{"code":0,"msg":"","data":{"sh605020":{"qfqday":[["2025-12-30","26.010","26.400","26.600","25.960","45173.000"],["2025-12-31","26.360","26.190","26.420","26.050","46153.000"],["2026-01-05","26.160","26.300","26.560","26.020","61613.000"],["2026-01-06","26.410","26.760","26.760","26.410","74151.000"],["2026-01-07","26.530","26.540","26.700","26.410","68338.000"],["2026-01-08","26.330","26.330","26.850","26.220","67358.000"],["2026-01-09","26.300","26.580","26.580","26.090","72145.000"],["2026-01-12","26.560","26.260","26.630","25.990","88378.000"],["2026-01-13","26.260","25.800","26.390","25.690","83082.000"],["2026-01-14","25.790","25.580","25.980","25.300","107057.000"],["2026-01-15","25.880","26.250","26.490","25.700","174782.000"],["2026-01-16","26.530","26.160","26.740","26.000","112664.000"],["2026-01-19","26.180","27.720","27.920","26.170","220828.000"],["2026-01-20","27.720","27.610","28.000","27.010","153275.000"],["2026-01-21","27.530","27.930","28.270","27.400","196513.000"],["2026-01-22","27.890","27.700","27.950","27.330","140264.000"],["2026-01-23","27.710","28.010","28.020","27.430","157869.000"],["2026-01-26","28.020","28.260","28.400","27.710","190933.000"],["2026-01-27","28.250","28.040","28.890","27.680","155133.000"],["2026-01-28","27.940","28.880","29.160","27.900","208459.000"],["2026-01-29","28.800","28.160","29.680","28.130","182537.000"],["2026-01-30","27.960","27.840","28.100","26.980","144477.000"],["2026-02-02","27.620","26.400","27.900","26.340","156133.000"],["2026-02-03","26.800","27.100","27.310","26.490","90268.000"],["2026-02-04","27.110","27.020","27.570","26.710","71224.000"],["2026-02-05","27.280","26.400","27.400","26.350","104822.000"],["2026-02-06","26.180","26.790","27.260","26.010","104246.000"],["2026-02-09","27.300","27.200","27.400","26.910","90205.000"],["2026-02-10","27.150","26.920","27.180","26.820","57875.000"],["2026-02-11","26.940","27.760","28.200","26.900","136373.000"],["2026-02-12","27.760","28.110","28.410","27.750","98581.000"],["2026-02-13","28.020","27.630","28.190","27.600","81607.000"],["2026-02-24","28.150","28.750","28.850","27.810","128823.000"],["2026-02-25","28.720","29.150","29.550","28.690","174603.000"],["2026-02-26","29.100","29.530","29.660","28.850","127129.000"],["2026-02-27","29.380","29.440","29.950","29.060","120522.000"],["2026-03-02","29.100","29.860","30.060","29.100","172163.000"],["2026-03-03","29.720","28.580","30.260","28.540","173581.000"],["2026-03-04","28.190","28.250","29.140","28.100","105768.000"],["2026-03-05","28.750","28.400","28.820","28.260","83696.000"],["2026-03-06","28.320","29.280","29.400","27.850","115979.000"],["2026-03-09","28.790","28.090","28.850","27.200","154772.000"],["2026-03-10","28.400","28.440","28.910","28.270","103939.000"],["2026-03-11","28.400","28.840","28.940","28.220","91861.000"],["2026-03-12","28.960","28.200","28.990","27.830","119570.000"],["2026-03-13","28.130","27.690","28.770","27.610","91544.000"],["2026-03-16","27.730","27.290","27.810","26.680","110895.000"],["2026-03-17","27.410","26.880","27.860","26.850","89975.000"],["2026-03-18","26.900","26.720","27.050","26.240","83636.000"],["2026-03-19","26.290","25.270","26.290","25.110","118000.000"],["2026-03-20","25.260","24.800","25.610","24.800","84774.000"],["2026-03-23","24.310","23.810","24.540","23.400","105826.000"],["2026-03-24","24.300","24.020","24.370","23.280","97198.000"],["2026-03-25","24.290","24.340","24.580","24.140","78316.000"],["2026-03-26","24.300","24.210","24.700","24.010","64783.000"],["2026-03-27","23.890","24.600","24.740","23.840","59169.000"],["2026-03-30","24.380","24.280","24.450","23.900","76094.000"],["2026-03-31","24.300","23.860","24.350","23.760","59414.000"],["2026-04-01","24.260","24.450","24.540","24.080","72160.000"],["2026-04-02","24.320","24.000","24.440","23.740","74535.000"],["2026-04-03","23.790","22.670","23.790","22.570","122407.000"],["2026-04-07","22.740","22.910","23.270","22.670","83558.000"],["2026-04-08","23.430","23.750","23.750","23.300","89850.000"],["2026-04-09","23.600","23.500","23.650","23.430","59594.000"],["2026-04-10","23.640","23.950","24.190","23.600","72930.000