{"code":0,"msg":"","data":{"sh605599":{"qfqday":[["2025-12-30","15.020","15.180","15.330","15.010","23115.000"],["2025-12-31","15.200","15.590","15.700","15.140","44103.000"],["2026-01-05","15.640","16.240","16.240","15.510","82382.000"],["2026-01-06","16.240","16.830","17.720","16.240","137941.000"],["2026-01-07","16.830","16.830","17.150","16.520","73148.000"],["2026-01-08","16.600","16.500","16.850","16.020","57628.000"],["2026-01-09","16.510","16.520","16.720","16.220","44325.000"],["2026-01-12","16.610","16.470","16.720","16.360","50005.000"],["2026-01-13","16.610","16.540","16.750","16.410","52250.000"],["2026-01-14","16.460","16.540","16.710","16.300","50311.000"],["2026-01-15","16.320","17.040","17.110","16.320","55530.000"],["2026-01-16","17.090","16.940","17.520","16.780","52198.000"],["2026-01-19","16.940","17.140","17.500","16.820","47895.000"],["2026-01-20","17.220","17.720","17.780","16.880","73832.000"],["2026-01-21","17.820","18.270","18.480","17.820","91252.000"],["2026-01-22","18.030","18.180","18.620","17.930","68820.000"],["2026-01-23","18.530","18.720","19.220","18.480","74275.000"],["2026-01-26","19.150","19.940","20.130","18.770","137202.000"],["2026-01-27","19.290","18.960","19.710","18.690","119436.000"],["2026-01-28","19.050","20.930","20.930","19.020","141497.000"],["2026-01-29","21.630","20.290","22.550","20.020","272814.000"],["2026-01-30","20.520","20.740","21.720","20.520","231894.000"],["2026-02-02","19.530","20.970","21.550","19.530","209750.000"],["2026-02-03","21.360","23.150","23.150","20.980","125099.000"],["2026-02-04","24.820","24.450","25.540","23.500","305881.000"],["2026-02-05","23.340","25.880","25.880","23.340","233896.000"],["2026-02-06","25.320","27.280","27.570","24.420","242113.000"],["2026-02-09","27.280","26.440","27.280","25.220","206946.000"],["2026-02-10","25.770","23.720","25.920","23.720","200062.000"],["2026-02-11","23.740","24.220","24.650","23.420","169605.000"],["2026-02-12","23.770","24.270","24.720","23.280","112879.000"],["2026-02-13","23.100","24.540","25.010","23.100","117858.000"],["2026-02-24","25.050","24.600","25.190","23.760","88404.000"],["2026-02-25","24.440","24.010","24.700","23.650","98243.000"],["2026-02-26","23.870","23.540","24.260","23.530","71934.000"],["2026-02-27","23.210","24.020","24.060","23.210","66051.000"],["2026-03-02","24.320","25.630","25.720","24.080","146133.000"],["2026-03-03","24.990","23.380","24.990","23.290","156727.000"],["2026-03-04","22.220","23.020","23.670","22.220","123224.000"],["2026-03-05","23.220","22.950","23.350","22.330","89338.000"],["2026-03-06","22.860","23.360","23.600","22.550","64744.000"],["2026-03-09","23.440","23.680","23.810","22.830","65415.000"],["2026-03-10","23.580","23.970","24.060","23.410","41453.000"],["2026-03-11","23.980","23.860","24.530","23.770","39392.000"],["2026-03-12","23.930","23.820","24.140","23.520","28201.000"],["2026-03-13","23.830","23.260","24.120","23.220","43025.000"],["2026-03-16","23.280","23.210","23.470","22.830","53622.000"],["2026-03-17","23.430","22.920","23.570","22.870","48083.000"],["2026-03-18","22.900","22.850","23.100","22.620","37250.000"],["2026-03-19","22.540","22.790","23.280","22.520","54944.000"],["2026-03-20","22.770","21.820","23.020","21.720","82172.000"],["2026-03-23","20.530","20.420","21.800","20.220","78500.000"],["2026-03-24","20.840","20.720","21.190","20.340","85896.000"],["2026-03-25","21.180","21.670","22.190","20.940","79209.000"],["2026-03-26","21.650","21.670","22.060","21.450","41025.000"],["2026-03-27","21.960","21.920","22.210","21.670","36104.000"],["2026-03-30","21.680","22.120","22.150","21.520","40910.000"],["2026-03-31","22.010","21.770","22.270","21.620","37816.000"],["2026-04-01","22.000","21.850","22.190","21.670","60105.000"],["2026-04-02","21.900","21.450","22.160","21.290","54217.000"],["2026-04-03","21.400","21.300","21.670","21.220","35326.000"],["2026-04-07","21.260","21.920","22.200","20.910","49119.000"],["2026-04-08","21.900","22.220","22.560","21.820","65623.000"],["2026-04-09","21.880","21.750","22.110","21.540","39038.000"],["2026-04-10","