{"code":0,"msg":"","data":{"sh601882":{"qfqday":[["2025-12-30","19.110","19.240","19.300","19.110","13549.000"],["2025-12-31","19.240","19.160","19.300","19.080","15034.000"],["2026-01-05","19.280","19.130","19.280","19.090","34453.000"],["2026-01-06","19.190","19.390","19.420","19.100","36393.000"],["2026-01-07","19.430","19.480","19.740","19.360","40770.000"],["2026-01-08","19.790","19.690","20.200","19.660","63397.000"],["2026-01-09","19.700","19.900","20.030","19.700","53636.000"],["2026-01-12","19.810","20.470","20.690","19.810","67390.000"],["2026-01-13","20.460","20.170","20.520","20.000","50792.000"],["2026-01-14","20.160","20.060","20.520","19.880","54424.000"],["2026-01-15","19.960","20.330","20.400","19.910","44878.000"],["2026-01-16","20.420","20.540","20.660","20.070","53359.000"],["2026-01-19","20.540","20.880","21.300","20.410","89171.000"],["2026-01-20","20.850","20.620","21.000","20.510","51080.000"],["2026-01-21","20.700","20.720","20.830","20.520","37462.000"],["2026-01-22","20.750","20.560","20.880","20.490","44468.000"],["2026-01-23","20.580","20.730","20.750","20.550","38256.000"],["2026-01-26","20.730","20.220","20.770","20.110","57555.000"],["2026-01-27","20.530","20.280","20.560","19.890","43842.000"],["2026-01-28","19.990","19.880","20.320","19.760","42577.000"],["2026-01-29","19.800","19.640","20.030","19.550","40832.000"],["2026-01-30","19.660","19.460","19.760","19.030","40442.000"],["2026-02-02","19.440","19.070","19.640","19.000","32769.000"],["2026-02-03","19.170","19.500","19.530","19.120","31080.000"],["2026-02-04","19.450","19.770","19.770","19.400","31748.000"],["2026-02-05","19.850","19.920","20.200","19.580","38182.000"],["2026-02-06","19.750","20.030","20.170","19.620","31509.000"],["2026-02-09","20.110","20.090","20.190","19.900","25559.000"],["2026-02-10","20.080","20.450","20.570","20.050","38376.000"],["2026-02-11","20.550","20.520","20.550","20.360","22733.000"],["2026-02-12","20.500","20.990","21.100","20.430","50471.000"],["2026-02-13","20.910","20.940","21.180","20.630","50275.000"],["2026-02-24","21.180","20.850","21.190","20.760","42055.000"],["2026-02-25","20.950","21.000","21.330","20.800","45158.000"],["2026-02-26","20.950","21.760","22.390","20.800","113861.000"],["2026-02-27","21.580","21.300","21.650","21.180","57015.000"],["2026-03-02","20.900","21.570","21.790","20.700","91747.000"],["2026-03-03","21.370","20.560","21.550","20.550","52798.000"],["2026-03-04","20.410","20.310","20.750","20.260","49143.000"],["2026-03-05","20.630","20.480","20.760","20.390","33075.000"],["2026-03-06","20.500","21.610","21.960","20.410","91512.000"],["2026-03-09","21.280","21.330","21.520","20.890","73929.000"],["2026-03-10","21.370","21.590","21.750","21.310","49709.000"],["2026-03-11","22.530","21.950","22.990","21.830","205896.000"],["2026-03-12","21.760","21.550","22.100","21.500","99439.000"],["2026-03-13","21.760","21.550","22.300","21.360","83172.000"],["2026-03-16","21.460","21.060","21.670","20.900","62427.000"],["2026-03-17","21.060","20.720","21.280","20.720","42934.000"],["2026-03-18","20.750","21.000","21.030","20.720","28949.000"],["2026-03-19","20.710","20.500","20.850","20.410","36247.000"],["2026-03-20","20.540","19.980","20.660","19.970","41144.000"],["2026-03-23","19.770","18.940","19.790","18.600","75201.000"],["2026-03-24","19.200","18.770","19.240","18.070","79659.000"],["2026-03-25","18.810","18.800","18.950","18.590","57777.000"],["2026-03-26","18.810","18.360","18.900","18.300","35337.000"],["2026-03-27","18.320","18.370","18.380","18.100","43435.000"],["2026-03-30","18.110","18.220","18.290","17.920","32422.000"],["2026-03-31","18.290","18.280","18.550","18.230","29474.000"],["2026-04-01","18.470","18.510","18.640","18.350","35049.000"],["2026-04-02","18.510","18.100","18.540","18.050","27401.000"],["2026-04-03","18.100","18.090","18.300","17.970","26913.000"],["2026-04-07","18.060","17.900","18.170","17.770","27628.000"],["2026-04-08","18.180","18.560","18.560","18.180","46457.000"],["2026-04-09","18.330","18.610","18.910","18.320","43292.000"],["2026-04-10","18.