{"code":0,"msg":"","data":{"sz003017":{"qfqday":[["2025-12-30","24.500","24.908","25.142","24.325","18818.000"],["2025-12-31","24.892","24.633","24.950","24.483","14868.000"],["2026-01-05","25.758","27.125","27.125","24.792","89580.000"],["2026-01-06","27.125","25.917","27.142","25.750","115030.000"],["2026-01-07","25.833","25.642","26.117","25.583","61089.000"],["2026-01-08","25.742","25.667","25.825","25.508","38421.000"],["2026-01-09","25.667","25.825","25.833","25.483","36168.000"],["2026-01-12","25.833","25.842","25.908","25.650","34481.000"],["2026-01-13","25.917","25.992","26.400","25.750","47950.000"],["2026-01-14","25.958","25.792","26.108","25.358","37736.000"],["2026-01-15","25.583","25.908","26.292","25.492","29122.000"],["2026-01-16","26.083","26.533","26.550","25.667","38348.000"],["2026-01-19","26.333","26.817","26.917","26.325","35567.000"],["2026-01-20","26.900","26.767","26.950","26.350","35912.000"],["2026-01-21","26.583","26.883","26.992","26.433","30841.000"],["2026-01-22","26.875","26.775","26.883","26.500","27145.000"],["2026-01-23","26.775","26.833","26.967","26.583","27052.000"],["2026-01-26","26.817","27.000","27.042","26.592","35032.000"],["2026-01-27","26.725","26.867","27.167","26.242","26854.000"],["2026-01-28","26.833","26.483","26.833","26.425","19175.000"],["2026-01-29","26.392","26.033","26.825","25.917","25208.000"],["2026-01-30","26.000","26.808","26.808","25.875","29856.000"],["2026-02-02","26.825","26.042","27.083","26.008","26449.000"],["2026-02-03","26.417","26.250","26.417","25.917","19634.000"],["2026-02-04","26.217","26.258","26.683","26.100","19163.000"],["2026-02-05","26.158","26.300","26.592","26.158","19308.000"],["2026-02-06","26.250","26.550","26.900","26.033","21775.000"],["2026-02-09","26.783","26.917","27.000","26.600","19123.000"],["2026-02-10","27.025","26.883","27.083","26.858","15436.000"],["2026-02-11","26.833","27.250","27.508","26.750","23740.000"],["2026-02-12","27.325","26.858","27.408","26.708","20876.000"],["2026-02-13","26.900","27.325","27.617","26.667","23848.000"],["2026-02-24","27.442","27.600","27.833","27.200","23214.000"],["2026-02-25","27.583","27.617","27.750","27.442","21918.000"],["2026-02-26","27.667","27.658","27.808","27.450","20597.000"],["2026-02-27","27.533","27.833","27.833","27.358","21239.000"],["2026-03-02","28.917","28.383","30.575","28.108","88892.000"],["2026-03-03","28.400","28.058","29.150","27.750","51443.000"],["2026-03-04","27.758","26.850","27.792","26.617","41186.000"],["2026-03-05","27.275","27.158","27.650","26.967","28825.000"],["2026-03-06","27.250","28.408","28.533","27.083","32041.000"],["2026-03-09","28.492","27.500","28.650","27.408","34355.000"],["2026-03-10","27.625","27.758","27.900","27.358","21335.000"],["2026-03-11","27.800","27.542","28.083","27.442","27884.000"],["2026-03-12","27.625","26.883","27.692","26.758","25082.000"],["2026-03-13","26.900","26.817","27.375","26.742","19640.000"],["2026-03-16","26.817","26.692","27.192","26.400","20435.000"],["2026-03-17","26.675","25.967","27.008","25.958","20635.000"],["2026-03-18","25.967","26.875","27.175","25.858","31512.000"],["2026-03-19","26.717","26.108","26.900","26.017","22806.000"],["2026-03-20","26.075","24.925","26.242","24.875","29003.000"],["2026-03-23","24.750","24.108","25.408","24.000","40325.000"],["2026-03-24","24.658","24.533","24.700","23.650","35765.000"],["2026-03-25","24.533","25.000","25.117","24.533","16239.000"],["2026-03-26","25.133","24.708","25.150","24.458","11243.000"],["2026-03-27","24.450","25.367","25.458","24.375","15419.000"],["2026-03-30","25.175","25.450","26.033","25.067","22984.000"],["2026-03-31","25.450","25.125","26.000","25.083","18694.000"],["2026-04-01","25.542","25.258","25.708","25.083","16928.000"],["2026-04-02","25.208","24.742","25.333","24.583","19233.000"],["2026-04-03","24.825","24.300","25.067","24.125","14286.000"],["2026-04-07","24.333","25.225","25.450","24.300","26483.000"],["2026-04-08","25.567","25.575","25.675","25.308","24553.000"],["2026-04-09","25.375","25.467","25.667","25.225","15059.000"],["2026-04-10