{"code":0,"msg":"","data":{"sh605277":{"qfqday":[["2025-12-30","18.492","18.550","18.850","18.400","43409.000"],["2025-12-31","18.650","18.158","18.700","18.150","59107.000"],["2026-01-05","18.175","18.533","18.558","18.175","64732.000"],["2026-01-06","18.617","18.442","18.617","18.250","77305.000"],["2026-01-07","18.533","18.817","18.933","18.408","90284.000"],["2026-01-08","18.800","18.775","18.925","18.667","65626.000"],["2026-01-09","18.775","19.042","19.067","18.650","88224.000"],["2026-01-12","19.100","19.325","19.358","18.833","114716.000"],["2026-01-13","19.450","18.817","19.450","18.708","106974.000"],["2026-01-14","18.767","18.908","19.242","18.683","97057.000"],["2026-01-15","18.908","19.758","19.908","18.817","218543.000"],["2026-01-16","20.067","19.692","20.658","19.367","218731.000"],["2026-01-19","19.692","19.492","19.808","19.417","119903.000"],["2026-01-20","19.492","19.317","19.533","18.958","101191.000"],["2026-01-21","19.242","19.317","19.442","19.208","62712.000"],["2026-01-22","19.408","21.267","21.267","19.408","232350.000"],["2026-01-23","21.408","20.892","21.492","20.508","318745.000"],["2026-01-26","20.883","20.800","21.183","20.592","230366.000"],["2026-01-27","20.783","20.567","20.783","20.000","146700.000"],["2026-01-28","20.633","19.958","20.975","19.708","178371.000"],["2026-01-29","19.708","20.033","20.083","19.392","152352.000"],["2026-01-30","19.933","20.633","20.733","19.667","185646.000"],["2026-02-02","20.667","19.975","20.867","19.950","117672.000"],["2026-02-03","20.375","20.475","20.475","19.883","106993.000"],["2026-02-04","20.400","20.417","20.525","19.958","99364.000"],["2026-02-05","20.142","20.217","20.400","20.058","63418.000"],["2026-02-06","19.958","19.975","20.283","19.683","78014.000"],["2026-02-09","20.217","20.783","20.908","20.075","160400.000"],["2026-02-10","20.667","20.767","21.050","20.625","106564.000"],["2026-02-11","20.700","21.150","21.467","20.683","156109.000"],["2026-02-12","21.150","21.608","21.992","21.067","191450.000"],["2026-02-13","21.325","21.200","21.858","21.192","121352.000"],["2026-02-24","21.450","21.425","21.725","21.133","110247.000"],["2026-02-25","21.425","21.492","21.850","21.208","109832.000"],["2026-02-26","21.492","21.908","22.117","21.275","140185.000"],["2026-02-27","21.575","21.558","21.725","21.350","103972.000"],["2026-03-02","21.058","20.575","21.183","20.525","179868.000"],["2026-03-03","20.550","19.283","20.817","19.208","139628.000"],["2026-03-04","18.992","19.017","19.567","18.758","79775.000"],["2026-03-05","19.325","19.408","19.808","19.217","79231.000"],["2026-03-06","19.292","19.092","19.458","19.050","68712.000"],["2026-03-09","18.758","18.775","18.883","17.867","103401.000"],["2026-03-10","19.267","19.625","19.650","19.150","89681.000"],["2026-03-11","19.625","19.825","20.550","19.592","103090.000"],["2026-03-12","19.825","19.217","19.892","19.058","72208.000"],["2026-03-13","19.008","18.992","19.333","18.917","50265.000"],["2026-03-16","19.000","19.200","19.225","18.700","41072.000"],["2026-03-17","21.142","21.142","21.142","21.142","143625.000"],["2026-03-18","21.142","21.042","21.492","20.325","373552.000"],["2026-03-19","20.133","19.908","20.550","19.742","237534.000"],["2026-03-20","19.825","18.700","20.075","18.700","181046.000"],["2026-03-23","17.992","17.492","18.508","17.408","141444.000"],["2026-03-24","17.825","18.100","18.117","17.500","93799.000"],["2026-03-25","18.183","18.783","19.475","18.183","113432.000"],["2026-03-26","18.892","18.650","19.200","18.567","95732.000"],["2026-03-27","18.058","18.625","18.833","18.058","54411.000"],["2026-03-30","18.292","18.675","18.700","18.275","46287.000"],["2026-03-31","18.475","18.367","18.825","18.308","44695.000"],["2026-04-01","18.783","18.808","18.992","18.625","53804.000"],["2026-04-02","18.725","18.317","18.758","18.167","47702.000"],["2026-04-03","18.525","18.342","18.817","18.308","40352.000"],["2026-04-07","18.342","18.525","18.558","18.242","37514.000"],["2026-04-08","18.892","19.375","19.383","18.767","80253.000"],["2026-04-09","19.042","19.717","19.867","19.042","104067.000"],["2026-04-10","