{"code":0,"msg":"","data":{"sh600017":{"qfqday":[["2025-12-30","2.971","2.951","2.981","2.941","193061.000"],["2025-12-31","2.951","2.961","2.971","2.941","179691.000"],["2026-01-05","2.961","2.961","2.971","2.941","229390.000"],["2026-01-06","2.961","2.991","2.991","2.951","234491.000"],["2026-01-07","2.991","2.981","2.991","2.971","193361.000"],["2026-01-08","2.981","2.981","2.991","2.971","178717.000"],["2026-01-09","2.981","2.991","3.001","2.981","262689.000"],["2026-01-12","2.991","3.021","3.021","2.981","361501.000"],["2026-01-13","3.021","3.011","3.021","3.001","286138.000"],["2026-01-14","3.011","2.991","3.031","2.971","442145.000"],["2026-01-15","2.991","3.001","3.011","2.981","178906.000"],["2026-01-16","3.001","2.981","3.011","2.971","235974.000"],["2026-01-19","2.981","3.011","3.011","2.961","251129.000"],["2026-01-20","3.011","3.041","3.041","3.001","412653.000"],["2026-01-21","3.041","3.011","3.041","3.001","311741.000"],["2026-01-22","3.011","3.061","3.061","3.001","423421.000"],["2026-01-23","3.061","3.071","3.081","3.041","394818.000"],["2026-01-26","3.071","3.091","3.101","3.041","458637.000"],["2026-01-27","3.091","3.071","3.091","3.031","440497.000"],["2026-01-28","3.061","3.121","3.141","3.051","577974.000"],["2026-01-29","3.111","3.131","3.151","3.091","391688.000"],["2026-01-30","3.131","3.131","3.161","3.101","458984.000"],["2026-02-02","3.131","3.061","3.141","3.051","496896.000"],["2026-02-03","3.071","3.071","3.101","3.051","385664.000"],["2026-02-04","3.071","3.141","3.141","3.061","532148.000"],["2026-02-05","3.131","3.111","3.151","3.091","375307.000"],["2026-02-06","3.111","3.091","3.141","3.081","383612.000"],["2026-02-09","3.111","3.101","3.131","3.081","374527.000"],["2026-02-10","3.091","3.081","3.101","3.061","402034.000"],["2026-02-11","3.081","3.101","3.111","3.061","277135.000"],["2026-02-12","3.091","3.071","3.111","3.061","343459.000"],["2026-02-13","3.071","2.991","3.081","2.991","458048.000"],["2026-02-24","3.011","3.061","3.081","3.001","506674.000"],["2026-02-25","3.071","3.121","3.161","3.061","624263.000"],["2026-02-26","3.121","3.111","3.141","3.081","376131.000"],["2026-02-27","3.121","3.191","3.211","3.101","671290.000"],["2026-03-02","3.171","3.201","3.221","3.141","659385.000"],["2026-03-03","3.201","3.191","3.241","3.181","787197.000"],["2026-03-04","3.161","3.121","3.171","3.091","729002.000"],["2026-03-05","3.131","3.081","3.141","3.071","515681.000"],["2026-03-06","3.071","3.141","3.151","3.051","488464.000"],["2026-03-09","3.141","3.121","3.161","3.101","454832.000"],["2026-03-10","3.131","3.141","3.161","3.111","366151.000"],["2026-03-11","3.141","3.201","3.201","3.091","560643.000"],["2026-03-12","3.191","3.261","3.271","3.181","773721.000"],["2026-03-13","3.251","3.241","3.281","3.211","568938.000"],["2026-03-16","3.231","3.241","3.281","3.211","430107.000"],["2026-03-17","3.241","3.201","3.261","3.191","383349.000"],["2026-03-18","3.211","3.181","3.221","3.151","397236.000"],["2026-03-19","3.171","3.151","3.191","3.131","362626.000"],["2026-03-20","3.151","3.161","3.221","3.121","556731.000"],["2026-03-23","3.141","2.961","3.141","2.941","785050.000"],["2026-03-24","3.011","3.081","3.091","2.971","521692.000"],["2026-03-25","3.081","3.241","3.261","3.051","883751.000"],["2026-03-26","3.241","3.251","3.311","3.201","900199.000"],["2026-03-27","3.191","3.131","3.211","3.081","1112543.000"],["2026-03-30","3.101","3.051","3.121","3.011","750537.000"],["2026-03-31","3.061","3.051","3.161","3.041","610118.000"],["2026-04-01","3.081","3.041","3.131","3.031","572615.000"],["2026-04-02","3.041","3.071","3.091","3.031","509973.000"],["2026-04-03","3.071","3.011","3.141","2.991","614428.000"],["2026-04-07","3.011","3.011","3.021","2.941","430268.000"],["2026-04-08","3.041","3.081","3.081","3.031","478883.000"],["2026-04-09","3.061","3.001","3.071","2.991","433834.000"],["2026-04-10","3.011