","7.934","7.974","7.864","63957.000"],["2026-05-14","7.924","7.794","7.974","7.784","74344.000"],["2026-05-15","7.834","7.734","7.834","7.694","79241.000"],["2026-05-18","7.704","7.754","7.754","7.694","45381.000"],["2026-05-19","7.754","7.824","7.844","7.724","61638.000"],["2026-05-20","7.804","7.654","7.804","7.634","80461.000"],["2026-05-21","7.644","7.564","7.744","7.554","58422.000"],["2026-05-22","7.584","7.554","7.624","7.474","55293.000"],["2026-05-25","7.574","7.764","7.774","7.574","68557.000"],["2026-05-26","7.764","7.764","7.784","7.674","56407.000"],["2026-05-27","7.764","7.834","7.914","7.734","94210.000"],["2026-05-28","7.854","7.884","7.944","7.814","100992.000"],["2026-05-29","7.874","8.014","8.044","7.834","146608.000"],["2026-06-01","8.064","8.314","8.314","7.944","262928.000"],["2026-06-02","8.234","8.254","8.384","8.134","190289.000"],["2026-06-03","8.204","8.154","8.214","7.994","163389.000"],["2026-06-04","8.074","7.894","8.124","7.864","125902.000"],["2026-06-05","7.894","7.734","7.974","7.704","117662.000"],["2026-06-08","7.684","7.634","7.744","7.554","89197.000"],["2026-06-09","7.690","7.610","7.700","7.560","64989.000",{"nd":"2025","fh_sh":"2.66","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e2.66\u5143"}],["2026-06-10","7.610","7.620","7.660","7.480","63640.000"],["2026-06-11","7.570","7.450","7.610","7.440","55387.000"],["2026-06-12","7.480","7.560","7.590","7.430","54669.000"],["2026-06-15","7.590","7.710","7.730","7.590","57835.000"],["2026-06-16","7.710","7.740","7.790","7.670","60042.000"],["2026-06-17","7.700","7.720","7.760","7.650","52445.000"],["2026-06-18","7.730","7.550","7.750","7.540","52032.000"],["2026-06-22","7.540","7.530","7.550","7.270","75490.000"],["2026-06-23","7.480","7.530","7.660","7.420","49124.000"],["2026-06-24","7.540","7.390","7.550","7.320","65038.000"],["2026-06-25","7.340","7.270","7.360","7.180","65052.000"],["2026-06-26","7.270","7.190","7.290","7.190","39945.000"],["2026-06-29","7.190","7.310","7.340","7.070","53367.000"],["2026-06-30","7.280","7.270","7.300","7.210","32294.000"],["2026-07-01","7.270","7.410","7.440","7.240","35882.000"],["2026-07-02","7.390","7.490","7.520","7.360","31773.000"],["2026-07-03","7.500","7.490","7.530","7.460","38603.000"],["2026-07-06","7.540","7.730","7.750","7.470","64874.000"],["2026-07-07","7.730","7.580","7.730","7.560","38055.000"],["2026-07-08","7.600","7.620","7.720","7.550","37433.000"],["2026-07-09","7.610","7.490","7.630","7.420","45416.000"],["2026-07-10","7.570","7.570","7.680","7.420","60694.000"],["2026-07-13","7.620","7.880","8.070","7.620","161626.000"],["2026-07-14","7.920","7.910","7.990","7.880","103377.000"],["2026-07-15","7.900","7.820","7.970","7.670","139906.000"],["2026-07-16","7.810","7.840","7.910","7.760","89851.000"],["2026-07-17","7.860","7.800","7.980","7.760","98478.000"],["2026-07-20","7.840","7.910","7.980","7.780","85825.000"],["2026-07-21","7.880","7.840","7.980","7.790","94727.000"],["2026-07-22","7.840","7.880","7.910","7.710","73266.000"],["2026-07-23","7.870","8.000","8.030","7.840","77513.000"],["2026-07-24","7.910","8.010","8.120","7.910","93467.000"],["2026-07-27","8.030","8.140","8.160","8.010","107423.000"],["2026-07-28","8.090","7.980","8.090","7.900","67429.000"],["2