{"code":0,"msg":"","data":{"sh605138":{"qfqday":[["2025-12-30","7.036","6.916","7.036","6.896","19810.000"],["2025-12-31","6.916","6.906","6.976","6.856","24480.000"],["2026-01-05","6.896","7.006","7.146","6.896","37065.000"],["2026-01-06","7.006","7.046","7.076","6.936","34802.000"],["2026-01-07","7.036","6.966","7.056","6.946","27107.000"],["2026-01-08","6.966","7.036","7.066","6.946","25136.000"],["2026-01-09","7.056","7.116","7.126","7.026","33644.000"],["2026-01-12","7.146","7.106","7.166","7.066","41432.000"],["2026-01-13","7.136","7.046","7.166","7.016","42587.000"],["2026-01-14","7.046","7.016","7.096","6.896","52311.000"],["2026-01-15","6.986","6.956","7.026","6.936","25574.000"],["2026-01-16","6.956","6.936","6.976","6.906","29274.000"],["2026-01-19","6.946","7.096","7.096","6.926","36105.000"],["2026-01-20","7.146","7.156","7.196","7.046","38152.000"],["2026-01-21","7.156","7.246","7.256","7.106","36949.000"],["2026-01-22","7.246","7.376","7.416","7.206","47315.000"],["2026-01-23","7.376","7.346","7.396","7.286","32363.000"],["2026-01-26","7.366","7.396","7.446","7.316","45411.000"],["2026-01-27","7.396","7.306","7.416","7.166","34027.000"],["2026-01-28","7.306","7.286","7.366","7.246","26869.000"],["2026-01-29","7.266","7.266","7.406","7.176","33828.000"],["2026-01-30","7.266","7.376","7.406","7.186","46321.000"],["2026-02-02","7.386","7.246","7.526","7.236","41245.000"],["2026-02-03","7.276","7.416","7.416","7.276","40846.000"],["2026-02-04","7.396","7.486","7.516","7.386","26994.000"],["2026-02-05","7.486","7.486","7.566","7.416","31344.000"],["2026-02-06","7.496","7.506","7.556","7.416","31166.000"],["2026-02-09","7.576","7.496","7.596","7.436","32276.000"],["2026-02-10","7.496","7.556","7.596","7.426","31038.000"],["2026-02-11","7.556","7.506","7.576","7.386","32563.000"],["2026-02-12","7.686","7.376","7.686","7.346","36256.000"],["2026-02-13","7.386","7.316","7.456","7.296","26049.000"],["2026-02-24","7.346","7.446","7.486","7.346","21205.000"],["2026-02-25","7.466","7.376","7.546","7.346","30521.000"],["2026-02-26","7.366","7.256","7.446","7.236","31984.000"],["2026-02-27","7.236","7.256","7.296","7.206","23766.000"],["2026-03-02","7.146","7.146","7.296","7.026","39578.000"],["2026-03-03","7.126","7.026","7.296","7.006","42758.000"],["2026-03-04","6.946","6.966","7.056","6.876","31651.000"],["2026-03-05","7.046","7.096","7.176","7.046","27961.000"],["2026-03-06","7.076","7.346","7.356","7.076","30422.000"],["2026-03-09","7.386","7.216","7.386","7.176","33959.000"],["2026-03-10","7.336","7.316","7.336","7.196","22503.000"],["2026-03-11","7.296","7.246","7.346","7.196","21427.000"],["2026-03-12","7.226","7.186","7.336","7.146","21311.000"],["2026-03-13","7.326","7.176","7.326","7.106","27187.000"],["2026-03-16","7.136","7.196","7.286","7.136","27563.000"],["2026-03-17","7.216","7.106","7.286","7.086","22848.000"],["2026-03-18","7.076","7.166","7.166","7.046","20370.000"],["2026-03-19","7.076","6.916","7.166","6.916","34393.000"],["2026-03-20","6.926","6.676","6.986","6.666","38667.000"],["2026-03-23","6.556","6.206","6.586","6.156","56764.000"],["2026-03-24","6.336","6.586","6.586","6.246","47480.000"],["2026-03-25","6.586","6.736","6.796","6.536","27017.000"],["2026-03-26","6.746","6.646","6.846","6.606","29462.000"],["2026-03-27","6.556","6.736","6.756","6.556","25213.000"],["2026-03-30","6.746","6.836","6.846","6.686","25923.000"],["2026-03-31","6.826","6.776","6.976","6.746","26303.000"],["2026-04-01","6.816","6.806","6.896","6.726","21103.000"],["2026-04-02","6.806","6.696","6.876","6.646","21314.000"],["2026-04-03","6.896","6.416","6.896","6.406","29527.000"],["2026-04-07","6.446","6.666","6.666","6.396","34129.000"],["2026-04-08","6.756","6.826","6.846","6.696","27220.000"],["2026-04-09","6.826","6.716","6.866","6.696","23801.000"],["2026-04-10","6.726","6.786","6