[{"日期":"1991-04-03T00:00:00.000","股票代码":"000001","开盘":49.0,"收盘":49.0,"最高":49.0,"最低":49.0,"成交量":1,"成交额":5000.0,"振幅":0.0,"涨跌幅":22.5,"涨跌额":9.0,"换手率":0.0},{"日期":"1991-04-04T00:00:00.000","股票代码":"000001","开盘":48.76,"收盘":48.76,"最高":48.76,"最低":48.76,"成交量":3,"成交额":15000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-05T00:00:00.000","股票代码":"000001","开盘":48.52,"收盘":48.52,"最高":48.52,"最低":48.52,"成交量":2,"成交额":10000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-06T00:00:00.000","股票代码":"000001","开盘":48.28,"收盘":48.28,"最高":48.28,"最低":48.28,"成交量":7,"成交额":34000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-08T00:00:00.000","股票代码":"000001","开盘":48.04,"收盘":48.04,"最高":48.04,"最低":48.04,"成交量":2,"成交额":10000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-09T00:00:00.000","股票代码":"000001","开盘":47.8,"收盘":47.8,"最高":47.8,"最低":47.8,"成交量":4,"成交额":19000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-10T00:00:00.000","股票代码":"000001","开盘":47.56,"收盘":47.56,"最高":47.56,"最低":47.56,"成交量":15,"成交额":71000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-12T00:00:00.000","股票代码":"000001","开盘":47.08,"收盘":47.08,"最高":47.08,"最低":47.08,"成交量":8,"成交额":38000.0,"振幅":0.0,"涨跌幅":-1.01,"涨跌额":-0.48,"换手率":0.0},{"日期":"1991-04-13T00:00:00.000","股票代码":"000001","开盘":46.84,"收盘":46.84,"最高":46.84,"最低":46.84,"成交量":5,"成交额":23000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.24,"换手率":0.0},{"日期":"1991-04-16T00:00:00.000","股票代码":"000001","开盘":46.38,"收盘":46.38,"最高":46.38,"最低":46.38,"成交量":2,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.98,"涨跌额":-0.46,"换手率":0.0},{"日期":"1991-04-17T00:00:00.000","股票代码":"000001","开盘":46.15,"收盘":46.15,"最高":46.15,"最低":46.15,"成交量":1,"成交额":4615.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.23,"换手率":0.0},{"日期":"1991-04-18T00:00:00.000","股票代码":"000001","开盘":45.92,"收盘":45.92,"最高":45.92,"最低":45.92,"成交量":4,"成交额":18000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.23,"换手率":0.0},{"日期":"1991-04-19T00:00:00.000","股票代码":"000001","开盘":45.69,"收盘":45.69,"最高":45.69,"最低":45.69,"成交量":2,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.23,"换手率":0.0},{"日期":"1991-04-20T00:00:00.000","股票代码":"000001","开盘":45.46,"收盘":45.46,"最高":45.46,"最低":45.46,"成交量":5,"成交额":23000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.23,"换手率":0.0},{"日期":"1991-04-23T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":45.0,"最高":45.0,"最低":45.0,"成交量":28,"成交额":126000.0,"振幅":0.0,"涨跌幅":-1.01,"涨跌额":-0.46,"换手率":0.01},{"日期":"1991-04-24T00:00:00.000","股票代码":"000001","开盘":44.78,"收盘":44.78,"最高":44.78,"最低":44.78,"成交量":16,"成交额":72000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-04-25T00:00:00.000","股票代码":"000001","开盘":44.56,"收盘":44.56,"最高":44.56,"最低":44.56,"成交量":15,"成交额":67000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-04-26T00:00:00.000","股票代码":"000001","开盘":44.34,"收盘":44.34,"最高":44.34,"最低":44.34,"成交量":8,"成交额":35000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-04-29T00:00:00.000","股票代码":"000001","开盘":43.9,"收盘":43.9,"最高":43.9,"最低":43.9,"成交量":4,"成交额":17000.0,"振幅":0.0,"涨跌幅":-0.99,"涨跌额":-0.44,"换手率":0.0},{"日期":"1991-04-30T00:00:00.000","股票代码":"000001","开盘":43.68,"收盘":43.68,"最高":43.68,"最低":43.68,"成交量":2,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-05-02T00:00:00.000","股票代码":"000001","开盘":43.46,"收盘":43.46,"最高":43.46,"最低":43.46,"成交量":2,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-05-03T00:00:00.000","股票代码":"000001","开盘":43.24,"收盘":43.24,"最高":43.24,"最低":43.24,"成交量":3,"成交额":13000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-05-04T00:00:00.000","股票代码":"000001","开盘":43.02,"收盘":43.02,"最高":43.02,"最低":43.02,"成交量":2,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.22,"换手率":0.0},{"日期":"1991-05-06T00:00:00.000","股票代码":"000001","开盘":43.02,"收盘":43.02,"最高":43.02,"最低":43.02,"成交量":9,"成交额":38520.0,"振幅":0.0,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.0},{"日期":"1991-05-07T00:00:00.000","股票代码":"000001","开盘":42.59,"收盘":42.59,"最高":42.59,"最低":42.59,"成交量":2,"成交额":8518.0,"振幅":0.0,"涨跌幅":-1.0,"涨跌额":-0.43,"换手率":0.0},{"日期":"1991-05-08T00:00:00.000","股票代码":"000001","开盘":42.38,"收盘":42.38,"最高":42.38,"最低":42.38,"成交量":109,"成交额":462000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.21,"换手率":0.03},{"日期":"1991-05-09T00:00:00.000","股票代码":"000001","开盘":42.17,"收盘":42.17,"最高":42.17,"最低":42.17,"成交量":15,"成交额":63000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.21,"换手率":0.0},{"日期":"1991-05-10T00:00:00.000","股票代码":"000001","开盘":41.96,"收盘":41.96,"最高":41.96,"最低":41.96,"成交量":20,"成交额":84000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.21,"换手率":0.01},{"日期":"1991-05-11T00:00:00.000","股票代码":"000001","开盘":41.75,"收盘":41.75,"最高":41.75,"最低":41.75,"成交量":6,"成交额":25000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.21,"换手率":0.0},{"日期":"1991-05-13T00:00:00.000","股票代码":"000001","开盘":41.54,"收盘":41.54,"最高":41.54,"最低":41.54,"成交量":19,"成交额":79000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.21,"换手率":0.01},{"日期":"1991-05-14T00:00:00.000","股票代码":"000001","开盘":41.33,"收盘":41.33,"最高":41.33,"最低":41.33,"成交量":55,"成交额":227000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.21,"换手率":0.01},{"日期":"1991-05-15T00:00:00.000","股票代码":"000001","开盘":41.12,"收盘":41.12,"最高":41.12,"最低":41.12,"成交量":387,"成交额":1591000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.21,"换手率":0.1},{"日期":"1991-05-16T00:00:00.000","股票代码":"000001","开盘":40.91,"收盘":40.91,"最高":40.91,"最低":40.91,"成交量":493,"成交额":2017000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.21,"换手率":0.13},{"日期":"1991-05-17T00:00:00.000","股票代码":"000001","开盘":40.71,"收盘":40.71,"最高":40.71,"最低":40.71,"成交量":419,"成交额":1706000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.2,"换手率":0.11},{"日期":"1991-05-18T00:00:00.000","股票代码":"000001","开盘":40.51,"收盘":40.51,"最高":40.51,"最低":40.51,"成交量":110,"成交额":446000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.2,"换手率":0.03},{"日期":"1991-05-20T00:00:00.000","股票代码":"000001","开盘":40.31,"收盘":40.31,"最高":40.31,"最低":40.31,"成交量":51,"成交额":205000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.2,"换手率":0.01},{"日期":"1991-05-21T00:00:00.000","股票代码":"000001","开盘":40.11,"收盘":40.11,"最高":40.11,"最低":40.11,"成交量":63,"成交额":253000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.2,"换手率":0.02},{"日期":"1991-05-22T00:00:00.000","股票代码":"000001","开盘":39.91,"收盘":39.91,"最高":39.91,"最低":39.91,"成交量":43,"成交额":171000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.2,"换手率":0.01},{"日期":"1991-05-23T00:00:00.000","股票代码":"000001","开盘":39.71,"收盘":39.71,"最高":39.71,"最低":39.71,"成交量":17,"成交额":67000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.2,"换手率":0.0},{"日期":"1991-05-24T00:00:00.000","股票代码":"000001","开盘":39.51,"收盘":39.51,"最高":39.51,"最低":39.51,"成交量":3,"成交额":12000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.2,"换手率":0.0},{"日期":"1991-05-27T00:00:00.000","股票代码":"000001","开盘":39.11,"收盘":39.11,"最高":39.11,"最低":39.11,"成交量":5,"成交额":19000.0,"振幅":0.0,"涨跌幅":-1.01,"涨跌额":-0.4,"换手率":0.0},{"日期":"1991-05-28T00:00:00.000","股票代码":"000001","开盘":38.91,"收盘":38.91,"最高":38.91,"最低":38.91,"成交量":3,"成交额":12000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.2,"换手率":0.0},{"日期":"1991-05-29T00:00:00.000","股票代码":"000001","开盘":38.72,"收盘":38.72,"最高":38.72,"最低":38.72,"成交量":36,"成交额":139000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.19,"换手率":0.01},{"日期":"1991-05-30T00:00:00.000","股票代码":"000001","开盘":38.53,"收盘":38.53,"最高":38.53,"最低":38.53,"成交量":14,"成交额":54000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-05-31T00:00:00.000","股票代码":"000001","开盘":38.34,"收盘":38.34,"最高":38.34,"最低":38.34,"成交量":1,"成交额":4000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-06-01T00:00:00.000","股票代码":"000001","开盘":38.53,"收盘":38.53,"最高":38.53,"最低":38.53,"成交量":10,"成交额":38000.0,"振幅":0.0,"涨跌幅":0.5,"涨跌额":0.19,"换手率":0.0},{"日期":"1991-06-03T00:00:00.000","股票代码":"000001","开盘":37.96,"收盘":37.96,"最高":37.96,"最低":37.96,"成交量":7,"成交额":26000.0,"振幅":0.0,"涨跌幅":-1.48,"涨跌额":-0.57,"换手率":0.0},{"日期":"1991-06-04T00:00:00.000","股票代码":"000001","开盘":37.77,"收盘":37.77,"最高":37.77,"最低":37.77,"成交量":1,"成交额":3777.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-06-06T00:00:00.000","股票代码":"000001","开盘":37.39,"收盘":37.39,"最高":37.39,"最低":37.39,"成交量":4,"成交额":15000.0,"振幅":0.0,"涨跌幅":-1.01,"涨跌额":-0.38,"换手率":0.0},{"日期":"1991-06-07T00:00:00.000","股票代码":"000001","开盘":37.2,"收盘":37.2,"最高":37.2,"最低":37.2,"成交量":1,"成交额":3720.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-06-08T00:00:00.000","股票代码":"000001","开盘":37.01,"收盘":37.01,"最高":37.01,"最低":37.01,"成交量":6,"成交额":22000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-06-10T00:00:00.000","股票代码":"000001","开盘":36.82,"收盘":36.82,"最高":36.82,"最低":36.82,"成交量":15,"成交额":55000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.19,"换手率":0.0},{"日期":"1991-06-11T00:00:00.000","股票代码":"000001","开盘":36.64,"收盘":36.64,"最高":36.64,"最低":36.64,"成交量":12,"成交额":44000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-12T00:00:00.000","股票代码":"000001","开盘":36.46,"收盘":36.46,"最高":36.46,"最低":36.46,"成交量":15,"成交额":55000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-13T00:00:00.000","股票代码":"000001","开盘":36.28,"收盘":36.28,"最高":36.28,"最低":36.28,"成交量":34,"成交额":123000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.18,"换手率":0.01},{"日期":"1991-06-14T00:00:00.000","股票代码":"000001","开盘":36.1,"收盘":36.1,"最高":36.1,"最低":36.1,"成交量":7,"成交额":25000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-15T00:00:00.000","股票代码":"000001","开盘":35.92,"收盘":35.92,"最高":35.92,"最低":35.92,"成交量":27,"成交额":97000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.18,"换手率":0.01},{"日期":"1991-06-17T00:00:00.000","股票代码":"000001","开盘":35.74,"收盘":35.74,"最高":35.74,"最低":35.74,"成交量":5,"成交额":18000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-18T00:00:00.000","股票代码":"000001","开盘":35.56,"收盘":35.56,"最高":35.56,"最低":35.56,"成交量":10,"成交额":35000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-19T00:00:00.000","股票代码":"000001","开盘":35.38,"收盘":35.38,"最高":35.38,"最低":35.38,"成交量":57,"成交额":202000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.18,"换手率":0.02},{"日期":"1991-06-20T00:00:00.000","股票代码":"000001","开盘":35.2,"收盘":35.2,"最高":35.2,"最低":35.2,"成交量":30,"成交额":105000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.18,"换手率":0.01},{"日期":"1991-06-21T00:00:00.000","股票代码":"000001","开盘":35.02,"收盘":35.02,"最高":35.02,"最低":35.02,"成交量":2,"成交额":7000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-22T00:00:00.000","股票代码":"000001","开盘":34.84,"收盘":34.84,"最高":34.84,"最低":34.84,"成交量":16,"成交额":56000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.18,"换手率":0.0},{"日期":"1991-06-24T00:00:00.000","股票代码":"000001","开盘":34.67,"收盘":34.67,"最高":34.67,"最低":34.67,"成交量":25,"成交额":87000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.17,"换手率":0.01},{"日期":"1991-06-25T00:00:00.000","股票代码":"000001","开盘":34.5,"收盘":34.5,"最高":34.5,"最低":34.5,"成交量":12,"成交额":41000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-06-26T00:00:00.000","股票代码":"000001","开盘":34.33,"收盘":34.33,"最高":34.33,"最低":34.33,"成交量":4,"成交额":14000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-06-27T00:00:00.000","股票代码":"000001","开盘":34.16,"收盘":34.16,"最高":34.16,"最低":34.16,"成交量":4,"成交额":14000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-06-28T00:00:00.000","股票代码":"000001","开盘":33.99,"收盘":33.99,"最高":33.99,"最低":33.99,"成交量":2,"成交额":7000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-07-01T00:00:00.000","股票代码":"000001","开盘":33.65,"收盘":33.65,"最高":33.65,"最低":33.65,"成交量":2,"成交额":7000.0,"振幅":0.0,"涨跌幅":-1.0,"涨跌额":-0.34,"换手率":0.0},{"日期":"1991-07-02T00:00:00.000","股票代码":"000001","开盘":33.48,"收盘":33.48,"最高":33.48,"最低":33.48,"成交量":2,"成交额":7000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-07-04T00:00:00.000","股票代码":"000001","开盘":33.14,"收盘":33.14,"最高":33.14,"最低":33.14,"成交量":11,"成交额":36000.0,"振幅":0.0,"涨跌幅":-1.02,"涨跌额":-0.34,"换手率":0.0},{"日期":"1991-07-05T00:00:00.000","股票代码":"000001","开盘":32.97,"收盘":32.97,"最高":32.97,"最低":32.97,"成交量":2,"成交额":6594.