{"code":0,"msg":"","data":{"sh603317":{"qfqday":[["2025-12-30","12.030","12.060","12.120","11.950","37481.000"],["2025-12-31","12.060","11.970","12.120","11.870","38832.000"],["2026-01-05","11.980","12.200","12.250","11.940","44797.000"],["2026-01-06","12.150","12.140","12.220","11.990","45741.000"],["2026-01-07","12.100","12.160","12.330","12.100","51374.000"],["2026-01-08","12.150","12.270","12.330","11.970","64649.000"],["2026-01-09","12.180","12.360","12.480","12.170","68936.000"],["2026-01-12","12.350","12.730","12.880","12.290","85781.000"],["2026-01-13","12.650","12.500","12.740","12.400","67354.000"],["2026-01-14","12.490","12.160","12.610","12.070","88135.000"],["2026-01-15","12.090","12.200","12.350","12.040","45884.000"],["2026-01-16","12.230","12.140","12.310","12.010","45069.000"],["2026-01-19","12.040","12.610","12.790","12.040","107261.000"],["2026-01-20","12.660","12.960","13.150","12.530","111869.000"],["2026-01-21","12.920","12.650","12.970","12.580","62877.000"],["2026-01-22","12.650","12.670","12.850","12.630","53184.000"],["2026-01-23","12.730","12.690","12.810","12.530","55388.000"],["2026-01-26","12.650","12.530","12.700","12.410","63895.000"],["2026-01-27","12.520","12.010","12.600","11.960","90567.000"],["2026-01-28","12.030","11.910","12.080","11.860","51964.000"],["2026-01-29","11.930","12.550","12.560","11.880","115109.000"],["2026-01-30","12.570","12.680","12.880","12.360","124905.000"],["2026-02-02","12.560","12.680","13.190","12.540","111000.000"],["2026-02-03","12.690","12.920","13.100","12.680","100085.000"],["2026-02-04","12.860","12.970","13.020","12.810","77496.000"],["2026-02-05","12.970","13.960","14.320","12.910","417100.000"],["2026-02-06","13.900","13.770","14.360","13.730","398600.000"],["2026-02-09","13.730","13.750","14.050","13.670","238515.000"],["2026-02-10","13.810","13.320","13.810","13.060","150254.000"],["2026-02-11","13.350","13.170","13.410","13.140","92472.000"],["2026-02-12","13.200","12.900","13.230","12.880","97917.000"],["2026-02-13","12.900","12.750","13.040","12.720","82126.000"],["2026-02-24","12.780","12.790","12.880","12.620","75500.000"],["2026-02-25","12.870","12.680","12.960","12.640","83245.000"],["2026-02-26","12.670","12.740","12.780","12.650","54051.000"],["2026-02-27","12.670","12.870","13.010","12.670","59414.000"],["2026-03-02","12.740","12.670","12.910","12.560","68732.000"],["2026-03-03","12.680","12.730","12.930","12.650","73392.000"],["2026-03-04","12.650","12.280","12.730","12.180","86816.000"],["2026-03-05","12.340","12.290","12.550","12.210","55213.000"],["2026-03-06","12.290","12.360","12.460","12.050","74721.000"],["2026-03-09","12.250","12.190","12.440","11.980","101157.000"],["2026-03-10","12.310","12.340","12.350","12.160","48971.000"],["2026-03-11","12.330","12.180","12.340","12.020","86296.000"],["2026-03-12","11.950","11.600","11.980","11.550","170459.000"],["2026-03-13","11.610","11.800","12.000","11.580","130076.000"],["2026-03-16","11.910","12.150","12.210","11.860","137318.000"],["2026-03-17","12.190","12.310","12.550","12.110","117827.000"],["2026-03-18","12.230","12.290","12.470","12.170","67354.000"],["2026-03-19","12.310","11.850","12.320","11.820","66735.000"],["2026-03-20","11.860","11.770","11.980","11.760","50108.000"],["2026-03-23","11.580","11.340","11.650","11.250","92067.000"],["2026-03-24","11.460","11.530","11.600","11.270","49533.000"],["2026-03-25","11.530","11.650","11.660","11.480","46708.000"],["2026-03-26","11.710","11.710","11.840","11.600","45216.000"],["2026-03-27","11.650","11.810","11.860","11.590","70223.000"],["2026-03-30","11.750","11.910","12.020","11.710","50663.000"],["2026-03-31","11.910","11.730","12.040","11.730","42279.000"],["2026-04-01","11.860","12.040","12.110","11.750","68583.000"],["2026-04-02","12.030","12.330","12.460","11.970","98576.000"],["2026-04-03","12.300","12.050","12.360","12.000","54205.000"],["2026-04-07","12.060","12.170","12.340","11.960","62404.000"],["2026-04-08","12.250","12.110","12.270","12.040","76792.000"],["2026-04-09","12.070","12.630","12.750","12.010","148971.000"],["2026-04-10","12.700","12.970","