{"code":0,"msg":"","data":{"sh605266":{"qfqday":[["2025-12-30","18.043","18.023","18.173","17.903","12245.000"],["2025-12-31","18.033","18.003","18.113","17.913","13114.000"],["2026-01-05","18.083","18.403","18.423","18.083","19678.000"],["2026-01-06","18.403","18.483","18.533","18.383","16352.000"],["2026-01-07","18.483","18.333","18.553","18.313","13826.000"],["2026-01-08","18.333","18.533","18.543","18.293","14204.000"],["2026-01-09","18.533","18.623","18.633","18.423","17822.000"],["2026-01-12","18.613","18.673","18.733","18.503","19405.000"],["2026-01-13","18.483","18.853","19.033","18.483","37266.000"],["2026-01-14","18.853","18.813","19.063","18.613","34557.000"],["2026-01-15","18.773","18.883","18.893","18.673","19438.000"],["2026-01-16","18.903","18.663","18.943","18.583","19927.000"],["2026-01-19","18.663","18.933","18.973","18.563","16152.000"],["2026-01-20","18.893","18.953","19.083","18.873","18525.000"],["2026-01-21","18.803","18.973","18.973","18.733","13818.000"],["2026-01-22","19.013","19.133","19.173","18.933","14021.000"],["2026-01-23","19.783","19.593","19.933","19.383","47311.000"],["2026-01-26","19.583","19.523","19.623","19.293","30284.000"],["2026-01-27","19.623","19.363","19.633","18.883","27192.000"],["2026-01-28","19.353","19.053","19.383","19.013","20789.000"],["2026-01-29","19.103","19.023","19.183","18.813","19252.000"],["2026-01-30","18.943","18.963","19.143","18.753","19318.000"],["2026-02-02","18.903","18.523","19.093","18.513","23366.000"],["2026-02-03","18.683","18.803","18.853","18.643","16454.000"],["2026-02-04","18.803","19.193","19.193","18.733","18533.000"],["2026-02-05","19.203","19.283","19.583","19.083","23426.000"],["2026-02-06","19.153","19.393","19.473","19.133","15270.000"],["2026-02-09","19.553","19.623","19.633","19.383","19255.000"],["2026-02-10","19.623","19.553","19.693","19.493","11117.000"],["2026-02-11","19.503","19.453","19.723","19.393","15085.000"],["2026-02-12","19.483","19.343","19.493","19.263","11884.000"],["2026-02-13","19.233","19.253","19.433","19.233","8517.000"],["2026-02-24","19.383","19.423","19.473","19.233","10638.000"],["2026-02-25","19.543","19.483","19.673","19.383","13817.000"],["2026-02-26","19.443","19.313","19.533","19.293","14527.000"],["2026-02-27","19.283","19.283","19.383","19.213","12448.000"],["2026-03-02","19.143","18.893","19.383","18.693","23738.000"],["2026-03-03","18.793","18.703","19.113","18.683","18842.000"],["2026-03-04","18.513","18.153","18.663","18.083","20313.000"],["2026-03-05","18.383","18.383","18.553","18.253","16285.000"],["2026-03-06","18.243","18.883","18.903","18.243","17921.000"],["2026-03-09","18.733","18.743","19.043","18.603","15232.000"],["2026-03-10","18.783","19.003","19.003","18.783","14404.000"],["2026-03-11","19.003","18.973","19.113","18.903","9798.000"],["2026-03-12","18.983","18.883","19.053","18.843","9086.000"],["2026-03-13","18.783","18.963","19.083","18.783","12466.000"],["2026-03-16","18.963","19.053","19.143","18.863","12626.000"],["2026-03-17","19.033","18.813","19.173","18.783","13795.000"],["2026-03-18","18.813","18.913","18.963","18.673","11075.000"],["2026-03-19","18.833","18.523","19.003","18.413","13280.000"],["2026-03-20","18.523","18.133","18.673","18.103","14803.000"],["2026-03-23","17.833","16.763","17.903","16.583","34547.000"],["2026-03-24","16.983","17.433","17.473","16.773","21970.000"],["2026-03-25","17.533","17.523","17.753","17.333","17016.000"],["2026-03-26","17.543","17.373","17.793","17.313","15057.000"],["2026-03-27","17.293","17.663","17.713","17.203","15709.000"],["2026-03-30","17.473","17.973","17.973","17.473","13376.000"],["2026-03-31","18.043","17.823","18.283","17.813","14149.000"],["2026-04-01","17.943","18.193","18.193","17.813","11847.000"],["2026-04-02","18.103","18.173","18.333","18.003","12296.000"],["2026-04-03","18.093","17.653","18.203","17.643","12448.000"],["2026-04-07","17.613","18.013","18.163","17.533","11839.000"],["2026-04-08","18.303","18.143","18.373","18.083","15005.000"],["2026-04-09","18.033","17.723","18.233","17.653","12925.000"],["2026-04-10","