026-07-29","7.950","8.090","8.150","7.950","74866.000"],["2026-07-30","8.100","8.280","8.280","8.100","105381.000"],["2026-07-31","8.240","8.430","8.450","8.200","133018.000"],["2026-08-03","8.460","8.450","8.560","8.400","128579.000"],["2026-08-04","8.530","8.410","8.550","8.380","98596.000"],["2026-08-05","8.410","8.350","8.520","8.340","77538.000"],["2026-08-06","8.360","8.350","8.470","8.260","66109.000"],["2026-08-07","8.400","8.410","8.430","8.270","72320.000"],["2026-08-10","8.410","8.840","8.990","8.380","233503.000"],["2026-08-11","8.790","8.680","8.930","8.670","84204.000"],["2026-08-12","8.780","8.380","8.780","8.360","132752.000"],["2026-08-13","8.370","8.600","8.690","8.190","203356.000"],["2026-08-14","8.560","8.410","8.660","8.390","98267.000"],["2026-08-17","8.400","8.320","8.400","8.260","67656.000"],["2026-08-18","8.320","8.340","8.350","8.250","57896.000"],["2026-08-19","8.300","8.230","8.400","8.220","53107.000"],["2026-08-20","8.230","8.290","8.340","8.220","41699.000"],["2026-08-21","8.280","8.190","8.280","8.090","55757.000"],["2026-08-24","8.200","8.260","8.330","8.200","32356.000"],["2026-08-25","8.250","8.270","8.300","8.230","41697.000"],["2026-08-26","8.090","8.090","8.180","7.980","111794.000"],["2026-08-27","8.070","8.200","8.240","8.030","69513.000"],["2026-08-28","8.170","8.150","8.240","8.100","49849.000"],["2026-08-31","8.180","8.280","8.310","8.100","66350.000"],["2026-09-01","8.280","8.210","8.330","8.180","62604.000"],["2026-09-02","8.180","8.130","8.210","8.110","39302.000"],["2026-09-03","8.110","8.120","8.180","8.080","38902.000"],["2026-09-04","8.130","8.040","8.160","8.040","57072.000"],["2026-09-07","8.060","8.120","8.120","8.020","46210.000"],["2026-09-08","8.140","8.060","8.150","8.040","49654.000"],["2026-09-09","8.090","8.170","8.190","8.040","44632.000"],["2026-09-10","8.180","8.200","8.290","8.140","66046.000"],["2026-09-11","8.180","8.080","8.260","8.030","118046.000"],["2026-09-14","8.060","8.170","8.220","7.990","62726.000"],["2026-09-15","8.120","8.130","8.260","8.090","59842.000"],["2026-09-16","8.170","8.050","8.200","8.020","59573.000"],["2026-09-17","8.050","7.930","8.050","7.890","54783.000"],["2026-09-18","7.950","7.890","8.000","7.890","47934.000"],["2026-09-21","7.900","7.830","7.910","7.790","69940.000"],["2026-09-22","7.830","7.840","7.860","7.810","27571.000"],["2026-09-23","7.850","7.860","7.910","7.820","34025.000"],["2026-09-24","7.860","7.810","7.890","7.790","32170.000"]],"qt":{"sh601827":["1","\u4e09\u5cf0\u73af\u5883","601827","7.78","7.81","7.82","31283","16098","15185","7.78","245","7.77","284","7.76","51","7.75","249","7.74","379","7.81","18","7.82","163","7.83","283","7.84","303","7.85","464","","20260928161442","-0.03","-0.38","7.84","7.74","7.78\/31283\/24379894","31283","2438","0.19","10.72","","7.84","7.74","1.28","130.08","130.08","1.06","8.59","7.03","0.74","-23","7.79","9.85","10.57","","","0.46","2437.9894","0.0000","0","   A","GP-A","-5.17","-1.39","3.42","9.89","5.07","9.17","7.07","-3.71","-4.54","3.87","1671933300","1671933300","-0.94","-2.80","1671933300","","","-4.00","-0.26","","CNY","0","___D__F__N","7.86","-859",""],"market":["2026-09-29 03:07:28|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":"8.064","version":"18"}}}