19.708","19.742","20.033","19.575","86761.000"],["2026-04-13","19.558","19.817","19.983","19.517","53765.000"],["2026-04-14","20.133","19.992","20.183","19.817","64647.000"],["2026-04-15","19.967","19.933","20.292","19.833","69569.000"],["2026-04-16","19.833","19.967","20.008","19.750","51717.000"],["2026-04-17","19.975","20.142","20.200","19.875","57500.000"],["2026-04-20","20.075","20.200","20.300","19.975","66674.000"],["2026-04-21","20.142","19.908","20.142","19.575","70479.000"],["2026-04-22","19.908","20.075","20.100","19.725","53751.000"],["2026-04-23","20.258","19.825","20.367","19.725","59235.000"],["2026-04-24","19.533","19.325","19.825","18.992","68455.000"],["2026-04-27","19.325","19.717","19.800","19.267","51201.000"],["2026-04-28","19.600","19.358","19.700","19.033","63539.000"],["2026-04-29","18.983","18.908","19.100","18.625","86425.000"],["2026-04-30","18.892","18.850","19.092","18.658","52268.000"],["2026-05-06","18.875","19.225","19.492","18.875","64275.000"],["2026-05-07","19.242","19.742","19.867","19.158","76538.000"],["2026-05-08","19.583","19.942","20.025","19.475","56833.000"],["2026-05-11","20.183","19.992","20.233","19.817","74755.000"],["2026-05-12","19.950","20.017","20.158","19.742","71471.000"],["2026-05-13","19.892","20.242","20.358","19.783","70756.000"],["2026-05-14","20.375","19.617","20.400","19.600","65091.000"],["2026-05-15","19.700","19.292","19.850","19.142","58598.000"],["2026-05-18","19.242","19.242","19.508","19.000","45360.000"],["2026-05-19","19.158","19.583","19.608","18.783","68514.000"],["2026-05-20","19.450","19.300","19.600","19.142","55398.000"],["2026-05-21","19.475","18.083","19.533","18.083","103081.000"],["2026-05-22","18.250","18.925","19.067","18.117","81029.000"],["2026-05-25","18.992","19.042","19.367","18.758","55696.000"],["2026-05-26","18.900","18.800","19.083","18.542","55172.000"],["2026-05-27","18.800","18.117","18.800","17.975","68054.000"],["2026-05-28","18.075","18.475","18.567","17.608","65901.000"],["2026-05-29","20.342","20.342","20.342","20.342","93464.000"],["2026-06-01","21.158","21.275","22.392","20.983","580055.000"],["2026-06-02","20.908","20.283","21.075","19.908","432796.000"],["2026-06-03","20.192","19.992","20.958","19.708","359587.000"],["2026-06-04","19.667","19.100","20.283","18.608","304755.000"],["2026-06-05","18.783","18.725","19.450","18.500","202470.000"],["2026-06-08","17.742","17.658","18.533","17.533","181748.000"],["2026-06-09","17.925","18.233","18.875","17.783","149307.000"],["2026-06-10","18.075","17.550","18.725","17.333","134123.000"],["2026-06-11","17.317","16.975","17.517","16.742","113389.000"],["2026-06-12","17.242","16.708","17.392","16.667","114075.000"],["2026-06-15","16.883","17.917","18.400","16.883","219396.000"],["2026-06-16","17.867","18.158","18.258","17.742","135562.000"],["2026-06-17","17.920","18.150","18.250","17.660","124980.000",{"nd":"2025","fh_sh":"2.1","djr":"2026-06-16","cqr":"2026-06-17","FHcontent":"10\u6d3e2.1\u5143\u8f6c2\u80a1"}],["2026-06-18","17.940","18.350","18.810","17.800","124616.000"],["2026-06-22","18.800","18.300","18.810","17.620","133858.000"],["2026-06-23","18.340","17.730","18.390","17.630","92521.000"],["2026-06-24","17.550","19.500","19.500","17.550","275719.000"],["2026-06-25","19.300","18.960","19.670","18.730","316209.000"],["2026-06-26","18.960","19.800","20.600","18.200","392387.000"],["2026-06-29","19.500","19.320","20.100","18.860","257264.000"],["2026-06-30","19.030","19.060","19.380","18.230","259622.000"],["2026-07-01","18.910","18.490","19.320","18.350","194444.000"],["2026-07-02","17.990","17.750","18.550","17.610","150433.000"],["2026-07-03","17.560","17.380","17.770","17.330","141028.000"],["2026-07-06","17.390","17.510","17.570","16.720","135359.000"],["2026-07-07","17.240","16.950","17.390","16.850","92419.000"],["2026-07-08","16.850","15.990","17.080","15.990","99972.000"],["2026-07-09","16.060","16.200","16.380","15.160","106648.000"],["2026-07-10","16.150","16.110","16.540","15.900","81742.000"],["2026-07-13","15.860","15.250","16.060","15.250","68242.000"],["2026-07-14","15.100","15.360","15.450","