{"code":0,"msg":"","data":{"sh605499":{"qfqday":[["2025-12-30","200.569","201.276","202.430","199.107","10051.000"],["2025-12-31","201.292","200.792","203.176","200.507","10859.000"],["2026-01-05","201.176","209.169","210.792","201.115","25729.000"],["2026-01-06","209.238","208.953","209.645","206.169","15233.000"],["2026-01-07","208.292","202.815","208.915","202.261","21370.000"],["2026-01-08","202.184","209.622","211.653","202.115","25318.000"],["2026-01-09","209.722","208.415","210.869","207.799","11366.000"],["2026-01-12","207.261","206.107","209.653","204.815","16040.000"],["2026-01-13","204.815","204.807","209.884","203.569","18239.000"],["2026-01-14","204.084","198.707","204.492","194.345","35528.000"],["2026-01-15","198.707","204.222","207.169","197.684","25032.000"],["2026-01-16","204.222","200.384","205.253","200.107","19221.000"],["2026-01-19","200.492","195.484","204.715","194.784","31914.000"],["2026-01-20","195.715","193.092","198.030","192.807","24224.000"],["2026-01-21","192.538","188.253","193.569","187.961","28863.000"],["2026-01-22","188.092","192.161","193.015","187.415","34707.000"],["2026-01-23","192.499","189.999","192.799","188.661","23141.000"],["2026-01-26","189.722","188.030","190.107","185.722","26302.000"],["2026-01-27","188.945","184.192","189.092","183.569","24493.000"],["2026-01-28","184.045","190.884","194.015","184.045","47712.000"],["2026-01-29","193.569","197.030","198.061","189.345","39819.000"],["2026-01-30","198.107","187.522","198.107","187.522","30880.000"],["2026-02-02","187.522","192.799","198.184","187.522","32339.000"],["2026-02-03","192.799","190.461","197.084","189.415","26630.000"],["2026-02-04","188.261","201.761","202.184","188.261","39299.000"],["2026-02-05","201.815","206.269","208.561","200.876","39925.000"],["2026-02-06","204.730","207.253","209.630","202.038","26992.000"],["2026-02-09","204.230","205.876","209.722","204.230","20028.000"],["2026-02-10","205.445","203.361","205.869","201.261","16035.000"],["2026-02-11","202.099","202.169","203.353","200.545","13169.000"],["2026-02-12","202.815","201.184","202.815","200.330","11899.000"],["2026-02-13","201.692","198.799","201.807","198.230","9421.000"],["2026-02-24","200.284","195.799","201.876","195.799","15113.000"],["2026-02-25","195.661","195.484","197.169","193.538","14333.000"],["2026-02-26","194.953","190.307","197.692","189.799","18776.000"],["2026-02-27","187.415","180.922","189.145","178.222","61387.000"],["2026-03-02","178.953","177.638","183.553","177.438","29741.000"],["2026-03-03","177.645","175.861","181.492","175.338","29261.000"],["2026-03-04","175.069","172.338","175.822","171.338","23240.000"],["2026-03-05","173.645","175.345","177.569","173.645","18530.000"],["2026-03-06","175.107","175.876","176.622","173.245","13894.000"],["2026-03-09","174.722","176.522","177.453","172.569","23996.000"],["2026-03-10","176.384","179.015","181.253","174.776","26554.000"],["2026-03-11","179.722","177.822","179.722","177.053","15381.000"],["2026-03-12","177.645","169.430","177.645","169.430","36829.000"],["2026-03-13","168.569","169.876","170.884","167.038","34265.000"],["2026-03-16","169.569","178.915","179.722","168.961","33430.000"],["2026-03-17","178.915","177.799","182.607","177.499","22656.000"],["2026-03-18","177.799","175.338","179.607","174.445","11821.000"],["2026-03-19","173.999","171.992","175.061","171.669","10544.000"],["2026-03-20","171.999","170.561","173.945","170.561","16289.000"],["2026-03-23","168.245","163.922","168.799","162.492","18620.000"],["2026-03-24","165.892","167.799","168.338","164.030","21211.000"],["2026-03-25","168.945","171.184","172.030","167.630","12859.000"],["2026-03-26","171.253","163.376","172.215","162.938","18811.000"],["2026-03-27","163.261","168.184","169.215","161.338","24169.000"],["2026-03-30","170.492","170.484","171.638","166.815","20796.000"],["2026-03-31","165.230","153.007","166.215","152.969","104516.000"],["2026-04-01","155.038","156.953","159.238","151.784","48015.000"],["2026-04-02","158.269","154.245","162.238","153.861","48403.000"],["2026-04-03","154.245","150.699","155.015","150.107","26386.000"],["2026-04-07","150.630","147.445","150.645","147.015","26065.000"],["2026-04-08","151.261","153.822","155.699","148.753","51997.000"],["2026-04-09","152.753","150.192","153.353","149.622","30737.000"],["2026-04-10","150.215","149.045","151.492","148.192