690","18.770","19.000","18.690","37023.000"],["2026-04-13","18.700","18.570","18.900","18.430","27098.000"],["2026-04-14","18.710","19.020","19.260","18.470","56133.000"],["2026-04-15","19.030","18.740","19.070","18.650","30057.000"],["2026-04-16","18.750","18.880","19.110","18.620","32675.000"],["2026-04-17","18.800","19.360","19.810","18.710","70256.000"],["2026-04-20","19.280","19.320","19.400","19.060","33827.000"],["2026-04-21","19.290","19.220","19.400","19.100","19069.000"],["2026-04-22","19.200","19.320","19.400","19.080","22179.000"],["2026-04-23","19.400","19.120","19.490","19.050","26163.000"],["2026-04-24","18.990","18.800","19.110","18.700","26907.000"],["2026-04-27","18.800","18.960","19.040","18.590","25720.000"],["2026-04-28","18.900","18.600","18.970","18.450","25326.000"],["2026-04-29","18.600","19.720","19.800","18.480","69947.000"],["2026-04-30","19.630","20.080","20.290","19.630","56673.000",{"nd":"2025","fh_sh":"3","djr":"2026-04-29","cqr":"2026-04-30","FHcontent":"10\u6d3e3\u5143"}],["2026-05-06","20.160","20.670","21.200","19.910","85176.000"],["2026-05-07","20.800","22.310","22.570","20.570","169102.000"],["2026-05-08","22.170","23.790","24.200","22.170","185492.000"],["2026-05-11","23.700","23.250","23.700","22.950","108682.000"],["2026-05-12","23.300","23.090","23.770","22.940","88069.000"],["2026-05-13","23.000","23.090","23.220","22.620","62842.000"],["2026-05-14","23.190","23.150","23.600","22.820","70619.000"],["2026-05-15","23.080","24.340","25.200","23.020","162334.000"],["2026-05-18","24.200","23.250","24.220","23.050","107337.000"],["2026-05-19","23.180","23.790","23.930","23.180","71977.000"],["2026-05-20","23.700","23.280","24.960","23.230","66005.000"],["2026-05-21","23.400","23.420","24.300","23.250","117711.000"],["2026-05-22","23.750","23.830","23.990","23.130","74861.000"],["2026-05-25","23.930","23.430","24.000","23.160","61813.000"],["2026-05-26","23.430","23.260","23.680","22.750","68166.000"],["2026-05-27","23.580","22.550","23.630","22.250","71422.000"],["2026-05-28","22.550","22.460","22.800","21.940","53390.000"],["2026-05-29","22.460","21.640","22.750","21.280","62020.000"],["2026-06-01","21.640","21.310","21.750","21.230","52265.000"],["2026-06-02","21.300","20.890","21.670","20.850","46136.000"],["2026-06-03","20.850","20.300","20.950","20.090","66294.000"],["2026-06-04","20.100","19.760","20.250","19.560","50483.000"],["2026-06-05","19.760","20.510","21.150","18.940","71999.000"],["2026-06-08","20.310","20.660","21.320","20.260","80581.000"],["2026-06-09","20.850","21.220","21.850","20.710","78677.000"],["2026-06-10","21.100","20.290","21.550","20.070","60617.000"],["2026-06-11","19.990","19.970","20.290","19.630","53007.000"],["2026-06-12","20.200","19.960","20.940","19.820","69129.000"],["2026-06-15","20.090","20.800","21.150","19.800","71421.000"],["2026-06-16","20.590","21.170","21.270","20.550","49979.000"],["2026-06-17","21.160","20.690","21.350","20.580","46466.000"],["2026-06-18","20.690","21.200","21.300","20.600","50573.000"],["2026-06-22","21.180","20.000","21.190","19.500","95858.000"],["2026-06-23","19.960","19.990","20.530","19.700","62410.000"],["2026-06-24","20.000","19.750","20.260","19.230","70174.000"],["2026-06-25","19.720","19.210","20.000","19.080","58780.000"],["2026-06-26","19.140","18.460","19.170","18.410","76634.000"],["2026-06-29","18.460","18.390","18.570","17.780","59419.000"],["2026-06-30","18.680","20.230","20.230","18.420","76716.000"],["2026-07-01","20.500","20.130","20.880","20.100","98803.000"],["2026-07-02","20.320","20.760","21.550","20.050","96683.000"],["2026-07-03","21.040","21.300","21.900","20.820","106271.000"],["2026-07-06","21.250","20.640","21.250","20.330","72800.000"],["2026-07-07","20.570","20.400","21.110","20.200","64381.000"],["2026-07-08","20.210","19.380","20.370","19.360","67387.000"],["2026-07-09","19.220","19.300","19.450","18.730","49891.000"],["2026-07-10","19.330","19.120","19.650","18.980","62030.000"],["2026-07-13","19.130","17.750","19.130","17.730","104188.000"],["2026-07-14","17.750","18.920","18.960","17.650