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.17,"换手率":0.0},{"日期":"1991-07-06T00:00:00.000","股票代码":"000001","开盘":32.81,"收盘":32.81,"最高":32.81,"最低":32.81,"成交量":1,"成交额":3000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.16,"换手率":0.0},{"日期":"1991-07-08T00:00:00.000","股票代码":"000001","开盘":32.65,"收盘":32.65,"最高":32.65,"最低":32.65,"成交量":9,"成交额":29000.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.16,"换手率":0.0},{"日期":"1991-07-10T00:00:00.000","股票代码":"000001","开盘":32.33,"收盘":32.33,"最高":32.33,"最低":32.33,"成交量":6,"成交额":19000.0,"振幅":0.0,"涨跌幅":-0.98,"涨跌额":-0.32,"换手率":0.0},{"日期":"1991-07-11T00:00:00.000","股票代码":"000001","开盘":32.17,"收盘":32.17,"最高":32.17,"最低":32.17,"成交量":1,"成交额":3217.0,"振幅":0.0,"涨跌幅":-0.49,"涨跌额":-0.16,"换手率":0.0},{"日期":"1991-07-15T00:00:00.000","股票代码":"000001","开盘":31.69,"收盘":31.69,"最高":31.69,"最低":31.69,"成交量":4,"成交额":13000.0,"振幅":0.0,"涨跌幅":-1.49,"涨跌额":-0.48,"换手率":0.0},{"日期":"1991-07-19T00:00:00.000","股票代码":"000001","开盘":31.05,"收盘":31.05,"最高":31.05,"最低":31.05,"成交量":1,"成交额":3000.0,"振幅":0.0,"涨跌幅":-2.02,"涨跌额":-0.64,"换手率":0.0},{"日期":"1991-07-20T00:00:00.000","股票代码":"000001","开盘":30.89,"收盘":30.89,"最高":30.89,"最低":30.89,"成交量":2,"成交额":6000.0,"振幅":0.0,"涨跌幅":-0.52,"涨跌额":-0.16,"换手率":0.0},{"日期":"1991-07-24T00:00:00.000","股票代码":"000001","开盘":30.44,"收盘":30.44,"最高":30.44,"最低":30.44,"成交量":2,"成交额":6000.0,"振幅":0.0,"涨跌幅":-1.46,"涨跌额":-0.45,"换手率":0.0},{"日期":"1991-07-26T00:00:00.000","股票代码":"000001","开盘":30.14,"收盘":30.14,"最高":30.14,"最低":30.14,"成交量":3,"成交额":9000.0,"振幅":0.0,"涨跌幅":-0.99,"涨跌额":-0.3,"换手率":0.0},{"日期":"1991-07-29T00:00:00.000","股票代码":"000001","开盘":29.84,"收盘":29.84,"最高":29.84,"最低":29.84,"成交量":7,"成交额":21000.0,"振幅":0.0,"涨跌幅":-1.0,"涨跌额":-0.3,"换手率":0.0},{"日期":"1991-07-30T00:00:00.000","股票代码":"000001","开盘":29.69,"收盘":29.69,"最高":29.69,"最低":29.69,"成交量":7,"成交额":21000.0,"振幅":0.0,"涨跌幅":-0.5,"涨跌额":-0.15,"换手率":0.0},{"日期":"1991-07-31T00:00:00.000","股票代码":"000001","开盘":29.54,"收盘":29.54,"最高":29.54,"最低":29.54,"成交量":1,"成交额":3000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.15,"换手率":0.0},{"日期":"1991-08-01T00:00:00.000","股票代码":"000001","开盘":29.39,"收盘":29.39,"最高":29.39,"最低":29.39,"成交量":7,"成交额":20000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.15,"换手率":0.0},{"日期":"1991-08-02T00:00:00.000","股票代码":"000001","开盘":29.24,"收盘":29.24,"最高":29.24,"最低":29.24,"成交量":1,"成交额":3000.0,"振幅":0.0,"涨跌幅":-0.51,"涨跌额":-0.15,"换手率":0.0},{"日期":"1991-08-17T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.8,"最高":15.8,"最低":14.75,"成交量":328,"成交额":499000.0,"振幅":3.59,"涨跌幅":-45.96,"涨跌额":-13.44,"换手率":0.07},{"日期":"1991-08-19T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.3,"最高":16.3,"最低":15.8,"成交量":3100,"成交额":4983000.0,"振幅":3.16,"涨跌幅":3.16,"涨跌额":0.5,"换手率":0.64},{"日期":"1991-08-20T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.75,"最高":16.3,"最低":15.7,"成交量":1969,"成交额":3135000.0,"振幅":3.68,"涨跌幅":-3.37,"涨跌额":-0.55,"换手率":0.41},{"日期":"1991-08-21T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.55,"最高":15.75,"最低":15.3,"成交量":3431,"成交额":5300000.0,"振幅":2.86,"涨跌幅":-1.27,"涨跌额":-0.2,"换手率":0.71},{"日期":"1991-08-22T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":14.9,"最高":15.55,"最低":14.9,"成交量":2841,"成交额":4298000.0,"振幅":4.18,"涨跌幅":-4.18,"涨跌额":-0.65,"换手率":0.59},{"日期":"1991-08-23T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":15.0,"最高":15.15,"最低":14.3,"成交量":4381,"成交额":6405000.0,"振幅":5.7,"涨跌幅":0.67,"涨跌额":0.1,"换手率":0.91},{"日期":"1991-08-24T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.6,"最高":15.8,"最低":15.0,"成交量":3330,"成交额":5167000.0,"振幅":5.33,"涨跌幅":4.0,"涨跌额":0.6,"换手率":0.69},{"日期":"1991-08-26T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.4,"最高":15.6,"最低":15.3,"成交量":2772,"成交额":4267000.0,"振幅":1.92,"涨跌幅":-1.28,"涨跌额":-0.2,"换手率":0.57},{"日期":"1991-08-27T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.2,"最高":15.4,"最低":15.1,"成交量":2085,"成交额":3177000.0,"振幅":1.95,"涨跌幅":-1.3,"涨跌额":-0.2,"换手率":0.43},{"日期":"1991-08-28T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.1,"最高":15.25,"最低":15.0,"成交量":2439,"成交额":3688000.0,"振幅":1.64,"涨跌幅":-0.66,"涨跌额":-0.1,"换手率":0.51},{"日期":"1991-08-29T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":15.1,"最高":15.15,"最低":15.0,"成交量":2296,"成交额":3455000.0,"振幅":0.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.48},{"日期":"1991-08-30T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.05,"最高":15.1,"最低":15.0,"成交量":2251,"成交额":3379000.0,"振幅":0.66,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.47},{"日期":"1991-08-31T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":15.0,"最高":15.05,"最低":14.85,"成交量":1200,"成交额":1798000.0,"振幅":1.33,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.25},{"日期":"1991-09-02T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.0,"最高":15.0,"最低":14.65,"成交量":2316,"成交额":3440000.0,"振幅":2.33,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.48},{"日期":"1991-09-03T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.0,"最高":15.0,"最低":14.7,"成交量":2874,"成交额":4271000.0,"振幅":2.0,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.6},{"日期":"1991-09-04T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.85,"最高":14.85,"最低":14.7,"成交量":1604,"成交额":2367000.0,"振幅":1.0,"涨跌幅":-1.0,"涨跌额":-0.15,"换手率":0.33},{"日期":"1991-09-05T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.6,"最高":14.7,"最低":14.3,"成交量":4840,"成交额":7030000.0,"振幅":2.69,"涨跌幅":-1.68,"涨跌额":-0.25,"换手率":1.0},{"日期":"1991-09-06T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.7,"最高":14.3,"最低":13.5,"成交量":3267,"成交额":4506000.0,"振幅":5.48,"涨跌幅":-6.16,"涨跌额":-0.9,"换手率":0.68},{"日期":"1991-09-07T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.85,"最高":13.85,"最低":13.4,"成交量":3641,"成交额":4970000.0,"振幅":3.28,"涨跌幅":1.09,"涨跌额":0.15,"换手率":0.75},{"日期":"1991-09-09T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.9,"最高":13.9,"最低":13.7,"成交量":6297,"成交额":8653000.0,"振幅":1.44,"涨跌幅":0.36,"涨跌额":0.05,"换手率":1.31},{"日期":"1991-09-10T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.95,"最高":13.95,"最低":13.7,"成交量":4235,"成交额":5856000.0,"振幅":1.8,"涨跌幅":0.36,"涨跌额":0.05,"换手率":0.88},{"日期":"1991-09-11T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":14.4,"最高":14.4,"最低":13.85,"成交量":4528,"成交额":6351000.0,"振幅":3.94,"涨跌幅":3.23,"涨跌额":0.45,"换手率":0.94},{"日期":"1991-09-12T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":14.45,"最高":14.5,"最低":14.3,"成交量":3524,"成交额":5086000.0,"振幅":1.39,"涨跌幅":0.35,"涨跌额":0.05,"换手率":0.73},{"日期":"1991-09-13T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.5,"最高":14.5,"最低":14.3,"成交量":7525,"成交额":10822000.0,"振幅":1.38,"涨跌幅":0.35,"涨跌额":0.05,"换手率":1.56},{"日期":"1991-09-14T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.45,"最高":14.45,"最低":14.35,"成交量":3563,"成交额":5124000.0,"振幅":0.69,"涨跌幅":-0.34,"涨跌额":-0.05,"换手率":0.74},{"日期":"1991-09-16T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.3,"最高":14.35,"最低":14.1,"成交量":2240,"成交额":3186000.0,"振幅":1.73,"涨跌幅":-1.04,"涨跌额":-0.15,"换手率":0.46},{"日期":"1991-09-17T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.25,"最高":14.25,"最低":14.1,"成交量":3009,"成交额":4265000.0,"振幅":1.05,"涨跌幅":-0.35,"涨跌额":-0.05,"换手率":0.62},{"日期":"1991-09-18T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.2,"最高":14.2,"最低":14.0,"成交量":2620,"成交额":3696000.0,"振幅":1.4,"涨跌幅":-0.35,"涨跌额":-0.05,"换手率":0.54},{"日期":"1991-09-19T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.15,"最高":14.15,"最低":14.0,"成交量":3475,"成交额":4890000.0,"振幅":1.06,"涨跌幅":-0.35,"涨跌额":-0.05,"换手率":0.72},{"日期":"1991-09-20T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.1,"最高":14.1,"最低":14.05,"成交量":2340,"成交额":3288000.0,"振幅":0.35,"涨跌幅":-0.35,"涨跌额":-0.05,"换手率":0.49},{"日期":"1991-09-21T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.1,"最高":14.1,"最低":14.05,"成交量":1978,"成交额":2780000.0,"振幅":0.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.41},{"日期":"1991-09-23T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.1,"最高":14.1,"最低":14.05,"成交量":2078,"成交额":2922000.0,"振幅":0.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.43},{"日期":"1991-09-24T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.1,"最高":14.1,"最低":14.05,"成交量":1402,"成交额":1973000.0,"振幅":0.