","2.971","3.021","2.971","456094.000"],["2026-04-13","2.971","2.961","2.971","2.921","506367.000"],["2026-04-14","2.961","2.941","2.961","2.921","375173.000"],["2026-04-15","2.941","2.951","2.951","2.921","235928.000"],["2026-04-16","2.941","2.941","2.951","2.931","259735.000"],["2026-04-17","2.941","2.941","2.941","2.921","220884.000"],["2026-04-20","2.931","2.931","2.941","2.921","210998.000"],["2026-04-21","2.931","2.941","2.951","2.931","244884.000"],["2026-04-22","2.941","2.931","2.951","2.921","271942.000"],["2026-04-23","2.941","2.961","2.961","2.921","372306.000"],["2026-04-24","2.981","2.951","2.981","2.931","307305.000"],["2026-04-27","2.941","2.931","2.961","2.931","172136.000"],["2026-04-28","2.931","2.941","2.951","2.921","216156.000"],["2026-04-29","2.931","2.951","2.961","2.911","329782.000"],["2026-04-30","2.941","2.921","2.961","2.911","402055.000"],["2026-05-06","2.921","2.931","2.941","2.921","225629.000"],["2026-05-07","2.941","2.931","2.941","2.921","195017.000"],["2026-05-08","2.931","2.941","2.961","2.921","279502.000"],["2026-05-11","2.941","2.931","2.951","2.921","292132.000"],["2026-05-12","2.941","2.931","2.951","2.921","309945.000"],["2026-05-13","2.931","2.921","2.931","2.901","376037.000"],["2026-05-14","2.911","2.861","2.921","2.851","515293.000"],["2026-05-15","2.851","2.811","2.861","2.781","403962.000"],["2026-05-18","2.791","2.781","2.801","2.761","294930.000"],["2026-05-19","2.781","2.811","2.821","2.771","357766.000"],["2026-05-20","2.801","2.751","2.801","2.751","306875.000"],["2026-05-21","2.751","2.751","2.781","2.741","244338.000"],["2026-05-22","2.761","2.741","2.761","2.721","216300.000"],["2026-05-25","2.751","2.751","2.771","2.731","201584.000"],["2026-05-26","2.751","2.751","2.751","2.731","156969.000"],["2026-05-27","2.741","2.711","2.761","2.691","238497.000"],["2026-05-28","2.701","2.701","2.731","2.681","164612.000"],["2026-05-29","2.691","2.731","2.781","2.691","421822.000"],["2026-06-01","2.741","2.811","2.811","2.721","452797.000"],["2026-06-02","2.801","2.781","2.811","2.771","269399.000"],["2026-06-03","2.771","2.751","2.781","2.711","374426.000"],["2026-06-04","2.741","2.721","2.771","2.701","248366.000"],["2026-06-05","2.711","2.761","2.781","2.711","363955.000"],["2026-06-08","2.741","2.691","2.751","2.661","349233.000"],["2026-06-09","2.691","2.661","2.701","2.641","234229.000"],["2026-06-10","2.651","2.651","2.661","2.601","278489.000"],["2026-06-11","2.641","2.611","2.661","2.611","226669.000"],["2026-06-12","2.640","2.690","2.700","2.630","291101.000",{"nd":"2025","fh_sh":"0.395","djr":"2026-06-11","cqr":"2026-06-12","FHcontent":"10\u6d3e0.395\u5143"}],["2026-06-15","2.690","2.720","2.760","2.690","325589.000"],["2026-06-16","2.720","2.660","2.720","2.640","321244.000"],["2026-06-17","2.660","2.650","2.670","2.620","233562.000"],["2026-06-18","2.630","2.600","2.640","2.590","207500.000"],["2026-06-22","2.600","2.600","2.610","2.540","272759.000"],["2026-06-23","2.620","2.670","2.700","2.610","413351.000"],["2026-06-24","2.670","2.590","2.670","2.580","330572.000"],["2026-06-25","2.590","2.570","2.590","2.550","198248.000"],["2026-06-26","2.570","2.540","2.570","2.520","264092.000"],["2026-06-29","2.530","2.550","2.550","2.470","263446.000"],["2026-06-30","2.550","2.500","2.560","2.490","208422.000"],["2026-07-01","2.510","2.570","2.570","2.490","282321.000"],["2026-07-02","2.560","2.580","2.600","2.530","274730.000"],["2026-07-03","2.570","2.600","2.610","2.560","199602.000"],["2026-07-06","2.590","2.640","2.640","2.570","261589.000"],["2026-07-07","2.630","2.610","2.640","2.560","238132.000"],["2026-07-08","2.600","2.620","2.630","2.570","220896.000"],["2026-07-09","2.620","2.590","2.630","2.570","236667.000"],["2026-07-10","2.580","2.600","2.620","2.560","216972.000"],["2026-07-13","2.590","2.640","2.650","2.590","373297.000"],["2026-07-14","2.630","2.680","2.700","2.610","