{"DataStatus":{"RequestParameter":"symbol=00012\u0026beginDate=20260530\u0026endDate=20260629\u0026adjust=pre","StatusCode":100,"StatusDescription":"请求成功","ResponseDateTime":"2026-07-01 04:14:38.079","DataTotalCount":20},"Data":[{"TimeKey":20260601,"Symbol":"00012","Open":30.14,"Close":29.98,"High":30.2,"Low":29.76,"TradingVolume":9877227,"TradingAmount":304207360,"Swing":1.46,"ChangePercent":-0.73,"ChangeAmount":-0.22,"TurnoverRate":0.2},{"TimeKey":20260602,"Symbol":"00012","Open":30.02,"Close":29.84,"High":30.88,"Low":29.46,"TradingVolume":11583026,"TradingAmount":354320912,"Swing":4.74,"ChangePercent":-0.47,"ChangeAmount":-0.14,"TurnoverRate":0.24},{"TimeKey":20260603,"Symbol":"00012","Open":29.74,"Close":29.06,"High":30.06,"Low":28.9,"TradingVolume":16383990,"TradingAmount":491836112,"Swing":3.89,"ChangePercent":-2.61,"ChangeAmount":-0.78,"TurnoverRate":0.34},{"TimeKey":20260604,"Symbol":"00012","Open":29.06,"Close":28.7,"High":29.34,"Low":28.36,"TradingVolume":11405865,"TradingAmount":326846576,"Swing":3.37,"ChangePercent":-1.24,"ChangeAmount":-0.36,"TurnoverRate":0.24},{"TimeKey":20260605,"Symbol":"00012","Open":28.7,"Close":27.86,"High":28.8,"Low":27.68,"TradingVolume":21624759,"TradingAmount":604985360,"Swing":3.9,"ChangePercent":-2.93,"ChangeAmount":-0.84,"TurnoverRate":0.45},{"TimeKey":20260608,"Symbol":"00012","Open":27.52,"Close":27.72,"High":27.8,"Low":27.06,"TradingVolume":13879909,"TradingAmount":384383568,"Swing":2.66,"ChangePercent":-0.5,"ChangeAmount":-0.14,"TurnoverRate":0.29},{"TimeKey":20260609,"Symbol":"00012","Open":27.78,"Close":27.24,"High":27.82,"Low":27.04,"TradingVolume":9037684,"TradingAmount":246216083,"Swing":2.81,"ChangePercent":-1.73,"ChangeAmount":-0.48,"TurnoverRate":0.19},{"TimeKey":20260610,"Symbol":"00012","Open":27.22,"Close":26.84,"High":27.3,"Low":26.5,"TradingVolume":11924236,"TradingAmount":318909840,"Swing":2.94,"ChangePercent":-1.47,"ChangeAmount":-0.4,"TurnoverRate":0.25},{"TimeKey":20260611,"Symbol":"00012","Open":26.84,"Close":26.68,"High":27.18,"Low":26.58,"TradingVolume":6275084,"TradingAmount":167782278,"Swing":2.24,"ChangePercent":-0.6,"ChangeAmount":-0.16,"TurnoverRate":0.13},{"TimeKey":20260612,"Symbol":"00012","Open":26.8,"Close":26.94,"High":27.1,"Low":26.68,"TradingVolume":6616008,"TradingAmount":177831873,"Swing":1.57,"ChangePercent":0.97,"ChangeAmount":0.26,"TurnoverRate":0.14},{"TimeKey":20260615,"Symbol":"00012","Open":27.2,"Close":27.2,"High":27.44,"Low":26.94,"TradingVolume":6411103,"TradingAmount":174408117,"Swing":1.86,"ChangePercent":0.97,"ChangeAmount":0.26,"TurnoverRate":0.13},{"TimeKey":20260616,"Symbol":"00012","Open":27.5,"Close":26.7,"High":27.5,"Low":26.56,"TradingVolume":8922994,"TradingAmount":239684499,"Swing":3.46,"ChangePercent":-1.84,"ChangeAmount":-0.5,"TurnoverRate":0.18},{"TimeKey":20260617,"Symbol":"00012","Open":26.7,"Close":26.36,"High":26.72,"Low":26.28,"TradingVolume":5354974,"TradingAmount":141380159,"Swing":1.65,"ChangePercent":-1.27,"ChangeAmount":-0.34,"TurnoverRate":0.11},{"TimeKey":20260618,"Symbol":"00012","Open":26.06,"Close":25.84,"High":26.34,"Low":25.74,"TradingVolume":12762713,"TradingAmount":330606592,"Swing":2.28,"ChangePercent":-1.97,"ChangeAmount":-0.52,"TurnoverRate":0.26},{"TimeKey":20260622,"Symbol":"00012","Open":25,"Close":25.64,"High":25.72,"Low":25,"TradingVolume":14701730,"TradingAmount":373770448,"Swing":2.79,"ChangePercent":-0.77,"ChangeAmount":-0.2,"TurnoverRate":0.3},{"TimeKey":20260623,"Symbol":"00012","Open":25.64,"Close":25.1,"High":25.64,"Low":24.8,"TradingVolume":8404988,"TradingAmount":210463907,"Swing":3.28,"ChangePercent":-2.11,"ChangeAmount":-0.54,"TurnoverRate":0.17},{"TimeKey":20260624,"Symbol":"00012","Open":25.1,"Close":25.32,"High":25.54,"Low":24.94,"TradingVolume":8002066,"TradingAmount":201371986,"Swing":2.39,"ChangePercent":0.88,"ChangeAmount":0.22,"TurnoverRate":0.17},{"TimeKey":20260625,"Symbol":"00012","Open":25.32,"Close":25.82,"High":25.9,"Low":25.3,"TradingVolume":13878352,"TradingAmount":356869552,"Swing":2.37,"ChangePercent":1.97,"ChangeAmount":0.5,"TurnoverRate":0.29},{"TimeKey":20260626,"Symbol":"00012","Open":25.8,"Close":25.16,"High":25.86,"Low":25.04,"TradingVolume":8517130,"TradingAmount":214959732,"Swing":3.18,"ChangePercent":-2.56,"ChangeAmount":-0.66,"TurnoverRate":0.18},{"TimeKey":20260629,"Symbol":"00012","Open":25.14,"Close":25.5,"High":25.72,"Low":25.02,"TradingVolume":6896405,"TradingAmount":175970036,"Swing":2.78,"ChangePercent":1.35,"ChangeAmount":0.34,"TurnoverRate":0.14}]}