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"1991-09-25T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.2,"最高":14.2,"最低":14.05,"成交量":1770,"成交额":2491000.0,"振幅":1.06,"涨跌幅":0.71,"涨跌额":0.1,"换手率":0.37},{"日期":"1991-09-26T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.3,"最高":14.3,"最低":14.1,"成交量":717,"成交额":1018000.0,"振幅":1.41,"涨跌幅":0.7,"涨跌额":0.1,"换手率":0.15},{"日期":"1991-09-27T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.5,"最高":14.6,"最低":14.3,"成交量":1476,"成交额":2140000.0,"振幅":2.1,"涨跌幅":1.4,"涨跌额":0.2,"换手率":0.31},{"日期":"1991-09-28T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.5,"最高":14.6,"最低":14.5,"成交量":1086,"成交额":1582000.0,"振幅":0.69,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.23},{"日期":"1991-09-29T00:00:00.000","股票代码":"000001","开盘":14.55,"收盘":14.6,"最高":14.65,"最低":14.5,"成交量":930,"成交额":1355000.0,"振幅":1.03,"涨跌幅":0.69,"涨跌额":0.1,"换手率":0.19},{"日期":"1991-10-03T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":15.75,"最高":16.1,"最低":14.65,"成交量":1809,"成交额":2804000.0,"振幅":9.93,"涨跌幅":7.88,"涨跌额":1.15,"换手率":0.38},{"日期":"1991-10-04T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.6,"最高":15.85,"最低":15.35,"成交量":3931,"成交额":6113000.0,"振幅":3.17,"涨跌幅":-0.95,"涨跌额":-0.15,"换手率":0.82},{"日期":"1991-10-05T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.9,"最高":16.0,"最低":15.45,"成交量":2088,"成交额":3260000.0,"振幅":3.53,"涨跌幅":1.92,"涨跌额":0.3,"换手率":0.43},{"日期":"1991-10-07T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":17.25,"最高":17.3,"最低":16.0,"成交量":4083,"成交额":6864000.0,"振幅":8.18,"涨跌幅":8.49,"涨跌额":1.35,"换手率":0.85},{"日期":"1991-10-08T00:00:00.000","股票代码":"000001","开盘":18.7,"收盘":21.4,"最高":21.4,"最低":18.6,"成交量":6514,"成交额":13028000.0,"振幅":16.23,"涨跌幅":24.06,"涨跌额":4.15,"换手率":1.35},{"日期":"1991-10-09T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":25.95,"最高":26.25,"最低":21.5,"成交量":6476,"成交额":16554000.0,"振幅":22.2,"涨跌幅":21.26,"涨跌额":4.55,"换手率":1.34},{"日期":"1991-10-10T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":22.0,"最高":27.85,"最低":20.55,"成交量":6109,"成交额":15418000.0,"振幅":28.13,"涨跌幅":-15.22,"涨跌额":-3.95,"换手率":1.27},{"日期":"1991-10-11T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":24.0,"最高":24.0,"最低":17.95,"成交量":8566,"成交额":18110000.0,"振幅":27.5,"涨跌幅":9.09,"涨跌额":2.0,"换手率":1.78},{"日期":"1991-10-12T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.3,"最高":24.65,"最低":24.0,"成交量":3338,"成交额":8151000.0,"振幅":2.71,"涨跌幅":1.25,"涨跌额":0.3,"换手率":0.69},{"日期":"1991-10-14T00:00:00.000","股票代码":"000001","开盘":24.4,"收盘":24.75,"最高":25.1,"最低":24.35,"成交量":6485,"成交额":16122000.0,"振幅":3.09,"涨跌幅":1.85,"涨跌额":0.45,"换手率":1.34},{"日期":"1991-10-15T00:00:00.000","股票代码":"000001","开盘":24.7,"收盘":23.3,"最高":24.7,"最低":23.0,"成交量":3610,"成交额":8593000.0,"振幅":6.87,"涨跌幅":-5.86,"涨跌额":-1.45,"换手率":0.75},{"日期":"1991-10-16T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.0,"最高":23.3,"最低":22.1,"成交量":3914,"成交额":8909000.0,"振幅":5.15,"涨跌幅":-1.29,"涨跌额":-0.3,"换手率":0.81},{"日期":"1991-10-17T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":24.3,"最高":24.3,"最低":23.0,"成交量":4202,"成交额":9842000.0,"振幅":5.65,"涨跌幅":5.65,"涨跌额":1.3,"换手率":0.87},{"日期":"1991-10-18T00:00:00.000","股票代码":"000001","开盘":24.35,"收盘":24.15,"最高":24.9,"最低":24.0,"成交量":4856,"成交额":11884000.0,"振幅":3.7,"涨跌幅":-0.62,"涨跌额":-0.15,"换手率":1.01},{"日期":"1991-10-19T00:00:00.000","股票代码":"000001","开盘":24.05,"收盘":24.0,"最高":24.1,"最低":23.8,"成交量":1813,"成交额":4340000.0,"振幅":1.24,"涨跌幅":-0.62,"涨跌额":-0.15,"换手率":0.38},{"日期":"1991-10-21T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":23.9,"最高":24.4,"最低":23.85,"成交量":3557,"成交额":8582000.0,"振幅":2.29,"涨跌幅":-0.42,"涨跌额":-0.1,"换手率":0.74},{"日期":"1991-10-22T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":23.5,"最高":24.0,"最低":23.35,"成交量":3335,"成交额":7887000.0,"振幅":2.72,"涨跌幅":-1.67,"涨跌额":-0.4,"换手率":0.69},{"日期":"1991-10-23T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.85,"最高":23.9,"最低":23.25,"成交量":3233,"成交额":7586000.0,"振幅":2.77,"涨跌幅":1.49,"涨跌额":0.35,"换手率":0.67},{"日期":"1991-10-24T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":24.0,"最高":24.3,"最低":23.8,"成交量":3928,"成交额":9424000.0,"振幅":2.1,"涨跌幅":0.63,"涨跌额":0.15,"换手率":0.81},{"日期":"1991-10-25T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.0,"最高":24.0,"最低":23.85,"成交量":3579,"成交额":8571000.0,"振幅":0.63,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.74},{"日期":"1991-10-26T00:00:00.000","股票代码":"000001","开盘":23.95,"收盘":23.95,"最高":24.0,"最低":23.9,"成交量":2794,"成交额":6689000.0,"振幅":0.42,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.58},{"日期":"1991-10-28T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.9,"最高":25.0,"最低":23.95,"成交量":4554,"成交额":11124000.0,"振幅":4.38,"涨跌幅":3.97,"涨跌额":0.95,"换手率":0.94},{"日期":"1991-10-29T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":25.65,"最高":26.1,"最低":25.0,"成交量":4894,"成交额":12601000.0,"振幅":4.42,"涨跌幅":3.01,"涨跌额":0.75,"换手率":1.01},{"日期":"1991-10-30T00:00:00.000","股票代码":"000001","开盘":25.6,"收盘":25.75,"最高":26.0,"最低":25.5,"成交量":3787,"成交额":9733000.0,"振幅":1.95,"涨跌幅":0.39,"涨跌额":0.1,"换手率":0.79},{"日期":"1991-10-31T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":26.9,"最高":27.1,"最低":25.7,"成交量":4457,"成交额":11686000.0,"振幅":5.44,"涨跌幅":4.47,"涨跌额":1.15,"换手率":0.92},{"日期":"1991-11-01T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":28.75,"最高":29.5,"最低":27.0,"成交量":5810,"成交额":16538000.0,"振幅":9.29,"涨跌幅":6.88,"涨跌额":1.85,"换手率":1.2},{"日期":"1991-11-02T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":28.9,"最高":29.2,"最低":28.6,"成交量":3208,"成交额":9272000.0,"振幅":2.09,"涨跌幅":0.52,"涨跌额":0.15,"换手率":0.67},{"日期":"1991-11-04T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":31.55,"最高":31.65,"最低":28.95,"成交量":6774,"成交额":20534000.0,"振幅":9.34,"涨跌幅":9.17,"涨跌额":2.65,"换手率":1.4},{"日期":"1991-11-05T00:00:00.000","股票代码":"000001","开盘":31.6,"收盘":31.4,"最高":32.6,"最低":31.4,"成交量":9460,"成交额":30561000.0,"振幅":3.8,"涨跌幅":-0.48,"涨跌额":-0.15,"换手率":1.96},{"日期":"1991-11-06T00:00:00.000","股票代码":"000001","开盘":31.4,"收盘":29.9,"最高":31.5,"最低":29.0,"成交量":6239,"成交额":18555000.0,"振幅":7.96,"涨跌幅":-4.78,"涨跌额":-1.5,"换手率":1.29},{"日期":"1991-11-07T00:00:00.000","股票代码":"000001","开盘":30.05,"收盘":30.2,"最高":31.5,"最低":30.0,"成交量":7672,"成交额":23581000.0,"振幅":5.02,"涨跌幅":1.0,"涨跌额":0.3,"换手率":1.59},{"日期":"1991-11-08T00:00:00.000","股票代码":"000001","开盘":30.3,"收盘":30.5,"最高":30.6,"最低":29.7,"成交量":5690,"成交额":17083000.0,"振幅":2.98,"涨跌幅":0.99,"涨跌额":0.3,"换手率":1.18},{"日期":"1991-11-09T00:00:00.000","股票代码":"000001","开盘":30.5,"收盘":32.3,"最高":32.4,"最低":30.5,"成交量":4982,"成交额":15639000.0,"振幅":6.23,"涨跌幅":5.9,"涨跌额":1.8,"换手率":1.03},{"日期":"1991-11-12T00:00:00.000","股票代码":"000001","开盘":32.5,"收盘":35.85,"最高":35.9,"最低":32.5,"成交量":6237,"成交额":21809000.0,"振幅":10.53,"涨跌幅":10.99,"涨跌额":3.55,"换手率":1.29},{"日期":"1991-11-13T00:00:00.000","股票代码":"000001","开盘":35.9,"收盘":36.45,"最高":36.9,"最低":35.9,"成交量":7705,"成交额":28174000.0,"振幅":2.79,"涨跌幅":1.67,"涨跌额":0.6,"换手率":1.6},{"日期":"1991-11-14T00:00:00.000","股票代码":"000001","开盘":36.55,"收盘":36.55,"最高":37.2,"最低":36.4,"成交量":4583,"成交额":16868905.0,"振幅":2.19,"涨跌幅":0.27,"涨跌额":0.1,"换手率":0.95},{"日期":"1991-11-15T00:00:00.000","股票代码":"000001","开盘":36.45,"收盘":35.7,"最高":37.2,"最低":35.65,"成交量":6684,"成交额":24561000.0,"振幅":4.24,"涨跌幅":-2.33,"涨跌额":-0.85,"换手率":1.39},{"日期":"1991-11-16T00:00:00.000","股票代码":"000001","开盘":35.7,"收盘":34.5,"最高":35.7,"最低":34.25,"成交量":3476,"成交额":12032000.0,"振幅":4.06,"涨跌幅":-3.36,"涨跌额":-1.2,"换手率":0.72},{"日期":"1991-11-18T00:00:00.000","股票代码":"000001","开盘":34.85,"收盘":29.55,"最高":34.85,"最低":29.35,"成交量":4151,"成交额":13364000.0,"振幅":15.94,"涨跌幅":-14.35,"涨跌额":-4.95,"换手率":0.86},{"日期":"1991-11-19T00:00:00.000","股票代码":"000001","开盘":29.4,"收盘":32.5,"最高":32.5,"最低":29.0,"成交量":5768,"成交额":17515000.0,"振幅":11.84,"涨跌幅":9.98,"涨跌额":2.95,"换手率":1.2},{"日期":"1991-11-20T00:00:00.000","股票代码":"000001","开盘":32.5,"收盘":33.8,"最高":34.0,"最低":32.5,"成交量":4697,"成交额":15810000.0,"振幅":4.62,"涨跌幅":4.0,"涨跌额":1.3,"换手率":0.97},{"日期":"1991-11-21T00:00:00.000","股票代码":"000001","开盘":33.8,"收盘":31.9,"最高":33.8,"最低":31.0,"成交量":3278,"成交额":10583000.0,"振幅":8.28,"涨跌幅":-5.62,"涨跌额":-1.9,"换手率":0.68},{"日期":"1991-11-22T00:00:00.000","股票代码":"000001","开盘":31.95,"收盘":32.1,"最高":32.5,"最低":31.0,"成交量":4118,"成交额":13128000.0,"振幅":4.7,"涨跌幅":0.63,"涨跌额":0.2,"换手率":0.85},{"日期":"1991-11-23T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":31.7,"最高":32.5,"最低":31.7,"成交量":1717,"成交额":5481000.0,"振幅":2.49,"涨跌幅":-1.25,"涨跌额":-0.4,"换手率":0.36},{"日期":"1991-11-25T00:00:00.000","股票代码":"000001","开盘":31.95,"收盘":28.8,"最高":31.95,"最低":28.8,"成交量":2475,"成交额":7650000.0,"振幅":9.94,"涨跌幅":-9.15,"涨跌额":-2.9,"换手率":0.51},{"日期":"1991-11-26T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":28.8,"最高":31.0,"最低":28.8,"成交量":3563,"成交额":10566000.0,"振幅":7.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.74},{"日期":"1991-11-27T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":30.0,"最高":30.0,"最低":28.35,"成交量":4550,"成交额":13101000.0,"振幅":5.73,"涨跌幅":4.17,"涨跌额":1.2,"换手率":0.94},{"日期":"1991-11-28T00:00:00.000","股票代码":"000001","开盘":30.0,"收盘":29.05,"最高":30.3,"最低":28.8,"成交量":4320,"成交额":12880000.0,"振幅":5.0,"涨跌幅":-3.17,"涨跌额":-0.95,"换手率":0.9},{"日期":"1991-11-29T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":27.85,"最高":29.0,"最低":27.45,"成交量":3062,"成交额":8557000.0,"振幅":5.34,"涨跌幅":-4.13,"涨跌额":-1.2,"换手率":0.63},{"日期":"1991-11-30T00:00:00.000","股票代码":"000001","开盘":27.8,"收盘":27.5,"最高":28.0,"最低":27.4,"成交量":1429,"成交额":3962000.0,"振幅":2.15,"涨跌幅":-1.26,"涨跌额":-0.35,"换手率":0.3},{"日期":"1991-12-02T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.05,"最高":27.6,"最低":26.8,"成交量":4105,"成交额":11099000.0,"振幅":2.91,"涨跌幅":-1.64,"涨跌额":-0.45,"换手率":0.85},{"日期":"1991-12-03T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":28.3,"最高":28.55,"最低":27.0,"成交量":2348,"成交额":6521000.0,"振幅":5.73,"涨跌幅":4.62,"涨跌额":1.25,"换手率":0.49},{"日期":"1991-12-04T00:00:00.000","股票代码":"000001","开盘":28.3,"收盘":28.0,"最高":28.5,"最低":28.0,"成交量":2427,"成交额":6853000.0,"振幅":1.77,"涨跌幅":-1.06,"涨跌额":-0.3,"换手率":0.5},{"日期":"1991-12-05T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":27.0,"最高":28.0,"最低":26.9,"成交量":1260,"成交额":3458000.0,"振幅":3.93,"涨跌幅":-3.57,"涨跌额":-1.0,"换手率":0.26},{"日期":"1991-12-06T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":27.5,"最高":27.6,"最低":27.0,"成交量":1594,"成交额":4341000.0,"振幅":2.22,"涨跌幅":1.85,"涨跌额":0.5,"换手率":0.33},{"日期":"1991-12-07T00:00:00.000","股票代码":"000001","开盘":27.5,"收盘":27.9,"最高":28.0,"最低":27.3,"成交量":806,"成交额":2218000.0,"振幅":2.55,"涨跌幅":1.45,"涨跌额":0.4,"换手率":0.17},{"日期":"1991-12-09T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.05,"最高":28.2,"最低":27.8,"成交量":1444,"成交额":4045000.0,"振幅":1.43,"涨跌幅":0.54,"涨跌额":0.15,"换手率":0.3},{"日期":"1991-12-10T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.5,"最高":28.5,"最低":28.0,"成交量":1822,"成交额":5160000.0,"振幅":1.78,"涨跌幅":1.6,"涨跌额":0.45,"换手率":0.38},{"日期":"1991-12-11T00:00:00.000","股票代码":"000001","开盘":28.5,"收盘":28.35,"最高":28.8,"最低":28.2,"成交量":2019,"成交额":5750000.0,"振幅":2.11,"涨跌幅":-0.53,"涨跌额":-0.15,"换手率":0.42},{"日期":"1991-12-12T00:00:00.000","股票代码":"000001","开盘":28.35,"收盘":27.9,"最高":28.35,"最低":27.7,"成交量":1058,"成交额":2953000.0,"振幅":2.29,"涨跌幅":-1.59,"涨跌额":-0.45,"换手率":0.22},{"日期":"1991-12-13T00:00:00.000","股票代码":"000001","开盘":27.8,"收盘":27.25,"最高":27.8,"最低":27.1,"成交量":1294,"成交额":3541000.0,"振幅":2.51,"涨跌幅":-2.33,"涨跌额":-0.65,"换手率":0.27},{"日期":"1991-12-14T00:00:00.000","股票代码":"000001","开盘":27.2,"收盘":27.5,"最高":27.5,"最低":27.15,"成交量":596,"成交额":1628000.0,"振幅":1.28,"涨跌幅":0.92,"涨跌额":0.25,"换手率":0.12},{"日期":"1991-12-16T00:00:00.000","股票代码":"000001","开盘":27.4,"收盘":27.6,"最高":27.8,"最低":27.4,"成交量":1001,"成交额":2762000.0,"振幅":1.45,"涨跌幅":0.36,"涨跌额":0.1,"换手率":0.21},{"日期":