14.590","75533.000"],["2026-07-15","15.300","14.790","15.410","14.740","70494.000"],["2026-07-16","14.620","14.890","15.330","14.460","70964.000"],["2026-07-17","14.730","13.980","14.850","13.880","81758.000"],["2026-07-20","14.300","13.390","14.300","13.230","76649.000"],["2026-07-21","13.430","14.000","14.030","12.820","95414.000"],["2026-07-22","13.630","13.930","14.230","13.630","67442.000"],["2026-07-23","14.080","14.320","14.460","14.000","67162.000"],["2026-07-24","14.140","14.020","14.550","14.020","58690.000"],["2026-07-27","13.750","14.490","14.570","13.750","59071.000"],["2026-07-28","14.220","14.480","14.630","14.220","47022.000"],["2026-07-29","14.350","14.650","14.700","14.310","53422.000"],["2026-07-30","14.510","14.490","14.740","14.400","44976.000"],["2026-07-31","14.870","14.650","14.900","14.650","57259.000"],["2026-08-03","14.580","14.790","14.830","14.520","47223.000"],["2026-08-04","14.850","15.050","15.070","14.850","48826.000"],["2026-08-05","14.980","15.330","15.460","14.930","71985.000"],["2026-08-06","15.270","15.330","15.500","15.120","63236.000"],["2026-08-07","15.290","15.230","15.360","15.030","81312.000"],["2026-08-10","15.230","15.150","15.260","14.890","48572.000"],["2026-08-11","15.040","15.090","15.220","14.910","35804.000"],["2026-08-12","15.150","15.170","15.250","15.040","35640.000"],["2026-08-13","15.190","15.190","15.630","15.170","79149.000"],["2026-08-14","15.210","15.380","15.390","15.130","56873.000"],["2026-08-17","15.340","15.540","15.550","15.300","53370.000"],["2026-08-18","15.500","15.110","15.500","15.010","53484.000"],["2026-08-19","14.940","14.360","14.940","14.320","58454.000"],["2026-08-20","14.520","14.770","14.880","14.520","43914.000"],["2026-08-21","14.690","14.720","14.800","14.520","26732.000"],["2026-08-24","14.880","14.510","14.890","14.260","40922.000"],["2026-08-25","14.510","15.170","15.300","14.400","71052.000"],["2026-08-26","16.650","16.690","16.690","16.630","105487.000"],["2026-08-27","16.440","17.000","17.480","16.190","356695.000"],["2026-08-28","16.750","16.730","16.860","16.570","195554.000"],["2026-08-31","16.500","16.880","16.980","16.420","138512.000"],["2026-09-01","16.950","17.050","17.200","16.850","136825.000"],["2026-09-02","16.800","17.500","17.640","16.580","229455.000"],["2026-09-03","17.450","18.320","18.320","17.150","298141.000"],["2026-09-04","17.800","16.960","18.050","16.800","256688.000"],["2026-09-07","16.600","16.800","16.980","16.480","135248.000"],["2026-09-08","16.780","16.390","16.880","16.270","149197.000"],["2026-09-09","16.500","17.360","18.030","16.500","375585.000"],["2026-09-10","17.150","17.290","17.660","16.810","248940.000"],["2026-09-11","17.200","18.150","18.200","17.060","317606.000"],["2026-09-14","17.860","17.960","18.080","17.430","244896.000"],["2026-09-15","17.610","17.190","17.900","17.180","193125.000"],["2026-09-16","17.140","17.780","17.840","17.140","166092.000"],["2026-09-17","17.550","17.540","17.780","17.380","114288.000"],["2026-09-18","17.710","17.660","17.970","17.550","115259.000"],["2026-09-21","17.530","17.850","17.990","17.530","103776.000"],["2026-09-22","17.860","17.640","18.100","17.560","130643.000"],["2026-09-23","17.640","17.430","17.790","17.280","85801.000"],["2026-09-24","17.340","17.240","17.570","17.240","81085.000"]],"qt":{"sh605277":["1","\u65b0\u4e9a\u7535\u5b50","605277","16.67","17.24","17.24","82893","38858","44035","16.67","533","16.66","53","16.65","165","16.64","88","16.63","10","16.69","35","16.70","161","16.71","4","16.72","20","16.73","15","","20260928161458","-0.57","-3.31","17.40","16.64","16.67\/82893\/139761708","82893","13976","2.15","25.89","","17.40","16.64","4.41","64.38","64.81","3.68","18.96","15.52","0.80","614","16.86","25.14","29.38","","","1.35","13976.1708","1.3336","8","   A","GP-A","-8.19","-5.61","1.05","14.21","6.55","22.55","12.82","-8.15","-0.36","-4.09","386196112","388785419","56.64","-10.13","386196112","","","-27.21","-0.18","","CNY","0","___D__F__N","16.60","657",""],"market":["2026-09-29 03:08:40|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":"18.625","version":"18"}}}