21.970","21.800","22.100","21.670","24275.000"],["2026-04-13","21.720","21.940","22.120","21.440","39548.000"],["2026-04-14","21.930","22.190","22.230","21.840","40302.000"],["2026-04-15","22.910","22.120","22.910","21.920","38080.000"],["2026-04-16","22.110","21.930","22.420","21.510","51475.000"],["2026-04-17","21.770","21.980","22.150","21.620","29054.000"],["2026-04-20","22.150","22.540","22.820","21.800","48695.000"],["2026-04-21","22.440","22.150","22.580","22.070","34067.000"],["2026-04-22","22.170","22.570","22.730","22.040","28514.000"],["2026-04-23","22.790","22.610","22.790","22.170","29325.000"],["2026-04-24","22.540","22.080","22.690","21.730","34806.000"],["2026-04-27","21.920","21.980","22.290","21.700","31618.000"],["2026-04-28","21.840","22.570","22.600","21.710","33629.000"],["2026-04-29","20.590","20.240","21.220","20.240","82734.000"],["2026-04-30","19.750","18.410","19.880","18.320","166494.000"],["2026-05-06","18.450","18.920","19.010","17.930","161501.000"],["2026-05-07","18.770","18.510","19.020","18.220","94543.000"],["2026-05-08","18.440","17.880","18.560","17.720","115115.000"],["2026-05-11","17.910","17.450","17.980","17.320","104221.000"],["2026-05-12","17.510","16.990","17.550","16.930","91044.000"],["2026-05-13","17.020","16.890","17.120","16.850","60640.000"],["2026-05-14","16.820","16.420","16.880","16.400","66853.000"],["2026-05-15","16.400","16.000","16.400","15.880","70249.000"],["2026-05-18","15.920","15.760","16.000","15.630","76497.000"],["2026-05-19","15.760","15.880","15.900","15.600","54874.000"],["2026-05-20","15.820","15.830","15.970","15.670","53997.000"],["2026-05-21","15.870","15.430","16.040","15.430","54247.000"],["2026-05-22","15.540","15.440","15.600","15.340","43716.000"],["2026-05-25","15.580","15.250","15.600","15.220","49155.000"],["2026-05-26","15.410","15.480","15.650","15.200","58847.000"],["2026-05-27","15.380","15.180","15.420","15.070","51092.000"],["2026-05-28","15.250","15.070","15.250","14.890","43327.000"],["2026-05-29","15.150","15.230","15.420","15.060","56903.000"],["2026-06-01","15.180","15.240","15.240","14.740","82858.000"],["2026-06-02","15.170","15.300","15.360","15.000","59290.000"],["2026-06-03","15.170","15.020","15.210","14.850","46021.000"],["2026-06-04","15.030","14.790","15.220","14.670","53826.000"],["2026-06-05","14.780","14.750","15.000","14.710","42604.000"],["2026-06-08","14.520","14.380","14.760","14.230","53647.000"],["2026-06-09","14.460","14.410","14.540","14.280","51550.000"],["2026-06-10","14.290","14.580","14.720","14.220","77112.000"],["2026-06-11","14.580","14.470","14.650","14.370","61891.000",{"nd":"2025","fh_sh":"7.8","djr":"2026-06-10","cqr":"2026-06-11","FHcontent":"10\u6d3e7.8\u5143"}],["2026-06-12","14.580","15.280","15.380","14.490","98862.000"],["2026-06-15","15.490","15.380","15.640","15.110","80494.000"],["2026-06-16","15.660","15.140","15.660","15.060","58945.000"],["2026-06-17","14.950","14.760","15.080","14.640","48704.000"],["2026-06-18","14.670","14.570","14.930","14.530","36093.000"],["2026-06-22","14.510","14.570","14.630","14.160","49326.000"],["2026-06-23","14.570","14.450","14.750","14.380","41151.000"],["2026-06-24","14.510","14.230","14.660","14.200","42807.000"],["2026-06-25","14.230","14.060","14.300","13.990","46570.000"],["2026-06-26","14.120","13.870","14.190","13.750","43098.000"],["2026-06-29","14.120","13.930","14.170","13.470","63318.000"],["2026-06-30","13.690","13.700","14.000","13.560","47561.000"],["2026-07-01","13.770","14.020","14.150","13.610","50523.000"],["2026-07-02","14.120","14.250","14.340","13.980","48338.000"],["2026-07-03","14.510","14.820","14.850","14.370","65326.000"],["2026-07-06","14.660","14.600","15.050","14.530","65305.000"],["2026-07-07","14.560","13.980","14.560","13.950","49961.000"],["2026-07-08","13.980","13.900","14.380","13.810","53244.000"],["2026-07-09","14.000","13.530","14.000","13.380","67889.000"],["2026-07-10","13.550","13.880","13.980","13.400","65382.000"],["2026-07-13","13.890","14.070","14.160","13.680","70164.000"],["2026-07-14","14.120","14.300","14.490","13.940","71804.000