.856","6.696","22854.000"],["2026-04-13","6.836","6.746","6.846","6.666","23945.000"],["2026-04-14","6.746","6.706","6.776","6.636","23628.000"],["2026-04-15","6.736","6.686","6.746","6.656","20346.000"],["2026-04-16","6.676","6.786","6.826","6.626","27894.000"],["2026-04-17","6.826","6.716","6.836","6.676","20399.000"],["2026-04-20","6.696","6.786","6.786","6.646","18448.000"],["2026-04-21","6.786","6.766","6.836","6.696","20023.000"],["2026-04-22","6.776","6.786","6.836","6.696","26348.000"],["2026-04-23","6.766","6.846","6.906","6.706","30505.000"],["2026-04-24","6.886","6.696","6.886","6.596","48056.000"],["2026-04-27","7.266","7.376","7.376","7.266","87064.000"],["2026-04-28","7.376","7.636","7.896","7.376","349952.000"],["2026-04-29","7.446","7.466","7.596","7.396","203400.000"],["2026-04-30","7.436","7.646","7.726","7.436","163129.000"],["2026-05-06","7.646","7.736","7.926","7.536","212013.000"],["2026-05-07","7.726","7.756","7.826","7.646","129722.000"],["2026-05-08","7.736","7.836","7.926","7.716","86403.000"],["2026-05-11","7.866","8.026","8.046","7.796","101865.000"],["2026-05-12","8.026","7.766","8.046","7.736","92531.000"],["2026-05-13","7.736","7.846","8.036","7.736","112780.000"],["2026-05-14","7.836","7.986","8.036","7.836","114617.000"],["2026-05-15","7.896","7.856","8.006","7.786","66535.000"],["2026-05-18","7.836","7.746","7.856","7.626","73289.000"],["2026-05-19","7.706","7.736","7.866","7.666","45511.000"],["2026-05-20","7.656","7.706","7.726","7.566","49652.000"],["2026-05-21","7.766","7.466","7.766","7.426","55430.000"],["2026-05-22","7.486","7.546","7.616","7.406","44666.000"],["2026-05-25","7.616","7.336","7.616","7.196","86113.000"],["2026-05-26","7.356","7.186","7.456","7.126","87515.000"],["2026-05-27","7.186","6.976","7.236","6.926","54468.000"],["2026-05-28","6.976","6.946","7.096","6.776","45664.000"],["2026-05-29","6.906","6.816","7.036","6.796","56270.000"],["2026-06-01","6.796","7.096","7.196","6.646","63870.000"],["2026-06-02","7.086","7.096","7.166","7.026","68272.000"],["2026-06-03","7.056","6.896","7.076","6.816","41533.000"],["2026-06-04","6.896","6.596","6.906","6.556","49658.000"],["2026-06-05","6.586","6.686","6.766","6.506","41833.000"],["2026-06-08","6.586","6.436","6.676","6.326","40431.000"],["2026-06-09","6.466","6.386","6.526","6.326","34955.000"],["2026-06-10","6.396","6.316","6.466","6.216","41340.000"],["2026-06-11","6.276","6.246","6.366","6.176","28437.000"],["2026-06-12","6.226","6.296","6.316","6.096","41944.000"],["2026-06-15","6.320","6.270","6.500","6.200","45596.000",{"nd":"2025","fh_sh":"0.54","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e0.54\u5143"}],["2026-06-16","6.290","6.110","6.300","5.980","58453.000"],["2026-06-17","6.270","6.130","6.290","6.020","58616.000"],["2026-06-18","6.070","6.060","6.110","5.900","42644.000"],["2026-06-22","6.020","6.090","6.100","5.850","46485.000"],["2026-06-23","6.100","6.160","6.280","6.060","42433.000"],["2026-06-24","6.140","5.960","6.240","5.920","52279.000"],["2026-06-25","5.970","5.820","5.980","5.750","53686.000"],["2026-06-26","5.830","5.650","5.830","5.600","48458.000"],["2026-06-29","5.580","5.650","5.680","5.430","52906.000"],["2026-06-30","5.630","5.520","5.700","5.470","49048.000"],["2026-07-01","5.630","5.770","5.910","5.510","74662.000"],["2026-07-02","5.750","5.840","5.910","5.650","61117.000"],["2026-07-03","5.850","5.990","6.030","5.820","49628.000"],["2026-07-06","5.930","6.030","6.100","5.900","48034.000"],["2026-07-07","6.020","5.920","6.050","5.820","58486.000"],["2026-07-08","5.880","5.970","6.020","5.790","48013.000"],["2026-07-09","5.880","5.830","5.930","5.710","45237.000"],["2026-07-10","5.800","5.860","5.960","5.720","50504.000"],["2026-07-13","5.810","5.680","5.880","5.660","46777.000"],["2026-07-14","5.660","5.890","5.890","5.600","51897.000"],["2026-07