"],["2026-04-13","23.970","24.190","24.440","23.860","74888.000"],["2026-04-14","24.330","24.840","24.850","24.130","82900.000"],["2026-04-15","25.090","24.390","25.130","24.370","78048.000"],["2026-04-16","24.430","24.620","24.690","24.330","64683.000"],["2026-04-17","24.520","24.880","24.920","24.300","73374.000"],["2026-04-20","25.100","25.480","25.710","25.070","114479.000"],["2026-04-21","26.500","26.250","27.480","26.100","214558.000"],["2026-04-22","26.330","26.150","26.330","25.800","117238.000"],["2026-04-23","26.150","25.700","26.250","25.640","85617.000"],["2026-04-24","25.800","26.100","26.380","25.650","109840.000"],["2026-04-27","26.310","26.060","26.500","25.800","110790.000"],["2026-04-28","25.950","26.040","26.370","25.550","108920.000"],["2026-04-29","25.930","26.370","26.490","25.750","106183.000"],["2026-04-30","26.200","26.200","26.540","26.110","78664.000"],["2026-05-06","26.400","26.290","26.450","26.170","132253.000"],["2026-05-07","26.400","26.230","26.490","25.930","102307.000"],["2026-05-08","26.290","26.740","27.750","26.290","181769.000"],["2026-05-11","26.910","27.450","28.070","26.910","202064.000"],["2026-05-12","27.370","27.770","28.270","27.250","189953.000"],["2026-05-13","27.770","28.300","28.590","27.690","176993.000"],["2026-05-14","28.550","31.050","31.200","28.460","561029.000"],["2026-05-15","32.250","30.900","32.910","30.740","622259.000"],["2026-05-18","31.540","30.730","32.200","30.000","401290.000"],["2026-05-19","30.300","31.090","31.390","29.200","397437.000"],["2026-05-20","31.180","32.640","33.480","30.850","369527.000"],["2026-05-21","32.630","32.100","33.480","32.030","299723.000"],["2026-05-22","32.300","32.990","33.730","31.980","301360.000"],["2026-05-25","33.510","32.350","34.040","31.530","316022.000"],["2026-05-26","32.300","33.080","33.600","31.380","318113.000"],["2026-05-27","33.140","33.190","34.830","32.730","288368.000"],["2026-05-28","33.050","33.720","34.180","32.680","238132.000"],["2026-05-29","33.760","32.910","34.250","32.650","220560.000",{"nd":"2025","fh_sh":"4.5","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e4.5\u5143"}],["2026-06-01","32.760","34.860","35.930","32.760","357708.000"],["2026-06-02","34.650","35.350","35.620","33.870","262629.000"],["2026-06-03","34.990","34.630","36.630","34.050","319856.000"],["2026-06-04","34.170","33.840","34.950","33.610","221030.000"],["2026-06-05","33.300","34.210","35.150","32.330","290012.000"],["2026-06-08","32.900","32.520","34.730","32.230","268356.000"],["2026-06-09","33.050","31.450","33.230","30.930","344777.000"],["2026-06-10","31.210","32.650","32.970","30.710","310221.000"],["2026-06-11","32.430","33.010","33.540","31.800","243119.000"],["2026-06-12","33.350","33.440","34.190","32.650","220903.000"],["2026-06-15","34.810","35.170","35.510","32.700","399764.000"],["2026-06-16","34.450","35.070","36.080","33.760","413687.000"],["2026-06-17","34.480","36.850","36.850","34.110","382244.000"],["2026-06-18","36.980","33.920","37.020","33.590","543135.000"],["2026-06-22","33.910","37.340","37.340","33.150","624696.000"],["2026-06-23","37.320","35.370","38.040","35.130","423720.000"],["2026-06-24","35.390","38.930","38.930","34.680","439949.000"],["2026-06-25","39.610","38.630","40.880","38.050","512817.000"],["2026-06-26","38.250","40.970","41.750","38.100","471785.000"],["2026-06-29","42.250","41.420","43.730","39.030","529128.000"],["2026-06-30","40.630","40.470","41.750","39.050","382562.000"],["2026-07-01","41.130","43.740","44.540","40.830","586779.000"],["2026-07-02","42.440","48.140","48.140","41.040","637320.000"],["2026-07-03","50.750","44.460","50.750","43.400","720209.000"],["2026-07-06","43.690","41.520","45.250","41.360","462678.000"],["2026-07-07","40.650","38.670","40.960","38.250","352446.000"],["2026-07-08","39.050","36.250","39.140","36.250","302403.000"],["2026-07-09","36.770","37.500","38.050","36.590","275298.000"],["2026-07-10","37.650","35.120","38.530","35.120","355382.000"],["2026-07-13","34.750","34.740","35.830","33.950","261311.000"],["2026-07-14","34.760","36.700","36.730","34.300","252919.000"],["2026-07-15","36.650","36.510","37.220","35.850