"],["2026-07-15","14.320","14.620","14.700","14.180","57198.000"],["2026-07-16","14.650","14.650","14.790","14.460","54515.000"],["2026-07-17","14.600","14.100","14.720","14.030","71996.000"],["2026-07-20","14.080","14.680","14.960","14.050","86816.000"],["2026-07-21","14.580","14.380","14.930","14.300","89427.000"],["2026-07-22","14.450","15.180","15.250","14.280","119740.000"],["2026-07-23","15.070","15.370","15.530","14.880","112979.000"],["2026-07-24","15.230","14.710","15.290","14.610","87968.000"],["2026-07-27","14.830","15.150","15.350","14.730","83842.000"],["2026-07-28","14.990","15.810","15.850","14.910","90918.000"],["2026-07-29","15.780","15.930","16.080","15.650","104958.000"],["2026-07-30","15.800","16.700","16.770","15.800","112865.000"],["2026-07-31","16.100","16.940","17.190","16.050","133640.000"],["2026-08-03","16.800","16.430","17.200","16.390","96046.000"],["2026-08-04","16.300","15.970","16.480","15.830","104169.000"],["2026-08-05","16.000","16.170","16.310","15.780","81762.000"],["2026-08-06","16.660","16.570","17.140","16.220","163413.000"],["2026-08-07","16.550","16.040","16.550","15.860","97554.000"],["2026-08-10","16.080","17.070","17.150","16.060","152276.000"],["2026-08-11","17.080","16.610","17.710","16.520","151404.000"],["2026-08-12","16.540","16.340","16.650","16.250","107376.000"],["2026-08-13","16.550","16.030","16.650","15.950","73193.000"],["2026-08-14","15.960","15.510","15.990","15.400","85058.000"],["2026-08-17","15.580","15.860","16.050","15.530","70982.000"],["2026-08-18","15.880","15.890","16.210","15.780","60672.000"],["2026-08-19","15.600","15.710","15.940","15.580","47602.000"],["2026-08-20","16.070","15.790","16.650","15.780","105017.000"],["2026-08-21","16.180","16.860","16.950","15.790","126294.000"],["2026-08-24","16.870","17.100","17.700","16.670","217902.000"],["2026-08-25","17.300","16.510","17.460","16.340","137531.000"],["2026-08-26","15.900","15.820","16.400","15.800","138960.000"],["2026-08-27","15.600","15.710","16.610","15.500","162747.000"],["2026-08-28","15.540","16.450","16.650","15.320","177256.000"],["2026-08-31","15.980","15.340","15.980","15.110","151619.000"],["2026-09-01","15.280","14.970","15.580","14.960","120796.000"],["2026-09-02","14.720","14.660","14.770","14.120","95495.000"],["2026-09-03","14.650","14.820","15.020","14.650","74974.000"],["2026-09-04","14.990","14.900","15.200","14.810","58465.000"],["2026-09-07","14.760","14.580","14.900","14.450","53676.000"],["2026-09-08","14.610","15.000","15.190","14.580","81911.000"],["2026-09-09","14.890","14.830","14.990","14.590","64208.000"],["2026-09-10","14.830","14.770","15.080","14.590","58396.000"],["2026-09-11","14.660","14.300","14.660","14.230","46480.000"],["2026-09-14","14.340","14.420","14.480","14.210","40793.000"],["2026-09-15","14.290","13.930","14.480","13.900","58128.000"],["2026-09-16","13.940","14.050","14.070","13.780","43822.000"],["2026-09-17","13.970","13.960","14.030","13.800","33626.000"],["2026-09-18","14.010","14.230","14.320","14.010","39472.000"],["2026-09-21","14.270","14.120","14.290","14.090","34012.000"],["2026-09-22","14.190","14.000","14.280","13.990","43973.000"],["2026-09-23","14.000","13.800","14.100","13.660","46290.000"],["2026-09-24","13.790","13.490","13.840","13.470","54208.000"]],"qt":{"sh605599":["1","\u83dc\u767e\u80a1\u4efd","605599","13.31","13.49","13.47","59253","25326","33927","13.31","68","13.30","52","13.29","257","13.28","15","13.27","14","13.32","243","13.33","427","13.34","32","13.35","53","13.36","19","","20260928161441","-0.18","-1.33","13.54","13.25","13.31\/59253\/79146519","59253","7915","0.76","9.32","","13.54","13.25","2.15","103.52","103.52","2.34","14.84","12.14","1.36","-368","13.36","11.85","9.14","","","0.71","7914.6519","0.6655","5","   A","GP-A","-14.62","-6.47","5.86","25.12","12.79","27.57","12.99","-6.92","-19.09","-10.19","777777800","777777800","-31.19","-12.32","777777800","","","0.99","0.08","","CNY","0","___D__F__N","13.23","857",""],"market":["2026-09-29 03:07:34|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":"15.290","version":"18"}}}