{"code":0,"msg":"","data":{"sh605009":{"qfqday":[["2025-12-30","30.340","30.040","30.470","30.030","14182.000"],["2025-12-31","30.130","30.050","30.360","29.860","8838.000"],["2026-01-05","30.100","30.460","30.550","30.060","14506.000"],["2026-01-06","30.470","30.540","30.600","30.300","14425.000"],["2026-01-07","30.440","30.530","30.630","30.260","16111.000"],["2026-01-08","30.550","30.890","31.150","30.350","22200.000"],["2026-01-09","30.770","30.850","31.010","30.590","18600.000"],["2026-01-12","30.850","31.670","31.720","30.760","38595.000"],["2026-01-13","31.670","31.600","32.070","31.360","28237.000"],["2026-01-14","31.510","31.930","31.970","31.510","32399.000"],["2026-01-15","31.550","31.550","32.080","31.350","22439.000"],["2026-01-16","32.000","31.250","32.080","31.180","19556.000"],["2026-01-19","31.250","31.480","31.760","31.250","14585.000"],["2026-01-20","31.550","31.850","32.130","31.350","23962.000"],["2026-01-21","31.840","31.640","31.840","31.280","21017.000"],["2026-01-22","31.640","31.250","31.640","31.220","18730.000"],["2026-01-23","31.260","31.540","31.590","31.250","16224.000"],["2026-01-26","31.520","31.230","31.600","30.840","23386.000"],["2026-01-27","31.150","30.420","31.150","30.160","25672.000"],["2026-01-28","30.370","30.250","30.450","30.110","14351.000"],["2026-01-29","30.060","30.280","30.450","30.010","16446.000"],["2026-01-30","30.250","30.140","30.540","30.020","13787.000"],["2026-02-02","30.030","30.010","30.660","29.950","16783.000"],["2026-02-03","30.140","30.100","30.480","29.770","15207.000"],["2026-02-04","30.090","30.050","30.150","29.810","12679.000"],["2026-02-05","30.050","30.870","31.170","30.020","32927.000"],["2026-02-06","30.650","30.420","30.820","30.420","16159.000"],["2026-02-09","30.520","30.510","30.600","30.300","12043.000"],["2026-02-10","30.520","30.580","30.600","30.290","8548.000"],["2026-02-11","30.550","30.580","30.750","30.380","11581.000"],["2026-02-12","30.580","29.860","30.580","29.830","23862.000"],["2026-02-13","29.950","29.390","30.030","29.380","15235.000"],["2026-02-24","29.600","29.630","29.740","29.430","8920.000"],["2026-02-25","30.280","30.040","30.340","29.880","16893.000"],["2026-02-26","30.150","29.800","30.150","29.710","11256.000"],["2026-02-27","29.740","29.820","30.000","29.700","8577.000"],["2026-03-02","29.600","29.340","29.740","29.150","16660.000"],["2026-03-03","29.330","29.070","29.620","28.960","16063.000"],["2026-03-04","28.960","28.430","29.110","28.330","16675.000"],["2026-03-05","28.610","28.270","28.730","28.070","14900.000"],["2026-03-06","28.220","28.870","28.900","28.170","12031.000"],["2026-03-09","28.750","28.610","28.750","28.280","10026.000"],["2026-03-10","28.720","28.870","28.950","28.660","8528.000"],["2026-03-11","28.860","28.880","28.930","28.710","7520.000"],["2026-03-12","28.850","28.780","28.950","28.660","7407.000"],["2026-03-13","28.710","28.820","29.050","28.700","8642.000"],["2026-03-16","28.820","29.020","29.040","28.630","9576.000"],["2026-03-17","29.120","28.800","29.140","28.650","9078.000"],["2026-03-18","28.860","28.770","28.900","28.560","8709.000"],["2026-03-19","28.670","28.250","28.740","28.170","10342.000"],["2026-03-20","28.380","27.800","28.440","27.760","10305.000"],["2026-03-23","27.720","26.480","27.720","26.410","16431.000"],["2026-03-24","26.870","27.220","27.300","26.550","14731.000"],["2026-03-25","27.220","27.830","27.910","27.220","14279.000"],["2026-03-26","27.950","27.840","28.620","27.720","16378.000"],["2026-03-27","27.350","27.700","28.030","26.850","11190.000"],["2026-03-30","27.510","27.880","27.930","27.460","7361.000"],["2026-03-31","27.840","27.660","28.150","27.590","7943.000"],["2026-04-01","27.830","27.790","27.890","27.530","10007.000"],["2026-04-02","27.850","27.460","27.850","27.260","7274.000"],["2026-04-03","27.390","26.990","27.550","26.910","8832.000"],["2026-04-07","27.070","27.170","27.350","26.870","7799.000"],["2026-04-08","27.630","27.630","27.730","27.430","13515.000"],["2026-04-09","27.360","27.140","27.530","27.110","9415.000"],["2026