{"code":0,"msg":"","data":{"sz002517":{"qfqday":[["2025-12-30","21.721","21.981","22.421","21.651","397704.000"],["2025-12-31","22.001","21.771","22.321","21.711","403572.000"],["2026-01-05","22.151","23.221","23.391","22.101","808970.000"],["2026-01-06","23.381","24.261","24.481","23.101","912316.000"],["2026-01-07","24.281","24.141","24.561","23.721","507092.000"],["2026-01-08","23.981","24.271","24.891","23.701","504041.000"],["2026-01-09","24.351","25.131","25.221","24.251","596385.000"],["2026-01-12","25.561","26.311","26.771","25.501","1008579.000"],["2026-01-13","26.451","26.231","27.551","25.901","968418.000"],["2026-01-14","25.901","25.981","27.451","25.661","897558.000"],["2026-01-15","26.471","27.411","28.081","26.181","939477.000"],["2026-01-16","27.281","26.231","27.901","26.121","766447.000"],["2026-01-19","25.901","26.241","26.871","25.781","504294.000"],["2026-01-20","26.421","25.461","26.751","25.201","571319.000"],["2026-01-21","25.301","25.481","25.971","25.251","397496.000"],["2026-01-22","25.471","24.901","25.931","24.511","516875.000"],["2026-01-23","24.931","25.521","25.771","24.801","420358.000"],["2026-01-26","25.501","24.581","25.501","24.301","528602.000"],["2026-01-27","24.581","24.711","24.871","23.991","325018.000"],["2026-01-28","24.601","24.681","25.221","24.421","267247.000"],["2026-01-29","24.451","25.011","25.501","24.301","583228.000"],["2026-01-30","24.821","24.821","25.471","24.431","433416.000"],["2026-02-02","24.701","23.481","25.051","23.411","525493.000"],["2026-02-03","23.811","23.131","24.201","21.501","1219049.000"],["2026-02-04","22.711","22.341","22.901","22.051","705619.000"],["2026-02-05","22.081","22.131","22.431","21.961","353512.000"],["2026-02-06","21.921","22.161","22.571","21.451","482730.000"],["2026-02-09","22.531","22.711","22.851","22.371","407537.000"],["2026-02-10","23.101","24.321","24.531","22.951","936170.000"],["2026-02-11","25.201","25.871","26.761","25.061","1359441.000"],["2026-02-12","25.221","25.531","26.151","24.931","733342.000"],["2026-02-13","25.421","24.411","25.471","24.331","536380.000"],["2026-02-24","24.371","22.981","24.381","22.821","665973.000"],["2026-02-25","23.101","22.951","23.321","22.781","444453.000"],["2026-02-26","23.021","22.411","23.351","22.271","536342.000"],["2026-02-27","22.381","22.581","22.981","22.001","607775.000"],["2026-03-02","22.191","22.101","22.571","21.801","541999.000"],["2026-03-03","22.081","21.191","22.301","21.101","520659.000"],["2026-03-04","20.951","20.851","21.371","20.691","403219.000"],["2026-03-05","21.131","21.441","21.791","21.131","466215.000"],["2026-03-06","21.321","21.661","21.741","21.181","302356.000"],["2026-03-09","21.201","21.301","21.451","20.641","426068.000"],["2026-03-10","21.611","21.571","21.791","21.311","284492.000"],["2026-03-11","21.561","20.191","21.591","20.121","933872.000"],["2026-03-12","20.011","18.651","20.141","18.561","1480319.000"],["2026-03-13","19.111","19.171","19.641","18.861","1054016.000"],["2026-03-16","19.201","19.111","19.491","18.791","608208.000"],["2026-03-17","19.091","19.251","19.841","18.951","657893.000"],["2026-03-18","19.251","19.251","19.371","18.921","420974.000"],["2026-03-19","18.961","18.791","18.991","18.701","383330.000"],["2026-03-20","18.901","18.161","18.981","18.151","448896.000"],["2026-03-23","17.771","17.221","17.891","17.051","605738.000"],["2026-03-24","17.661","17.671","17.681","17.251","424281.000"],["2026-03-25","17.781","18.101","18.481","17.741","466118.000"],["2026-03-26","18.151","17.801","18.291","17.701","317343.000"],["2026-03-27","17.601","18.181","18.261","17.551","354489.000"],["2026-03-30","17.901","17.851","18.031","17.701","316988.000"],["2026-03-31","17.851","17.601","18.131","17.601","317608.000"],["2026-04-01","17.971","18.911","19.051","17.811","842767.000"],["2026-04-02","18.711","18.651","18.981","18.321","531516.000"],["2026-04-03","18.821","18.291","19.201","18.121","427673.000"],["2026-04-07","18.291","18.171","18.481","17.991","322304.000"],["2026-04-08","18.771","19.371","19.381","18.681","661544.000"],["2026-04-09","19.101","18.831","19.161","18.781","421647.000"],["2026-04-10","19.111