13.280","12.580","130593.000"],["2026-04-13","13.040","12.900","13.220","12.750","89819.000"],["2026-04-14","12.840","12.630","12.890","12.430","82001.000"],["2026-04-15","12.550","12.600","12.630","12.440","58825.000"],["2026-04-16","12.560","12.760","12.860","12.500","100758.000"],["2026-04-17","12.680","12.510","12.760","12.350","72322.000"],["2026-04-20","12.510","12.850","12.920","12.510","73584.000"],["2026-04-21","12.820","13.100","13.150","12.820","72910.000"],["2026-04-22","13.090","13.000","13.120","12.950","46618.000"],["2026-04-23","12.980","13.240","13.270","12.870","72361.000"],["2026-04-24","13.090","13.450","13.550","12.950","82855.000"],["2026-04-27","13.430","13.730","13.980","13.370","110971.000"],["2026-04-28","15.160","15.160","15.160","15.150","254626.000"],["2026-04-29","15.350","16.730","16.730","15.350","513696.000"],["2026-04-30","16.370","16.580","16.750","15.620","625437.000"],["2026-05-06","16.580","16.560","16.750","15.960","359636.000"],["2026-05-07","16.630","16.090","16.700","15.850","325199.000"],["2026-05-08","16.200","15.740","16.420","15.520","237007.000"],["2026-05-11","15.700","15.840","15.910","15.250","247620.000",{"nd":"2025","fh_sh":"5.5","djr":"2026-05-08","cqr":"2026-05-11","FHcontent":"10\u6d3e5.5\u5143"}],["2026-05-12","15.710","16.140","16.310","15.700","214524.000"],["2026-05-13","15.930","16.230","16.380","15.900","191021.000"],["2026-05-14","16.200","16.130","16.650","16.040","120852.000"],["2026-05-15","16.000","15.980","16.180","15.720","118783.000"],["2026-05-18","15.960","15.870","16.150","15.500","140813.000"],["2026-05-19","15.870","15.880","16.100","15.650","85070.000"],["2026-05-20","15.830","16.150","16.450","15.660","103743.000"],["2026-05-21","16.190","15.760","16.380","15.700","101723.000"],["2026-05-22","15.770","15.400","15.930","15.380","98942.000"],["2026-05-25","15.310","15.340","16.000","15.180","102546.000"],["2026-05-26","15.270","15.030","15.460","14.880","104106.000"],["2026-05-27","14.980","14.970","15.190","14.580","120441.000"],["2026-05-28","15.070","14.700","15.070","14.510","88095.000"],["2026-05-29","14.700","14.810","15.010","14.510","99640.000"],["2026-06-01","14.710","14.950","15.000","14.510","136717.000"],["2026-06-02","15.010","14.600","15.200","14.290","116557.000"],["2026-06-03","14.550","14.120","14.660","14.110","88740.000"],["2026-06-04","14.100","13.620","14.250","13.480","100317.000"],["2026-06-05","13.620","13.690","13.840","13.480","102954.000"],["2026-06-08","13.520","13.110","13.710","12.980","124243.000"],["2026-06-09","13.150","13.280","13.350","13.000","92714.000"],["2026-06-10","13.090","13.700","13.840","13.050","113798.000"],["2026-06-11","13.780","13.560","13.780","13.490","106313.000"],["2026-06-12","13.500","13.820","13.970","13.420","107663.000"],["2026-06-15","13.820","13.890","14.220","13.800","112634.000"],["2026-06-16","13.860","13.670","13.890","13.450","84295.000"],["2026-06-17","13.860","13.610","13.970","13.450","65719.000"],["2026-06-18","13.450","13.580","13.700","13.400","63333.000"],["2026-06-22","13.800","13.420","13.950","13.190","94106.000"],["2026-06-23","13.500","13.410","13.850","13.280","97431.000"],["2026-06-24","14.590","14.750","14.750","14.450","58354.000"],["2026-06-25","14.610","13.290","14.700","13.280","309672.000"],["2026-06-26","13.250","13.150","14.120","13.140","263398.000"],["2026-06-29","12.960","13.510","13.600","12.500","241331.000"],["2026-06-30","13.270","13.010","13.700","12.900","166993.000"],["2026-07-01","12.970","13.600","13.770","12.610","187313.000"],["2026-07-02","13.680","13.780","14.350","13.500","137204.000"],["2026-07-03","13.870","14.040","14.500","13.850","178223.000"],["2026-07-06","13.970","14.250","14.620","13.900","149177.000"],["2026-07-07","14.160","14.010","14.520","13.990","124166.000"],["2026-07-08","13.910","14.150","14.290","13.760","126948.000"],["2026-07-09","13.870","13.320","14.450","12.970","250529.000"],["2026-07-10","13.580","13.850","13.950","13.130","219140.000"],["2026-07-13","13.690","13.430","13.840","13.340","160911.000"],["2026-07-14","13.250","13.280","13.600","13.250","111