{"code":0,"msg":"","data":{"sz000600":{"qfqday":[["2025-12-30","8.140","8.110","8.220","8.040","217628.000"],["2025-12-31","8.110","8.210","8.240","8.100","172648.000"],["2026-01-05","8.290","8.290","8.340","8.170","246226.000"],["2026-01-06","8.280","8.400","8.410","8.250","234643.000"],["2026-01-07","8.410","8.410","8.540","8.360","228845.000",{"nd":"2025","fh_sh":"1","djr":"2026-01-06","cqr":"2026-01-07","FHcontent":"10\u6d3e1\u5143"}],["2026-01-08","8.380","8.350","8.470","8.320","222685.000"],["2026-01-09","8.350","8.500","8.500","8.330","245843.000"],["2026-01-12","8.510","8.480","8.580","8.370","267111.000"],["2026-01-13","8.470","8.520","8.640","8.420","289062.000"],["2026-01-14","8.510","8.500","8.610","8.410","279745.000"],["2026-01-15","8.470","8.700","8.710","8.410","321274.000"],["2026-01-16","8.750","8.590","8.870","8.580","315776.000"],["2026-01-19","8.580","8.860","8.890","8.570","280780.000"],["2026-01-20","8.910","9.050","9.050","8.820","271195.000"],["2026-01-21","8.960","8.700","8.960","8.640","608078.000"],["2026-01-22","8.760","8.600","8.780","8.530","374409.000"],["2026-01-23","8.630","8.620","8.650","8.550","264944.000"],["2026-01-26","8.610","8.430","8.620","8.370","389932.000"],["2026-01-27","8.440","8.270","8.440","8.180","302936.000"],["2026-01-28","8.270","8.560","8.580","8.220","355496.000"],["2026-01-29","8.540","8.430","8.550","8.360","220051.000"],["2026-01-30","8.420","8.510","8.570","8.320","232519.000"],["2026-02-02","8.530","8.240","8.560","8.230","274238.000"],["2026-02-03","8.320","8.240","8.390","8.190","228737.000"],["2026-02-04","8.230","8.320","8.330","8.180","198780.000"],["2026-02-05","8.290","8.130","8.300","8.060","233888.000"],["2026-02-06","8.090","8.310","8.400","8.050","256461.000"],["2026-02-09","8.340","8.310","8.390","8.260","164784.000"],["2026-02-10","8.290","8.190","8.320","8.180","129020.000"],["2026-02-11","8.180","8.250","8.340","8.180","135151.000"],["2026-02-12","8.290","8.640","8.680","8.280","421828.000"],["2026-02-13","8.580","8.140","8.620","8.130","478290.000"],["2026-02-24","8.250","8.430","8.480","8.180","402075.000"],["2026-02-25","8.450","8.620","8.730","8.440","417532.000"],["2026-02-26","8.640","8.810","8.920","8.610","367376.000"],["2026-02-27","8.750","9.280","9.380","8.700","568687.000"],["2026-03-02","9.090","9.280","9.430","9.090","545871.000"],["2026-03-03","9.290","9.030","9.390","8.980","541221.000"],["2026-03-04","8.860","9.020","9.220","8.850","338647.000"],["2026-03-05","9.140","9.250","9.410","9.120","417946.000"],["2026-03-06","9.180","9.360","9.500","9.160","373098.000"],["2026-03-09","9.370","9.360","9.520","9.280","419823.000"],["2026-03-10","9.280","9.290","9.480","9.200","349676.000"],["2026-03-11","9.300","9.510","9.520","9.080","455009.000"],["2026-03-12","9.510","10.480","10.480","9.480","1034859.000"],["2026-03-13","10.770","9.970","10.770","9.930","1289472.000"],["2026-03-16","9.970","9.300","10.030","9.260","756278.000"],["2026-03-17","9.330","9.200","9.500","9.120","562779.000"],["2026-03-18","9.340","9.660","9.900","9.320","741256.000"],["2026-03-19","9.660","9.360","9.720","9.330","502920.000"],["2026-03-20","9.390","9.470","9.750","9.270","596297.000"],["2026-03-23","9.100","8.960","9.420","8.840","590109.000"],["2026-03-24","9.100","9.420","9.430","9.000","544940.000"],["2026-03-25","9.530","10.000","10.270","9.380","872138.000"],["2026-03-26","10.030","10.240","10.430","9.700","1001152.000"],["2026-03-27","9.980","9.920","10.120","9.680","638674.000"],["2026-03-30","9.890","9.250","10.000","9.140","605768.000"],["2026-03-31","9.330","8.980","9.450","8.950","459895.000"],["2026-04-01","9.170","9.000","9.260","8.880","353204.000"],["2026-04-02","8.980","8.720","9.050","8.620","397476.000"],["2026-04-03","8.680","8.470","8.730","8.450","260642.000"],["2026-04-07","8.460","8.440","8.550","8.370","187620.000"],["2026-04-08","8.560","8.800","8.800","8.560","277353.000"],["2026-04-09","8.680","8.730","8.790","8.