","36369.000"],["2026-04-13","146.953","144.299","147.453","143.799","42424.000"],["2026-04-14","145.607","142.207","145.622","139.730","69401.000"],["2026-04-15","142.315","143.953","145.545","141.261","57509.000"],["2026-04-16","143.592","144.538","145.276","142.992","42820.000"],["2026-04-17","144.338","148.799","149.961","143.053","61558.000"],["2026-04-20","148.876","151.807","153.369","147.645","41496.000"],["2026-04-21","151.499","149.976","152.515","149.499","28596.000"],["2026-04-22","149.699","150.030","151.938","148.561","25798.000"],["2026-04-23","149.722","152.169","155.184","149.722","34948.000"],["2026-04-24","151.261","148.922","151.876","148.853","31296.000"],["2026-04-27","148.569","147.222","149.738","145.999","28622.000"],["2026-04-28","147.322","146.322","148.007","146.107","22212.000"],["2026-04-29","145.799","155.361","157.553","145.792","61918.000"],["2026-04-30","152.722","151.907","155.107","145.107","96558.000"],["2026-05-06","151.261","149.453","151.261","146.792","67428.000"],["2026-05-07","149.107","150.069","153.707","149.107","42442.000"],["2026-05-08","150.069","148.938","151.569","148.861","29551.000"],["2026-05-11","148.953","147.222","148.961","145.299","44078.000"],["2026-05-12","147.415","144.892","148.030","144.176","32091.000"],["2026-05-13","144.845","143.438","146.384","141.945","41005.000"],["2026-05-14","144.022","143.953","147.238","142.030","61389.000"],["2026-05-15","143.261","138.253","143.261","137.415","65307.000"],["2026-05-18","138.970","139.230","139.390","135.620","59483.000",{"nd":"2025","fh_sh":"25","djr":"2026-05-15","cqr":"2026-05-18","FHcontent":"10\u6d3e25\u5143\u8f6c3\u80a1"}],["2026-05-19","139.030","142.640","149.530","138.490","115750.000"],["2026-05-20","142.790","146.030","150.030","142.790","100492.000"],["2026-05-21","146.060","144.260","151.000","144.220","70723.000"],["2026-05-22","144.630","141.610","147.610","140.790","69328.000"],["2026-05-25","141.030","142.070","145.930","139.030","62491.000"],["2026-05-26","141.030","138.650","142.030","135.630","69221.000"],["2026-05-27","138.440","136.130","139.910","134.720","67382.000"],["2026-05-28","134.830","138.040","142.530","134.330","84907.000"],["2026-05-29","137.280","139.470","143.530","134.580","89810.000"],["2026-06-01","139.600","149.330","150.030","139.040","115902.000"],["2026-06-02","147.030","146.630","151.930","145.580","89533.000"],["2026-06-03","145.380","140.990","145.420","139.530","73225.000"],["2026-06-04","140.030","136.460","140.910","135.810","55033.000"],["2026-06-05","136.830","131.420","139.990","131.310","82079.000"],["2026-06-08","129.020","133.260","133.880","128.650","61641.000"],["2026-06-09","132.120","130.230","132.380","128.780","51449.000"],["2026-06-10","130.030","128.910","132.370","128.630","41570.000"],["2026-06-11","128.850","130.150","131.910","127.230","42471.000"],["2026-06-12","128.210","128.870","131.800","126.240","66893.000"],["2026-06-15","128.870","125.290","129.330","125.130","80917.000"],["2026-06-16","124.830","121.810","125.070","121.330","93387.000"],["2026-06-17","121.810","122.420","123.030","120.530","70882.000"],["2026-06-18","122.580","117.630","122.580","117.450","78864.000"],["2026-06-22","116.910","117.660","117.920","112.830","112309.000"],["2026-06-23","116.010","113.180","118.150","112.610","82488.000"],["2026-06-24","112.030","111.080","114.980","110.140","67614.000"],["2026-06-25","110.530","109.760","112.520","108.730","82711.000"],["2026-06-26","109.210","107.930","110.490","107.330","60451.000"],["2026-06-29","109.000","119.020","119.020","105.830","117994.000"],["2026-06-30","119.850","120.460","121.270","116.770","131198.000"],["2026-07-01","120.460","125.560","127.700","119.250","102160.000"],["2026-07-02","124.920","121.110","129.680","120.930","74172.000"],["2026-07-03","120.910","123.380","128.390","120.490","88017.000"],["2026-07-06","122.290","124.930","126.930","121.020","69029.000"],["2026-07-07","123.530","121.480","125.040","121.060","42580.000"],["2026-07-08","121.300","124.840","127.030","119.610","77041.000"],["2026-07-09","124.030","118.470","124.830","118.030","75307.000"],["2026-07-10","118.470","118.540","121.330","115.260","71013.000"],["2026-07-13","117.030","117.630","119.450","114.240","68371.000"],["2026-07-14","118.020","116.210","119.230","114.160","65244.000"],["2026-07-15","115.050","124.480","