798.000"],["2026-07-15","13.230","13.900","13.950","13.150","153147.000"],["2026-07-16","13.780","13.750","14.000","13.510","138567.000"],["2026-07-17","13.830","13.290","14.280","13.270","177944.000"],["2026-07-20","13.330","13.850","14.120","13.300","184132.000"],["2026-07-21","13.830","13.810","14.100","13.610","173630.000"],["2026-07-22","13.700","13.740","13.940","13.490","137485.000"],["2026-07-23","13.700","14.090","14.130","13.510","142276.000"],["2026-07-24","14.070","13.590","14.250","13.440","120429.000"],["2026-07-27","13.500","13.580","13.700","13.390","109522.000"],["2026-07-28","13.510","13.800","13.950","13.440","140961.000"],["2026-07-29","13.800","14.660","14.850","13.780","248776.000"],["2026-07-30","14.560","15.010","15.140","14.530","225376.000"],["2026-07-31","14.460","15.160","15.240","14.390","217450.000"],["2026-08-03","15.170","14.810","15.190","14.680","177171.000"],["2026-08-04","14.770","14.930","15.060","14.700","124486.000"],["2026-08-05","14.990","14.830","15.110","14.750","124665.000"],["2026-08-06","14.830","14.270","14.870","14.150","177363.000"],["2026-08-07","14.270","14.190","14.320","13.930","134959.000"],["2026-08-10","14.080","14.640","14.890","14.020","187742.000"],["2026-08-11","14.600","14.510","14.880","14.510","110223.000"],["2026-08-12","14.520","14.560","14.730","14.300","98631.000"],["2026-08-13","14.560","14.700","14.960","14.460","133329.000"],["2026-08-14","14.650","14.280","14.730","14.120","126667.000"],["2026-08-17","14.200","14.660","14.710","14.000","134407.000"],["2026-08-18","14.640","14.750","14.880","14.590","96574.000"],["2026-08-19","14.760","14.500","14.880","14.480","124776.000"],["2026-08-20","14.580","14.660","14.720","14.320","92778.000"],["2026-08-21","14.690","13.440","14.710","13.400","207853.000"],["2026-08-24","13.330","13.430","13.490","13.170","98698.000"],["2026-08-25","13.420","13.440","13.770","13.330","108874.000"],["2026-08-26","13.430","13.240","13.430","13.060","119192.000"],["2026-08-27","13.240","13.400","13.500","13.150","96308.000"],["2026-08-28","13.400","13.580","13.630","13.340","74901.000"],["2026-08-31","13.580","13.450","13.600","13.400","78851.000"],["2026-09-01","13.430","13.280","13.570","13.230","130303.000"],["2026-09-02","13.210","13.190","13.260","12.970","86755.000"],["2026-09-03","13.150","13.140","13.330","13.060","67931.000"],["2026-09-04","13.160","13.550","13.730","13.150","128612.000"],["2026-09-07","13.550","13.480","13.690","13.340","80585.000"],["2026-09-08","13.490","13.430","13.670","13.400","75199.000"],["2026-09-09","13.420","13.040","13.430","13.020","108078.000"],["2026-09-10","13.040","12.930","13.110","12.850","62965.000"],["2026-09-11","12.830","12.590","12.910","12.530","79716.000"],["2026-09-14","12.570","12.750","12.780","12.560","59865.000"],["2026-09-15","12.720","12.670","12.780","12.620","43114.000"],["2026-09-16","12.670","12.740","12.790","12.520","49653.000"],["2026-09-17","12.710","12.660","12.790","12.610","33220.000"],["2026-09-18","12.790","12.800","12.890","12.650","53767.000"],["2026-09-21","12.800","13.000","13.020","12.800","55679.000"],["2026-09-22","12.960","12.850","13.080","12.820","67601.000"],["2026-09-23","12.860","12.800","13.050","12.770","59225.000"],["2026-09-24","12.830","12.660","12.870","12.630","40464.000"]],"qt":{"sh603317":["1","\u5929\u5473\u98df\u54c1","603317","12.59","12.66","12.65","55058","25752","29306","12.59","12","12.58","56","12.57","36","12.56","54","12.55","85","12.60","340","12.61","37","12.62","20","12.63","78","12.64","64","","20260928161445","-0.07","-0.55","12.73","12.54","12.59\/55058\/69526869","55058","6953","0.52","17.58","","12.73","12.54","1.50","133.72","133.72","3.15","13.93","11.39","0.99","-296","12.63","17.56","23.47","","","0.46","6952.6869","1.0072","8","   A","GP-A","5.18","-1.64","4.34","17.88","14.55","16.75","10.66","0.00","-7.29","-10.33","1062077113","1062077113","-37.85","4.39","1062077113","","","15.72","0.08","","CNY","0","___D__F__N","12.50","450",""],"market":["2026-09-29 03:07:28|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":"12.020","version":"18"}}}