600","194404.000"],["2026-04-10","8.810","8.820","8.900","8.720","182430.000"],["2026-04-13","8.750","9.130","9.140","8.740","253827.000"],["2026-04-14","9.210","9.070","9.480","8.980","277494.000"],["2026-04-15","9.070","9.020","9.130","8.930","174944.000"],["2026-04-16","9.020","9.080","9.160","8.930","164628.000"],["2026-04-17","9.080","9.200","9.250","9.040","195219.000"],["2026-04-20","9.180","9.070","9.310","9.040","224841.000"],["2026-04-21","9.050","9.250","9.270","8.850","311672.000"],["2026-04-22","9.180","9.170","9.270","9.110","199913.000"],["2026-04-23","9.100","9.230","9.240","8.940","289103.000"],["2026-04-24","9.210","8.990","9.220","8.950","233392.000"],["2026-04-27","8.930","8.930","9.060","8.910","190593.000"],["2026-04-28","8.880","8.960","8.990","8.800","212168.000"],["2026-04-29","9.140","9.560","9.880","9.130","838691.000"],["2026-04-30","9.500","9.300","9.540","9.280","567375.000"],["2026-05-06","9.430","9.430","9.480","9.270","542799.000"],["2026-05-07","9.430","9.780","9.820","9.400","636308.000"],["2026-05-08","9.680","9.710","9.920","9.570","477392.000"],["2026-05-11","9.700","9.750","9.860","9.620","420936.000"],["2026-05-12","9.730","9.770","9.920","9.610","584366.000"],["2026-05-13","9.770","9.840","10.140","9.700","817919.000"],["2026-05-14","10.060","9.700","10.210","9.690","698001.000"],["2026-05-15","9.610","9.510","9.700","9.240","565144.000"],["2026-05-18","9.530","9.670","9.750","9.430","355181.000"],["2026-05-19","9.670","10.660","10.660","9.540","990609.000"],["2026-05-20","10.780","9.940","10.930","9.910","1282765.000"],["2026-05-21","9.770","9.910","10.350","9.690","905115.000"],["2026-05-22","9.910","9.910","10.130","9.730","606164.000"],["2026-05-25","9.810","10.060","10.080","9.630","637313.000"],["2026-05-26","9.910","10.260","10.450","9.740","772980.000"],["2026-05-27","10.160","10.780","10.780","10.090","990029.000"],["2026-05-28","10.580","11.880","11.880","10.490","1313753.000"],["2026-05-29","11.890","12.330","12.850","11.880","1687713.000"],["2026-06-01","12.380","11.990","12.380","11.490","1243019.000"],["2026-06-02","11.780","11.580","11.840","11.120","889358.000"],["2026-06-03","11.660","12.450","12.740","11.300","1328642.000",{"nd":"2025","fh_sh":"2.2","djr":"2026-06-02","cqr":"2026-06-03","FHcontent":"10\u6d3e2.2\u5143"}],["2026-06-04","12.000","12.570","12.980","11.960","1217314.000"],["2026-06-05","12.310","11.480","12.990","11.340","988470.000"],["2026-06-08","11.130","10.750","11.560","10.680","714159.000"],["2026-06-09","10.850","10.630","10.880","10.400","555276.000"],["2026-06-10","10.400","10.170","10.420","9.970","537227.000"],["2026-06-11","10.070","10.070","10.220","9.970","348673.000"],["2026-06-12","10.190","10.270","10.420","9.980","495950.000"],["2026-06-15","10.290","10.240","10.440","10.090","551006.000"],["2026-06-16","10.290","10.510","10.830","10.180","650789.000"],["2026-06-17","10.410","10.660","10.980","10.180","630725.000"],["2026-06-18","10.560","9.820","10.690","9.810","749679.000"],["2026-06-22","9.800","9.830","9.900","9.490","551703.000"],["2026-06-23","9.760","9.800","10.040","9.590","417181.000"],["2026-06-24","9.780","9.350","9.780","9.280","450576.000"],["2026-06-25","9.290","9.140","9.320","9.070","386466.000"],["2026-06-26","9.090","8.850","9.300","8.840","385043.000"],["2026-06-29","8.780","8.880","8.940","8.700","296358.000"],["2026-06-30","8.880","8.750","8.910","8.660","270806.000"],["2026-07-01","8.710","9.250","9.250","8.690","406067.000"],["2026-07-02","9.240","9.150","9.580","9.090","385692.000"],["2026-07-03","9.100","9.010","9.300","8.960","316769.000"],["2026-07-06","9.000","8.600","9.000","8.580","399273.000"],["2026-07-07","8.550","8.270","8.550","8.250","308126.000"],["2026-07-08","8.300","8.090","8.370","8.080","232674.000"],["2026-07-09","8.060","7.970","8.100","7.800","263220.000"],["2026-07-10","8.010","8.030","8.230","7.980","256972.000"],["2026-07-13","8.000","7.730","8.040","7.690","251487.000"],