{"code":0,"msg":"","data":{"sh605080":{"qfqday":[["2025-12-30","22.708","22.648","22.828","22.538","7822.000"],["2025-12-31","22.638","22.858","22.978","22.478","14702.000"],["2026-01-05","22.858","23.378","23.738","22.808","22372.000"],["2026-01-06","23.538","23.398","23.568","23.228","14478.000"],["2026-01-07","23.388","23.218","23.708","23.188","12997.000"],["2026-01-08","23.258","23.338","23.538","23.188","11294.000"],["2026-01-09","23.388","23.358","23.418","23.138","15129.000"],["2026-01-12","23.358","23.958","24.368","23.358","25121.000"],["2026-01-13","23.948","24.168","24.328","23.678","22878.000"],["2026-01-14","24.008","24.368","24.938","24.008","31244.000"],["2026-01-15","24.228","24.258","24.418","24.128","10932.000"],["2026-01-16","24.298","24.698","24.838","24.218","27056.000"],["2026-01-19","24.708","26.968","27.178","24.708","128236.000"],["2026-01-20","26.958","25.658","26.968","25.458","77583.000"],["2026-01-21","25.388","25.488","25.668","25.108","29987.000"],["2026-01-22","25.608","25.088","25.648","24.978","29588.000"],["2026-01-23","25.078","25.198","25.258","24.988","21196.000"],["2026-01-26","25.208","24.768","25.298","24.408","28508.000"],["2026-01-27","24.768","24.528","24.778","24.168","24404.000"],["2026-01-28","24.638","24.308","24.638","24.218","11963.000"],["2026-01-29","24.148","26.758","26.758","24.148","75418.000"],["2026-01-30","26.868","25.898","26.958","25.708","76222.000"],["2026-02-02","26.148","25.638","26.578","25.598","34507.000"],["2026-02-03","26.098","26.468","26.838","25.678","38853.000"],["2026-02-04","26.358","26.328","26.448","25.888","24935.000"],["2026-02-05","26.338","26.438","26.998","26.158","46049.000"],["2026-02-06","26.438","26.318","26.658","26.058","28387.000"],["2026-02-09","26.518","26.098","26.538","25.978","24664.000"],["2026-02-10","26.128","26.468","26.728","26.028","34992.000"],["2026-02-11","26.308","25.768","26.358","25.758","25648.000"],["2026-02-12","25.768","25.628","25.898","25.518","17240.000"],["2026-02-13","25.628","25.268","25.788","25.268","11169.000"],["2026-02-24","25.458","25.538","25.608","25.258","15414.000"],["2026-02-25","25.578","25.688","25.928","25.458","12893.000"],["2026-02-26","25.778","25.348","25.898","25.288","16572.000"],["2026-02-27","25.348","25.228","25.348","25.018","13351.000"],["2026-03-02","24.758","24.628","24.868","24.368","19539.000"],["2026-03-03","24.648","23.868","24.708","23.858","19097.000"],["2026-03-04","23.788","23.538","23.938","23.408","11390.000"],["2026-03-05","23.848","23.758","24.018","23.688","7424.000"],["2026-03-06","23.758","24.448","24.498","23.658","11926.000"],["2026-03-09","24.198","24.308","24.308","23.708","11840.000"],["2026-03-10","24.708","24.708","24.758","24.518","8055.000"],["2026-03-11","24.818","24.228","24.818","24.148","14860.000"],["2026-03-12","24.228","24.018","24.548","23.878","8074.000"],["2026-03-13","24.018","24.018","24.338","23.858","8352.000"],["2026-03-16","23.988","24.138","24.218","23.908","6108.000"],["2026-03-17","24.198","23.798","24.338","23.668","11394.000"],["2026-03-18","23.758","23.828","23.968","23.238","16662.000"],["2026-03-19","23.758","23.548","23.888","23.378","12632.000"],["2026-03-20","23.488","22.988","23.718","22.958","10425.000"],["2026-03-23","22.768","21.298","22.768","21.298","23543.000"],["2026-03-24","21.698","22.288","22.448","21.378","14279.000"],["2026-03-25","22.458","22.568","22.588","22.308","7738.000"],["2026-03-26","22.838","22.308","23.038","22.208","7802.000"],["2026-03-27","21.998","22.528","22.608","21.968","7824.000"],["2026-03-30","22.308","22.578","22.678","22.178","7077.000"],["2026-03-31","22.648","22.738","22.928","22.588","7178.000"],["2026-04-01","22.938","22.918","23.008","22.738","9506.000"],["2026-04-02","22.928","22.668","23.138","22.568","6507.000"],["2026-04-03","22.658","21.978","22.828","21.968","6356.000"],["2026-04-07","21.958","22.338","22.418","21.868","5598.000"],["2026-04-08","22.618","23.158","23.158","22.618","10686.000"],["2026-04-09","22.968","23.368","23.538","22.838","19557.000"],["2026-04-10","23.458","