{
"DataStatus": {
"RequestParameter": "symbol=00012&beginDate=20260905&endDate=20261005&adjust=pre",
"StatusCode": 100,
"StatusDescription": "请求成功",
"ResponseDateTime": "2026-10-07 21:21:15.735",
"DataTotalCount": 20
},
"Data": [
{
"TimeKey": 20260907,
"Symbol": "00012",
"Open": 26.7,
"Close": 26.56,
"High": 26.88,
"Low": 26.48,
"TradingVolume": 3166139,
"TradingAmount": 84320542,
"Swing": 1.5,
"ChangePercent": -0.6,
"ChangeAmount": -0.16,
"TurnoverRate": 0.07
},
{
"TimeKey": 20260908,
"Symbol": "00012",
"Open": 26.56,
"Close": 26.66,
"High": 26.8,
"Low": 26.34,
"TradingVolume": 4113334,
"TradingAmount": 109568718,
"Swing": 1.73,
"ChangePercent": 0.38,
"ChangeAmount": 0.1,
"TurnoverRate": 0.08
},
{
"TimeKey": 20260909,
"Symbol": "00012",
"Open": 26.66,
"Close": 26.48,
"High": 26.96,
"Low": 26.4,
"TradingVolume": 6645136,
"TradingAmount": 176200237,
"Swing": 2.1,
"ChangePercent": -0.68,
"ChangeAmount": -0.18,
"TurnoverRate": 0.14
},
{
"TimeKey": 20260910,
"Symbol": "00012",
"Open": 26.48,
"Close": 26.76,
"High": 26.8,
"Low": 26.32,
"TradingVolume": 5357808,
"TradingAmount": 142934540,
"Swing": 1.81,
"ChangePercent": 1.06,
"ChangeAmount": 0.28,
"TurnoverRate": 0.11
},
{
"TimeKey": 20260911,
"Symbol": "00012",
"Open": 26.64,
"Close": 26.08,
"High": 26.64,
"Low": 26.06,
"TradingVolume": 7987215,
"TradingAmount": 209304050,
"Swing": 2.17,
"ChangePercent": -2.54,
"ChangeAmount": -0.68,
"TurnoverRate": 0.16
},
{
"TimeKey": 20260914,
"Symbol": "00012",
"Open": 26.14,
"Close": 25.8,
"High": 26.24,
"Low": 25.68,
"TradingVolume": 5297453,
"TradingAmount": 136746574,
"Swing": 2.15,
"ChangePercent": -1.07,
"ChangeAmount": -0.28,
"TurnoverRate": 0.11
},
{
"TimeKey": 20260915,
"Symbol": "00012",
"Open": 26.1,
"Close": 25.8,
"High": 26.1,
"Low": 25.62,
"TradingVolume": 6187769,
"TradingAmount": 159388857,
"Swing": 1.86,
"ChangePercent": 0,
"ChangeAmount": 0,
"TurnoverRate": 0.13
},
{
"TimeKey": 20260916,
"Symbol": "00012",
"Open": 25.64,
"Close": 25.94,
"High": 26.04,
"Low": 25.46,
"TradingVolume": 9059236,
"TradingAmount": 233431740,
"Swing": 2.25,
"ChangePercent": 0.54,
"ChangeAmount": 0.14,
"TurnoverRate": 0.19
},
{
"TimeKey": 20260917,
"Symbol": "00012",
"Open": 25.6,
"Close": 25.72,
"High": 25.78,
"Low": 25.2,
"TradingVolume": 9592065,
"TradingAmount": 245095334,
"Swing": 2.24,
"ChangePercent": -0.85,
"ChangeAmount": -0.22,
"TurnoverRate": 0.2
},
{
"TimeKey": 20260918,
"Symbol": "00012",
"Open": 26,
"Close": 25.96,
"High": 26.14,
"Low": 25.72,
"TradingVolume": 15800939,