","88774.000"],["2026-07-15","18.800","19.010","19.240","18.530","47241.000"],["2026-07-16","18.920","18.520","19.110","18.450","44393.000"],["2026-07-17","18.530","18.130","18.710","18.010","60996.000"],["2026-07-20","18.410","17.910","18.590","17.700","88507.000"],["2026-07-21","18.020","18.240","18.360","17.730","73731.000"],["2026-07-22","18.100","17.830","18.180","17.630","69122.000"],["2026-07-23","17.800","18.180","18.220","17.700","48939.000"],["2026-07-24","18.100","17.940","18.170","17.820","30756.000"],["2026-07-27","17.660","18.390","18.450","17.650","46392.000"],["2026-07-28","18.190","18.820","19.100","18.110","65255.000"],["2026-07-29","18.890","19.230","19.290","18.800","55069.000"],["2026-07-30","19.130","19.050","19.650","19.010","49823.000"],["2026-07-31","19.240","19.130","19.520","19.110","49362.000"],["2026-08-03","19.110","19.520","19.610","19.080","39917.000"],["2026-08-04","19.590","19.430","19.800","19.350","37648.000"],["2026-08-05","19.450","19.440","19.640","19.340","31317.000"],["2026-08-06","19.530","19.480","19.580","19.190","30438.000"],["2026-08-07","19.350","19.410","19.550","19.300","26388.000"],["2026-08-10","19.580","19.880","20.280","19.400","74732.000"],["2026-08-11","20.250","21.050","21.250","20.010","208590.000"],["2026-08-12","20.560","21.470","21.940","20.410","198599.000"],["2026-08-13","21.240","20.660","21.630","20.630","149695.000"],["2026-08-14","20.780","20.300","21.260","20.010","98739.000"],["2026-08-17","20.990","21.360","21.970","20.930","172482.000"],["2026-08-18","21.000","21.150","21.880","20.970","133253.000"],["2026-08-19","20.710","20.210","20.930","20.190","95503.000"],["2026-08-20","20.390","20.480","20.810","20.060","75603.000"],["2026-08-21","20.420","20.100","20.430","20.050","48453.000"],["2026-08-24","20.180","19.750","20.180","19.570","48718.000"],["2026-08-25","19.670","19.800","19.880","19.420","44215.000"],["2026-08-26","19.850","19.820","20.190","19.700","36111.000"],["2026-08-27","19.770","20.040","20.120","19.660","44240.000"],["2026-08-28","20.000","19.920","20.220","19.760","49769.000"],["2026-08-31","20.850","21.910","21.910","20.850","103538.000"],["2026-09-01","22.200","22.460","22.750","22.150","232759.000"],["2026-09-02","22.460","22.600","22.850","22.250","133613.000"],["2026-09-03","22.620","22.520","22.840","22.300","91962.000"],["2026-09-04","22.520","22.630","22.880","22.440","90865.000"],["2026-09-07","22.760","23.350","23.500","22.200","123467.000"],["2026-09-08","23.300","22.760","23.660","22.700","84167.000"],["2026-09-09","22.740","22.730","22.810","22.390","61710.000"],["2026-09-10","22.630","22.260","22.720","22.160","51752.000"],["2026-09-11","22.000","21.830","22.150","21.320","60911.000"],["2026-09-14","22.000","21.700","22.000","21.480","48038.000"],["2026-09-15","21.700","21.800","21.920","21.430","42070.000"],["2026-09-16","21.730","21.960","21.980","21.490","45529.000"],["2026-09-17","21.820","21.930","22.180","21.710","46778.000"],["2026-09-18","22.150","22.800","22.880","21.960","72181.000"],["2026-09-21","22.660","23.520","23.830","22.500","86291.000"],["2026-09-22","23.580","23.400","23.770","23.260","62128.000"],["2026-09-23","23.340","23.930","24.080","23.240","58109.000"],["2026-09-24","23.930","23.230","24.010","23.110","58899.000"]],"qt":{"sh601882":["1","\u6d77\u5929\u7cbe\u5de5","601882","22.81","23.23","23.23","47887","24230","23657","22.80","12","22.79","27","22.78","59","22.77","4","22.76","20","22.81","6","22.83","7","22.84","1","22.85","90","22.87","9","","20260928161452","-0.42","-1.81","23.38","22.70","22.81\/47887\/109646206","47887","10965","0.92","25.07","","23.38","22.70","2.93","119.07","119.07","3.87","25.55","20.91","0.71","9","22.90","21.04","27.76","","","1.01","10964.6206","2.9653","13","   A","GP-A","19.05","0.04","1.32","15.44","8.27","25.20","17.63","4.49","14.51","7.09","522000000","522000000","3.83","18.56","522000000","","","14.05","-0.04","","CNY","0","___D__F__N","22.75","117",""],"market":["2026-09-29 03:07:58|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":"19.210","version":"18"}}}