23.568","24.248","23.378","24585.000"],["2026-04-13","23.448","23.168","23.708","22.938","15943.000"],["2026-04-14","23.318","23.568","23.648","23.188","16736.000"],["2026-04-15","23.568","23.738","23.918","23.378","14317.000"],["2026-04-16","23.758","23.958","24.098","23.608","13206.000"],["2026-04-17","23.958","24.558","24.808","23.788","26776.000"],["2026-04-20","24.528","24.778","25.238","24.458","30033.000"],["2026-04-21","24.748","25.868","26.228","24.748","42475.000"],["2026-04-22","25.828","25.478","26.038","25.408","27588.000"],["2026-04-23","25.368","24.928","25.658","24.898","27250.000"],["2026-04-24","24.878","24.608","24.998","24.458","19805.000"],["2026-04-27","24.608","24.608","24.728","23.658","28572.000"],["2026-04-28","24.208","24.458","24.818","23.868","19707.000"],["2026-04-29","24.058","25.078","25.208","24.058","23818.000"],["2026-04-30","25.078","25.248","25.638","24.938","18748.000"],["2026-05-06","25.438","25.858","26.728","25.108","45485.000"],["2026-05-07","25.948","26.568","26.608","25.738","33818.000"],["2026-05-08","26.568","27.118","27.638","26.368","42549.000"],["2026-05-11","27.288","27.508","27.528","26.858","28711.000"],["2026-05-12","27.858","26.888","27.928","26.688","30735.000"],["2026-05-13","27.128","27.178","27.358","26.528","19407.000"],["2026-05-14","27.158","26.368","27.238","26.268","24451.000"],["2026-05-15","26.438","26.838","27.458","26.338","23402.000"],["2026-05-18","26.828","26.338","26.828","26.218","23207.000"],["2026-05-19","26.508","26.008","26.508","25.578","17609.000"],["2026-05-20","26.048","26.008","26.158","25.668","16577.000"],["2026-05-21","26.248","25.008","26.258","24.778","21398.000"],["2026-05-22","25.508","26.388","26.758","24.708","30048.000"],["2026-05-25","26.398","26.538","27.088","25.968","42103.000"],["2026-05-26","26.338","25.128","26.668","24.718","22025.000"],["2026-05-27","25.278","26.178","26.448","24.488","36052.000"],["2026-05-28","25.918","24.848","25.918","24.578","35053.000"],["2026-05-29","24.638","24.578","25.358","24.348","19928.000"],["2026-06-01","24.558","24.518","24.958","24.148","17342.000"],["2026-06-02","24.258","23.228","24.798","22.808","28120.000"],["2026-06-03","23.228","22.408","23.398","22.148","29193.000"],["2026-06-04","22.338","21.758","22.438","21.388","23115.000"],["2026-06-05","21.758","21.688","22.008","21.118","22348.000"],["2026-06-08","21.478","20.908","21.808","20.638","23827.000"],["2026-06-09","21.068","22.008","23.018","20.858","56892.000"],["2026-06-10","22.178","21.468","22.178","21.088","26664.000"],["2026-06-11","20.978","20.538","21.458","20.278","31405.000"],["2026-06-12","20.818","21.308","21.758","20.638","27061.000"],["2026-06-15","21.328","21.258","21.878","21.068","19648.000"],["2026-06-16","21.258","21.268","21.518","20.608","24129.000"],["2026-06-17","21.168","21.318","21.638","20.878","28939.000"],["2026-06-18","21.298","21.878","22.758","21.108","50671.000"],["2026-06-22","21.718","21.078","22.128","20.568","46951.000"],["2026-06-23","20.978","21.258","21.768","20.708","39199.000"],["2026-06-24","21.248","20.298","21.248","20.268","30018.000"],["2026-06-25","20.008","19.448","20.248","19.258","30409.000"],["2026-06-26","19.498","19.058","19.498","18.848","21429.000"],["2026-06-29","19.108","19.258","19.458","18.558","19677.000"],["2026-06-30","19.258","19.118","19.508","18.928","14448.000"],["2026-07-01","19.118","19.398","19.678","18.758","20465.000"],["2026-07-02","19.298","20.068","21.208","19.258","37387.000"],["2026-07-03","20.028","20.228","20.548","19.958","16286.000"],["2026-07-06","20.218","20.398","20.758","20.108","15880.000"],["2026-07-07","20.398","20.108","20.708","19.868","16135.000"],["2026-07-08","20.058","19.718","20.098","19.598","10881.000"],["2026-07-09","19.838","19.558","19.838","19.168","16710.000"],["2026-07-10","19.358","19.758","20.258","19.068","16842.000"],["2026-07-13","19.788","18.958","19.798","18.908","15084.000"],["2026-07-14","19.038","19.388","19.428","18.768","11578.000"],["2026-07-15","19.198","19.898","20.198","19.198","14435.000"],["2026-07-16","19