"1991-12-17T00:00:00.000","股票代码":"000001","开盘":27.65,"收盘":27.55,"最高":27.8,"最低":27.5,"成交量":913,"成交额":2521000.0,"振幅":1.09,"涨跌幅":-0.18,"涨跌额":-0.05,"换手率":0.19},{"日期":"1991-12-18T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.65,"最高":27.7,"最低":27.4,"成交量":1239,"成交额":3412000.0,"振幅":1.09,"涨跌幅":0.36,"涨跌额":0.1,"换手率":0.26},{"日期":"1991-12-19T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.65,"最高":27.8,"最低":27.5,"成交量":884,"成交额":2440550.0,"振幅":1.08,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"1991-12-20T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.5,"最高":27.8,"最低":27.5,"成交量":1009,"成交额":2787000.0,"振幅":1.08,"涨跌幅":-0.54,"涨跌额":-0.15,"换手率":0.21},{"日期":"1991-12-21T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.6,"最高":27.8,"最低":27.5,"成交量":474,"成交额":1309000.0,"振幅":1.09,"涨跌幅":0.36,"涨跌额":0.1,"换手率":0.1},{"日期":"1991-12-23T00:00:00.000","股票代码":"000001","开盘":27.7,"收盘":27.8,"最高":27.9,"最低":27.6,"成交量":1270,"成交额":3523000.0,"振幅":1.09,"涨跌幅":0.72,"涨跌额":0.2,"换手率":0.26},{"日期":"1991-12-24T00:00:00.000","股票代码":"000001","开盘":27.9,"收盘":29.05,"最高":29.3,"最低":27.0,"成交量":1050,"成交额":3010000.0,"振幅":8.27,"涨跌幅":4.5,"涨跌额":1.25,"换手率":0.22},{"日期":"1991-12-25T00:00:00.000","股票代码":"000001","开盘":29.15,"收盘":29.3,"最高":30.0,"最低":29.1,"成交量":2269,"成交额":6703000.0,"振幅":3.1,"涨跌幅":0.86,"涨跌额":0.25,"换手率":0.47},{"日期":"1991-12-26T00:00:00.000","股票代码":"000001","开盘":29.3,"收盘":28.0,"最高":29.3,"最低":28.0,"成交量":1918,"成交额":5510000.0,"振幅":4.44,"涨跌幅":-4.44,"涨跌额":-1.3,"换手率":0.4},{"日期":"1991-12-27T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.45,"最高":28.5,"最低":28.0,"成交量":2105,"成交额":5935000.0,"振幅":1.79,"涨跌幅":1.61,"涨跌额":0.45,"换手率":0.44},{"日期":"1991-12-28T00:00:00.000","股票代码":"000001","开盘":28.4,"收盘":29.25,"最高":29.3,"最低":28.4,"成交量":1116,"成交额":3220000.0,"振幅":3.16,"涨跌幅":2.81,"涨跌额":0.8,"换手率":0.23},{"日期":"1991-12-30T00:00:00.000","股票代码":"000001","开盘":29.3,"收盘":28.8,"最高":29.4,"最低":28.8,"成交量":1059,"成交额":3093000.0,"振幅":2.05,"涨跌幅":-1.54,"涨跌额":-0.45,"换手率":0.22},{"日期":"1991-12-31T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":29.35,"最高":29.35,"最低":28.8,"成交量":759,"成交额":2204000.0,"振幅":1.91,"涨跌幅":1.91,"涨跌额":0.55,"换手率":0.15},{"日期":"1992-01-02T00:00:00.000","股票代码":"000001","开盘":29.35,"收盘":29.15,"最高":29.4,"最低":29.0,"成交量":1886,"成交额":5491000.0,"振幅":1.36,"涨跌幅":-0.68,"涨跌额":-0.2,"换手率":0.38},{"日期":"1992-01-03T00:00:00.000","股票代码":"000001","开盘":29.2,"收盘":29.1,"最高":29.35,"最低":29.0,"成交量":2212,"成交额":6433000.0,"振幅":1.2,"涨跌幅":-0.17,"涨跌额":-0.05,"换手率":0.44},{"日期":"1992-01-06T00:00:00.000","股票代码":"000001","开盘":29.1,"收盘":29.7,"最高":29.8,"最低":29.05,"成交量":2634,"成交额":7721000.0,"振幅":2.58,"涨跌幅":2.06,"涨跌额":0.6,"换手率":0.53},{"日期":"1992-01-07T00:00:00.000","股票代码":"000001","开盘":29.7,"收盘":29.9,"最高":30.2,"最低":29.55,"成交量":2931,"成交额":8773000.0,"振幅":2.19,"涨跌幅":0.67,"涨跌额":0.2,"换手率":0.59},{"日期":"1992-01-08T00:00:00.000","股票代码":"000001","开盘":29.8,"收盘":29.65,"最高":30.2,"最低":29.55,"成交量":1928,"成交额":5745000.0,"振幅":2.17,"涨跌幅":-0.84,"涨跌额":-0.25,"换手率":0.39},{"日期":"1992-01-09T00:00:00.000","股票代码":"000001","开盘":29.7,"收盘":29.7,"最高":29.8,"最低":29.3,"成交量":1535,"成交额":4545000.0,"振幅":1.69,"涨跌幅":0.17,"涨跌额":0.05,"换手率":0.31},{"日期":"1992-01-10T00:00:00.000","股票代码":"000001","开盘":29.65,"收盘":29.8,"最高":29.8,"最低":29.5,"成交量":1525,"成交额":4532000.0,"振幅":1.01,"涨跌幅":0.34,"涨跌额":0.1,"换手率":0.31},{"日期":"1992-01-13T00:00:00.000","股票代码":"000001","开盘":29.8,"收盘":29.65,"最高":29.8,"最低":29.6,"成交量":1353,"成交额":4016000.0,"振幅":0.67,"涨跌幅":-0.5,"涨跌额":-0.15,"换手率":0.27},{"日期":"1992-01-14T00:00:00.000","股票代码":"000001","开盘":29.65,"收盘":29.2,"最高":29.65,"最低":29.0,"成交量":1711,"成交额":4996120.0,"振幅":2.19,"涨跌幅":-1.52,"涨跌额":-0.45,"换手率":0.34},{"日期":"1992-01-15T00:00:00.000","股票代码":"000001","开盘":29.2,"收盘":29.1,"最高":29.4,"最低":29.0,"成交量":2205,"成交额":6499000.0,"振幅":1.37,"涨跌幅":-0.34,"涨跌额":-0.1,"换手率":0.44},{"日期":"1992-01-16T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":28.9,"最高":29.0,"最低":28.55,"成交量":1268,"成交额":3658000.0,"振幅":1.55,"涨跌幅":-0.69,"涨跌额":-0.2,"换手率":0.25},{"日期":"1992-01-17T00:00:00.000","股票代码":"000001","开盘":28.9,"收盘":28.8,"最高":28.9,"最低":28.35,"成交量":1143,"成交额":3269000.0,"振幅":1.9,"涨跌幅":-0.35,"涨跌额":-0.1,"换手率":0.23},{"日期":"1992-01-20T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":29.45,"最高":29.5,"最低":28.8,"成交量":1085,"成交额":3179000.0,"振幅":2.43,"涨跌幅":2.26,"涨跌额":0.65,"换手率":0.22},{"日期":"1992-01-21T00:00:00.000","股票代码":"000001","开盘":29.5,"收盘":29.3,"最高":29.8,"最低":29.2,"成交量":1576,"成交额":4660000.0,"振幅":2.04,"涨跌幅":-0.51,"涨跌额":-0.15,"换手率":0.32},{"日期":"1992-01-22T00:00:00.000","股票代码":"000001","开盘":29.25,"收盘":28.95,"最高":29.3,"最低":28.8,"成交量":1592,"成交额":4608000.0,"振幅":1.71,"涨跌幅":-1.19,"涨跌额":-0.35,"换手率":0.32},{"日期":"1992-01-23T00:00:00.000","股票代码":"000001","开盘":28.95,"收盘":29.2,"最高":29.3,"最低":28.95,"成交量":1477,"成交额":4298000.0,"振幅":1.21,"涨跌幅":0.86,"涨跌额":0.25,"换手率":0.3},{"日期":"1992-01-24T00:00:00.000","股票代码":"000001","开盘":29.25,"收盘":29.6,"最高":29.7,"最低":29.05,"成交量":2327,"成交额":6857000.0,"振幅":2.23,"涨跌幅":1.37,"涨跌额":0.4,"换手率":0.47},{"日期":"1992-01-27T00:00:00.000","股票代码":"000001","开盘":29.55,"收盘":29.4,"最高":29.6,"最低":29.3,"成交量":2571,"成交额":7566000.0,"振幅":1.01,"涨跌幅":-0.68,"涨跌额":-0.2,"换手率":0.52},{"日期":"1992-01-28T00:00:00.000","股票代码":"000001","开盘":29.4,"收盘":29.5,"最高":29.5,"最低":29.35,"成交量":2336,"成交额":6874000.0,"振幅":0.51,"涨跌幅":0.34,"涨跌额":0.1,"换手率":0.47},{"日期":"1992-01-29T00:00:00.000","股票代码":"000001","开盘":29.5,"收盘":30.0,"最高":30.05,"最低":29.5,"成交量":2127,"成交额":6338000.0,"振幅":1.86,"涨跌幅":1.69,"涨跌额":0.5,"换手率":0.43},{"日期":"1992-01-30T00:00:00.000","股票代码":"000001","开盘":29.95,"收盘":30.2,"最高":30.35,"最低":29.95,"成交量":1735,"成交额":5232000.0,"振幅":1.33,"涨跌幅":0.67,"涨跌额":0.2,"换手率":0.35},{"日期":"1992-01-31T00:00:00.000","股票代码":"000001","开盘":30.3,"收盘":31.15,"最高":31.2,"最低":30.3,"成交量":2275,"成交额":7013000.0,"振幅":2.98,"涨跌幅":3.15,"涨跌额":0.95,"换手率":0.46},{"日期":"1992-02-01T00:00:00.000","股票代码":"000001","开盘":31.15,"收盘":32.0,"最高":32.0,"最低":31.15,"成交量":2228,"成交额":7129600.0,"振幅":2.73,"涨跌幅":2.73,"涨跌额":0.85,"换手率":0.45},{"日期":"1992-02-02T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":32.32,"最高":32.7,"最低":31.9,"成交量":1735,"成交额":5607520.0,"振幅":2.5,"涨跌幅":1.0,"涨跌额":0.32,"换手率":0.35},{"日期":"1992-02-03T00:00:00.000","股票代码":"000001","开盘":31.15,"收盘":32.0,"最高":32.0,"最低":31.15,"成交量":2228,"成交额":7021000.0,"振幅":2.63,"涨跌幅":-0.99,"涨跌额":-0.32,"换手率":0.45},{"日期":"1992-02-07T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":32.35,"最高":32.7,"最低":31.9,"成交量":735,"成交额":2382000.0,"振幅":2.5,"涨跌幅":1.09,"涨跌额":0.35,"换手率":0.15},{"日期":"1992-02-10T00:00:00.000","股票代码":"000001","开盘":32.3,"收盘":31.6,"最高":32.5,"最低":30.9,"成交量":1644,"成交额":5170000.0,"振幅":4.95,"涨跌幅":-2.32,"涨跌额":-0.75,"换手率":0.33},{"日期":"1992-02-11T00:00:00.000","股票代码":"000001","开盘":31.4,"收盘":31.65,"最高":31.8,"最低":31.4,"成交量":1960,"成交额":6199000.0,"振幅":1.27,"涨跌幅":0.16,"涨跌额":0.05,"换手率":0.39},{"日期":"1992-02-12T00:00:00.000","股票代码":"000001","开盘":31.65,"收盘":31.85,"最高":32.0,"最低":31.5,"成交量":1358,"成交额":4303000.0,"振幅":1.58,"涨跌幅":0.63,"涨跌额":0.2,"换手率":0.27},{"日期":"1992-02-13T00:00:00.000","股票代码":"000001","开盘":31.9,"收盘":32.0,"最高":32.05,"最低":31.8,"成交量":1812,"成交额":5790000.0,"振幅":0.78,"涨跌幅":0.47,"涨跌额":0.15,"换手率":0.36},{"日期":"1992-02-14T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":31.8,"最高":32.1,"最低":31.8,"成交量":1924,"成交额":6154000.0,"振幅":0.94,"涨跌幅":-0.63,"涨跌额":-0.2,"换手率":0.39},{"日期":"1992-02-17T00:00:00.000","股票代码":"000001","开盘":31.7,"收盘":31.25,"最高":31.8,"最低":31.1,"成交量":1557,"成交额":4880000.0,"振幅":2.2,"涨跌幅":-1.73,"涨跌额":-0.55,"换手率":0.31},{"日期":"1992-02-18T00:00:00.000","股票代码":"000001","开盘":31.2,"收盘":31.0,"最高":31.25,"最低":30.7,"成交量":1955,"成交额":6063000.0,"振幅":1.76,"涨跌幅":-0.8,"涨跌额":-0.25,"换手率":0.39},{"日期":"1992-02-19T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":31.05,"最高":31.2,"最低":30.8,"成交量":1946,"成交额":6030000.0,"振幅":1.29,"涨跌幅":0.16,"涨跌额":0.05,"换手率":0.39},{"日期":"1992-02-20T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":31.8,"最高":32.0,"最低":31.0,"成交量":1296,"成交额":4082000.0,"振幅":3.22,"涨跌幅":2.42,"涨跌额":0.75,"换手率":0.26},{"日期":"1992-02-21T00:00:00.000","股票代码":"000001","开盘":31.8,"收盘":31.65,"最高":31.9,"最低":31.6,"成交量":1710,"成交额":5429000.0,"振幅":0.94,"涨跌幅":-0.47,"涨跌额":-0.15,"换手率":0.34},{"日期":"1992-02-24T00:00:00.000","股票代码":"000001","开盘":31.65,"收盘":31.1,"最高":31.65,"最低":30.5,"成交量":1405,"成交额":4367000.0,"振幅":3.63,"涨跌幅":-1.74,"涨跌额":-0.55,"换手率":0.28},{"日期":"1992-02-25T00:00:00.000","股票代码":"000001","开盘":31.2,"收盘":30.95,"最高":31.2,"最低":30.8,"成交量":1231,"成交额":3812000.0,"振幅":1.29,"涨跌幅":-0.48,"涨跌额":-0.15,"换手率":0.25},{"日期":"1992-02-26T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":30.55,"最高":31.0,"最低":30.5,"成交量":1419,"成交额":4357000.0,"振幅":1.62,"涨跌幅":-1.29,"涨跌额":-0.4,"换手率":0.29},{"日期":"1992-02-27T00:00:00.000","股票代码":"000001","开盘":30.7,"收盘":31.0,"最高":31.0,"最低":30.5,"成交量":2033,"成交额":6259000.0,"振幅":1.64,"涨跌幅":1.47,"涨跌额":0.45,"换手率":0.41},{"日期":"1992-02-28T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":31.55,"最高":31.75,"最低":31.0,"成交量":2335,"成交额":7346000.0,"振幅":2.42,"涨跌幅":1.77,"涨跌额":0.55,"换手率":0.47},{"日期":"1992-03-02T00:00:00.000","股票代码":"000001","开盘":31.7,"收盘":31.7,"最高":32.0,"最低":31.6,"成交量":3137,"成交额":9962000.0,"振幅":1.27,"涨跌幅":0.48,"涨跌额":0.15,"换手率":0.63},{"日期":"1992-03-03T00:00:00.000","股票代码":"000001","开盘":31.8,"收盘":31.7,"最高":31.85,"最低":31.55,"成交量":3150,"成交额":9984000.0,"振幅":0.95,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.63},{"日期":"1992-03-04T00:00:00.000","股票代码":"000001","开盘":31.8,"收盘":31.75,"最高":31.9,"最低":31.55,"成交量":2288,"成交额":7248000.0,"振幅":1.1,"涨跌幅":0.16,"涨跌额":0.05,"换手率":0.46},{"日期":"1992-03-05T00:00:00.000","股票代码":"000001","开盘":31.7,"收盘":31.95,"最高":32.0,"最低":31.65,"成交量":2733,"成交额":8699000.0,"振幅":1.1,"涨跌幅":0.63,"涨跌额":0.2,"换手率":0.55},{"日期":"1992-03-06T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":32.1,"最高":32.3,"最低":31.85,"成交量":4260,"成交额":13654000.0,"振幅":1.41,"涨跌幅":0.47,"涨跌额":0.15,"换手率":0.86},{"日期":"1992-03-09T00:00:00.000","股票代码":"000001","开盘":32.25,"收盘":32.4,"最高":32.9,"最低":32.25,"成交量":3515,"成交额":11455000.0,"振幅":2.02,"涨跌幅":0.93,"涨跌额":0.3,"换手率":0.71},{"日期":"1992-03-10T00:00:00.000","股票代码":"000001","开盘":32.5,"收盘":32.1,"最高":32.5,"最低":31.9,"成交量":2284,"成交额":7351000.0,"振幅":1.85,"涨跌幅":-0.93,"涨跌额":-0.3,"换手率":0.46},{"日期":"1992-03-11T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":32.15,"最高":32.2,"最低":32.0,"成交量":2738,"成交额":8783000.0,"振幅":0.62,"涨跌幅":0.16,"涨跌额":0.05,"换手率":0.55},{"日期":"1992-03-12T00:00:00.000","股票代码":"000001","开盘":32.1,"收盘":32.25,"最高":32.25,"最低":32.0,"成交量":2615,"成交额":8396000.0,"振幅":0.78,"涨跌幅":0.31,"涨跌额":0.1,"换手率":0.53},{"日期":"1992-03-13T00:00:00.000","股票代码":"000001","开盘":32.3,"收盘":32.3,"最高":32.3,"最低":32.15,"成交量":3170,"成交额":10