-04-10","27.140","27.360","27.460","27.140","9060.000"],["2026-04-13","27.360","27.170","27.360","27.060","6698.000"],["2026-04-14","27.350","27.260","27.350","27.100","6636.000"],["2026-04-15","27.300","27.470","27.570","27.240","8435.000"],["2026-04-16","27.460","27.590","27.680","27.270","8907.000"],["2026-04-17","27.840","27.670","27.840","27.310","11630.000"],["2026-04-20","27.510","27.820","28.090","27.480","10397.000"],["2026-04-21","27.850","27.920","28.210","27.800","9613.000"],["2026-04-22","27.800","27.690","27.950","27.600","7151.000"],["2026-04-23","27.590","27.830","27.990","27.510","9022.000"],["2026-04-24","27.820","27.630","27.880","27.400","7058.000"],["2026-04-27","27.670","27.450","27.800","27.150","11224.000"],["2026-04-28","27.440","27.600","28.190","27.360","12884.000"],["2026-04-29","27.670","27.880","28.010","27.500","12703.000"],["2026-04-30","27.770","27.970","28.090","27.720","11153.000"],["2026-05-06","27.970","27.840","28.180","27.760","12510.000"],["2026-05-07","27.880","27.940","28.090","27.730","8666.000"],["2026-05-08","27.940","28.290","28.330","27.850","15231.000"],["2026-05-11","28.180","28.100","28.280","27.870","12940.000"],["2026-05-12","28.150","27.250","28.150","27.220","17518.000"],["2026-05-13","27.250","26.880","27.400","26.770","15151.000"],["2026-05-14","26.870","26.630","27.120","26.480","11076.000"],["2026-05-15","26.620","26.720","26.880","26.420","10774.000"],["2026-05-18","26.710","25.840","26.710","25.750","16447.000"],["2026-05-19","25.750","25.640","26.210","25.450","14338.000"],["2026-05-20","25.610","25.510","25.620","25.290","10490.000"],["2026-05-21","25.560","25.370","25.790","25.330","11438.000"],["2026-05-22","25.370","25.330","25.530","25.250","9174.000"],["2026-05-25","25.230","25.280","25.590","25.050","8238.000"],["2026-05-26","25.310","25.050","25.310","24.810","8716.000"],["2026-05-27","25.010","24.870","25.160","24.450","10775.000"],["2026-05-28","24.880","24.160","24.920","23.900","18481.000"],["2026-05-29","24.140","24.400","24.410","23.760","20663.000"],["2026-06-01","24.220","25.230","25.440","24.130","21503.000"],["2026-06-02","25.130","24.670","25.280","24.560","14858.000"],["2026-06-03","24.680","24.110","24.690","24.000","12380.000"],["2026-06-04","24.050","23.400","24.300","23.330","12180.000"],["2026-06-05","23.450","23.610","23.950","23.310","10269.000"],["2026-06-08","23.400","23.170","23.770","22.770","13908.000"],["2026-06-09","23.100","22.600","23.260","22.420","20205.000"],["2026-06-10","22.500","22.480","22.590","21.850","20898.000"],["2026-06-11","22.350","21.910","22.480","21.850","21474.000"],["2026-06-12","22.050","22.590","22.930","22.000","27326.000"],["2026-06-15","22.610","22.810","22.980","22.610","19648.000"],["2026-06-16","22.770","22.210","22.830","22.180","13746.000"],["2026-06-17","22.300","21.690","22.300","21.610","14871.000"],["2026-06-18","21.620","21.750","22.210","21.260","16245.000"],["2026-06-22","21.070","21.340","21.390","20.740","21168.000"],["2026-06-23","21.120","22.340","23.300","21.050","36165.000"],["2026-06-24","22.340","21.490","22.360","21.480","23952.000"],["2026-06-25","21.490","20.880","21.490","20.520","23553.000"],["2026-06-26","20.760","21.620","21.790","20.750","29271.000"],["2026-06-29","21.580","22.330","22.630","21.020","35570.000"],["2026-06-30","22.310","22.460","22.620","22.050","23899.000"],["2026-07-01","22.460","23.110","23.190","22.150","24940.000"],["2026-07-02","23.110","24.210","24.580","23.030","33033.000"],["2026-07-03","24.350","24.610","24.620","23.750","31042.000"],["2026-07-06","24.710","24.300","25.080","24.010","21417.000",{"nd":"2025","fh_sh":"8.5","djr":"2026-07-03","cqr":"2026-07-06","FHcontent":"10\u6d3e8.5\u5143"}],["2026-07-07","24.050","23.600","24.230","23.520","18595.000"],["2026-07-08","23.600","24.000","24.150","23.380","17631.000"],["2026-07-09","23.880","23.540","23.880","23.150","12891.000"],["2026-07-10","23.380","23.560","23.740","23.010","15344.000"],["2026-07-13","23.560","23.330","23.620","23.140","10845.000"],["2026-07-14","23.330