124.700","114.280","100313.000"],["2026-07-16","123.030","126.680","127.820","122.480","92994.000"],["2026-07-17","127.030","121.460","129.610","120.250","80697.000"],["2026-07-20","121.280","123.600","124.880","120.040","69788.000"],["2026-07-21","123.030","127.830","130.680","122.040","105936.000"],["2026-07-22","126.370","127.830","128.410","123.690","62937.000"],["2026-07-23","127.040","125.200","127.430","123.030","53607.000"],["2026-07-24","123.800","122.850","125.800","122.480","38393.000"],["2026-07-27","123.560","125.410","126.330","121.360","42033.000"],["2026-07-28","124.450","132.190","133.650","124.030","99288.000"],["2026-07-29","134.030","139.590","142.030","133.190","143731.000"],["2026-07-30","137.560","135.230","142.930","133.380","155007.000"],["2026-07-31","127.180","132.930","133.030","127.140","161610.000"],["2026-08-03","130.750","126.670","131.830","126.330","116766.000"],["2026-08-04","126.680","123.480","126.680","121.700","120892.000"],["2026-08-05","123.030","119.570","123.030","117.530","168355.000"],["2026-08-06","119.510","117.920","120.120","117.030","105663.000"],["2026-08-07","117.930","119.830","120.230","117.230","94807.000"],["2026-08-10","118.920","127.860","130.000","118.910","182834.000"],["2026-08-11","126.030","123.400","126.950","122.640","107588.000"],["2026-08-12","122.530","124.930","126.490","122.030","83029.000"],["2026-08-13","124.030","123.000","126.930","122.890","87857.000"],["2026-08-14","122.530","119.960","123.290","119.610","79810.000"],["2026-08-17","119.030","120.500","120.750","118.160","57021.000"],["2026-08-18","119.870","119.600","121.250","118.690","64066.000"],["2026-08-19","119.990","119.780","121.420","119.030","75108.000"],["2026-08-20","119.530","120.100","120.430","117.910","58566.000"],["2026-08-21","119.080","117.060","119.430","116.080","57551.000"],["2026-08-24","117.130","118.020","119.030","116.570","42766.000"],["2026-08-25","118.030","120.730","121.530","117.360","65656.000"],["2026-08-26","119.680","118.330","119.880","117.830","51918.000"],["2026-08-27","117.530","117.410","117.750","116.230","51009.000"],["2026-08-28","116.810","117.840","118.200","116.810","37857.000"],["2026-08-31","117.860","117.010","118.290","116.530","31818.000"],["2026-09-01","116.970","119.760","121.510","116.740","80355.000"],["2026-09-02","120.030","117.150","120.530","117.060","54511.000"],["2026-09-03","117.030","115.950","117.790","115.840","49127.000"],["2026-09-04","115.950","117.440","119.270","115.720","55988.000"],["2026-09-07","117.530","119.010","119.180","115.840","39944.000"],["2026-09-08","118.050","117.230","118.830","117.040","34088.000"],["2026-09-09","116.800","114.280","116.800","113.910","66982.000"],["2026-09-10","113.530","110.460","113.680","110.380","52292.000"],["2026-09-11","109.040","109.800","110.170","108.530","33828.000"],["2026-09-14","109.520","109.660","110.530","108.530","25386.000"],["2026-09-15","110.020","108.560","110.370","108.560","24537.000"],["2026-09-16","108.680","108.580","108.970","107.470","26816.000"],["2026-09-17","108.170","107.870","108.910","106.590","33408.000"],["2026-09-18","108.000","108.570","109.630","107.990","29755.000"],["2026-09-21","108.630","110.210","110.910","108.600","31307.000"],["2026-09-22","110.140","112.480","112.570","109.250","40384.000"],["2026-09-23","112.480","111.480","113.480","110.690","35206.000"],["2026-09-24","111.470","110.830","111.810","110.490","20710.000",{"nd":"2026","fh_sh":"30","djr":"2026-09-23","cqr":"2026-09-24","FHcontent":"10\u6d3e30\u5143"}]],"qt":{"sh605499":["1","\u4e1c\u9e4f\u996e\u6599","605499","111.12","110.83","111.17","20711","11083","9628","111.11","1","111.10","1","111.08","15","111.07","6","111.06","47","111.12","2","111.13","10","111.14","25","111.15","24","111.16","27","","20260928161433","0.29","0.26","111.59","109.68","111.12\/20711\/229088724","20711","22909","0.31","16.63","","111.59","109.68","1.72","751.19","815.84","4.72","121.91","99.75","0.66","-18","110.61","14.23","18.48","","","0.58","22908.8724","7.0006","6","   A","GP-A","-44.66","2.35","4.40","25.20","13.71","236.17","105.83","1.20","-5.70","-9.94","676016900","734199310","-11.39","-44.79","676016900","","","-48.26","0.10","","CNY","0","___D__F__N","111.20","-31",""],"market":["2026-09-29 03:07:28|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":"201.284","version":"18"}}}