17.913","17.903","18.093","17.733","13936.000"],["2026-04-13","17.893","17.673","17.943","17.583","12344.000"],["2026-04-14","17.723","17.643","17.833","17.433","10486.000"],["2026-04-15","17.713","17.943","18.053","17.633","17706.000"],["2026-04-16","17.883","17.903","18.013","17.653","11740.000"],["2026-04-17","17.883","17.563","17.893","17.533","12044.000"],["2026-04-20","17.483","17.583","17.653","17.273","10525.000"],["2026-04-21","17.633","17.593","17.753","17.453","10821.000"],["2026-04-22","17.583","17.573","17.663","17.473","8306.000"],["2026-04-23","17.443","17.553","17.783","17.283","14529.000"],["2026-04-24","17.573","17.643","17.723","17.313","11350.000"],["2026-04-27","17.663","17.893","17.983","17.503","20319.000"],["2026-04-28","18.563","18.613","19.033","18.503","50705.000"],["2026-04-29","18.613","18.623","18.703","18.183","31677.000"],["2026-04-30","18.633","18.843","19.003","18.483","27759.000"],["2026-05-06","18.823","19.023","19.133","18.773","26088.000"],["2026-05-07","18.903","18.713","19.023","18.703","16338.000"],["2026-05-08","18.713","19.033","19.283","18.703","22064.000"],["2026-05-11","19.033","19.243","19.283","19.003","18747.000"],["2026-05-12","19.173","18.673","19.173","18.583","23372.000"],["2026-05-13","18.713","18.573","18.853","18.443","16254.000"],["2026-05-14","18.623","18.493","18.663","18.413","11949.000"],["2026-05-15","18.443","18.493","18.763","18.383","18035.000"],["2026-05-18","18.393","18.153","18.703","17.893","17597.000"],["2026-05-19","18.153","18.233","18.403","17.963","14354.000"],["2026-05-20","18.213","17.983","18.213","17.903","13245.000"],["2026-05-21","17.983","17.423","18.183","17.413","18957.000"],["2026-05-22","17.563","17.413","17.583","17.233","16048.000"],["2026-05-25","17.473","17.413","17.703","17.263","16960.000"],["2026-05-26","17.373","17.163","17.443","17.073","13849.000"],["2026-05-27","17.133","16.773","17.173","16.623","20249.000"],["2026-05-28","16.783","16.583","16.853","16.373","15090.000"],["2026-05-29","16.643","16.823","16.903","16.573","15151.000"],["2026-06-01","16.663","17.643","17.733","16.663","26289.000"],["2026-06-02","17.633","17.043","17.633","17.003","16974.000"],["2026-06-03","17.033","16.763","17.113","16.643","16654.000"],["2026-06-04","16.733","16.523","16.883","16.443","12820.000"],["2026-06-05","16.723","16.983","17.123","16.613","17540.000"],["2026-06-08","16.793","16.753","17.063","16.443","17509.000"],["2026-06-09","16.783","17.003","17.173","16.683","13434.000"],["2026-06-10","16.853","17.123","17.133","16.593","18663.000"],["2026-06-11","17.013","17.133","17.213","16.733","27532.000"],["2026-06-12","16.740","16.760","16.830","16.540","27894.000",{"nd":"2025","fh_sh":"12.7","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e12.7\u5143"}],["2026-06-15","16.650","16.600","16.960","16.540","20686.000"],["2026-06-16","16.580","16.150","16.620","16.000","18038.000"],["2026-06-17","16.030","15.750","16.150","15.660","17593.000"],["2026-06-18","15.650","15.630","15.840","15.460","17428.000"],["2026-06-22","15.500","15.590","15.610","15.090","16699.000"],["2026-06-23","15.590","15.880","16.190","15.360","15499.000"],["2026-06-24","16.050","15.570","16.050","15.510","13491.000"],["2026-06-25","15.420","15.350","15.570","15.120","11748.000"],["2026-06-26","15.330","14.860","15.340","14.840","13769.000"],["2026-06-29","14.820","15.120","15.220","14.410","17590.000"],["2026-06-30","15.010","14.640","15.200","14.510","20607.000"],["2026-07-01","14.640","15.230","15.250","14.520","19589.000"],["2026-07-02","15.200","15.430","15.620","15.150","17266.000"],["2026-07-03","15.450","16.020","16.120","15.430","24351.000"],["2026-07-06","15.920","16.130","16.280","15.810","18946.000"],["2026-07-07","16.130","15.610","16.130","15.520","12848.000"],["2026-07-08","15.500","15.630","15.770","15.230","10081.000"],["2026-07-09","15.630","15.450","15.790","15.300","10637.000"],["2026-07-10","15.510","15.550","15.840","15.200","18238.000"],["2026-07-13","15.560","15.650","15.830","15.390","18713.000"],["2026-07-14","15.690","16.360","16.550","15.