","184528.000"],["2026-07-16","36.120","34.320","36.330","33.950","207867.000"],["2026-07-17","33.940","33.530","35.430","33.250","231150.000"],["2026-07-20","33.860","31.290","34.030","30.530","295174.000"],["2026-07-21","31.460","33.140","33.180","30.250","240574.000"],["2026-07-22","33.130","32.800","33.680","32.550","148297.000"],["2026-07-23","32.630","33.840","33.900","32.620","157352.000"],["2026-07-24","33.250","32.500","33.950","32.400","144292.000"],["2026-07-27","32.490","33.090","33.210","32.200","107576.000"],["2026-07-28","32.500","31.870","32.800","31.660","109683.000"],["2026-07-29","31.760","32.310","32.750","30.770","141488.000"],["2026-07-30","32.200","30.890","32.300","30.680","136496.000"],["2026-07-31","31.950","31.180","32.430","30.950","145052.000"],["2026-08-03","31.220","31.270","31.470","30.700","95532.000"],["2026-08-04","31.530","32.380","32.500","31.400","126127.000"],["2026-08-05","32.380","34.330","34.650","32.310","177631.000"],["2026-08-06","34.220","35.070","35.300","33.820","181262.000"],["2026-08-07","34.750","34.940","35.210","34.310","157679.000"],["2026-08-10","34.750","35.650","35.690","34.750","138182.000"],["2026-08-11","35.450","34.600","35.930","34.600","95011.000"],["2026-08-12","34.600","34.580","35.050","34.360","83212.000"],["2026-08-13","34.590","34.580","35.610","34.320","115830.000"],["2026-08-14","34.550","34.510","35.100","34.170","121418.000"],["2026-08-17","35.200","34.940","35.240","33.860","138187.000"],["2026-08-18","35.230","34.440","36.110","34.160","197598.000"],["2026-08-19","33.750","32.680","34.550","32.500","165207.000"],["2026-08-20","32.850","32.270","33.210","32.140","105986.000"],["2026-08-21","32.430","32.080","32.630","31.850","84572.000"],["2026-08-24","32.100","31.070","32.220","30.660","99652.000"],["2026-08-25","30.940","30.720","31.050","30.190","85911.000"],["2026-08-26","30.720","31.220","31.490","30.550","80966.000"],["2026-08-27","31.060","33.310","33.460","31.060","170106.000"],["2026-08-28","33.980","34.100","34.430","33.600","207211.000"],["2026-08-31","33.520","34.300","34.330","33.170","148970.000"],["2026-09-01","34.130","32.880","34.310","32.880","117785.000"],["2026-09-02","32.550","32.600","33.010","32.340","84362.000"],["2026-09-03","32.760","33.070","33.550","32.170","99022.000"],["2026-09-04","33.070","32.710","33.950","32.550","108909.000"],["2026-09-07","32.750","32.930","33.130","31.990","83191.000"],["2026-09-08","32.810","32.360","33.030","32.250","64117.000"],["2026-09-09","32.190","32.340","32.680","32.110","63058.000"],["2026-09-10","32.080","31.450","32.250","31.430","60568.000"],["2026-09-11","31.260","30.510","31.260","29.780","97758.000"],["2026-09-14","30.370","30.930","31.110","30.120","71176.000"],["2026-09-15","30.820","31.280","31.570","30.760","59881.000"],["2026-09-16","31.340","31.690","31.870","31.110","56779.000"],["2026-09-17","31.510","31.430","32.160","31.270","55127.000"],["2026-09-18","31.650","31.970","31.970","31.470","66023.000"],["2026-09-21","31.950","31.450","32.060","31.380","74818.000"],["2026-09-22","31.750","31.260","31.870","31.170","56588.000"],["2026-09-23","31.390","31.770","32.010","31.030","56401.000",{"nd":"2026","fh_sh":"2.5","djr":"2026-09-22","cqr":"2026-09-23","FHcontent":"10\u6d3e2.5\u5143"}],["2026-09-24","31.620","31.040","32.070","31.000","54856.000"]],"qt":{"sh605020":["1","\u6c38\u548c\u80a1\u4efd","605020","30.15","31.04","31.04","83679","42217","41463","30.15","115","30.14","19","30.13","227","30.12","84","30.11","63","30.16","21","30.17","111","30.18","53","30.19","39","30.20","54","","20260928161459","-0.89","-2.87","31.24","30.08","30.15\/83679\/256476416","83679","25648","1.64","19.18","","31.24","30.08","3.74","154.01","154.01","2.61","34.14","27.94","1.36","230","30.65","15.01","27.42","","","1.47","25647.6416","12.3615","41","   A","GP-A","15.12","-5.69","2.31","13.30","8.93","50.75","22.57","-1.18","-11.58","-32.19","510818723","510818723","29.26","14.20","510818723","","","11.67","0.03","","CNY","0","___D__F__N","30.08","302",""],"market":["2026-09-29 03:07:55|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":"26.200","version":"18"}}}