{"code":0,"msg":"","data":{"sh603170":{"qfqday":[["2025-12-30","13.960","13.750","14.050","13.710","21335.000"],["2025-12-31","13.750","13.830","13.940","13.750","19243.000"],["2026-01-05","13.830","13.790","13.910","13.560","30051.000"],["2026-01-06","13.780","14.420","14.610","13.660","61260.000"],["2026-01-07","14.430","14.770","15.320","14.430","71388.000"],["2026-01-08","14.740","14.560","14.760","14.280","51670.000"],["2026-01-09","14.490","14.410","14.830","14.410","39022.000"],["2026-01-12","14.550","15.130","15.130","14.550","61971.000"],["2026-01-13","15.130","14.740","15.150","14.700","54596.000"],["2026-01-14","14.900","14.800","15.100","14.620","61257.000"],["2026-01-15","14.730","14.600","14.890","14.540","49964.000"],["2026-01-16","14.640","14.280","14.640","13.930","69872.000"],["2026-01-19","14.380","14.790","15.050","14.280","59954.000"],["2026-01-20","14.790","14.430","14.970","14.420","64796.000"],["2026-01-21","14.430","14.310","14.540","14.170","32707.000"],["2026-01-22","14.310","14.350","14.480","14.190","24445.000"],["2026-01-23","14.350","14.300","14.730","14.050","55486.000"],["2026-01-26","14.260","14.090","14.390","13.900","41427.000"],["2026-01-27","14.070","13.590","14.070","13.450","59758.000"],["2026-01-28","13.550","13.460","13.800","13.400","38821.000"],["2026-01-29","13.460","13.790","13.840","13.310","44126.000"],["2026-01-30","13.700","13.770","13.930","13.580","32675.000"],["2026-02-02","13.700","13.770","14.400","13.560","65481.000"],["2026-02-03","13.810","13.690","13.940","13.450","48433.000"],["2026-02-04","13.750","13.780","13.880","13.640","30996.000"],["2026-02-05","13.800","14.400","14.550","13.580","87915.000"],["2026-02-06","14.310","14.490","14.840","14.170","68484.000"],["2026-02-09","14.500","14.610","14.690","14.360","47487.000"],["2026-02-10","14.680","14.170","14.700","14.100","33595.000"],["2026-02-11","14.190","14.000","14.200","13.890","28227.000"],["2026-02-12","13.960","13.770","14.000","13.760","24631.000"],["2026-02-13","13.790","13.690","13.990","13.650","25759.000"],["2026-02-24","13.760","13.600","13.820","13.540","31303.000"],["2026-02-25","13.640","13.620","13.810","13.600","28626.000"],["2026-02-26","13.710","13.630","13.730","13.570","21210.000"],["2026-02-27","13.660","13.650","13.690","13.560","25572.000"],["2026-03-02","13.550","13.510","13.620","13.250","51668.000"],["2026-03-03","13.450","13.330","13.840","13.270","36465.000"],["2026-03-04","13.340","13.150","13.370","12.960","33007.000"],["2026-03-05","13.150","12.970","13.250","12.950","25015.000"],["2026-03-06","12.970","13.210","13.260","12.930","24311.000"],["2026-03-09","13.160","13.100","13.290","12.990","27853.000"],["2026-03-10","13.170","13.450","13.570","13.130","36270.000"],["2026-03-11","13.510","13.390","13.510","13.340","24158.000"],["2026-03-12","13.400","13.310","13.690","13.260","21979.000"],["2026-03-13","13.310","13.260","13.440","13.180","16390.000"],["2026-03-16","13.240","13.310","13.410","13.190","22137.000"],["2026-03-17","13.230","13.090","13.470","13.080","20647.000"],["2026-03-18","13.090","12.990","13.130","12.850","19067.000"],["2026-03-19","12.900","12.760","13.000","12.730","17547.000"],["2026-03-20","12.760","12.580","12.880","12.580","20447.000"],["2026-03-23","12.550","11.840","12.570","11.780","42633.000"],["2026-03-24","12.050","12.210","12.210","11.840","19579.000"],["2026-03-25","12.240","12.400","12.490","12.150","19713.000"],["2026-03-26","12.370","12.200","12.560","12.180","19697.000"],["2026-03-27","12.200","12.290","12.340","12.070","19527.000"],["2026-03-30","12.200","12.280","12.390","12.150","22467.000"],["2026-03-31","12.200","11.900","12.690","11.840","49045.000"],["2026-04-01","12.030","12.300","12.350","12.000","27949.000"],["2026-04-02","12.160","12.310","12.400","12.130","22675.000"],["2026-04-03","12.260","12.670","12.710","12.190","41715.000"],["2026-04-07","12.680","12.820","12.870","12.400","49354.000"],["2026-04-08","12.800","12.920","12.990","12.670","42005.000"],["2026-04-09","12.840","13.000","13.070","12.780","41789.000"],["2026-04-10","13.000","12.910","13.320","12.890","32