.920","20.210","20.430","19.840","10977.000",{"nd":"2025","fh_sh":"1.42","djr":"2026-07-15","cqr":"2026-07-16","FHcontent":"10\u6d3e1.42\u5143"}],["2026-07-17","20.210","19.440","20.320","19.280","18099.000"],["2026-07-20","19.390","20.200","21.190","19.390","42512.000"],["2026-07-21","20.400","19.780","20.450","19.210","34695.000"],["2026-07-22","19.640","19.560","20.040","19.480","15682.000"],["2026-07-23","19.600","20.000","20.020","19.580","14267.000"],["2026-07-24","19.850","19.370","19.900","19.350","11713.000"],["2026-07-27","19.300","19.460","19.650","19.220","9328.000"],["2026-07-28","19.460","19.330","19.680","19.220","10118.000"],["2026-07-29","19.360","19.510","19.650","19.230","11747.000"],["2026-07-30","19.530","19.420","19.980","19.370","21937.000"],["2026-07-31","19.420","19.700","19.700","19.400","17673.000"],["2026-08-03","19.650","20.100","20.120","19.640","17146.000"],["2026-08-04","20.200","20.230","20.460","20.000","13510.000"],["2026-08-05","20.200","20.190","20.320","19.980","15880.000"],["2026-08-06","20.270","20.110","20.360","19.830","14162.000"],["2026-08-07","20.100","20.090","20.110","19.760","11439.000"],["2026-08-10","20.100","21.140","21.300","20.050","33228.000"],["2026-08-11","21.230","20.790","21.240","20.720","14316.000"],["2026-08-12","20.600","20.780","20.980","20.600","12577.000"],["2026-08-13","20.790","20.360","21.000","20.360","13599.000"],["2026-08-14","20.360","20.410","20.630","20.230","8641.000"],["2026-08-17","20.500","20.410","20.500","20.130","8990.000"],["2026-08-18","20.400","20.450","20.490","19.980","16923.000"],["2026-08-19","20.380","20.310","20.640","19.930","23042.000"],["2026-08-20","20.290","22.340","22.340","20.210","101702.000"],["2026-08-21","21.430","22.000","22.480","21.430","75934.000"],["2026-08-24","22.050","22.700","23.970","22.050","65699.000"],["2026-08-25","22.490","22.120","22.800","21.870","38304.000"],["2026-08-26","22.110","22.500","22.880","22.020","30661.000"],["2026-08-27","22.510","22.470","22.990","22.100","26295.000"],["2026-08-28","22.590","22.900","23.150","22.380","29970.000"],["2026-08-31","22.860","23.070","23.150","22.510","21402.000"],["2026-09-01","23.000","23.250","23.440","22.900","18974.000"],["2026-09-02","23.170","23.360","23.500","22.900","18477.000"],["2026-09-03","23.510","22.870","23.590","22.800","21910.000"],["2026-09-04","23.150","23.170","23.420","22.930","21226.000"],["2026-09-07","23.170","23.220","23.560","22.900","20474.000"],["2026-09-08","23.300","24.000","24.350","23.080","29856.000"],["2026-09-09","23.870","24.220","24.440","23.820","19275.000"],["2026-09-10","24.090","23.320","24.280","23.240","21685.000"],["2026-09-11","23.480","22.150","23.600","21.900","27569.000"],["2026-09-14","22.130","22.560","22.760","21.940","18557.000"],["2026-09-15","22.530","22.860","23.100","22.340","15233.000"],["2026-09-16","22.800","22.950","23.150","22.460","12330.000"],["2026-09-17","22.850","22.620","22.850","22.330","13327.000"],["2026-09-18","22.750","22.710","23.090","22.500","12291.000"],["2026-09-21","22.880","22.980","23.280","22.710","11341.000"],["2026-09-22","22.980","22.820","23.080","22.520","9680.000"],["2026-09-23","22.800","23.020","23.290","22.600","11388.000"],["2026-09-24","23.020","23.330","23.470","23.000","13896.000"]],"qt":{"sh605080":["1","\u6d59\u6c5f\u81ea\u7136","605080","23.68","23.33","22.70","25165","14289","10876","23.67","26","23.65","2","23.64","16","23.63","50","23.61","3","23.68","95","23.69","12","23.70","8","23.71","54","23.73","78","","20260928161438","0.35","1.50","23.80","22.52","23.68\/25165\/58623544","25165","5862","1.79","20.17","","23.80","22.52","5.49","33.24","33.37","1.45","25.66","21.00","2.15","-150","23.30","13.95","17.43","","","0.97","5862.3544","0.0000","0","   A","GP-A","3.60","4.27","0.60","7.18","6.34","27.93","18.56","6.91","3.41","17.07","140351200","140909220","-43.60","4.56","140351200","","","-8.42","0.00","","CNY","0","___D__F__N","23.78","-92",""],"market":["2026-09-29 03:07:37|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":"22.728","version":"18"}}}