"TradingAmount": 410038592,
"Swing": 1.63,
"ChangePercent": 0.93,
"ChangeAmount": 0.24,
"TurnoverRate": 0.33
},
{
"TimeKey": 20260921,
"Symbol": "00012",
"Open": 26.04,
"Close": 26.34,
"High": 26.38,
"Low": 25.8,
"TradingVolume": 5815003,
"TradingAmount": 152527947,
"Swing": 2.23,
"ChangePercent": 1.46,
"ChangeAmount": 0.38,
"TurnoverRate": 0.12
},
{
"TimeKey": 20260922,
"Symbol": "00012",
"Open": 26.38,
"Close": 26.4,
"High": 26.6,
"Low": 26.28,
"TradingVolume": 7730863,
"TradingAmount": 204349673,
"Swing": 1.21,
"ChangePercent": 0.23,
"ChangeAmount": 0.06,
"TurnoverRate": 0.16
},
{
"TimeKey": 20260923,
"Symbol": "00012",
"Open": 26.4,
"Close": 26.3,
"High": 26.5,
"Low": 26.14,
"TradingVolume": 5589705,
"TradingAmount": 146931765,
"Swing": 1.36,
"ChangePercent": -0.38,
"ChangeAmount": -0.1,
"TurnoverRate": 0.12
},
{
"TimeKey": 20260924,
"Symbol": "00012",
"Open": 26.14,
"Close": 26.3,
"High": 26.34,
"Low": 26,
"TradingVolume": 7546675,
"TradingAmount": 197958676,
"Swing": 1.29,
"ChangePercent": 0,
"ChangeAmount": 0,
"TurnoverRate": 0.16
},
{
"TimeKey": 20260925,
"Symbol": "00012",
"Open": 25.96,
"Close": 26.22,
"High": 26.24,
"Low": 25.84,
"TradingVolume": 5912497,
"TradingAmount": 154091701,
"Swing": 1.52,
"ChangePercent": -0.3,
"ChangeAmount": -0.08,
"TurnoverRate": 0.12
},
{
"TimeKey": 20260928,
"Symbol": "00012",
"Open": 25.96,
"Close": 26.3,
"High": 26.5,
"Low": 25.96,
"TradingVolume": 9325461,
"TradingAmount": 245005170,
"Swing": 2.06,
"ChangePercent": 0.31,
"ChangeAmount": 0.08,
"TurnoverRate": 0.19
},
{
"TimeKey": 20260929,
"Symbol": "00012",
"Open": 26.3,
"Close": 26.36,
"High": 26.64,
"Low": 26.04,
"TradingVolume": 8709957,
"TradingAmount": 229676202,
"Swing": 2.28,
"ChangePercent": 0.23,
"ChangeAmount": 0.06,
"TurnoverRate": 0.18
},
{
"TimeKey": 20260930,
"Symbol": "00012",
"Open": 26.36,
"Close": 26.74,
"High": 26.76,
"Low": 26.14,
"TradingVolume": 11176094,
"TradingAmount": 297654816,
"Swing": 2.35,
"ChangePercent": 1.44,
"ChangeAmount": 0.38,
"TurnoverRate": 0.23
},
{
"TimeKey": 20261002,
"Symbol": "00012",
"Open": 26.6,
"Close": 25.98,
"High": 26.6,
"Low": 25.76,
"TradingVolume": 10414400,
"TradingAmount": 271446288,
"Swing": 3.14,
"ChangePercent": -2.84,
"ChangeAmount": -0.76,
"TurnoverRate": 0.22
},
{
"TimeKey": 20261005,
"Symbol": "00012",
"Open": 25.98,
"Close": 25.5,
"High": 25.98,
"Low": 25.4,
"TradingVolume": 8945987,
"TradingAmount": 228579473,
"Swing": 2.23,
"ChangePercent": -1.85,
"ChangeAmount": -0.48,
"TurnoverRate": 0.18
}
]
}