","25.567","25.792","25.992","25.417","22409.000"],["2026-04-13","25.750","25.567","25.867","25.392","12555.000"],["2026-04-14","25.792","25.475","25.792","25.092","19425.000"],["2026-04-15","25.625","25.233","25.625","25.125","11426.000"],["2026-04-16","25.250","25.525","25.658","25.017","15365.000"],["2026-04-17","25.508","25.467","25.833","25.417","13366.000"],["2026-04-20","25.467","25.875","25.983","25.250","16280.000"],["2026-04-21","25.925","25.975","26.117","25.642","13676.000"],["2026-04-22","25.975","26.067","26.158","25.858","10906.000"],["2026-04-23","26.067","25.617","26.067","25.417","16816.000"],["2026-04-24","25.442","26.017","26.033","25.350","18015.000"],["2026-04-27","25.858","26.358","26.775","25.500","40881.000"],["2026-04-28","25.825","25.808","26.258","25.258","46287.000"],["2026-04-29","25.750","26.233","26.392","25.517","31900.000"],["2026-04-30","26.367","26.517","26.767","26.233","31278.000"],["2026-05-06","26.550","26.258","26.792","26.017","38360.000"],["2026-05-07","26.225","26.383","26.542","26.108","23082.000"],["2026-05-08","26.358","26.467","26.683","26.275","24306.000"],["2026-05-11","26.433","26.575","26.833","25.983","41432.000"],["2026-05-12","26.858","26.317","27.525","26.167","45920.000"],["2026-05-13","26.292","26.108","26.392","25.983","36299.000"],["2026-05-14","26.200","26.775","27.475","25.583","61130.000"],["2026-05-15","27.117","27.625","28.900","26.858","85809.000"],["2026-05-18","27.175","26.317","27.250","26.042","67936.000"],["2026-05-19","26.483","25.733","26.517","25.467","43191.000"],["2026-05-20","25.683","25.775","25.892","25.300","29363.000"],["2026-05-21","25.608","24.467","26.175","24.433","39610.000"],["2026-05-22","24.633","25.150","25.392","24.300","23491.000"],["2026-05-25","25.133","24.575","25.375","24.383","21651.000"],["2026-05-26","24.575","23.933","24.575","23.833","21521.000"],["2026-05-27","23.967","23.375","24.067","23.233","23455.000"],["2026-05-28","23.325","23.108","23.517","22.750","20412.000"],["2026-05-29","23.083","22.542","23.225","22.500","18410.000"],["2026-06-01","22.483","23.242","23.467","22.442","21917.000"],["2026-06-02","23.017","22.825","23.425","22.708","18312.000"],["2026-06-03","22.900","22.600","22.900","22.375","12947.000"],["2026-06-04","22.575","22.317","22.700","22.192","13304.000"],["2026-06-05","22.333","22.700","23.308","21.967","19238.000"],["2026-06-08","22.258","21.833","22.658","21.550","19432.000"],["2026-06-09","21.967","21.967","22.217","21.775","10933.000"],["2026-06-10","21.833","21.833","22.108","21.458","11632.000"],["2026-06-11","21.792","22.042","22.075","21.333","16302.000"],["2026-06-12","22.100","22.033","22.317","21.675","17225.000"],["2026-06-15","22.167","22.250","22.567","21.842","16867.000"],["2026-06-16","22.250","22.117","22.400","21.883","14161.000"],["2026-06-17","22.108","21.675","22.158","21.575","16783.000"],["2026-06-18","21.592","21.417","21.767","21.317","12798.000"],["2026-06-22","21.533","22.142","22.192","20.825","24646.000"],["2026-06-23","22.133","22.633","23.233","21.942","25176.000"],["2026-06-24","22.592","22.017","22.833","21.717","20649.000"],["2026-06-25","22.033","21.592","22.150","21.442","17461.000"],["2026-06-26","21.730","21.630","22.220","21.220","22375.000",{"nd":"2025","fh_sh":"3","djr":"2026-06-25","cqr":"2026-06-26","FHcontent":"10\u6d3e3\u5143\u8f6c2\u80a1"}],["2026-06-29","21.600","21.490","21.610","21.020","21395.000"],["2026-06-30","21.500","23.000","23.090","21.220","45489.000"],["2026-07-01","22.880","23.710","23.870","22.700","44714.000"],["2026-07-02","23.590","24.050","25.170","23.300","57579.000"],["2026-07-03","23.970","23.610","24.500","23.210","48927.000"],["2026-07-06","23.370","22.910","23.830","22.810","31850.000"],["2026-07-07","22.910","22.450","22.990","22.320","20055.000"],["2026-07-08","22.310","21.820","22.570","21.820","19388.000"],["2026-07-09","21.990","22.490","22.800","20.710","42356.000"],["2026-07-10","22.490","22.350","22.770","22.110","28044.000"],["2026-07-13","22.110","21.600","22.580","21.400","19979.000"],["2026-07-14","21.500","21.940