{"code":0,"msg":"","data":{"sh600817":{"qfqday":[["2025-12-30","10.800","10.910","10.990","10.760","24687.000"],["2025-12-31","10.900","10.870","10.950","10.790","19772.000"],["2026-01-05","10.910","10.720","10.920","10.650","45340.000"],["2026-01-06","10.730","10.760","10.760","10.670","23765.000"],["2026-01-07","10.770","10.670","10.790","10.650","18864.000"],["2026-01-08","10.690","10.710","10.750","10.640","19428.000"],["2026-01-09","10.730","10.760","10.800","10.650","30187.000"],["2026-01-12","10.760","11.080","11.360","10.700","73690.000"],["2026-01-13","11.030","10.970","11.080","10.850","33739.000"],["2026-01-14","11.040","10.920","11.040","10.830","37029.000"],["2026-01-15","10.880","10.930","10.970","10.860","22164.000"],["2026-01-16","10.890","11.110","11.170","10.890","42018.000"],["2026-01-19","11.050","11.180","11.270","11.050","43294.000"],["2026-01-20","11.140","11.220","11.370","11.110","31399.000"],["2026-01-21","11.170","11.250","11.280","11.100","29830.000"],["2026-01-22","11.290","11.380","11.400","11.200","35572.000"],["2026-01-23","11.400","11.330","11.420","11.250","32900.000"],["2026-01-26","11.300","11.360","11.430","11.250","47801.000"],["2026-01-27","11.320","11.350","11.380","11.180","29291.000"],["2026-01-28","11.340","11.260","11.390","11.250","24253.000"],["2026-01-29","11.240","12.130","12.260","11.190","176431.000"],["2026-01-30","12.130","11.870","12.200","11.750","96601.000"],["2026-02-02","11.950","11.130","11.970","11.090","123041.000"],["2026-02-03","11.340","11.140","11.340","11.050","52262.000"],["2026-02-04","11.110","11.140","11.320","11.010","74789.000"],["2026-02-05","11.110","11.060","11.240","11.020","44420.000"],["2026-02-06","11.170","11.160","11.620","11.100","97019.000"],["2026-02-09","11.240","11.310","11.360","11.150","45846.000"],["2026-02-10","11.330","11.440","11.600","11.290","51456.000"],["2026-02-11","11.490","11.570","11.650","11.420","39751.000"],["2026-02-12","11.540","11.640","11.710","11.490","41964.000"],["2026-02-13","11.580","11.610","11.770","11.560","37961.000"],["2026-02-24","11.700","11.770","11.820","11.530","50504.000"],["2026-02-25","11.700","11.800","11.920","11.700","41650.000"],["2026-02-26","11.800","11.840","11.900","11.730","25157.000"],["2026-02-27","11.860","11.980","12.000","11.760","44871.000"],["2026-03-02","11.850","11.730","11.920","11.620","66573.000"],["2026-03-03","11.670","11.330","11.800","11.300","69545.000"],["2026-03-04","11.300","11.140","11.330","11.070","46965.000"],["2026-03-05","11.320","11.340","11.420","11.270","34446.000"],["2026-03-06","11.280","11.590","11.620","11.280","35051.000"],["2026-03-09","11.410","11.410","11.500","11.290","42262.000"],["2026-03-10","11.380","11.600","11.650","11.380","31551.000"],["2026-03-11","11.640","11.680","11.730","11.550","34839.000"],["2026-03-12","11.650","11.500","11.690","11.480","33063.000"],["2026-03-13","11.480","11.550","11.720","11.480","31378.000"],["2026-03-16","11.520","11.590","11.590","11.390","38019.000"],["2026-03-17","11.600","11.510","11.730","11.490","30021.000"],["2026-03-18","11.490","11.500","11.530","11.370","24269.000"],["2026-03-19","11.460","11.110","11.460","11.090","39802.000"],["2026-03-20","11.100","10.800","11.190","10.750","37710.000"],["2026-03-23","10.710","10.090","10.720","10.030","67393.000"],["2026-03-24","10.230","10.380","10.390","10.120","41278.000"],["2026-03-25","10.390","10.530","10.540","10.340","35373.000"],["2026-03-26","10.470","10.470","10.710","10.330","59576.000"],["2026-03-27","10.370","10.410","10.560","10.320","39162.000"],["2026-03-30","10.320","10.400","10.420","10.190","27854.000"],["2026-03-31","10.370","10.520","10.880","10.360","61527.000"],["2026-04-01","10.620","10.600","10.680","10.430","60789.000"],["2026-04-02","10.530","10.640","10.740","10.480","41659.000"],["2026-04-03","10.880","10.720","11.100","10.610","101666.000"],["2026-04-07","10.680","11.030","11.070","10.670","95026.000"],["2026-04-08","11.150","11.350","11.400","11