","23.500","23.580","23.140","12921.000"],["2026-07-15","23.560","23.900","24.070","23.250","16480.000"],["2026-07-16","24.070","24.420","24.680","23.660","17613.000"],["2026-07-17","24.290","23.880","24.670","23.620","16509.000"],["2026-07-20","23.710","24.060","24.340","23.600","16756.000"],["2026-07-21","24.370","23.620","24.380","23.440","17577.000"],["2026-07-22","23.600","23.490","23.710","23.180","12812.000"],["2026-07-23","23.250","23.560","23.600","23.160","7470.000"],["2026-07-24","23.560","22.720","23.560","22.710","11014.000"],["2026-07-27","22.720","23.210","23.240","22.340","9995.000"],["2026-07-28","23.230","23.300","23.480","23.060","8113.000"],["2026-07-29","23.330","23.650","23.800","23.240","13808.000"],["2026-07-30","23.650","23.900","24.300","23.460","16300.000"],["2026-07-31","23.700","24.140","24.220","23.670","13033.000"],["2026-08-03","24.140","24.420","24.420","24.020","12352.000"],["2026-08-04","24.380","24.230","24.440","24.040","14162.000"],["2026-08-05","24.110","24.100","24.160","23.860","9933.000"],["2026-08-06","24.000","23.930","24.130","23.730","9454.000"],["2026-08-07","23.800","24.060","24.070","23.580","9750.000"],["2026-08-10","24.090","24.350","24.710","23.910","16074.000"],["2026-08-11","24.440","23.950","24.460","23.900","11056.000"],["2026-08-12","23.840","24.060","24.240","23.780","9017.000"],["2026-08-13","24.000","23.880","24.090","23.770","9268.000"],["2026-08-14","23.700","23.630","23.980","23.520","12315.000"],["2026-08-17","23.640","23.850","23.870","23.240","10682.000"],["2026-08-18","23.900","24.120","24.360","23.800","13107.000"],["2026-08-19","23.910","23.580","24.170","23.470","9481.000"],["2026-08-20","23.610","23.950","24.060","23.560","10364.000"],["2026-08-21","24.000","24.070","24.300","23.250","23856.000"],["2026-08-24","24.550","24.410","25.060","24.340","34472.000"],["2026-08-25","24.370","25.140","25.140","24.370","24969.000"],["2026-08-26","25.360","25.550","25.860","25.000","32843.000"],["2026-08-27","25.300","25.400","25.580","25.110","19918.000"],["2026-08-28","25.420","25.510","25.610","25.160","12338.000"],["2026-08-31","25.440","24.810","25.440","24.770","17564.000"],["2026-09-01","24.810","25.090","25.220","24.700","14863.000"],["2026-09-02","24.880","25.100","25.250","24.800","10576.000"],["2026-09-03","25.260","24.940","25.340","24.940","8685.000"],["2026-09-04","25.170","24.940","25.370","24.840","10932.000"],["2026-09-07","25.100","24.960","25.160","24.820","7893.000"],["2026-09-08","24.960","25.120","25.210","24.890","8674.000"],["2026-09-09","25.410","25.400","25.520","25.050","16968.000"],["2026-09-10","25.150","24.670","25.280","24.670","13721.000"],["2026-09-11","24.500","23.950","24.640","23.910","12963.000"],["2026-09-14","23.860","24.220","24.330","23.830","7715.000"],["2026-09-15","24.250","24.010","24.300","23.970","6640.000"],["2026-09-16","24.170","23.970","24.170","23.670","6645.000"],["2026-09-17","23.990","23.820","23.990","23.580","7107.000"],["2026-09-18","23.940","24.710","24.990","23.830","21034.000"],["2026-09-21","24.610","25.000","25.120","24.500","14038.000"],["2026-09-22","25.000","24.810","25.200","24.660","10944.000"],["2026-09-23","24.820","24.820","25.150","24.680","8060.000"],["2026-09-24","24.880","24.880","25.150","24.780","10433.000"]],"qt":{"sh605009":["1","\u8c6a\u60a6\u62a4\u7406","605009","25.05","24.88","24.88","13751","6802","6949","25.04","27","25.02","10","25.01","27","25.00","32","24.98","15","25.05","30","25.06","11","25.07","5","25.08","20","25.10","29","","20260928161456","0.17","0.68","25.26","24.78","25.05\/13751\/34493837","13751","3449","0.64","22.69","","25.26","24.78","1.93","53.85","53.85","1.60","27.37","22.39","1.07","16","25.08","17.50","23.21","","","0.40","3449.3837","0.0000","0","   A","GP-A","-16.64","1.38","3.38","7.04","4.38","34.33","20.52","4.59","-1.80","1.79","214957453","214957453","7.77","-16.61","214957453","","","-21.94","0.04","","CNY","0","___D__F__N","25.15","-98",""],"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":"30.340","version":"18"}}}