978.000"],["2026-04-13","12.920","12.680","12.930","12.560","34525.000"],["2026-04-14","12.780","12.680","12.780","12.460","22534.000"],["2026-04-15","12.680","12.720","12.750","12.430","33169.000"],["2026-04-16","12.710","12.720","12.880","12.630","22915.000"],["2026-04-17","12.730","12.750","12.840","12.500","22939.000"],["2026-04-20","12.720","12.810","12.920","12.660","18366.000"],["2026-04-21","12.810","12.820","12.940","12.750","15251.000"],["2026-04-22","12.880","12.670","12.880","12.630","15385.000"],["2026-04-23","12.710","12.870","12.930","12.550","23804.000"],["2026-04-24","12.810","12.760","12.820","12.590","22940.000"],["2026-04-27","12.470","13.100","13.210","12.250","64253.000"],["2026-04-28","13.070","13.380","13.780","13.010","79940.000"],["2026-04-29","13.490","13.520","13.570","13.220","48470.000"],["2026-04-30","13.450","13.200","13.540","13.160","41056.000"],["2026-05-06","13.230","13.100","13.340","13.010","36246.000"],["2026-05-07","13.070","12.760","13.110","12.660","47298.000"],["2026-05-08","12.770","12.700","12.780","12.500","37236.000"],["2026-05-11","12.710","12.850","13.030","12.600","44565.000"],["2026-05-12","12.850","12.680","13.270","12.660","38875.000"],["2026-05-13","12.670","12.470","12.690","12.320","40442.000"],["2026-05-14","12.470","12.320","12.570","12.250","31708.000"],["2026-05-15","12.320","12.240","12.370","12.140","22777.000"],["2026-05-18","12.240","11.930","12.260","11.890","48671.000"],["2026-05-19","12.030","11.980","12.180","11.850","30576.000"],["2026-05-20","11.980","11.880","12.070","11.790","25765.000"],["2026-05-21","11.800","11.710","12.080","11.700","33975.000"],["2026-05-22","11.900","11.790","11.900","11.580","23359.000"],["2026-05-25","11.790","12.000","12.000","11.630","22755.000"],["2026-05-26","12.010","11.940","12.010","11.790","20293.000"],["2026-05-27","11.940","11.960","12.030","11.750","25985.000"],["2026-05-28","11.940","12.000","12.190","11.810","31424.000"],["2026-05-29","11.970","12.550","12.730","11.930","69489.000"],["2026-06-01","12.470","12.520","12.570","12.160","52099.000"],["2026-06-02","12.520","12.200","12.520","12.100","27937.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-01","cqr":"2026-06-02","FHcontent":"10\u6d3e3\u5143"}],["2026-06-03","12.210","12.150","12.240","11.880","21353.000"],["2026-06-04","12.140","11.810","12.200","11.800","24615.000"],["2026-06-05","11.880","12.020","12.180","11.880","15165.000"],["2026-06-08","11.810","11.740","12.070","11.620","24102.000"],["2026-06-09","11.700","11.670","11.830","11.600","12151.000"],["2026-06-10","11.560","11.650","11.690","11.450","16527.000"],["2026-06-11","11.740","11.490","11.740","11.410","15787.000"],["2026-06-12","11.500","12.020","12.040","11.410","33603.000"],["2026-06-15","12.100","12.080","12.240","11.970","32596.000"],["2026-06-16","12.150","11.750","12.150","11.720","33674.000"],["2026-06-17","11.750","11.610","11.750","11.480","17555.000"],["2026-06-18","11.610","11.610","11.680","11.390","18270.000"],["2026-06-22","11.450","11.700","11.720","11.180","30455.000"],["2026-06-23","11.680","11.930","12.150","11.650","26721.000"],["2026-06-24","11.940","11.690","12.020","11.610","20967.000"],["2026-06-25","11.700","11.600","11.790","11.420","19112.000"],["2026-06-26","11.600","11.190","11.620","11.100","29826.000"],["2026-06-29","11.160","11.440","11.500","10.630","37398.000"],["2026-06-30","11.340","11.150","11.390","11.100","22639.000"],["2026-07-01","11.090","11.600","11.730","11.050","30682.000"],["2026-07-02","11.590","11.580","11.730","11.460","23569.000"],["2026-07-03","11.590","11.670","11.800","11.550","26310.000"],["2026-07-06","11.590","11.790","11.950","11.510","43019.000"],["2026-07-07","11.790","11.640","11.800","11.560","29601.000"],["2026-07-08","11.680","11.890","11.910","11.480","22935.000"],["2026-07-09","11.820","11.470","11.820","11.360","23349.000"],["2026-07-10","11.470","11.540","11.670","11.360","15078.000"],["2026-07-13","11.550","11.540","11.720","11.420","18962.000"],["2026-07-14","11.590","11.850","11.920","11.590","29326.000"],["2026-07-15","11.870","12.340","12.340","11.790","