.130","92402.000"],["2026-04-09","11.350","11.760","11.950","11.230","108772.000"],["2026-04-10","11.870","11.640","11.890","11.630","81708.000"],["2026-04-13","11.610","11.810","12.260","11.610","106207.000"],["2026-04-14","11.840","12.000","12.070","11.810","76529.000"],["2026-04-15","12.040","11.920","12.070","11.750","65056.000"],["2026-04-16","11.940","11.960","12.150","11.920","42819.000"],["2026-04-17","12.010","11.830","12.010","11.820","37792.000"],["2026-04-20","11.800","12.270","12.300","11.790","91084.000"],["2026-04-21","12.200","11.990","12.230","11.810","58761.000"],["2026-04-22","11.890","12.020","12.070","11.840","36214.000"],["2026-04-23","12.010","12.260","12.450","11.950","89382.000"],["2026-04-24","12.170","12.080","12.200","11.920","47962.000"],["2026-04-27","11.970","12.080","12.180","11.950","39523.000"],["2026-04-28","12.150","12.070","12.150","11.920","38655.000"],["2026-04-29","11.960","11.440","12.020","11.170","121691.000"],["2026-04-30","11.400","11.350","11.480","11.280","66348.000"],["2026-05-06","11.290","11.300","11.380","11.130","68193.000"],["2026-05-07","11.330","11.160","11.430","11.110","61746.000"],["2026-05-08","11.130","11.080","11.200","11.050","45880.000"],["2026-05-11","11.080","10.910","11.130","10.850","74075.000"],["2026-05-12","10.840","10.610","10.930","10.560","81512.000"],["2026-05-13","10.590","10.620","10.680","10.530","41329.000"],["2026-05-14","10.610","10.450","10.630","10.430","48722.000"],["2026-05-15","10.500","10.340","10.500","10.250","38879.000"],["2026-05-18","10.310","10.120","10.320","9.980","62441.000"],["2026-05-19","10.120","10.130","10.260","10.090","36779.000"],["2026-05-20","10.130","9.950","10.130","9.900","44026.000"],["2026-05-21","9.960","9.630","10.080","9.610","58665.000"],["2026-05-22","9.740","9.750","9.790","9.560","32571.000"],["2026-05-25","9.810","9.770","9.930","9.680","32148.000"],["2026-05-26","9.710","9.930","9.960","9.710","38022.000"],["2026-05-27","9.880","9.650","9.890","9.600","47360.000"],["2026-05-28","9.650","9.660","9.730","9.470","33484.000"],["2026-05-29","9.650","9.580","9.700","9.560","29413.000"],["2026-06-01","9.600","9.840","9.910","9.510","41866.000"],["2026-06-02","9.830","9.610","9.840","9.590","24888.000"],["2026-06-03","9.610","9.470","9.670","9.400","32963.000"],["2026-06-04","9.430","9.370","9.460","9.280","23693.000"],["2026-06-05","9.360","9.310","9.440","9.220","24543.000"],["2026-06-08","9.180","9.200","9.310","9.050","27981.000"],["2026-06-09","9.310","9.420","9.470","9.190","26277.000"],["2026-06-10","9.360","9.320","9.460","9.230","17009.000"],["2026-06-11","9.300","9.150","9.300","9.090","19214.000"],["2026-06-12","9.190","9.140","9.250","8.960","41494.000"],["2026-06-15","9.390","9.250","9.460","9.150","41993.000",{"nd":"2025","fh_sh":"4","djr":"2026-06-12","cqr":"2026-06-15","FHcontent":"10\u6d3e4\u5143"}],["2026-06-16","9.190","9.040","9.260","9.000","31793.000"],["2026-06-17","9.020","9.020","9.070","8.890","25096.000"],["2026-06-18","9.020","8.890","9.040","8.820","21601.000"],["2026-06-22","8.930","9.010","9.030","8.750","21242.000"],["2026-06-23","8.970","9.270","9.350","8.930","32308.000"],["2026-06-24","9.220","8.990","9.350","8.920","26121.000"],["2026-06-25","8.970","8.900","8.990","8.780","26040.000"],["2026-06-26","8.860","8.800","8.880","8.760","19813.000"],["2026-06-29","8.720","8.760","8.920","8.560","16649.000"],["2026-06-30","8.760","8.700","8.870","8.640","16821.000"],["2026-07-01","8.750","8.700","8.770","8.610","26657.000"],["2026-07-02","8.670","8.880","9.100","8.660","31333.000"],["2026-07-03","8.900","9.210","9.270","8.900","30890.000"],["2026-07-06","9.260","9.170","9.310","9.100","24645.000"],["2026-07-07","9.170","9.010","9.280","8.970","21807.000"],["2026-07-08","9.100","9.040","9.100","8.910","13335.000"],["2026-07-09","9.100","8.940","9.100","8.820","15842.000"],["2026-07-10","8.900","9.000","9.080","8.810","15621.000"],["2026-07-13","9.080","8.980","9.080","8.910","16807.000"],["2026