224000.0,"振幅":0.47,"涨跌幅":0.16,"涨跌额":0.05,"换手率":0.64},{"日期":"1992-03-16T00:00:00.000","股票代码":"000001","开盘":32.45,"收盘":32.8,"最高":32.9,"最低":32.35,"成交量":4910,"成交额":15963000.0,"振幅":1.7,"涨跌幅":1.55,"涨跌额":0.5,"换手率":0.99},{"日期":"1992-03-17T00:00:00.000","股票代码":"000001","开盘":32.9,"收盘":32.85,"最高":33.0,"最低":32.8,"成交量":3106,"成交额":10227000.0,"振幅":0.61,"涨跌幅":0.15,"涨跌额":0.05,"换手率":0.62},{"日期":"1992-03-18T00:00:00.000","股票代码":"000001","开盘":32.85,"收盘":32.9,"最高":32.95,"最低":32.75,"成交量":6059,"成交额":19918000.0,"振幅":0.61,"涨跌幅":0.15,"涨跌额":0.05,"换手率":1.22},{"日期":"1992-03-19T00:00:00.000","股票代码":"000001","开盘":32.9,"收盘":32.6,"最高":32.9,"最低":32.45,"成交量":2286,"成交额":7488000.0,"振幅":1.37,"涨跌幅":-0.91,"涨跌额":-0.3,"换手率":0.46},{"日期":"1992-03-20T00:00:00.000","股票代码":"000001","开盘":32.75,"收盘":32.45,"最高":32.75,"最低":32.2,"成交量":2563,"成交额":8317000.0,"振幅":1.69,"涨跌幅":-0.46,"涨跌额":-0.15,"换手率":0.52},{"日期":"1992-03-23T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.9,"最高":22.05,"最低":21.5,"成交量":4865,"成交额":10646000.0,"振幅":1.69,"涨跌幅":-32.51,"涨跌额":-10.55,"换手率":0.65},{"日期":"1992-03-24T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.1,"最高":22.1,"最低":21.85,"成交量":6476,"成交额":14213000.0,"振幅":1.14,"涨跌幅":0.91,"涨跌额":0.2,"换手率":0.87},{"日期":"1992-03-25T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":23.15,"最高":23.3,"最低":22.0,"成交量":6652,"成交额":14970000.0,"振幅":5.88,"涨跌幅":4.75,"涨跌额":1.05,"换手率":0.89},{"日期":"1992-03-26T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":24.2,"最高":24.6,"最低":23.15,"成交量":9154,"成交额":21920000.0,"振幅":6.26,"涨跌幅":4.54,"涨跌额":1.05,"换手率":1.23},{"日期":"1992-03-27T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":23.9,"最高":24.3,"最低":23.5,"成交量":7313,"成交额":17597000.0,"振幅":3.31,"涨跌幅":-1.24,"涨跌额":-0.3,"换手率":0.98},{"日期":"1992-03-30T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":24.9,"最高":25.2,"最低":23.8,"成交量":7772,"成交额":19152000.0,"振幅":5.86,"涨跌幅":4.18,"涨跌额":1.0,"换手率":1.04},{"日期":"1992-03-31T00:00:00.000","股票代码":"000001","开盘":25.05,"收盘":26.05,"最高":26.3,"最低":25.05,"成交量":8832,"成交额":22801000.0,"振幅":5.02,"涨跌幅":4.62,"涨跌额":1.15,"换手率":1.18},{"日期":"1992-04-01T00:00:00.000","股票代码":"000001","开盘":26.35,"收盘":26.9,"最高":27.05,"最低":26.35,"成交量":7965,"成交额":21328000.0,"振幅":2.69,"涨跌幅":3.26,"涨跌额":0.85,"换手率":1.07},{"日期":"1992-04-02T00:00:00.000","股票代码":"000001","开盘":26.9,"收盘":26.05,"最高":27.1,"最低":26.0,"成交量":6544,"成交额":17499000.0,"振幅":4.09,"涨跌幅":-3.16,"涨跌额":-0.85,"换手率":0.88},{"日期":"1992-04-03T00:00:00.000","股票代码":"000001","开盘":26.2,"收盘":25.95,"最高":26.2,"最低":25.3,"成交量":6233,"成交额":16093000.0,"振幅":3.45,"涨跌幅":-0.38,"涨跌额":-0.1,"换手率":0.84},{"日期":"1992-04-06T00:00:00.000","股票代码":"000001","开盘":26.1,"收盘":27.5,"最高":27.7,"最低":26.1,"成交量":6456,"成交额":17486000.0,"振幅":6.17,"涨跌幅":5.97,"涨跌额":1.55,"换手率":0.86},{"日期":"1992-04-07T00:00:00.000","股票代码":"000001","开盘":27.65,"收盘":28.0,"最高":28.5,"最低":27.0,"成交量":8725,"成交额":24420000.0,"振幅":5.45,"涨跌幅":1.82,"涨跌额":0.5,"换手率":1.17},{"日期":"1992-04-08T00:00:00.000","股票代码":"000001","开盘":28.15,"收盘":28.95,"最高":29.9,"最低":28.15,"成交量":13153,"成交额":38087000.0,"振幅":6.25,"涨跌幅":3.39,"涨跌额":0.95,"换手率":1.76},{"日期":"1992-04-09T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":29.2,"最高":29.6,"最低":28.4,"成交量":9109,"成交额":26508000.0,"振幅":4.15,"涨跌幅":0.86,"涨跌额":0.25,"换手率":1.22},{"日期":"1992-04-10T00:00:00.000","股票代码":"000001","开盘":29.35,"收盘":29.6,"最高":29.8,"最低":29.0,"成交量":7676,"成交额":22620000.0,"振幅":2.74,"涨跌幅":1.37,"涨跌额":0.4,"换手率":1.03},{"日期":"1992-04-13T00:00:00.000","股票代码":"000001","开盘":29.75,"收盘":32.95,"最高":33.8,"最低":29.75,"成交量":7409,"成交额":24412656.0,"振幅":13.68,"涨跌幅":11.32,"涨跌额":3.35,"换手率":0.99},{"日期":"1992-04-14T00:00:00.000","股票代码":"000001","开盘":33.1,"收盘":32.5,"最高":34.5,"最低":32.2,"成交量":10532,"成交额":35329000.0,"振幅":6.98,"涨跌幅":-1.37,"涨跌额":-0.45,"换手率":1.41},{"日期":"1992-04-15T00:00:00.000","股票代码":"000001","开盘":32.65,"收盘":30.6,"最高":33.5,"最低":30.2,"成交量":8311,"成交额":25431660.0,"振幅":10.15,"涨跌幅":-5.85,"涨跌额":-1.9,"换手率":1.11},{"日期":"1992-04-16T00:00:00.000","股票代码":"000001","开盘":30.75,"收盘":32.85,"最高":33.0,"最低":30.75,"成交量":9177,"成交额":29537000.0,"振幅":7.35,"涨跌幅":7.35,"涨跌额":2.25,"换手率":1.23},{"日期":"1992-04-17T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":32.0,"最高":33.1,"最低":31.9,"成交量":9714,"成交额":31576000.0,"振幅":3.65,"涨跌幅":-2.59,"涨跌额":-0.85,"换手率":1.3},{"日期":"1992-04-20T00:00:00.000","股票代码":"000001","开盘":32.15,"收盘":31.55,"最高":32.3,"最低":31.0,"成交量":5993,"成交额":18998000.0,"振幅":4.06,"涨跌幅":-1.41,"涨跌额":-0.45,"换手率":0.8},{"日期":"1992-04-21T00:00:00.000","股票代码":"000001","开盘":31.7,"收盘":31.5,"最高":31.9,"最低":31.0,"成交量":6597,"成交额":20739000.0,"振幅":2.85,"涨跌幅":-0.16,"涨跌额":-0.05,"换手率":0.88},{"日期":"1992-04-22T00:00:00.000","股票代码":"000001","开盘":31.65,"收盘":32.8,"最高":33.1,"最低":31.5,"成交量":6276,"成交额":20172000.0,"振幅":5.08,"涨跌幅":4.13,"涨跌额":1.3,"换手率":0.84},{"日期":"1992-04-23T00:00:00.000","股票代码":"000001","开盘":32.95,"收盘":33.35,"最高":34.1,"最低":32.95,"成交量":8523,"成交额":28624000.0,"振幅":3.51,"涨跌幅":1.68,"涨跌额":0.55,"换手率":1.14},{"日期":"1992-04-24T00:00:00.000","股票代码":"000001","开盘":33.5,"收盘":34.0,"最高":34.3,"最低":33.5,"成交量":8983,"成交额":30477000.0,"振幅":2.4,"涨跌幅":1.95,"涨跌额":0.65,"换手率":1.2},{"日期":"1992-04-27T00:00:00.000","股票代码":"000001","开盘":34.15,"收盘":33.8,"最高":34.9,"最低":33.5,"成交量":8546,"成交额":29122000.0,"振幅":4.12,"涨跌幅":-0.59,"涨跌额":-0.2,"换手率":1.15},{"日期":"1992-04-28T00:00:00.000","股票代码":"000001","开盘":33.95,"收盘":34.5,"最高":34.5,"最低":33.5,"成交量":9624,"成交额":32747000.0,"振幅":2.96,"涨跌幅":2.07,"涨跌额":0.7,"换手率":1.29},{"日期":"1992-04-29T00:00:00.000","股票代码":"000001","开盘":34.65,"收盘":36.0,"最高":36.0,"最低":34.65,"成交量":9266,"成交额":32743000.0,"振幅":3.91,"涨跌幅":4.35,"涨跌额":1.5,"换手率":1.24},{"日期":"1992-04-30T00:00:00.000","股票代码":"000001","开盘":36.15,"收盘":38.5,"最高":38.7,"最低":36.15,"成交量":8061,"成交额":30400000.0,"振幅":7.08,"涨跌幅":6.94,"涨跌额":2.5,"换手率":1.08},{"日期":"1992-05-03T00:00:00.000","股票代码":"000001","开盘":38.65,"收盘":41.15,"最高":42.7,"最低":38.65,"成交量":8449,"成交额":35076000.0,"振幅":10.52,"涨跌幅":6.88,"涨跌额":2.65,"换手率":1.13},{"日期":"1992-05-04T00:00:00.000","股票代码":"000001","开盘":41.3,"收盘":43.6,"最高":43.8,"最低":40.9,"成交量":11462,"成交额":48037000.0,"振幅":7.05,"涨跌幅":5.95,"涨跌额":2.45,"换手率":1.54},{"日期":"1992-05-05T00:00:00.000","股票代码":"000001","开盘":43.45,"收盘":46.95,"最高":47.6,"最低":43.45,"成交量":10805,"成交额":50729476.0,"振幅":9.52,"涨跌幅":7.68,"涨跌额":3.35,"换手率":1.45},{"日期":"1992-05-06T00:00:00.000","股票代码":"000001","开盘":47.1,"收盘":46.0,"最高":48.55,"最低":45.5,"成交量":8999,"成交额":42432000.0,"振幅":6.5,"涨跌幅":-2.02,"涨跌额":-0.95,"换手率":1.21},{"日期":"1992-05-07T00:00:00.000","股票代码":"000001","开盘":46.15,"收盘":43.55,"最高":46.15,"最低":42.65,"成交量":10152,"成交额":44456000.0,"振幅":7.61,"涨跌幅":-5.33,"涨跌额":-2.45,"换手率":1.36},{"日期":"1992-05-08T00:00:00.000","股票代码":"000001","开盘":43.7,"收盘":42.6,"最高":44.1,"最低":42.0,"成交量":10726,"成交额":46726000.0,"振幅":4.82,"涨跌幅":-2.18,"涨跌额":-0.95,"换手率":1.44},{"日期":"1992-05-11T00:00:00.000","股票代码":"000001","开盘":42.75,"收盘":43.75,"最高":43.8,"最低":41.5,"成交量":10390,"成交额":44366000.0,"振幅":5.4,"涨跌幅":2.7,"涨跌额":1.15,"换手率":1.39},{"日期":"1992-05-12T00:00:00.000","股票代码":"000001","开盘":43.9,"收盘":46.4,"最高":47.2,"最低":43.9,"成交量":7969,"成交额":36841000.0,"振幅":7.54,"涨跌幅":6.06,"涨跌额":2.65,"换手率":1.07},{"日期":"1992-05-13T00:00:00.000","股票代码":"000001","开盘":46.55,"收盘":46.3,"最高":47.5,"最低":46.2,"成交量":8489,"成交额":39667000.0,"振幅":2.8,"涨跌幅":-0.22,"涨跌额":-0.1,"换手率":1.14},{"日期":"1992-05-14T00:00:00.000","股票代码":"000001","开盘":46.45,"收盘":45.45,"最高":46.45,"最低":44.9,"成交量":8912,"成交额":40675000.0,"振幅":3.35,"涨跌幅":-1.84,"涨跌额":-0.85,"换手率":1.19},{"日期":"1992-05-15T00:00:00.000","股票代码":"000001","开盘":45.6,"收盘":45.35,"最高":46.2,"最低":44.95,"成交量":8623,"成交额":39173000.0,"振幅":2.75,"涨跌幅":-0.22,"涨跌额":-0.1,"换手率":1.16},{"日期":"1992-05-18T00:00:00.000","股票代码":"000001","开盘":45.5,"收盘":44.8,"最高":45.5,"最低":44.0,"成交量":8883,"成交额":39706000.0,"振幅":3.31,"涨跌幅":-1.21,"涨跌额":-0.55,"换手率":1.19},{"日期":"1992-05-19T00:00:00.000","股票代码":"000001","开盘":44.95,"收盘":46.45,"最高":46.55,"最低":44.7,"成交量":10681,"成交额":48544000.0,"振幅":4.13,"涨跌幅":3.68,"涨跌额":1.65,"换手率":1.43},{"日期":"1992-05-20T00:00:00.000","股票代码":"000001","开盘":46.6,"收盘":45.1,"最高":47.65,"最低":45.0,"成交量":9665,"成交额":45206000.0,"振幅":5.71,"涨跌幅":-2.91,"涨跌额":-1.35,"换手率":1.29},{"日期":"1992-05-21T00:00:00.000","股票代码":"000001","开盘":45.25,"收盘":45.0,"最高":45.25,"最低":43.6,"成交量":6426,"成交额":28695000.0,"振幅":3.66,"涨跌幅":-0.22,"涨跌额":-0.1,"换手率":0.86},{"日期":"1992-05-22T00:00:00.000","股票代码":"000001","开盘":45.15,"收盘":44.4,"最高":45.25,"最低":44.2,"成交量":6180,"成交额":27654000.0,"振幅":2.33,"涨跌幅":-1.33,"涨跌额":-0.6,"换手率":0.83},{"日期":"1992-05-25T00:00:00.000","股票代码":"000001","开盘":44.55,"收盘":45.45,"最高":45.5,"最低":44.3,"成交量":9046,"成交额":40547000.0,"振幅":2.7,"涨跌幅":2.36,"涨跌额":1.05,"换手率":1.21},{"日期":"1992-05-26T00:00:00.000","股票代码":"000001","开盘":45.6,"收盘":46.5,"最高":46.6,"最低":45.6,"成交量":8409,"成交额":38811000.0,"振幅":2.2,"涨跌幅":2.31,"涨跌额":1.05,"换手率":1.13},{"日期":"1992-05-27T00:00:00.000","股票代码":"000001","开盘":46.65,"收盘":46.0,"最高":47.2,"最低":45.9,"成交量":9424,"成交额":43915000.0,"振幅":2.8,"涨跌幅":-1.08,"涨跌额":-0.5,"换手率":1.26},{"日期":"1992-05-28T00:00:00.000","股票代码":"000001","开盘":46.0,"收盘":45.45,"最高":46.0,"最低":45.0,"成交量":7088,"成交额":32427000.0,"振幅":2.17,"涨跌幅":-1.2,"涨跌额":-0.55,"换手率":0.95},{"日期":"1992-05-29T00:00:00.000","股票代码":"000001","开盘":45.6,"收盘":45.2,"最高":45.6,"最低":44.2,"成交量":7221,"成交额":32447000.0,"振幅":3.08,"涨跌幅":-0.55,"涨跌额":-0.25,"换手率":0.97},{"日期":"1992-06-01T00:00:00.000","股票代码":"000001","开盘":45.35,"收盘":45.95,"最高":46.6,"最低":45.35,"成交量":9258,"成交额":42723000.0,"振幅":2.77,"涨跌幅":1.66,"涨跌额":0.75,"换手率":1.24},{"日期":"1992-06-02T00:00:00.000","股票代码":"000001","开盘":46.1,"收盘":44.9,"最高":46.1,"最低":44.25,"成交量":7976,"成交额":35819000.0,"振幅":4.03,"涨跌幅":-2.29,"涨跌额":-1.05,"换手率":1.07},{"日期":"1992-06-03T00:00:00.000","股票代码":"000001","开盘":45.05,"收盘":42.15,"最高":45.05,"最低":42.0,"成交量":5311,"成交额":22385866.0,"振幅":6.79,"涨跌幅":-6.12,"涨跌额":-2.75,"换手率":0.71},{"日期":"1992-06-04T00:00:00.000","股票代码":"000001","开盘":42.3,"收盘":41.3,"最高":42.3,"最低":38.6,"成交量":9580,"成交额":39101000.0,"振幅":8.78,"涨跌幅":-2.02,"涨跌额":-0.85,"换手率":1.28},{"日期":"1992-06-05T00:00:00.000","股票代码":"000001","开盘":41.45,"收盘":41.9,"最高":42.8,"最低":41.4,"成交量":9708,"成交额":40937000.0,"振幅":3.39,"涨跌幅":1.45,"涨跌额":0.6,"换手率":1.3},{"日期":"1992-06-08T00:00:00.000","股票代码":"000001","开盘":42.05,"收盘":41.5,"最高":42.05,"最低":39.85,"成交量":7382,"成交额":30223000.0,"振幅":5.25,"涨跌幅":-0.95,"涨跌额":-0.4,"换手率":0.99},{"日期":"1992-06-09T00:00:00.000","股票代码":"000001","开盘":41.65,"收盘":39.65,"最高":41.65,"最低":39.5,"成交量":4779,"成交额":19125000.0,"振幅":5.18,"涨跌幅":-4.46,"涨跌额":-1.85,"换手率":0.64},{"日期":"1992-06-10T00:00:00.000","股票代码":"000001","开盘":39.8,"收盘":39.2,"最高":39.9,"最低":38.4,"成交量":6237,"成交额":24384000.0,"振幅":3.78,"涨跌幅":-1.13,"涨跌额":-0.45,"换手率":0.84},{"日期":"1992-06-11T00:00:00.000","股票代码":"000001