-15","5.800","5.700","5.990","5.360","121367.000"],["2026-07-16","5.660","5.580","5.830","5.540","145267.000"],["2026-07-17","5.560","5.350","5.740","5.300","108090.000"],["2026-07-20","5.350","5.210","5.460","5.150","93343.000"],["2026-07-21","5.200","5.100","5.230","4.970","85587.000"],["2026-07-22","5.100","5.070","5.150","4.990","61133.000"],["2026-07-23","5.050","5.280","5.290","5.010","53981.000"],["2026-07-24","5.270","5.200","5.270","5.080","47668.000"],["2026-07-27","5.190","5.300","5.350","5.120","51112.000"],["2026-07-28","5.300","5.350","5.430","5.260","50107.000"],["2026-07-29","5.370","5.450","5.490","5.310","47861.000"],["2026-07-30","5.490","5.480","5.570","5.400","48781.000"],["2026-07-31","5.480","5.570","5.570","5.450","47712.000"],["2026-08-03","5.590","5.710","5.710","5.520","58051.000"],["2026-08-04","5.720","5.650","5.790","5.610","40629.000"],["2026-08-05","5.650","5.610","5.710","5.560","42606.000"],["2026-08-06","5.630","5.690","5.690","5.580","33375.000"],["2026-08-07","5.690","5.680","5.700","5.560","37406.000"],["2026-08-10","5.690","5.940","5.950","5.680","45903.000"],["2026-08-11","5.960","5.900","5.970","5.870","30574.000"],["2026-08-12","5.920","5.960","6.000","5.840","32588.000"],["2026-08-13","5.960","5.870","5.980","5.860","38445.000"],["2026-08-14","5.930","5.890","5.930","5.810","29612.000"],["2026-08-17","5.910","5.930","5.960","5.800","41360.000"],["2026-08-18","5.930","5.910","5.990","5.820","33647.000"],["2026-08-19","5.860","5.800","5.940","5.750","31075.000"],["2026-08-20","5.810","5.890","5.920","5.750","30751.000"],["2026-08-21","5.890","5.860","5.890","5.760","26500.000"],["2026-08-24","5.930","5.770","5.930","5.740","35165.000"],["2026-08-25","5.720","5.810","5.840","5.550","69157.000"],["2026-08-26","5.820","5.920","5.940","5.780","47718.000"],["2026-08-27","5.920","5.880","5.940","5.840","29128.000"],["2026-08-28","5.880","6.210","6.210","5.840","78017.000"],["2026-08-31","6.150","6.310","6.350","5.950","106466.000"],["2026-09-01","6.290","6.380","6.880","6.250","177698.000"],["2026-09-02","6.400","6.130","6.420","6.050","119617.000"],["2026-09-03","6.120","6.000","6.250","6.000","62861.000"],["2026-09-04","6.040","6.010","6.150","5.990","43536.000"],["2026-09-07","6.080","6.160","6.170","6.030","44401.000"],["2026-09-08","6.400","6.310","6.400","6.170","55268.000"],["2026-09-09","6.300","6.350","6.380","6.220","46455.000"],["2026-09-10","6.340","6.200","6.350","6.190","32215.000"],["2026-09-11","6.210","5.990","6.220","5.940","35202.000"],["2026-09-14","5.980","6.010","6.060","5.930","23586.000"],["2026-09-15","6.010","5.760","6.020","5.750","36933.000"],["2026-09-16","5.740","5.870","5.870","5.710","23746.000"],["2026-09-17","5.910","5.970","5.980","5.800","32540.000"],["2026-09-18","5.940","5.950","6.090","5.930","27486.000"],["2026-09-21","5.960","6.130","6.140","5.950","29070.000"],["2026-09-22","6.170","6.150","6.190","6.040","39163.000"],["2026-09-23","6.140","6.210","6.210","6.060","26502.000"],["2026-09-24","6.180","6.160","6.290","6.120","29148.000"]],"qt":{"sh605138":["1","\u76db\u6cf0\u96c6\u56e2","605138","6.10","6.16","6.18","32301","15336","16965","6.10","83","6.08","10","6.07","153","6.06","84","6.05","120","6.11","1819","6.12","310","6.14","52","6.16","187","6.17","122","","20260928161442","-0.06","-0.97","6.22","6.06","6.10\/32301\/19748028","32301","1975","0.58","21.26","","6.22","6.06","2.60","33.89","33.89","1.39","6.78","5.54","1.07","-2040","6.11","10.57","111.59","","","0.94","1974.8028","0.0000","0","   A","GP-A","-11.67","2.52","0.89","6.34","2.48","9.15","4.97","1.84","-1.77","1.84","555571680","555571680","-69.39","-11.80","555571680","","","-20.01","0.16","","CNY","0","___D__F__N","6.22","-259",""],"market":["2026-09-29 03:08:58|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":"7.016","version":"18"}}}