["2026-07-14","7.710","7.900","7.920","7.660","229343.000"],["2026-07-15","7.860","8.000","8.020","7.790","252006.000"],["2026-07-16","8.010","8.010","8.120","7.890","256677.000"],["2026-07-17","7.970","8.160","8.320","7.950","544563.000"],["2026-07-20","8.100","8.980","8.980","8.080","886779.000"],["2026-07-21","8.980","9.040","9.060","8.580","780365.000"],["2026-07-22","8.900","9.150","9.200","8.810","646198.000"],["2026-07-23","9.000","9.270","9.390","8.820","629257.000"],["2026-07-24","9.050","8.570","9.200","8.570","514310.000"],["2026-07-27","8.480","8.770","8.790","8.430","317693.000"],["2026-07-28","8.750","8.540","8.750","8.420","275950.000"],["2026-07-29","8.570","8.780","8.870","8.500","380737.000"],["2026-07-30","8.700","8.540","8.820","8.470","326098.000"],["2026-07-31","8.520","8.540","8.700","8.500","278140.000"],["2026-08-03","8.510","8.680","8.750","8.500","302074.000"],["2026-08-04","8.720","8.760","8.890","8.700","264732.000"],["2026-08-05","8.780","8.850","8.860","8.630","329312.000"],["2026-08-06","8.830","8.720","8.840","8.580","301019.000"],["2026-08-07","8.690","8.740","8.740","8.610","223014.000"],["2026-08-10","8.730","8.670","8.780","8.580","294060.000"],["2026-08-11","8.660","8.840","8.990","8.530","529213.000"],["2026-08-12","8.750","8.670","8.930","8.610","387053.000"],["2026-08-13","8.620","8.550","8.700","8.550","352349.000"],["2026-08-14","8.530","8.230","8.530","8.210","379993.000"],["2026-08-17","8.180","8.180","8.190","8.080","211843.000"],["2026-08-18","8.180","8.110","8.180","8.080","173393.000"],["2026-08-19","8.000","7.900","8.080","7.880","234374.000"],["2026-08-20","7.910","7.890","7.960","7.860","154998.000"],["2026-08-21","7.880","7.950","7.960","7.810","154626.000"],["2026-08-24","7.970","7.920","8.010","7.870","134532.000"],["2026-08-25","7.930","7.960","7.970","7.860","106211.000"],["2026-08-26","7.920","7.980","8.030","7.920","180833.000"],["2026-08-27","8.000","7.970","8.000","7.860","188121.000"],["2026-08-28","7.950","8.000","8.030","7.890","177384.000"],["2026-08-31","7.770","7.570","7.770","7.510","370420.000"],["2026-09-01","7.550","7.530","7.580","7.480","199404.000"],["2026-09-02","7.500","7.390","7.500","7.370","187618.000"],["2026-09-03","7.410","7.420","7.440","7.390","126405.000"],["2026-09-04","7.420","7.460","7.570","7.420","209514.000"],["2026-09-07","7.460","7.380","7.470","7.370","153059.000"],["2026-09-08","7.390","7.440","7.470","7.340","149797.000"],["2026-09-09","7.440","7.520","7.580","7.420","204630.000"],["2026-09-10","7.530","7.550","7.600","7.450","245968.000"],["2026-09-11","7.550","7.500","7.560","7.360","220809.000"],["2026-09-14","7.470","7.470","7.600","7.420","174399.000"],["2026-09-15","7.430","7.380","7.520","7.300","216766.000"],["2026-09-16","7.340","7.350","7.430","7.310","149115.000"],["2026-09-17","7.320","7.210","7.360","7.160","195727.000"],["2026-09-18","7.250","7.300","7.350","7.210","165690.000"],["2026-09-21","7.300","7.340","7.380","7.280","100042.000"],["2026-09-22","7.340","7.320","7.370","7.260","140529.000"],["2026-09-23","7.300","7.210","7.320","7.210","96903.000"],["2026-09-24","7.200","7.080","7.230","7.070","140369.000"]],"qt":{"sz000600":["51","\u5efa\u6295\u80fd\u6e90","000600","7.05","7.08","7.12","115952","45323","70629","7.05","57","7.04","589","7.03","266","7.02","996","7.01","228","7.06","717","7.07","1683","7.08","1318","7.09","1031","7.10","1156","","20260928161412","-0.03","-0.42","7.12","6.99","7.05\/115952\/81658455","115952","8166","1.06","8.16","","7.12","6.99","1.84","76.85","143.42","1.03","7.79","6.37","0.90","-3769","7.04","9.23","7.63","","","1.09","8165.8455","0.9165","13","   A","GP-A","-14.13","-3.42","4.02","13.23","5.24","12.99","6.80","-6.00","-11.88","-21.75","1090050876","2034375655","-46.87","-13.07","1090050876","","","2.47","-0.14","","CNY","0","","7.12","-2109",""],"market":["2026-09-29 03:08:43|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":"8.160","version":"18"}}}