","22.000","21.230","14746.000"],["2026-07-15","21.950","21.860","22.150","21.600","15566.000"],["2026-07-16","21.610","21.820","22.140","21.550","13471.000"],["2026-07-17","21.740","20.990","22.250","20.880","22572.000"],["2026-07-20","20.990","20.000","21.440","19.700","25302.000"],["2026-07-21","20.070","19.950","20.130","18.820","29275.000"],["2026-07-22","19.960","19.400","19.990","19.300","16562.000"],["2026-07-23","19.360","20.110","20.160","19.110","16634.000"],["2026-07-24","20.000","19.610","20.060","19.550","12193.000"],["2026-07-27","19.380","20.240","20.420","19.380","21774.000"],["2026-07-28","20.240","20.220","20.590","20.100","15285.000"],["2026-07-29","20.290","20.660","20.800","20.260","20833.000"],["2026-07-30","20.560","20.230","20.960","20.180","15983.000"],["2026-07-31","20.600","20.640","20.950","20.400","17530.000"],["2026-08-03","20.680","21.190","21.220","20.670","18764.000"],["2026-08-04","21.350","21.400","21.510","21.110","17512.000"],["2026-08-05","21.500","21.500","21.700","21.200","18233.000"],["2026-08-06","21.550","21.720","21.720","21.200","12609.000"],["2026-08-07","21.690","21.610","21.700","21.230","11296.000"],["2026-08-10","21.600","22.090","22.180","21.550","17562.000"],["2026-08-11","22.080","21.830","22.140","21.810","13392.000"],["2026-08-12","21.820","21.910","22.040","21.780","10036.000"],["2026-08-13","21.900","21.710","22.250","21.700","17066.000"],["2026-08-14","21.660","22.370","23.330","21.610","40675.000"],["2026-08-17","22.690","23.150","23.400","22.290","40153.000"],["2026-08-18","23.020","23.310","23.750","22.580","34981.000"],["2026-08-19","23.200","22.360","23.200","22.240","29500.000"],["2026-08-20","22.490","22.420","22.700","22.220","15476.000"],["2026-08-21","22.230","22.420","22.460","21.950","13629.000"],["2026-08-24","22.200","22.480","22.580","21.950","18889.000"],["2026-08-25","22.450","22.900","23.000","22.190","19999.000"],["2026-08-26","22.900","23.200","23.750","22.860","27608.000"],["2026-08-27","23.080","23.070","23.350","23.010","17761.000"],["2026-08-28","23.250","23.410","23.480","23.020","16285.000"],["2026-08-31","23.250","23.240","23.550","23.180","15065.000"],["2026-09-01","23.260","23.340","23.480","23.230","16190.000"],["2026-09-02","23.200","23.250","23.380","23.000","19388.000"],["2026-09-03","23.320","23.000","23.480","22.860","15158.000"],["2026-09-04","23.010","22.640","23.140","22.520","15453.000"],["2026-09-07","22.780","22.710","22.920","22.560","13207.000"],["2026-09-08","22.750","23.090","23.100","22.590","17127.000"],["2026-09-09","23.100","23.020","23.250","22.910","12793.000"],["2026-09-10","23.000","22.520","23.000","22.510","12790.000"],["2026-09-11","22.230","21.910","22.500","21.530","16114.000"],["2026-09-14","21.790","21.960","22.250","21.650","9101.000"],["2026-09-15","21.960","21.480","21.960","21.410","12748.000"],["2026-09-16","21.500","21.630","21.760","21.120","11417.000"],["2026-09-17","21.500","21.720","21.790","21.420","11439.000"],["2026-09-18","21.780","22.200","22.270","21.720","12415.000"],["2026-09-21","22.230","23.040","23.160","22.220","19719.000"],["2026-09-22","23.260","23.020","23.260","22.810","15893.000"],["2026-09-23","23.060","23.000","23.060","22.800","12646.000"],["2026-09-24","23.000","22.900","23.160","22.850","15008.000"]],"qt":{"sz003017":["51","\u5927\u6d0b\u751f\u7269","003017","22.61","22.90","22.89","16776","8369","8408","22.61","8","22.59","11","22.55","16","22.53","4","22.50","32","22.67","7","22.69","32","22.74","5","22.75","6","22.76","5","","20260928161451","-0.29","-1.27","23.11","22.46","22.61\/16776\/38151860","16776","3815","2.01","21.34","","23.11","22.46","2.84","18.88","22.79","1.95","25.19","20.61","1.11","16","22.74","19.83","22.82","","","0.99","3815.1860","0.0000","0","   A","GP-A","-8.21","1.85","2.21","9.12","5.40","30.58","18.82","3.19","-3.42","-4.24","83481084","100800000","12.70","-9.23","83568065","","","-14.06","-0.57","","CNY","0","","22.40","48",""],"market":["2026-09-29 03:08:49|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":"24.575","version":"18"}}}