411608.000"],["2026-07-15","2.680","2.720","2.730","2.670","392200.000"],["2026-07-16","2.720","2.720","2.740","2.690","309197.000"],["2026-07-17","2.710","2.700","2.760","2.690","446789.000"],["2026-07-20","2.710","2.730","2.770","2.700","515933.000"],["2026-07-21","2.730","2.710","2.770","2.690","496011.000"],["2026-07-22","2.700","2.720","2.720","2.660","452480.000"],["2026-07-23","2.700","2.740","2.750","2.690","274795.000"],["2026-07-24","2.730","2.700","2.750","2.690","275881.000"],["2026-07-27","2.690","2.710","2.730","2.670","282986.000"],["2026-07-28","2.700","2.720","2.720","2.680","238912.000"],["2026-07-29","2.710","2.740","2.750","2.700","360206.000"],["2026-07-30","2.740","2.780","2.780","2.730","361620.000"],["2026-07-31","2.770","2.780","2.780","2.730","331094.000"],["2026-08-03","2.770","2.820","2.830","2.760","368957.000"],["2026-08-04","2.810","2.760","2.820","2.760","326403.000"],["2026-08-05","2.770","2.750","2.780","2.740","278705.000"],["2026-08-06","2.740","2.720","2.750","2.680","344555.000"],["2026-08-07","2.710","2.680","2.720","2.660","298835.000"],["2026-08-10","2.680","2.720","2.740","2.670","278490.000"],["2026-08-11","2.720","2.690","2.730","2.680","241551.000"],["2026-08-12","2.680","2.680","2.690","2.650","278453.000"],["2026-08-13","2.670","2.670","2.690","2.650","256485.000"],["2026-08-14","2.670","2.660","2.680","2.640","176561.000"],["2026-08-17","2.660","2.670","2.680","2.640","238866.000"],["2026-08-18","2.660","2.670","2.680","2.650","211730.000"],["2026-08-19","2.670","2.670","2.690","2.650","275682.000"],["2026-08-20","2.660","2.680","2.700","2.650","328084.000"],["2026-08-21","2.680","2.640","2.680","2.630","261936.000"],["2026-08-24","2.640","2.680","2.680","2.630","268453.000"],["2026-08-25","2.680","2.700","2.720","2.670","316384.000"],["2026-08-26","2.710","2.760","2.770","2.700","464120.000"],["2026-08-27","2.780","2.920","2.930","2.770","1567566.000"],["2026-08-28","2.920","2.870","2.930","2.820","677742.000"],["2026-08-31","2.850","2.830","2.860","2.820","462027.000"],["2026-09-01","2.840","2.890","2.910","2.820","523943.000"],["2026-09-02","2.880","2.850","2.890","2.830","383540.000"],["2026-09-03","2.840","2.840","2.880","2.830","337552.000"],["2026-09-04","2.850","2.850","2.880","2.830","329883.000"],["2026-09-07","2.850","2.840","2.860","2.830","291575.000"],["2026-09-08","2.840","2.880","2.890","2.840","304301.000"],["2026-09-09","2.870","2.920","2.930","2.860","386938.000"],["2026-09-10","2.920","2.910","2.940","2.880","347618.000"],["2026-09-11","2.910","2.860","2.920","2.850","352917.000"],["2026-09-14","2.870","2.870","2.910","2.850","352905.000"],["2026-09-15","2.860","2.850","2.870","2.830","293019.000"],["2026-09-16","2.850","2.840","2.860","2.810","348544.000"],["2026-09-17","2.840","2.840","2.850","2.800","285504.000"],["2026-09-18","2.840","2.820","2.860","2.810","296438.000"],["2026-09-21","2.820","2.830","2.850","2.800","289372.000"],["2026-09-22","2.840","2.810","2.840","2.790","316126.000"],["2026-09-23","2.810","2.790","2.830","2.780","238558.000"],["2026-09-24","2.800","2.790","2.820","2.770","271311.000"]],"qt":{"sh600017":["1","\u65e5\u7167\u6e2f","600017","2.79","2.79","2.80","229183","95354","133829","2.78","6438","2.77","5600","2.76","6935","2.75","5189","2.74","927","2.79","7093","2.80","8739","2.81","9422","2.82","8159","2.83","14546","","20260928161500","0.00","0.00","2.80","2.76","2.79\/229183\/63748145","229183","6375","0.75","18.29","","2.80","2.76","1.43","85.81","85.81","0.60","3.07","2.51","0.81","-22870","2.78","12.90","17.34","","","0.52","6374.8145","0.0000","0","   A","GP-A","-5.78","-1.06","2.60","3.31","1.28","3.31","2.47","-2.45","-2.79","7.31","3075653888","3075653888","-31.31","-5.42","3075653888","","","-6.94","0.00","","CNY","0","___D__F__N","2.85","-4322",""],"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":"2.971","version":"18"}}}