-07-14","8.980","9.010","9.040","8.920","18226.000"],["2026-07-15","8.980","9.190","9.210","8.950","23893.000"],["2026-07-16","9.130","9.170","9.250","9.080","17736.000"],["2026-07-17","9.160","9.040","9.360","8.990","24326.000"],["2026-07-20","9.040","9.030","9.250","8.950","34526.000"],["2026-07-21","9.000","8.890","9.130","8.860","36480.000"],["2026-07-22","8.880","8.820","8.890","8.710","17650.000"],["2026-07-23","8.830","8.910","8.930","8.730","17205.000"],["2026-07-24","8.910","8.750","8.950","8.750","14649.000"],["2026-07-27","8.750","8.890","8.900","8.730","17691.000"],["2026-07-28","8.950","9.000","9.040","8.860","20006.000"],["2026-07-29","9.000","9.100","9.150","8.900","19968.000"],["2026-07-30","9.080","9.130","9.220","9.060","25809.000"],["2026-07-31","9.120","9.240","9.250","9.080","21199.000"],["2026-08-03","9.270","9.390","9.400","9.220","27451.000"],["2026-08-04","9.420","9.230","9.420","9.210","22383.000"],["2026-08-05","9.260","9.230","9.260","9.120","21742.000"],["2026-08-06","9.220","9.160","9.250","9.070","19653.000"],["2026-08-07","9.160","9.230","9.250","9.070","23009.000"],["2026-08-10","9.220","9.340","9.380","9.140","24235.000"],["2026-08-11","9.380","9.270","9.380","9.240","16517.000"],["2026-08-12","9.320","9.300","9.340","9.210","16171.000"],["2026-08-13","9.300","9.300","9.480","9.160","28056.000"],["2026-08-14","9.300","9.210","9.350","9.180","16237.000"],["2026-08-17","9.270","9.480","9.490","9.200","46829.000"],["2026-08-18","9.490","9.300","9.490","9.260","25770.000"],["2026-08-19","9.310","9.270","9.340","9.200","27918.000"],["2026-08-20","9.310","9.430","9.450","9.210","23605.000"],["2026-08-21","9.290","9.440","9.490","9.290","18814.000"],["2026-08-24","9.520","9.450","9.520","9.370","17488.000"],["2026-08-25","9.450","9.610","9.630","9.410","24815.000"],["2026-08-26","9.620","9.820","9.890","9.600","43119.000"],["2026-08-27","9.890","9.700","9.890","9.680","31831.000"],["2026-08-28","9.760","9.640","9.760","9.580","21522.000",{"nd":"2026","fh_sh":"1","djr":"2026-08-27","cqr":"2026-08-28","FHcontent":"10\u6d3e1\u5143"}],["2026-08-31","9.560","9.650","9.680","9.560","16802.000"],["2026-09-01","9.570","9.870","9.980","9.570","38653.000"],["2026-09-02","9.820","9.870","9.950","9.760","20011.000"],["2026-09-03","9.870","9.940","10.000","9.830","18736.000"],["2026-09-04","9.910","9.930","10.050","9.870","19247.000"],["2026-09-07","9.930","9.950","10.000","9.880","14475.000"],["2026-09-08","9.950","10.040","10.050","9.940","18190.000"],["2026-09-09","10.040","9.790","10.040","9.780","22192.000"],["2026-09-10","9.820","9.580","9.820","9.570","24504.000"],["2026-09-11","9.630","9.630","9.640","9.460","16096.000"],["2026-09-14","9.630","9.500","9.630","9.490","9553.000"],["2026-09-15","9.470","9.310","9.520","9.300","13307.000"],["2026-09-16","9.270","9.340","9.350","9.160","15659.000"],["2026-09-17","9.220","9.490","9.600","9.220","15009.000"],["2026-09-18","9.500","9.740","9.810","9.480","24737.000"],["2026-09-21","9.740","9.720","9.760","9.620","12233.000"],["2026-09-22","9.720","9.640","9.830","9.610","19867.000"],["2026-09-23","9.570","9.510","9.710","9.490","14931.000"],["2026-09-24","9.570","9.520","9.610","9.460","13821.000"]],"qt":{"sh600817":["1","\u5b87\u901a\u91cd\u5de5","600817","9.62","9.52","9.60","17994","10733","7261","9.62","246","9.61","39","9.60","3","9.59","5","9.58","12","9.64","82","9.65","73","9.66","48","9.67","48","9.68","4","","20260928161500","0.10","1.05","9.76","9.58","9.62\/17994\/17446220","17994","1745","0.34","17.50","","9.76","9.58","1.89","50.96","51.42","2.14","10.47","8.57","1.05","50","9.70","24.92","16.62","","","0.66","1744.6220","0.0000","0","   A","GP-A","-11.50","-1.23","5.17","11.97","8.50","12.45","8.56","-0.10","-0.21","4.45","529726846","534476846","8.93","-11.82","529726846","","","-13.95","-0.10","","CNY","0","___D__F__N","9.74","-469",""],"market":["2026-09-29 03:08:07|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":"10.780","version":"18"}}}