","20.091","20.441","18.951","1063603.000"],["2026-04-13","19.391","18.071","19.391","18.071","1711153.000"],["2026-04-14","18.251","17.721","18.301","17.641","920051.000"],["2026-04-15","17.951","17.961","18.381","17.851","666510.000"],["2026-04-16","17.961","18.371","18.511","17.731","719740.000"],["2026-04-17","18.191","17.871","18.201","17.761","678262.000"],["2026-04-20","17.771","17.671","17.861","17.581","559303.000"],["2026-04-21","17.591","17.631","17.841","17.531","394471.000"],["2026-04-22","17.511","17.361","17.541","17.091","636575.000"],["2026-04-23","17.221","17.271","17.561","17.201","457066.000"],["2026-04-24","17.121","16.941","17.191","16.511","562334.000"],["2026-04-27","16.801","16.941","17.181","16.761","364280.000"],["2026-04-28","16.901","17.201","17.481","16.841","605582.000"],["2026-04-29","17.581","18.101","18.351","17.501","1038382.000"],["2026-04-30","18.041","17.881","18.221","17.811","513861.000"],["2026-05-06","17.991","18.151","18.341","17.941","673657.000"],["2026-05-07","18.201","18.631","18.661","18.061","662038.000"],["2026-05-08","18.481","18.791","19.221","18.411","709164.000"],["2026-05-11","18.721","18.261","18.801","18.031","702532.000"],["2026-05-12","18.291","17.801","18.321","17.801","558388.000"],["2026-05-13","17.751","18.211","18.331","17.681","523427.000"],["2026-05-14","18.431","17.551","18.681","17.551","559204.000"],["2026-05-15","17.581","17.551","17.861","17.311","437609.000"],["2026-05-18","17.301","17.241","17.461","17.071","461264.000"],["2026-05-19","17.271","17.391","17.541","17.151","345216.000"],["2026-05-20","17.221","16.971","17.271","16.811","507587.000"],["2026-05-21","17.031","16.411","17.281","16.411","479625.000"],["2026-05-22","16.581","16.361","16.661","16.201","409074.000"],["2026-05-25","16.431","15.841","16.471","15.631","717667.000"],["2026-05-26","15.701","16.291","16.291","15.561","634036.000"],["2026-05-27","16.301","16.141","16.781","16.051","555430.000"],["2026-05-28","16.021","15.831","16.161","15.451","506987.000"],["2026-05-29","15.881","15.941","16.101","15.611","490198.000"],["2026-06-01","15.711","15.981","16.271","15.521","564944.000"],["2026-06-02","16.021","15.521","16.201","15.391","528761.000"],["2026-06-03","15.481","15.351","15.871","15.191","500016.000"],["2026-06-04","15.251","15.131","15.351","14.951","429801.000"],["2026-06-05","15.131","15.121","15.631","15.001","542144.000"],["2026-06-08","14.701","14.591","15.181","14.401","482284.000"],["2026-06-09","14.830","14.700","14.920","14.450","380414.000",{"nd":"2025","fh_sh":"1","djr":"2026-06-08","cqr":"2026-06-09","FHcontent":"10\u6d3e1\u5143"}],["2026-06-10","14.520","14.520","14.670","14.360","375928.000"],["2026-06-11","14.370","14.180","14.510","14.080","431473.000"],["2026-06-12","14.360","14.730","14.900","14.160","735255.000"],["2026-06-15","14.720","14.980","15.090","14.700","465376.000"],["2026-06-16","14.890","14.730","15.010","14.680","382841.000"],["2026-06-17","14.640","14.580","14.730","14.370","390369.000"],["2026-06-18","14.560","14.500","14.980","14.450","402829.000"],["2026-06-22","14.350","15.200","15.210","13.950","869841.000"],["2026-06-23","15.050","15.080","15.470","14.930","728598.000"],["2026-06-24","15.050","15.420","15.950","15.010","980122.000"],["2026-06-25","15.350","16.070","16.130","15.260","1122546.000"],["2026-06-26","15.900","15.600","16.190","15.040","1021148.000"],["2026-06-29","15.600","16.170","16.370","15.600","862834.000"],["2026-06-30","16.010","16.250","16.280","15.700","809861.000"],["2026-07-01","16.200","15.930","16.280","15.670","808905.000"],["2026-07-02","16.150","16.470","17.020","15.950","1264422.000"],["2026-07-03","16.710","16.920","17.150","16.230","901626.000"],["2026-07-06","16.880","17.290","17.660","16.780","992694.000"],["2026-07-07","17.300","16.910","18.150","16.770","1207756.000"],["2026-07-08","16.900","16.320","16.950","16.220","783071.000"],["2026-07-09","16.200","16.350","16.770","15.800","712333.000"],["2026-07-10","16.160","16.920","17.480","15.900","1102429.000"],["2026-07-13","16.730","16.020","16.990","15.800","766885.000"],["2026-07-14","15.990","15.620","16.200","15.340","681602