460","33109.000"],["2026-07-15","16.320","16.700","16.820","16.200","29228.000"],["2026-07-16","16.700","17.010","17.070","16.520","25338.000"],["2026-07-17","16.910","16.600","17.260","16.560","22956.000"],["2026-07-20","16.620","16.430","17.010","16.280","22080.000"],["2026-07-21","16.430","15.880","16.550","15.770","26225.000"],["2026-07-22","15.900","15.660","16.050","15.480","17856.000"],["2026-07-23","15.500","15.900","15.910","15.460","16387.000"],["2026-07-24","15.800","15.680","15.940","15.680","14619.000"],["2026-07-27","15.650","15.800","15.900","15.520","12564.000"],["2026-07-28","15.730","15.910","15.950","15.730","15332.000"],["2026-07-29","15.900","16.330","16.460","15.900","17154.000"],["2026-07-30","16.350","16.570","16.650","16.310","15099.000"],["2026-07-31","16.470","16.740","16.830","16.310","18153.000"],["2026-08-03","16.750","16.890","16.970","16.580","16550.000"],["2026-08-04","17.030","16.520","17.030","16.420","18031.000"],["2026-08-05","16.670","16.270","16.670","16.200","18564.000"],["2026-08-06","16.300","16.360","16.430","16.080","13122.000"],["2026-08-07","16.390","16.500","16.500","16.200","14943.000"],["2026-08-10","16.460","17.020","17.170","16.410","25117.000"],["2026-08-11","17.020","17.440","18.280","16.800","63033.000"],["2026-08-12","17.370","17.290","17.810","17.090","42639.000"],["2026-08-13","17.260","17.100","17.410","16.910","20258.000"],["2026-08-14","17.090","16.900","17.220","16.800","18722.000"],["2026-08-17","16.940","16.790","17.030","16.510","19924.000"],["2026-08-18","16.790","16.850","16.930","16.700","13990.000"],["2026-08-19","16.790","16.500","16.900","16.460","16755.000"],["2026-08-20","16.500","16.900","17.020","16.500","17250.000"],["2026-08-21","16.760","16.530","16.790","16.240","17145.000"],["2026-08-24","16.540","16.460","16.680","16.330","12974.000"],["2026-08-25","16.440","16.860","16.880","16.300","13222.000"],["2026-08-26","16.710","16.820","17.070","16.700","12975.000"],["2026-08-27","16.370","15.850","16.600","15.710","47591.000"],["2026-08-28","15.840","15.910","16.060","15.680","30774.000"],["2026-08-31","15.910","15.870","15.950","15.760","20826.000"],["2026-09-01","15.850","16.080","16.110","15.800","22979.000"],["2026-09-02","16.150","15.950","16.150","15.750","20112.000"],["2026-09-03","15.930","15.790","16.090","15.780","16427.000"],["2026-09-04","15.760","15.940","16.080","15.760","13227.000"],["2026-09-07","16.080","16.050","16.110","15.950","12862.000"],["2026-09-08","16.050","16.250","16.280","16.010","14218.000"],["2026-09-09","16.320","16.210","16.320","16.140","12037.000"],["2026-09-10","16.260","16.000","16.270","15.970","8306.000"],["2026-09-11","16.000","15.440","16.000","15.380","18254.000"],["2026-09-14","15.300","15.700","15.800","15.300","17111.000"],["2026-09-15","15.620","15.220","15.650","15.200","15621.000"],["2026-09-16","15.220","15.180","15.280","15.050","12636.000"],["2026-09-17","15.150","15.180","15.230","14.980","13708.000"],["2026-09-18","15.200","15.260","15.440","15.180","14421.000"],["2026-09-21","15.340","15.570","15.620","15.300","14643.000"],["2026-09-22","15.660","15.760","15.870","15.520","17565.000"],["2026-09-23","15.820","15.760","15.820","15.660","10244.000"],["2026-09-24","15.760","15.680","15.920","15.620","11020.000"]],"qt":{"sh605266":["1","\u5065\u4e4b\u4f73","605266","15.80","15.68","15.68","14572","7554","7018","15.77","15","15.76","68","15.75","97","15.74","10","15.73","7","15.80","23","15.81","150","15.82","106","15.83","13","15.84","68","","20260928161452","0.12","0.77","15.88","15.60","15.80\/14572\/22950652","14572","2295","0.94","18.87","","15.88","15.60","1.79","24.42","24.42","0.96","17.25","14.11","1.07","-163","15.75","22.75","16.48","","","0.65","2295.0652","2.5280","16","   A","GP-A","-12.24","3.54","7.71","5.10","1.40","21.08","14.41","2.33","-0.69","-1.37","154542928","154542928","-29.26","-12.33","154542928","","","-17.55","0.19","","CNY","0","___D__F__N","15.88","-280",""],"market":["2026-09-29 03:08:49|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":"18.123","version":"18"}}}