34801.000"],["2026-07-16","12.310","12.500","12.570","12.130","37561.000"],["2026-07-17","12.560","12.270","12.970","12.200","38583.000"],["2026-07-20","12.330","12.160","12.390","12.040","29349.000"],["2026-07-21","12.170","11.910","12.220","11.750","36891.000"],["2026-07-22","11.880","11.630","12.050","11.570","25425.000"],["2026-07-23","11.600","11.580","11.630","11.460","17459.000"],["2026-07-24","11.520","11.270","11.660","11.270","19049.000"],["2026-07-27","11.270","11.540","11.870","11.150","47684.000"],["2026-07-28","11.560","12.030","12.210","11.470","38992.000"],["2026-07-29","12.110","12.440","12.680","12.030","40947.000"],["2026-07-30","12.390","13.180","13.700","12.370","131703.000"],["2026-07-31","12.700","13.150","13.330","12.700","86829.000"],["2026-08-03","13.170","12.940","13.340","12.910","50092.000"],["2026-08-04","12.940","13.000","13.150","12.900","33882.000"],["2026-08-05","13.060","12.980","13.120","12.930","28143.000"],["2026-08-06","12.930","12.860","12.990","12.670","30147.000"],["2026-08-07","12.850","12.840","12.850","12.580","27412.000"],["2026-08-10","12.750","13.190","13.300","12.750","43470.000"],["2026-08-11","13.180","13.100","13.550","13.050","24632.000"],["2026-08-12","13.080","12.900","13.080","12.790","30514.000"],["2026-08-13","12.900","12.710","12.900","12.630","40335.000"],["2026-08-14","12.750","12.500","12.780","12.410","33809.000"],["2026-08-17","12.500","12.540","12.540","12.300","27776.000"],["2026-08-18","12.580","12.450","12.700","12.350","27203.000"],["2026-08-19","12.480","12.210","12.520","12.150","22215.000"],["2026-08-20","12.240","12.440","12.440","12.160","34970.000"],["2026-08-21","12.430","12.130","12.430","12.070","20069.000"],["2026-08-24","12.160","12.180","12.200","11.970","19442.000"],["2026-08-25","12.120","12.280","12.330","12.120","18164.000"],["2026-08-26","12.250","12.080","12.360","12.050","26366.000"],["2026-08-27","12.080","12.190","12.220","12.030","22175.000"],["2026-08-28","12.160","12.180","12.250","12.120","16390.000"],["2026-08-31","12.350","12.180","12.430","12.130","25229.000"],["2026-09-01","12.220","12.430","12.600","12.180","35932.000"],["2026-09-02","12.410","12.310","12.410","12.200","20118.000"],["2026-09-03","12.330","12.370","12.690","12.330","29670.000"],["2026-09-04","12.400","12.720","12.780","12.400","34058.000"],["2026-09-07","12.720","12.700","12.830","12.600","24816.000"],["2026-09-08","12.710","12.680","12.810","12.530","30777.000"],["2026-09-09","12.670","12.560","12.750","12.470","17158.000"],["2026-09-10","12.500","12.430","12.530","12.230","24163.000"],["2026-09-11","12.420","12.040","12.420","11.960","23984.000"],["2026-09-14","12.010","12.020","12.160","11.980","12220.000",{"nd":"2026","fh_sh":"1.5","djr":"2026-09-11","cqr":"2026-09-14","FHcontent":"10\u6d3e1.5\u5143"}],["2026-09-15","12.060","11.920","12.060","11.870","11775.000"],["2026-09-16","11.900","12.010","12.010","11.800","13231.000"],["2026-09-17","11.870","11.920","12.030","11.830","15322.000"],["2026-09-18","11.920","11.880","12.060","11.870","15911.000"],["2026-09-21","11.870","11.980","12.070","11.770","22287.000"],["2026-09-22","11.990","12.080","12.190","11.940","19587.000"],["2026-09-23","12.110","11.960","12.110","11.920","20398.000"],["2026-09-24","11.990","12.320","12.440","11.890","40746.000"]],"qt":{"sh603170":["1","\u5b9d\u7acb\u98df\u54c1","603170","13.09","12.32","12.39","131496","73590","57906","13.08","8","13.07","23","13.06","77","13.05","112","13.04","6","13.09","39","13.10","10","13.14","80","13.15","1","13.16","168","","20260928161455","0.77","6.25","13.54","12.39","13.09\/131496\/171017573","131496","17102","3.29","19.08","","13.54","12.39","9.33","52.36","52.36","3.66","13.55","11.09","5.53","-72","13.01","20.38","19.94","","","0.53","17101.7573","4.5815","35","   A","GP-A","-5.35","10.19","3.44","18.41","12.66","16.42","10.63","8.72","7.47","12.17","400010000","400010000","-13.74","-4.80","400010000","","","-4.80","0.15","","CNY","0","___D__F__N","13.00","418",""],"market":["2026-09-29 03:07:25|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":"14.050","version":"18"}}}