.000"],["2026-07-15","15.520","17.180","17.180","15.430","1192051.000"],["2026-07-16","17.180","17.010","17.440","16.530","1557253.000"],["2026-07-17","16.850","16.200","17.230","16.050","1081742.000"],["2026-07-20","16.220","16.690","16.710","15.800","1050644.000"],["2026-07-21","16.570","16.810","17.300","16.370","994319.000"],["2026-07-22","16.540","16.060","16.650","16.010","804380.000"],["2026-07-23","15.900","15.550","15.940","14.820","992193.000"],["2026-07-24","15.170","14.880","15.540","14.870","567701.000"],["2026-07-27","14.780","15.400","15.430","14.730","544171.000"],["2026-07-28","15.180","15.170","15.500","15.100","418511.000"],["2026-07-29","15.300","16.690","16.690","15.160","1063174.000"],["2026-07-30","17.240","16.500","17.540","16.500","1496631.000"],["2026-07-31","16.200","17.190","17.550","16.200","1283090.000"],["2026-08-03","17.210","18.000","18.300","17.000","1588310.000"],["2026-08-04","17.990","18.580","19.010","17.700","1538981.000"],["2026-08-05","18.370","18.380","18.760","18.240","1210515.000"],["2026-08-06","18.280","17.900","18.620","17.770","987427.000"],["2026-08-07","17.970","17.930","18.080","17.560","711480.000"],["2026-08-10","17.910","18.310","18.350","17.560","724918.000"],["2026-08-11","18.310","17.960","18.530","17.910","699919.000"],["2026-08-12","17.880","17.820","18.170","17.740","514916.000"],["2026-08-13","17.850","17.360","18.120","17.350","649912.000"],["2026-08-14","17.490","18.300","18.470","17.010","1081155.000"],["2026-08-17","18.300","17.550","18.300","17.300","923965.000"],["2026-08-18","17.530","17.240","17.530","17.000","656387.000"],["2026-08-19","17.060","16.760","17.250","16.720","545155.000"],["2026-08-20","16.930","16.650","17.130","16.580","519656.000"],["2026-08-21","16.490","16.620","16.630","16.300","547943.000"],["2026-08-24","16.650","16.550","16.750","16.140","518672.000"],["2026-08-25","16.380","16.540","16.680","16.300","404953.000"],["2026-08-26","16.400","16.480","16.700","16.280","553610.000"],["2026-08-27","16.630","16.650","16.670","16.230","468442.000"],["2026-08-28","16.600","16.600","16.780","16.520","413596.000"],["2026-08-31","16.400","17.170","17.170","16.190","783942.000"],["2026-09-01","17.440","16.970","17.440","16.870","630322.000"],["2026-09-02","16.810","16.750","17.230","16.700","415008.000"],["2026-09-03","16.970","17.050","17.340","16.730","549244.000"],["2026-09-04","17.050","17.410","17.850","16.960","920738.000"],["2026-09-07","17.500","17.630","17.900","17.410","826420.000"],["2026-09-08","17.630","17.730","18.000","17.330","602024.000"],["2026-09-09","17.600","17.100","17.680","17.070","511926.000"],["2026-09-10","17.020","17.700","17.780","16.920","602576.000"],["2026-09-11","17.990","17.710","18.100","17.390","697452.000"],["2026-09-14","17.500","17.010","17.500","16.730","599276.000"],["2026-09-15","17.100","17.330","17.630","16.980","577916.000"],["2026-09-16","17.310","16.810","17.330","16.770","583121.000"],["2026-09-17","16.680","16.540","16.810","16.380","397143.000"],["2026-09-18","16.650","16.610","16.690","16.330","480227.000"],["2026-09-21","16.460","16.780","16.940","16.430","395598.000"],["2026-09-22","16.850","16.890","17.050","16.710","368395.000"],["2026-09-23","16.790","16.380","16.840","16.330","358042.000"],["2026-09-24","16.410","16.170","16.550","16.150","240339.000"]],"qt":{"sz002517":["51","\u607a\u82f1\u7f51\u7edc","002517","15.68","16.17","16.10","309177","138026","171151","15.68","181","15.67","383","15.66","600","15.65","792","15.64","74","15.69","557","15.70","412","15.71","259","15.72","283","15.73","104","","20260928161424","-0.49","-3.03","16.15","15.51","15.68\/309177\/486442176","309177","48644","1.65","14.06","","16.15","15.51","3.96","294.67","334.99","3.19","17.79","14.55","0.84","415","15.73","11.73","17.60","","","1.33","48644.2176","13.0144","83","   A","GP-A","-27.98","-5.60","0.63","22.71","17.53","28.46","13.95","-11.46","-5.54","-7.33","1879241673","2136443234","11.39","-28.67","1879241673","","","-42.96","0.00","","CNY","0","","15.60","353",""],"market":["2026-09-29 03:08:28|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":"21.881","version":"18"}}}