{"DataStatus":{"RequestParameter":"symbol=00012\u0026beginDate=20201201\u0026endDate=20201231\u0026adjust=pre","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-05-14 22:27:52.486","DataTotalCount":22},"Data":[{"TimeKey":20201201,"Symbol":"00012","Open":23.5,"Close":22.85,"High":23.5,"Low":22.55,"TradingVolume":5436021,"TradingAmount":174854932,"Swing":4.04,"ChangePercent":-2.77,"ChangeAmount":-0.65,"TurnoverRate":0.11},{"TimeKey":20201202,"Symbol":"00012","Open":22.5,"Close":23.05,"High":23.05,"Low":22.3,"TradingVolume":1550331,"TradingAmount":49227255,"Swing":3.28,"ChangePercent":0.88,"ChangeAmount":0.2,"TurnoverRate":0.03},{"TimeKey":20201203,"Symbol":"00012","Open":22.8,"Close":22.65,"High":23.1,"Low":22.4,"TradingVolume":2704689,"TradingAmount":85480683,"Swing":3.04,"ChangePercent":-1.74,"ChangeAmount":-0.4,"TurnoverRate":0.06},{"TimeKey":20201204,"Symbol":"00012","Open":22.65,"Close":22.35,"High":22.75,"Low":22.1,"TradingVolume":4984501,"TradingAmount":156121241,"Swing":2.87,"ChangePercent":-1.32,"ChangeAmount":-0.3,"TurnoverRate":0.1},{"TimeKey":20201207,"Symbol":"00012","Open":22.1,"Close":22.55,"High":22.55,"Low":22.1,"TradingVolume":3061009,"TradingAmount":96053007,"Swing":2.01,"ChangePercent":0.89,"ChangeAmount":0.2,"TurnoverRate":0.06},{"TimeKey":20201208,"Symbol":"00012","Open":22.1,"Close":22,"High":22.4,"Low":21.95,"TradingVolume":1853900,"TradingAmount":57680930,"Swing":2,"ChangePercent":-2.44,"ChangeAmount":-0.55,"TurnoverRate":0.04},{"TimeKey":20201209,"Symbol":"00012","Open":22.2,"Close":22.2,"High":22.3,"Low":21.8,"TradingVolume":2142135,"TradingAmount":66733667,"Swing":2.27,"ChangePercent":0.91,"ChangeAmount":0.2,"TurnoverRate":0.04},{"TimeKey":20201210,"Symbol":"00012","Open":22,"Close":22.15,"High":22.25,"Low":21.8,"TradingVolume":1911799,"TradingAmount":59318767,"Swing":2.03,"ChangePercent":-0.23,"ChangeAmount":-0.05,"TurnoverRate":0.04},{"TimeKey":20201211,"Symbol":"00012","Open":22,"Close":22.2,"High":22.45,"Low":22,"TradingVolume":1912486,"TradingAmount":59745354,"Swing":2.03,"ChangePercent":0.23,"ChangeAmount":0.05,"TurnoverRate":0.04},{"TimeKey":20201214,"Symbol":"00012","Open":22.35,"Close":22.15,"High":22.5,"Low":22,"TradingVolume":980852,"TradingAmount":30611367,"Swing":2.25,"ChangePercent":-0.23,"ChangeAmount":-0.05,"TurnoverRate":0.02},{"TimeKey":20201215,"Symbol":"00012","Open":22.15,"Close":21.45,"High":22.15,"Low":21.2,"TradingVolume":2903472,"TradingAmount":88451768,"Swing":4.29,"ChangePercent":-3.16,"ChangeAmount":-0.7,"TurnoverRate":0.06},{"TimeKey":20201216,"Symbol":"00012","Open":21.55,"Close":21.75,"High":21.8,"Low":21.2,"TradingVolume":2171854,"TradingAmount":66505031,"Swing":2.8,"ChangePercent":1.4,"ChangeAmount":0.3,"TurnoverRate":0.04},{"TimeKey":20201217,"Symbol":"00012","Open":21.7,"Close":21.4,"High":21.7,"Low":21.3,"TradingVolume":2750154,"TradingAmount":83626116,"Swing":1.84,"ChangePercent":-1.61,"ChangeAmount":-0.35,"TurnoverRate":0.06},{"TimeKey":20201218,"Symbol":"00012","Open":21.6,"Close":21.5,"High":21.6,"Low":21.25,"TradingVolume":2196039,"TradingAmount":66920448,"Swing":1.64,"ChangePercent":0.47,"ChangeAmount":0.1,"TurnoverRate":0.05},{"TimeKey":20201221,"Symbol":"00012","Open":21.2,"Close":20.95,"High":21.35,"Low":20.9,"TradingVolume":1827874,"TradingAmount":54935628,"Swing":2.09,"ChangePercent":-2.56,"ChangeAmount":-0.55,"TurnoverRate":0.04},{"TimeKey":20201222,"Symbol":"00012","Open":20.6,"Close":20.65,"High":20.9,"Low":20.4,"TradingVolume":1705304,"TradingAmount":50508026,"Swing":2.39,"ChangePercent":-1.43,"ChangeAmount":-0.3,"TurnoverRate":0.04},{"TimeKey":20201223,"Symbol":"00012","Open":20.5,"Close":20.8,"High":20.85,"Low":20.45,"TradingVolume":1250980,"TradingAmount":37089901,"Swing":1.94,"ChangePercent":0.73,"ChangeAmount":0.15,"TurnoverRate":0.03},{"TimeKey":20201224,"Symbol":"00012","Open":20.9,"Close":20.8,"High":20.9,"Low":20.5,"TradingVolume":886677,"TradingAmount":26278868,"Swing":1.92,"ChangePercent":0,"ChangeAmount":0,"TurnoverRate":0.02},{"TimeKey":20201228,"Symbol":"00012","Open":20.65,"Close":20.85,"High":21.2,"Low":20.65,"TradingVolume":1147128,"TradingAmount":34366346,"Swing":2.64,"ChangePercent":0.24,"ChangeAmount":0.05,"TurnoverRate":0.02},{"TimeKey":20201229,"Symbol":"00012","Open":21,"Close":21.2,"High":21.2,"Low":20.8,"TradingVolume":1138956,"TradingAmount":34232281,"Swing":1.92,"ChangePercent":1.68,"ChangeAmount":0.35,"TurnoverRate":0.02},{"TimeKey":20201230,"Symbol":"00012","Open":21.2,"Close":21.35,"High":21.5,"Low":20.9,"TradingVolume":1834697,"TradingAmount":55221241,"Swing":2.83,"ChangePercent":0.71,"ChangeAmount":0.15,"TurnoverRate":0.04},{"TimeKey":20201231,"Symbol":"00012","Open":21.35,"Close":21.25,"High":21.6,"Low":21,"TradingVolume":1410107,"TradingAmount":42761305,"Swing":2.81,"ChangePercent":-0.47,"ChangeAmount":-0.1,"TurnoverRate":0.03}]}