","开盘":39.05,"收盘":38.8,"最高":39.3,"最低":38.5,"成交量":4873,"成交额":18934000.0,"振幅":2.04,"涨跌幅":-1.02,"涨跌额":-0.4,"换手率":0.65},{"日期":"1992-06-12T00:00:00.000","股票代码":"000001","开盘":38.95,"收盘":38.5,"最高":38.95,"最低":37.9,"成交量":6700,"成交额":25666000.0,"振幅":2.71,"涨跌幅":-0.77,"涨跌额":-0.3,"换手率":0.9},{"日期":"1992-06-15T00:00:00.000","股票代码":"000001","开盘":38.5,"收盘":36.3,"最高":38.55,"最低":36.3,"成交量":6830,"成交额":25758000.0,"振幅":5.84,"涨跌幅":-5.71,"涨跌额":-2.2,"换手率":0.92},{"日期":"1992-06-16T00:00:00.000","股票代码":"000001","开盘":36.15,"收盘":33.6,"最高":36.2,"最低":33.25,"成交量":7675,"成交额":26456000.0,"振幅":8.13,"涨跌幅":-7.44,"涨跌额":-2.7,"换手率":1.03},{"日期":"1992-06-17T00:00:00.000","股票代码":"000001","开盘":33.45,"收盘":36.9,"最高":37.15,"最低":32.3,"成交量":8761,"成交额":32328092.0,"振幅":14.43,"涨跌幅":9.82,"涨跌额":3.3,"换手率":1.17},{"日期":"1992-06-18T00:00:00.000","股票代码":"000001","开盘":36.75,"收盘":36.3,"最高":38.3,"最低":35.9,"成交量":11464,"成交额":42674000.0,"振幅":6.5,"涨跌幅":-1.63,"涨跌额":-0.6,"换手率":1.54},{"日期":"1992-06-19T00:00:00.000","股票代码":"000001","开盘":36.45,"收盘":36.2,"最高":36.5,"最低":35.0,"成交量":6673,"成交额":23914000.0,"振幅":4.13,"涨跌幅":-0.28,"涨跌额":-0.1,"换手率":0.89},{"日期":"1992-06-22T00:00:00.000","股票代码":"000001","开盘":36.05,"收盘":34.2,"最高":36.05,"最低":33.9,"成交量":7365,"成交额":25481000.0,"振幅":5.94,"涨跌幅":-5.52,"涨跌额":-2.0,"换手率":0.99},{"日期":"1992-06-23T00:00:00.000","股票代码":"000001","开盘":34.35,"收盘":35.2,"最高":35.3,"最低":33.8,"成交量":6171,"成交额":21280000.0,"振幅":4.39,"涨跌幅":2.92,"涨跌额":1.0,"换手率":0.83},{"日期":"1992-06-24T00:00:00.000","股票代码":"000001","开盘":35.05,"收盘":35.0,"最高":35.05,"最低":34.2,"成交量":5885,"成交额":20425000.0,"振幅":2.41,"涨跌幅":-0.57,"涨跌额":-0.2,"换手率":0.79},{"日期":"1992-06-25T00:00:00.000","股票代码":"000001","开盘":35.15,"收盘":36.0,"最高":36.0,"最低":35.0,"成交量":4801,"成交额":17060000.0,"振幅":2.86,"涨跌幅":2.86,"涨跌额":1.0,"换手率":0.64},{"日期":"1992-06-26T00:00:00.000","股票代码":"000001","开盘":36.0,"收盘":37.1,"最高":37.6,"最低":36.0,"成交量":7789,"成交额":28770000.0,"振幅":4.44,"涨跌幅":3.06,"涨跌额":1.1,"换手率":1.04},{"日期":"1992-06-29T00:00:00.000","股票代码":"000001","开盘":37.25,"收盘":39.8,"最高":40.0,"最低":37.25,"成交量":9890,"成交额":38750000.0,"振幅":7.41,"涨跌幅":7.28,"涨跌额":2.7,"换手率":1.33},{"日期":"1992-06-30T00:00:00.000","股票代码":"000001","开盘":39.95,"收盘":42.0,"最高":42.0,"最低":39.95,"成交量":10474,"成交额":43381000.0,"振幅":5.15,"涨跌幅":5.53,"涨跌额":2.2,"换手率":1.4},{"日期":"1992-07-01T00:00:00.000","股票代码":"000001","开盘":42.15,"收盘":40.45,"最高":42.85,"最低":40.3,"成交量":12467,"成交额":51833000.0,"振幅":6.07,"涨跌幅":-3.69,"涨跌额":-1.55,"换手率":1.67},{"日期":"1992-07-02T00:00:00.000","股票代码":"000001","开盘":40.3,"收盘":40.2,"最高":40.8,"最低":39.35,"成交量":12303,"成交额":49439000.0,"振幅":3.58,"涨跌幅":-0.62,"涨跌额":-0.25,"换手率":1.65},{"日期":"1992-07-03T00:00:00.000","股票代码":"000001","开盘":40.05,"收盘":40.95,"最高":41.0,"最低":40.0,"成交量":10053,"成交额":40699000.0,"振幅":2.49,"涨跌幅":1.87,"涨跌额":0.75,"换手率":1.35},{"日期":"1992-07-06T00:00:00.000","股票代码":"000001","开盘":41.1,"收盘":40.0,"最高":42.6,"最低":40.0,"成交量":12516,"成交额":51814000.0,"振幅":6.35,"涨跌幅":-2.32,"涨跌额":-0.95,"换手率":1.68},{"日期":"1992-07-07T00:00:00.000","股票代码":"000001","开盘":40.95,"收盘":40.7,"最高":41.0,"最低":39.7,"成交量":7305,"成交额":29608000.0,"振幅":3.25,"涨跌幅":1.75,"涨跌额":0.7,"换手率":0.98},{"日期":"1992-07-08T00:00:00.000","股票代码":"000001","开盘":40.85,"收盘":40.8,"最高":41.0,"最低":40.3,"成交量":4471,"成交额":18222000.0,"振幅":1.72,"涨跌幅":0.25,"涨跌额":0.1,"换手率":0.6},{"日期":"1992-07-09T00:00:00.000","股票代码":"000001","开盘":40.65,"收盘":39.85,"最高":40.65,"最低":39.8,"成交量":8171,"成交额":32870000.0,"振幅":2.08,"涨跌幅":-2.33,"涨跌额":-0.95,"换手率":1.09},{"日期":"1992-07-10T00:00:00.000","股票代码":"000001","开盘":39.8,"收盘":39.6,"最高":39.8,"最低":39.1,"成交量":7073,"成交额":27975000.0,"振幅":1.76,"涨跌幅":-0.63,"涨跌额":-0.25,"换手率":0.95},{"日期":"1992-07-13T00:00:00.000","股票代码":"000001","开盘":39.45,"收盘":40.3,"最高":40.5,"最低":39.2,"成交量":8844,"成交额":35147000.0,"振幅":3.28,"涨跌幅":1.77,"涨跌额":0.7,"换手率":1.18},{"日期":"1992-07-14T00:00:00.000","股票代码":"000001","开盘":40.45,"收盘":40.95,"最高":41.2,"最低":40.45,"成交量":7316,"成交额":29903000.0,"振幅":1.86,"涨跌幅":1.61,"涨跌额":0.65,"换手率":0.98},{"日期":"1992-07-15T00:00:00.000","股票代码":"000001","开盘":41.0,"收盘":40.8,"最高":41.0,"最低":40.5,"成交量":3795,"成交额":15450000.0,"振幅":1.22,"涨跌幅":-0.37,"涨跌额":-0.15,"换手率":0.51},{"日期":"1992-07-16T00:00:00.000","股票代码":"000001","开盘":40.65,"收盘":41.7,"最高":41.8,"最低":40.65,"成交量":5643,"成交额":23193000.0,"振幅":2.82,"涨跌幅":2.21,"涨跌额":0.9,"换手率":0.76},{"日期":"1992-07-17T00:00:00.000","股票代码":"000001","开盘":41.85,"收盘":42.3,"最高":42.4,"最低":41.8,"成交量":9570,"成交额":40209000.0,"振幅":1.44,"涨跌幅":1.44,"涨跌额":0.6,"换手率":1.28},{"日期":"1992-07-20T00:00:00.000","股票代码":"000001","开盘":42.45,"收盘":44.9,"最高":45.0,"最低":42.45,"成交量":8812,"成交额":38600000.0,"振幅":6.03,"涨跌幅":6.15,"涨跌额":2.6,"换手率":1.18},{"日期":"1992-07-21T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":44.6,"最高":45.5,"最低":44.4,"成交量":10981,"成交额":49152000.0,"振幅":2.45,"涨跌幅":-0.67,"涨跌额":-0.3,"换手率":1.47},{"日期":"1992-07-22T00:00:00.000","股票代码":"000001","开盘":44.5,"收盘":44.65,"最高":44.8,"最低":44.0,"成交量":9787,"成交额":43573000.0,"振幅":1.79,"涨跌幅":0.11,"涨跌额":0.05,"换手率":1.31},{"日期":"1992-07-23T00:00:00.000","股票代码":"000001","开盘":44.5,"收盘":45.5,"最高":45.5,"最低":44.5,"成交量":9438,"成交额":42506000.0,"振幅":2.24,"涨跌幅":1.9,"涨跌额":0.85,"换手率":1.26},{"日期":"1992-07-24T00:00:00.000","股票代码":"000001","开盘":45.35,"收盘":45.85,"最高":46.0,"最低":45.2,"成交量":10983,"成交额":50159000.0,"振幅":1.76,"涨跌幅":0.77,"涨跌额":0.35,"换手率":1.47},{"日期":"1992-07-27T00:00:00.000","股票代码":"000001","开盘":46.0,"收盘":47.2,"最高":47.2,"最低":46.0,"成交量":9152,"成交额":42956000.0,"振幅":2.62,"涨跌幅":2.94,"涨跌额":1.35,"换手率":1.23},{"日期":"1992-07-28T00:00:00.000","股票代码":"000001","开盘":47.05,"收盘":45.9,"最高":47.2,"最低":45.9,"成交量":8513,"成交额":39424000.0,"振幅":2.75,"涨跌幅":-2.75,"涨跌额":-1.3,"换手率":1.14},{"日期":"1992-07-29T00:00:00.000","股票代码":"000001","开盘":45.75,"收盘":45.9,"最高":46.2,"最低":45.4,"成交量":7008,"成交额":32111000.0,"振幅":1.74,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.94},{"日期":"1992-07-30T00:00:00.000","股票代码":"000001","开盘":46.0,"收盘":46.3,"最高":46.3,"最低":45.8,"成交量":6856,"成交额":31571000.0,"振幅":1.09,"涨跌幅":0.87,"涨跌额":0.4,"换手率":0.92},{"日期":"1992-07-31T00:00:00.000","股票代码":"000001","开盘":46.45,"收盘":45.6,"最高":46.5,"最低":45.6,"成交量":5622,"成交额":25877000.0,"振幅":1.94,"涨跌幅":-1.51,"涨跌额":-0.7,"换手率":0.75},{"日期":"1992-08-03T00:00:00.000","股票代码":"000001","开盘":45.6,"收盘":42.9,"最高":46.6,"最低":42.8,"成交量":6816,"成交额":29240642.0,"振幅":8.33,"涨跌幅":-5.92,"涨跌额":-2.7,"换手率":0.91},{"日期":"1992-08-04T00:00:00.000","股票代码":"000001","开盘":42.75,"收盘":44.2,"最高":44.7,"最低":42.0,"成交量":8555,"成交额":37329000.0,"振幅":6.29,"涨跌幅":3.03,"涨跌额":1.3,"换手率":1.15},{"日期":"1992-08-05T00:00:00.000","股票代码":"000001","开盘":44.35,"收盘":44.75,"最高":45.0,"最低":43.3,"成交量":5030,"成交额":22316000.0,"振幅":3.85,"涨跌幅":1.24,"涨跌额":0.55,"换手率":0.67},{"日期":"1992-08-06T00:00:00.000","股票代码":"000001","开盘":44.6,"收盘":44.1,"最高":44.6,"最低":43.7,"成交量":4050,"成交额":17883000.0,"振幅":2.01,"涨跌幅":-1.45,"涨跌额":-0.65,"换手率":0.54},{"日期":"1992-08-07T00:00:00.000","股票代码":"000001","开盘":44.0,"收盘":45.0,"最高":45.1,"最低":43.6,"成交量":6636,"成交额":29641000.0,"振幅":3.4,"涨跌幅":2.04,"涨跌额":0.9,"换手率":0.89},{"日期":"1992-08-10T00:00:00.000","股票代码":"000001","开盘":45.15,"收盘":46.2,"最高":46.5,"最低":45.15,"成交量":4609,"成交额":21269000.0,"振幅":3.0,"涨跌幅":2.67,"涨跌额":1.2,"换手率":0.62},{"日期":"1992-08-11T00:00:00.000","股票代码":"000001","开盘":46.3,"收盘":43.75,"最高":46.3,"最低":42.35,"成交量":1420,"成交额":6179000.0,"振幅":8.55,"涨跌幅":-5.3,"涨跌额":-2.45,"换手率":0.19},{"日期":"1992-08-12T00:00:00.000","股票代码":"000001","开盘":43.9,"收盘":43.9,"最高":44.8,"最低":43.8,"成交量":9204,"成交额":40694000.0,"振幅":2.29,"涨跌幅":0.34,"涨跌额":0.15,"换手率":1.23},{"日期":"1992-08-13T00:00:00.000","股票代码":"000001","开盘":44.0,"收盘":42.4,"最高":44.0,"最低":41.95,"成交量":9998,"成交额":42692000.0,"振幅":4.67,"涨跌幅":-3.42,"涨跌额":-1.5,"换手率":1.34},{"日期":"1992-08-14T00:00:00.000","股票代码":"000001","开盘":42.25,"收盘":43.7,"最高":43.8,"最低":41.65,"成交量":11193,"成交额":47720000.0,"振幅":5.07,"涨跌幅":3.07,"涨跌额":1.3,"换手率":1.5},{"日期":"1992-08-17T00:00:00.000","股票代码":"000001","开盘":43.85,"收盘":44.0,"最高":45.35,"最低":43.85,"成交量":10194,"成交额":45304000.0,"振幅":3.43,"涨跌幅":0.69,"涨跌额":0.3,"换手率":1.37},{"日期":"1992-08-18T00:00:00.000","股票代码":"000001","开盘":44.0,"收盘":43.3,"最高":44.0,"最低":42.95,"成交量":7413,"成交额":32176000.0,"振幅":2.39,"涨跌幅":-1.59,"涨跌额":-0.7,"换手率":0.99},{"日期":"1992-08-19T00:00:00.000","股票代码":"000001","开盘":43.15,"收盘":43.65,"最高":44.0,"最低":43.15,"成交量":3347,"成交额":14606000.0,"振幅":1.96,"涨跌幅":0.81,"涨跌额":0.35,"换手率":0.45},{"日期":"1992-08-20T00:00:00.000","股票代码":"000001","开盘":43.5,"收盘":43.75,"最高":44.0,"最低":43.4,"成交量":4314,"成交额":18842000.0,"振幅":1.37,"涨跌幅":0.23,"涨跌额":0.1,"换手率":0.58},{"日期":"1992-08-21T00:00:00.000","股票代码":"000001","开盘":43.7,"收盘":43.05,"最高":43.75,"最低":42.9,"成交量":5860,"成交额":25350000.0,"振幅":1.94,"涨跌幅":-1.6,"涨跌额":-0.7,"换手率":0.79},{"日期":"1992-08-24T00:00:00.000","股票代码":"000001","开盘":42.9,"收盘":42.4,"最高":42.9,"最低":41.8,"成交量":4623,"成交额":19617000.0,"振幅":2.56,"涨跌幅":-1.51,"涨跌额":-0.65,"换手率":0.62},{"日期":"1992-08-25T00:00:00.000","股票代码":"000001","开盘":42.25,"收盘":40.8,"最高":42.25,"最低":40.7,"成交量":5081,"成交额":21024000.0,"振幅":3.66,"涨跌幅":-3.77,"涨跌额":-1.6,"换手率":0.68},{"日期":"1992-08-26T00:00:00.000","股票代码":"000001","开盘":40.65,"收盘":41.6,"最高":41.9,"最低":40.3,"成交量":9575,"成交额":39334000.0,"振幅":3.92,"涨跌幅":1.96,"涨跌额":0.8,"换手率":1.28},{"日期":"1992-08-27T00:00:00.000","股票代码":"000001","开盘":41.75,"收盘":41.8,"最高":42.6,"最低":41.2,"成交量":6703,"成交额":27979000.0,"振幅":3.37,"涨跌幅":0.48,"涨跌额":0.2,"换手率":0.9},{"日期":"1992-08-28T00:00:00.000","股票代码":"000001","开盘":41.8,"收盘":41.8,"最高":41.8,"最低":41.3,"成交量":3661,"成交额":15251000.0,"振幅":1.2,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"1992-08-31T00:00:00.000","股票代码":"000001","开盘":41.65,"收盘":41.25,"最高":41.65,"最低":41.0,"成交量":3615,"成交额":14922000.0,"振幅":1.56,"涨跌幅":-1.32,"涨跌额":-0.55,"换手率":0.48},{"日期":"1992-09-01T00:00:00.000","股票代码":"000001","开盘":41.1,"收盘":40.55,"最高":41.1,"最低":40.5,"成交量":4287,"成交额":17460000.0,"振幅":1.45,"涨跌幅":-1.7,"涨跌额":-0.7,"换手率":0.57},{"日期":"1992-09-02T00:00:00.000","股票代码":"000001","开盘":40.5,"收盘":40.0,"最高":40.55,"最低":38.8,"成交量":7011,"成交额":27813000.0,"振幅":4.32,"涨跌幅":-1.36,"涨跌额":-0.55,"换手率":0.94},{"日期":"1992-09-03T00:00:00.000","股票代码":"000001","开盘":40.0,"收盘":40.0,"最高":40.35,"最低":39.4,"成交量":5391,"成交额":21553000.0,"振幅":2.38,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.72},{"日期":"1992-09-04T00:00:00.000","股票代码":"000001","开盘":40.05,"收盘":38.8,"最高":40.05,"最低":38.7,"成交量":6974,"成交额":27350000.0,"振幅":3.38,"涨跌幅":-3.0,"涨跌额":-1.2,"换手率":0.93},{"日期":"1992-09-07T00:00:00.000","股票代码":"000001","开盘":38.65,"收盘":37.2,"最高":38.65,"最低":37.0,"成交量":7261,"成交额":27332000.0,"振幅":4.25,"涨跌幅":-4.12,"涨跌额":-1.6,"换手率":0.97},{"日期":"1992-09-08T00:00:00.000","股票代码":"000001","开盘":37.05,"收盘":39.0,"最高":39.4,"最低":36.5,"成交量":10735,"成交额":40417000.0,"振幅":7.8,"涨跌幅":4.84,"涨跌额":1.8,"换手率":1.44},{"日期":"1992-09-09T00:00:00.000","股票代码":"000001","开盘":39.15,"收盘":41.55,"最高":41.6,"最低":39.15,"成交量":11382,"成交额":45747000.0,"振幅":6.28,"涨跌幅":6.54,"涨跌额":2.55,"换手率":1.52},{"日期":"1992-09-10T00:00:00.000","股票代码":"000001","开盘":41.7,"收盘":42.35,"最高":43.0,"最低":41.7,"成交量":15854,"成交额":67233000.0,"振幅":3.13,"涨跌幅":1.93,"涨跌额":0.8,"换手率":2.12},{"日期":"1992-09-11T00:00:00.000","股票代码":"000001","开盘":42.5,"收盘":43.3,"最高":43.4,"最低":41.2,"成交量":14762,"成交额":63919460.0,"振幅":5.19,"涨跌幅":2.24,"涨跌额":0.95,"换手率":1.98},{"日期":"1992-09-14T00:00:00.000","股票代码":"000001","开盘":43.45,"收盘":42.2,"最高":44.4,"最低":42.0,"成交量":13590,"成交额":59413000.0,"振幅":5.54,"涨跌幅":-2.54,"涨跌额":-1.1,"换手率":1.82},{"日期":"1992-09-15T00:00:00.000","股票代码":"000001","开盘":42.05,"收盘":42.15,"最高":43.0,"最低":41.6,"成交量":9362,"成交额":39510000.0,"振幅":3.32,"涨跌幅":-0.12,"涨跌额":-0.05,"换手率":1.25},{"日期":"1992-09-16T00:00:00.000","股票代码":"000001","开盘":42.0,"收盘":42.75,"最高":43.5,"最低":41.5,"成交量":5560,"成交额":23656000.0,"振幅":4.74,"涨跌幅":1.42,"涨跌额":0.6,"换手率":0.74},{"日期":"1992-09-17T00:00:00.000","股票代码":"000001","开盘":42.8,"收盘":43.3,"最高":43.6,"最低":42.8,"成交量":7977,"成交额":34505000.0,"振幅":1.87,"涨跌幅":1.29,"涨跌额":0.55,"换手率":1.07},{"日期":"1992-09-18T00:00:00.000","股票代码":"000001","开盘":43.3,"收盘":42.6,"最高":43.5,"最低":42.4,"成交量":5771,"成交额":24735000.0,"振幅":2.54,"涨跌幅":-1.62,"涨跌额":-0.7,"换手率":0.77},{"日期":"1992-09-21T00:00:00.000","股票代码":"000001","开盘":42.5,"收盘":42.8,"最高":43.25,"最低":42.4,"成交量":3430,"成交额":14690000.0,"振幅":2.0,"涨跌幅":0.47,"涨跌额":0.2,"换手率":0.46},{"日期":"1992-09-22T00:00:00.000","股票代码":"000001","开盘":42.8,"收盘":42.55,"最高":43.0,"最低":42.4,"成交量":4478,"成交额":19053890.0,"振幅":1.4,"涨跌幅":-0.58,"涨跌额":-0.25,"换手率":0.6},{"日期":"1992-09-23T00:00:00.000","股票代码":"000001","开盘":42.7,"收盘":43.05,"最高":43.3,"最低":42.7,"成交量":7356,"成交额":31679000.0,"振幅":1.41,"涨跌幅":1.18,"涨跌额":0.5,"换手率":0.99},{"日期":"1992-09-24T00:00:00.000","股票代码":"000001","开盘":43.2,"收盘":45.3,"最高":45.4,"最低":43.2,"成交量":20187,"成交额":89877000.0,"振幅":5.11,"涨跌幅":5.23,"涨跌额":2.25,"换手率":2.7},{"日期":"1992-09-25T00:00:00.000","股票代码":"000001","开盘":45.45,"收盘":45.3,"最高":46.2,"最低":45.1,"成交量":23953,"成交额":109467000.0,"振幅":2.43,"涨跌幅":0.0,"涨跌额":0.0,"换手率":3.21},{"日期":"1992-09-28T00:00:00.000","股票代码":"000001","开盘":45.3,"收盘":44.95,"最高":45.35,"最低":44.5,"成交量":9758,"成交额":43934000.0,"振幅":1.88,"涨跌幅":-0.77,"涨跌额":-0.35,"换手率":1.31},{"日期":"1992-09-29T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":45.0,"最高":45.0,"最低":44.7,"成交量":5714,"成交额":25665000.0,"振幅":0.67,"涨跌幅":0.11,"涨跌额":0.05,"换手率":0.77},{"日期":"1992-09-30T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":44.6,"最高":45.05,"最低":44.4,"成交量":7746,"成交额":34655000.0,"振幅":1.44,"涨跌幅":-0.89,"涨跌额":-0.4,"换手率":1.04},{"日期":"1992-10-04T00:00:00.000","股票代码":"000001","开盘":44.6,"收盘":44.8,"最高":45.0,"最低":44.6,"成交量":3344,"成交额":15000000.0,"振幅":0.9,"涨跌幅":0.45,"涨跌额":0.2,"换手率":0.45},{"日期":"1992-10-05T00:00:00.000","股票代码":"000001","开盘":44.8,"收盘":44.3,"最高":44.9,"最低":44.2,"成交量":3358,"成交额":14962000.0,"振幅":1.56,"涨跌幅":-1.12,"涨跌额":-0.5,"换手率":0.45},{"日期":"1992-10-06T00:00:00.000","股票代码":"000001","开盘":44.15,"收盘":43.85,"最高":44.15,"最低":43.5,"成交量":3479,"成交额":15254000.0,"振幅":1.47,"涨跌幅":-1.02,"涨跌额":-0.45,"换手率":0.47},{"日期":"1992-10-07T00:00:00.000","股票代码":"000001","开盘":43.7,"收盘":44.2,"最高":44.2,"最低":43.5,"成交量":2745,"成交额":12035000.0,"振幅":1.6,"涨跌幅":0.8,"涨跌额":0.35,"换手率":0.37},{"日期":"1992-10-08T00:00:00.000","股票代码":"000001","开盘":44.35,"收盘":44.05,"最高":44.5,"最低":43.9,"成交量":2771,"成交额":12237000.0,"振幅":1.36,"涨跌幅":-0.34,"涨跌额":-0.15,"换手率":0.37},{"日期":"1992-10-09T00:00:00.000","股票代码":"000001","开盘":44.1,"收盘":44.55,"最高":44.65,"最低":43.9,"成交量":5029,"成交额":22199000.0,"振幅":1.7,"涨跌幅":1.14,"涨跌额":0.5,"换手率":0.67},{"日期":"1992-10-12T00:00:00.000","股票代码":"000001","开盘":44.7,"收盘":44.8,"最高":45.35,"最低":44.7,"成交量":6215,"成交额":27937000.0,"振幅":1.46,"涨跌幅":0.56,"涨跌额":0.25,"换手率":0.83},{"日期":"1992-10-13T00:00:00.000","股票代码":"000001","开盘":44.95,"收盘":44.3,"最高":44.95,"最低":44.2,"成交量":3048,"成交额":13553000.0,"振幅":1.67,"涨跌幅":-1.12,"涨跌额":-0.5,"换手率":0.41},{"日期":"1992-10-14T00:00:00.000","股票代码":"000001","开盘":44.2,"收盘":43.65,"最高":44.3,"最低":43.6,"成交量":3574,"成交额":15689000.0,"振幅":1.58,"涨跌幅":-1.47,"涨跌额":-0.65,"换手率":0.48},{"日期":"1992-10-15T00:00:00.000","股票代码":"000001","开盘":43.5,"收盘":44.35,"最高":44.5,"最低":43.3,"成交量":2716,"成交额":11864000.0,"振幅":2.75,"涨跌幅":1.6,"涨跌额":0.7,"换手率":0.36},{"日期":"1992-10-16T00:00:00.000","股票代码":"000001","开盘":44.4,"收盘":43.9,"最高":44.5,"最低":43.8,"成交量":2718,"成交额":11950000.0,"振幅":1.58,"涨跌幅":-1.01,"涨跌额":-0.45,"换手率":0.36},{"日期":"1992-10-19T00:00:00.000","股票代码":"000001","开盘":43.9,"收盘":42.8,"最高":43.9,"最低":42.6,"成交量":4548,"成交额":19700000.0,"振幅":2.96,"涨跌幅":-2.51,"涨跌额":-1.1,"换手率":0.61},{"日期":"1992-10-20T00:00:00.000","股票代码":"000001","开盘":42.85,"收盘":43.0,"最高":44.1,"最低":42.85,"成交量":6679,"成交额":28821000.0,"振幅":2.92,"涨跌幅":0.47,"涨跌额":0.2,"换手率":0.89},{"日期":"1992-10-21T00:00:00.000","股票代码":"000001","开盘":42.85,"收盘":42.15,"最高":43.15,"最低":42.0,"成交量":4995,"成交额":21239000.0,"振幅":2.67,"涨跌幅":-1.98,"涨跌额":-0.85,"换手率":0.67},{"日期":"1992-10-22T00:00:00.000","股票代码":"000001","开盘":42.0,"收盘":41.6,"最高":42.0,"最低":40.5,"成交量":6833,"成交额":28262000.0,"振幅":3.56,"涨跌幅":-1.3,"涨跌额":-0.55,"换手率":0.92},{"日期":"1992-10-23T00:00:00.000","股票代码":"000001","开盘":41.6,"收盘":40.8,"最高":41.6,"最低":40.75,"成交量":7667,"成交额":31529000.0,"振幅":2.04,"涨跌幅":-1.92,"涨跌额":-0.8,"换手率":1.03},{"日期":"1992-10-26T00:00:00.000","股票代码":"000001","开盘":40.65,"收盘":38.5,"最高":40.65,"最低":37.15,"成交量":11162,"成交额":42657000.0,"振幅":8.58,"涨跌幅":-5.64,"涨跌额":-2.3,"换手率":1.5},{"日期":"1992-10-27T00:00:00.000","股票代码":"000001","开盘":38.5,"收盘":37.8,"最高":38.9,"最低":37.75,"成交量":14493,"成交额":55373000.0,"振幅":2.99,"涨跌幅":-1.82,"涨跌额":-0.7,"换手率":1.94},{"日期":"1992-10-28T00:00:00.000","股票代码":"000001","开盘":37.95,"收盘":38.55,"最高":38.8,"最低":37.4,"成交量":9524,"成交额":36305000.0,"振幅":3.7,"涨跌幅":1.98,"涨跌额":0.75,"换手率":1.28},{"日期":"1992-10-29T00:00:00.000","股票代码":"000001","开盘":38.4,"收盘":39.6,"最高":39.6,"最低":38.35,"成交量":11891,"成交额":46187000.0,"振幅":3.24,"涨跌幅":2.72,"涨跌额":1.05,"换手率":1.59},{"日期":"1992-10-30T00:00:00.000","股票代码":"000001","开盘":39.75,"收盘":39.95,"最高":40.3,"最低":39.75,"成交量":10481,"成交额":41866000.0,"振幅":1.39,"涨跌幅":0.88,"涨跌额":0.35,"换手率":1.4},{"日期":"1992-11-02T00:00:00.000","股票代码":"000001","开盘":40.0,"收盘":38.0,"最高":40.0,"最低":37.9,"成交量":7222,"成交额":28034000.0,"振幅":5.26,"涨跌幅":-4.88,"涨跌额":-1.95,"换手率":0.97},{"日期":"1992-11-03T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":38.8,"最高":38.8,"最低":37.4,"成交量":6686,"成交额":25342000.0,"振幅":3.68,"涨跌幅":2.11,"涨跌额":0.8,"换手率":0.9},{"日期":"1992-11-04T00:00:00.000","股票代码":"000001","开盘":38.8,"收盘":38.2,"最高":38.8,"最低":38.0,"成交量":2666,"成交额":10193000.0,"振幅":2.06,"涨跌幅":-1.55,"涨跌额":-0.6,"换手率":0.36},{"日期":"1992-11-05T00:00:00.000","股票代码":"000001","开盘":38.05,"收盘":37.9,"最高":38.1,"最低":37.8,"成交量":3411,"成交额":12945000.0,"振幅":0.79,"涨跌幅":-0.79,"涨跌额":-0.3,"换手率":0.46},{"日期":"1992-11-06T00:00:00.000","股票代码":"000001","开盘":37.8,"收盘":38.0,"最高":38.2,"最低":37.8,"成交量":4130,"成交额":15676000.0,"振幅":1.06,"涨跌幅":0.26,"涨跌额":0.1,"换手率":0.55},{"日期":"1992-11-09T00:00:00.000","股票代码":"000001","开盘":37.85,"收盘":37.8,"最高":38.0,"最低":37.65,"成交量":2193,"成交额":8303000.0,"振幅":0.92,"涨跌幅":-0.53,"涨跌额":-0.2,"换手率":0.29},{"日期":"1992-11-10T00:00:00.000","股票代码":"000001","开盘":37.65,"收盘":37.6,"最高":38.0,"最低":37.4,"成交量":3032,"成交额":11440000.0,"振幅":1.59,"涨跌幅":-0.53,"涨跌额":-0.2,"换手率":0.41},{"日期":"1992-11-11T00:00:00.000","股票代码":"000001","开盘":37.5,"收盘":37.0,"最高":37.7,"最低":36.8,"成交量":4007,"成交额":14910000.0,"振幅":2.39,"涨跌幅":-1.6,"涨跌额":-0.6,"换手率":0.54},{"日期":"1992-11-12T00:00:00.000","股票代码":"000001","开盘":37.0,"收盘":35.75,"最高":37.6,"最低":35.2,"成交量":5169,"成交额":18912000.0,"振幅":6.49,"涨跌幅":-3.38,"涨跌额":-1.25,"换手率":0.69},{"日期":"1992-11-13T00:00:00.000","股票代码":"000001","开盘":35.6,"收盘":34.1,"最高":35.6,"最低":33.7,"成交量":8281,"成交额":28325000.0,"振幅":5.31,"涨跌幅":-4.62,"涨跌额":-1.65,"换手率":1.11},{"日期":"1992-11-16T00:00:00.000","股票代码":"000001","开盘":33.95,"收盘":30.8,"最高":33.95,"最低":30.75,"成交量":8433,"成交额":27269000.0,"振幅":9.38,"涨跌幅":-9.68,"涨跌额":-3.3,"换手率":1.13},{"日期":"1992-11-17T00:00:00.000","股票代码":"000001","开盘":30.65,"收盘":29.9,"最高":30.65,"最低":29.0,"成交量":13071,"成交额":39039000.0,"振幅":5.36,"涨跌幅":-2.92,"涨跌额":-0.9,"换手率":1.75},{"日期":"1992-11-18T00:00:00.000","股票代码":"000001","开盘":30.0,"收盘":31.8,"最高":32.5,"最低":30.0,"成交量":12133,"成交额":37760000.0,"振幅":8.36,"涨跌幅":6.35,"涨跌额":1.9,"换手率":1.63},{"日期":"1992-11-19T00:00:00.000","股票代码":"000001","开盘":31.65,"收盘":31.6,"最高":31.85,"最低":30.95,"成交量":13819,"成交额":43550000.0,"振幅":2.83,"涨跌幅":-0.63,"涨跌额":-0.2,"换手率":1.85},{"日期":"1992-11-20T00:00:00.000","股票代码":"000001","开盘":31.6,"收盘":31.2,"最高":32.0,"最低":31.2,"成交量":10497,"成交额":33207000.0,"振幅":2.53,"涨跌幅":-1.27,"涨跌额":-0.4,"换手率":1.41},{"日期":"1992-11-23T00:00:00.000","股票代码":"000001","开盘":31.05,"收盘":30.1,"最高":31.05,"最低":29.75,"成交量":9535,"成交额":28694000.0,"振幅":4.17,"涨跌幅":-3.53,"涨跌额":-1.1,"换手率":1.28},{"日期":"1992-11-24T00:00:00.000","股票代码":"000001","开盘":30.0,"收盘":30.8,"最高":30.8,"最低":29.8,"成交量":4825,"成交额":14585000.0,"振幅":3.32,"涨跌幅":2.33,"涨跌额":0.7,"换手率":0.65},{"日期":"1992-11-25T00:00:00.000","股票代码":"000001","开盘":30.8,"收盘":32.0,"最高":32.0,"最低":30.7,"成交量":7201,"成交额":22654000.0,"振幅":4.22,"涨跌幅":3.9,"涨跌额":1.2,"换手率":0.96},{"日期":"1992-11-26T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":34.7,"最高":35.1,"最低":32.0,"成交量":15182,"成交额":50684000.0,"振幅":9.69,"涨跌幅":8.44,"涨跌额":2.7,"换手率":2.03},{"日期":"1992-11-27T00:00:00.000","股票代码":"000001","开盘":34.85,"收盘":34.75,"最高":35.0,"最低":33.75,"成交量":2076,"成交额":7212362.0,"振幅":3.6,"涨跌幅":0.14,"涨跌额":0.05,"换手率":0.28},{"日期":"1992-11-30T00:00:00.000","股票代码":"000001","开盘":34.9,"收盘":38.3,"最高":38.65,"最低":34.9,"成交量":12876,"成交额":48360000.0,"振幅":10.79,"涨跌幅":10.22,"涨跌额":3.55,"换手率":1.73},{"日期":"1992-12-01T00:00:00.000","股票代码":"000001","开盘":38.45,"收盘":39.2,"最高":39.4,"最低":37.2,"成交量":20516,"成交额":78773000.0,"振幅":5.74,"涨跌幅":2.35,"涨跌额":0.9,"换手率":2.75},{"日期":"1992-12-02T00:00:00.000","股票代码":"000001","开盘":39.35,"收盘":38.6,"最高":40.0,"最低":38.3,"成交量":17732,"成交额":69630000.0,"振幅":4.34,"涨跌幅":-1.53,"涨跌额":-0.6,"换手率":2.38},{"日期":"1992-12-03T00:00:00.000","股票代码":"000001","开盘":38.45,"收盘":37.5,"最高":38.85,"最低":37.5,"成交量":11345,"成交额":43398000.0,"振幅":3.5,"涨跌幅":-2.85,"涨跌额":-1.1,"换手率":1.52},{"日期":"1992-12-04T00:00:00.000","股票代码":"000001","开盘":37.35,"收盘":39.0,"最高":39.15,"最低":37.35,"成交量":13058,"成交额":50300000.0,"振幅":4.8,"涨跌幅":4.0,"涨跌额":1.5,"换手率":1.75},{"日期":"1992-12-07T00:00:00.000","股票代码":"000001","开盘":39.15,"收盘":41.3,"最高":41.45,"最低":39.15,"成交量":15665,"成交额":63773000.0,"振幅":5.9,"涨跌幅":5.9,"涨跌额":2.3,"换手率":2.1},{"日期":"1992-12-08T00:00:00.000","股票代码":"000001","开盘":41.45,"收盘":41.4,"最高":41.85,"最低":41.2,"成交量":15303,"成交额":63477000.0,"振幅":1.57,"涨跌幅":0.24,"涨跌额":0.1,"换手率":2.05},{"日期":"1992-12-09T00:00:00.000","股票代码":"000001","开盘":41.55,"收盘":39.8,"最高":41.55,"最低":39.1,"成交量":12081,"成交额":48707000.0,"振幅":5.92,"涨跌幅":-3.86,"涨跌额":-1.6,"换手率":1.62},{"日期":"1992-12-10T00:00:00.000","股票代码":"000001","开盘":39.95,"收盘":38.95,"最高":39.95,"最低":38.7,"成交量":13335,"成交额":52301000.0,"振幅":3.14,"涨跌幅":-2.14,"涨跌额":-0.85,"换手率":1.79},{"日期":"1992-12-11T00:00:00.000","股票代码":"000001","开盘":39.0,"收盘":40.3,"最高":41.55,"最低":39.0,"成交量":14021,"成交额":56798000.0,"振幅":6.55,"涨跌幅":3.47,"涨跌额":1.35,"换手率":1.88},{"日期":"1992-12-14T00:00:00.000","股票代码":"000001","开盘":40.45,"收盘":40.5,"最高":41.0,"最低":40.0,"成交量":10171,"成交额":41203000.0,"振幅":2.48,"涨跌幅":0.5,"涨跌额":0.2,"换手率":1.36},{"日期":"1992-12-15T00:00:00.000","股票代码":"000001","开盘":40.35,"收盘":40.1,"最高":40.5,"最低":39.85,"成交量":6192,"成交额":24848000.0,"振幅":1.6,"涨跌幅":-0.99,"涨跌额":-0.4,"换手率":0.83},{"日期":"1992-12-16T00:00:00.000","股票代码":"000001","开盘":40.0,"收盘":40.8,"最高":40.8,"最低":39.8,"成交量":6374,"成交额":25787000.0,"振幅":2.49,"涨跌幅":1.75,"涨跌额":0.7,"换手率":0.85},{"日期":"1992-12-17T00:00:00.000","股票代码":"000001","开盘":40.95,"收盘":40.6,"最高":41.2,"最低":40.5,"成交量":5041,"成交额":20547000.0,"振幅":1.72,"涨跌幅":-0.49,"涨跌额":-0.2,"换手率":0.68},{"日期":"1992-12-18T00:00:00.000","股票代码":"000001","开盘":40.75,"收盘":41.4,"最高":41.45,"最低":40.55,"成交量":6156,"成交额":25229000.0,"振幅":2.22,"涨跌幅":1.97,"涨跌额":0.8,"换手率":0.82},{"日期":"1992-12-21T00:00:00.000","股票代码":"000001","开盘":41.55,"收盘":41.7,"最高":41.8,"最低":41.0,"成交量":9501,"成交额":39370000.0,"振幅":1.93,"涨跌幅":0.72,"涨跌额":0.3,"换手率":1.27},{"日期":"1992-12-22T00:00:00.000","股票代码":"000001","开盘":41.85,"收盘":41.5,"最高":42.0,"最低":41.5,"成交量":7660,"成交额":32058000.0,"振幅":1.2,"涨跌幅":-0.48,"涨跌额":-0.2,"换手率":1.03},{"日期":"1992-12-23T00:00:00.000","股票代码":"000001","开盘":41.5,"收盘":41.15,"最高":41.5,"最低":41.0,"成交量":5817,"成交额":24019000.0,"振幅":1.2,"涨跌幅":-0.84,"涨跌额":-0.35,"换手率":0.78},{"日期":"1992-12-24T00:00:00.000","股票代码":"000001","开盘":41.0,"收盘":41.75,"最高":42.0,"最低":41.0,"成交量":4151,"成交额":17230000.0,"振幅":2.43,"涨跌幅":1.46,"涨跌额":0.6,"换手率":0.56},{"日期":"1992-12-25T00:00:00.000","股票代码":"000001","开盘":41.9,"收盘":41.85,"最高":42.0,"最低":41.6,"成交量":5259,"成交额":22008000.0,"振幅":0.96,"涨跌幅":0.24,"涨跌额":0.1,"换手率":0.7},{"日期":"1992-12-28T00:00:00.000","股票代码":"000001","开盘":42.0,"收盘":42.15,"最高":42.15,"最低":41.85,"成交量":4951,"成交额":20778000.0,"振幅":0.72,"涨跌幅":0.72,"涨跌额":0.3,"换手率":0.66},{"日期":"1992-12-29T00:00:00.000","股票代码":"000001","开盘":42.15,"收盘":43.6,"最高":43.7,"最低":42.15,"成交量":7412,"成交额":31868000.0,"振幅":3.68,"涨跌幅":3.44,"涨跌额":1.45,"换手率":0.99},{"日期":"1992-12-30T00:00:00.000","股票代码":"000001","开盘":43.75,"收盘":44.7,"最高":44.8,"最低":43.75,"成交量":12683,"成交额":56493000.0,"振幅":2.41,"涨跌幅":2.52,"涨跌额":1.1,"换手率":1.7},{"日期":"1992-12-31T00:00:00.000","股票代码":"000001","开盘":44.85,"收盘":44.5,"最高":45.1,"最低":44.3,"成交量":11450,"成交额":51227000.0,"振幅":1.79,"涨跌幅":-0.45,"涨跌额":-0.2,"换手率":1.53},{"日期":"1993-01-03T00:00:00.000","股票代码":"000001","开盘":44.5,"收盘":45.45,"最高":45.5,"最低":44.5,"成交量":9733,"成交额":44049000.0,"振幅":2.25,"涨跌幅":2.13,"涨跌额":0.95,"换手率":1.3},{"日期":"1993-01-04T00:00:00.000","股票代码":"000001","开盘":45.5,"收盘":45.0,"最高":45.8,"最低":44.9,"成交量":11834,"成交额":53747000.0,"振幅":1.98,"涨跌幅":-0.99,"涨跌额":-0.45,"换手率":1.59},{"日期":"1993-01-05T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":45.1,"最高":45.5,"最低":44.8,"成交量":6653,"成交额":30012000.0,"振幅":1.56,"涨跌幅":0.22,"涨跌额":0.1,"换手率":0.89},{"日期":"1993-01-06T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":45.5,"最高":45.5,"最低":45.0,"成交量":6654,"成交额":30137000.0,"振幅":1.11,"涨跌幅":0.89,"涨跌额":0.4,"换手率":0.89},{"日期":"1993-01-07T00:00:00.000","股票代码":"000001","开盘":45.5,"收盘":46.0,"最高":46.0,"最低":45.25,"成交量":6555,"成交额":29975000.0,"振幅":1.65,"涨跌幅":1.1,"涨跌额":0.5,"换手率":0.88},{"日期":"1993-01-08T00:00:00.000","股票代码":"000001","开盘":46.0,"收盘":46.25,"最高":46.25,"最低":45.85,"成交量":9127,"成交额":42013000.0,"振幅":0.87,"涨跌幅":0.54,"涨跌额":0.25,"换手率":1.22},{"日期":"1993-01-11T00:00:00.000","股票代码":"000001","开盘":46.4,"收盘":47.7,"最高":48.0,"最低":46.3,"成交量":9624,"成交额":45488000.0,"振幅":3.68,"涨跌幅":3.14,"涨跌额":1.45,"换手率":1.29},{"日期":"1993-01-12T00:00:00.000","股票代码":"000001","开盘":47.85,"收盘":46.5,"最高":47.9,"最低":46.3,"成交量":10314,"成交额":48590000.0,"振幅":3.35,"涨跌幅":-2.52,"涨跌额":-1.2,"换手率":1.38},{"日期":"1993-01-13T00:00:00.000","股票代码":"000001","开盘":46.5,"收盘":47.0,"最高":47.4,"最低":46.3,"成交量":8478,"成交额":39754000.0,"振幅":2.37,"涨跌幅":1.08,"涨跌额":0.5,"换手率":1.14},{"日期":"1993-01-14T00:00:00.000","股票代码":"000001","开盘":47.0,"收盘":46.8,"最高":47.3,"最低":46.6,"成交量":7724,"成交额":36235000.0,"振幅":1.49,"涨跌幅":-0.43,"涨跌额":-0.2,"换手率":1.03},{"日期":"1993-01-15T00:00:00.000","股票代码":"000001","开盘":46.8,"收盘":47.2,"最高":47.3,"最低":46.5,"成交量":6963,"成交额":32621000.0,"振幅":1.71,"涨跌幅":0.85,"涨跌额":0.4,"换手率":0.93},{"日期":"1993-01-18T00:00:00.000","股票代码":"000001","开盘":47.05,"收盘":48.6,"最高":48.7,"最低":47.05,"成交量":11350,"成交额":54418000.0,"振幅":3.5,"涨跌幅":2.97,"涨跌额":1.4,"换手率":1.52},{"日期":"1993-01-19T00:00:00.000","股票代码":"000001","开盘":48.75,"收盘":48.9,"最高":49.25,"最低":48.7,"成交量":13887,"成交额":68030000.0,"振幅":1.13,"涨跌幅":0.62,"涨跌额":0.3,"换手率":1.86},{"日期":"1993-02-01T00:00:00.000","股票代码":"000001","开盘":49.0,"收盘":52.8,"最高":53.55,"最低":49.0,"成交量":11269,"成交额":59535000.0,"振幅":9.3,"涨跌幅":7.98,"涨跌额":3.9,"换手率":1.51},{"日期":"1993-02-02T00:00:00.000","股票代码":"000001","开盘":52.95,"收盘":53.8,"最高":54.9,"最低":52.95,"成交量":11176,"成交额":60225000.0,"振幅":3.69,"涨跌幅":1.89,"涨跌额":1.0,"换手率":1.5},{"日期":"1993-02-03T00:00:00.000","股票代码":"000001","开盘":53.95,"收盘":52.5,"最高":54.3,"最低":52.45,"成交量":9736,"成交额":51704000.0,"振幅":3.44,"涨跌幅":-2.42,"涨跌额":-1.3,"换手率":1.3},{"日期":"1993-02-04T00:00:00.000","股票代码":"000001","开盘":52.5,"收盘":52.8,"最高":53.0,"最低":51.8,"成交量":10325,"成交额":54231000.0,"振幅":2.29,"涨跌幅":0.57,"涨跌额":0.3,"换手率":1.38},{"日期":"1993-02-05T00:00:00.000","股票代码":"000001","开盘":52.8,"收盘":52.8,"最高":53.15,"最低":52.45,"成交量":12226,"成交额":64511000.0,"振幅":1.33,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.64},{"日期":"1993-02-08T00:00:00.000","股票代码":"000001","开盘":52.95,"收盘":54.0,"最高":54.8,"最低":52.95,"成交量":13750,"成交额":74683000.0,"振幅":3.5,"涨跌幅":2.27,"涨跌额":1.2,"换手率":1.84},{"日期":"1993-02-09T00:00:00.000","股票代码":"000001","开盘":54.0,"收盘":53.9,"最高":54.6,"最低":53.5,"成交量":13750,"成交额":74112504.0,"振幅":2.04,"涨跌幅":-0.19,"涨跌额":-0.1,"换手率":1.84},{"日期":"1993-02-10T00:00:00.000","股票代码":"000001","开盘":54.0,"收盘":54.4,"最高":55.0,"最低":54.0,"成交量":10576,"成交额":57600000.0,"振幅":1.86,"涨跌幅":0.93,"涨跌额":0.5,"换手率":1.42},{"日期":"1993-02-11T00:00:00.000","股票代码":"000001","开盘":54.4,"收盘":54.5,"最高":55.0,"最低":54.0,"成交量":14547,"成交额":79302000.0,"振幅":1.84,"涨跌幅":0.18,"涨跌额":0.1,"换手率":1.95},{"日期":"1993-02-12T00:00:00.000","股票代码":"000001","开盘":54.5,"收盘":53.1,"最高":54.5,"最低":51.95,"成交量":24375,"成交额":129769000.0,"振幅":4.68,"涨跌幅":-2.57,"涨跌额":-1.4,"换手率":3.27},{"日期":"1993-02-15T00:00:00.000","股票代码":"000001","开盘":53.1,"收盘":55.5,"最高":55.95,"最低":53.1,"成交量":16569,"成交额":91316000.0,"振幅":5.37,"涨跌幅":4.52,"涨跌额":2.4,"换手率":2.22},{"日期":"1993-02-16T00:00:00.000","股票代码":"000001","开盘":55.65,"收盘":55.9,"最高":56.7,"最低":55.65,"成交量":18262,"成交额":102656000.0,"振幅":1.89,"涨跌幅":0.72,"涨跌额":0.4,"换手率":2.45},{"日期":"1993-02-17T00:00:00.000","股票代码":"000001","开盘":56.0,"收盘":56.4,"最高":56.5,"最低":55.25,"成交量":13109,"成交额":73204000.0,"振幅":2.24,"涨跌幅":0.89,"涨跌额":0.5,"换手率":1.76},{"日期":"1993-02-18T00:00:00.000","股票代码":"000001","开盘":56.55,"收盘":57.0,"最高":57.0,"最低":56.0,"成交量":12053,"成交额":68287000.0,"振幅":1.77,"涨跌幅":1.06,"涨跌额":0.6,"换手率":1.61},{"日期":"1993-02-19T00:00:00.000","股票代码":"000001","开盘":57.0,"收盘":58.8,"最高":58.8,"最低":57.0,"成交量":13611,"成交额":78971000.0,"振幅":3.16,"涨跌幅":3.16,"涨跌额":1.8,"换手率":1.82},{"日期":"1993-02-22T00:00:00.000","股票代码":"000001","开盘":58.8,"收盘":60.65,"最高":61.6,"最低":58.8,"成交量":15918,"成交额":96859000.0,"振幅":4.76,"涨跌幅":3.15,"涨跌额":1.85,"换手率":2.13},{"日期":"1993-02-23T00:00:00.000","股票代码":"000001","开盘":60.8,"收盘":59.9,"最高":60.8,"最低":59.8,"成交量":13401,"成交额":80635000.0,"振幅":1.65,"涨跌幅":-1.24,"涨跌额":-0.75,"换手率":1.8},{"日期":"1993-02-24T00:00:00.000","股票代码":"000001","开盘":60.0,"收盘":57.7,"最高":60.0,"最低":57.2,"成交量":15275,"成交额":88136752.0,"振幅":4.67,"涨跌幅":-3.67,"涨跌额":-2.2,"换手率":2.05},{"日期":"1993-02-25T00:00:00.000","股票代码":"000001","开盘":57.5,"收盘":59.2,"最高":59.7,"最低":56.9,"成交量":16335,"成交额":94972000.0,"振幅":4.85,"涨跌幅":2.6,"涨跌额":1.5,"换手率":2.19},{"日期":"1993-02-26T00:00:00.000","股票代码":"000001","开盘":59.35,"收盘":58.9,"最高":60.0,"最低":58.3,"成交量":11828,"成交额":69693000.0,"振幅":2.87,"涨跌幅":-0.51,"涨跌额":-0.3,"换手率":1.58},{"日期":"1993-03-01T00:00:00.000","股票代码":"000001","开盘":58.95,"收盘":60.7,"最高":62.0,"最低":58.95,"成交量":26475,"成交额":160703248.0,"振幅":5.18,"涨跌幅":3.06,"涨跌额":1.8,"换手率":3.55},{"日期":"1993-03-02T00:00:00.000","股票代码":"000001","开盘":60.85,"收盘":59.6,"最高":60.85,"最低":59.5,"成交量":12696,"成交额":76302000.0,"振幅":2.22,"涨跌幅":-1.81,"涨跌额":-1.1,"换手率":1.7},{"日期":"1993-03-03T00:00:00.000","股票代码":"000001","开盘":59.5,"收盘":57.8,"最高":59.8,"最低":57.8,"成交量":12161,"成交额":71790000.0,"振幅":3.36,"涨跌幅":-3.02,"涨跌额":-1.8,"换手率":1.63},{"日期":"1993-03-04T00:00:00.000","股票代码":"000001","开盘":57.8,"收盘":58.2,"最高":59.0,"最低":56.85,"成交量":20340,"成交额":117525000.0,"振幅":3.72,"涨跌幅":0.69,"涨跌额":0.4,"换手率":2.72},{"日期":"1993-03-05T00:00:00.000","股票代码":"000001","开盘":58.25,"收盘":56.0,"最高":58.5,"最低":56.0,"成交量":15733,"成交额":90655000.0,"振幅":4.3,"涨跌幅":-3.78,"涨跌额":-2.2,"换手率":2.11},{"日期":"1993-03-08T00:00:00.000","股票代码":"000001","开盘":56.0,"收盘":57.5,"最高":58.0,"最低":56.0,"成交量":15266,"成交额":87618000.0,"振幅":3.57,"涨跌幅":2.68,"涨跌额":1.5,"换手率":2.05},{"日期":"1993-03-09T00:00:00.000","股票代码":"000001","开盘":57.5,"收盘":57.25,"最高":58.0,"最低":56.8,"成交量":9501,"成交额":54491000.0,"振幅":2.09,"涨跌幅":-0.43,"涨跌额":-0.25,"换手率":1.27},{"日期":"1993-03-10T00:00:00.000","股票代码":"000001","开盘":57.1,"收盘":58.55,"最高":58.6,"最低":57.1,"成交量":11282,"成交额":65366000.0,"振幅":2.62,"涨跌幅":2.27,"涨跌额":1.3,"换手率":1.51},{"日期":"1993-03-11T00:00:00.000","股票代码":"000001","开盘":58.7,"收盘":58.65,"最高":59.0,"最低":58.5,"成交量":10508,"成交额":61794000.0,"振幅":0.85,"涨跌幅":0.17,"涨跌额":0.1,"换手率":1.41},{"日期":"1993-03-12T00:00:00.000","股票代码":"000001","开盘":58.8,"收盘":59.0,"最高":59.0,"最低":58.7,"成交量":9396,"成交额":55379000.0,"振幅":0.51,"涨跌幅":0.6,"涨跌额":0.35,"换手率":1.26},{"日期":"1993-03-15T00:00:00.000","股票代码":"000001","开盘":59.0,"收盘":57.7,"最高":59.0,"最低":56.8,"成交量":13282,"成交额":76700000.0,"振幅":3.73,"涨跌幅":-2.2,"涨跌额":-1.3,"换手率":1.78},{"日期":"1993-03-16T00:00:00.000","股票代码":"000001","开盘":57.7,"收盘":58.1,"最高":58.5,"最低":57.7,"成交量":9608,"成交额":55764000.0,"振幅":1.39,"涨跌幅":0.69,"涨跌额":0.4,"换手率":1.29},{"日期":"1993-03-17T00:00:00.000","股票代码":"000001","开盘":58.0,"收盘":57.5,"最高":58.2,"最低":57.4,"成交量":8529,"成交额":49267000.0,"振幅":1.38,"涨跌幅":-1.03,"涨跌额":-0.6,"换手率":1.14},{"日期":"1993-03-18T00:00:00.000","股票代码":"000001","开盘":57.5,"收盘":57.7,"最高":58.0,"最低":57.05,"成交量":7040,"成交额":40641000.0,"振幅":1.65,"涨跌幅":0.35,"涨跌额":0.2,"换手率":0.94},{"日期":"1993-03-19T00:00:00.000","股票代码":"000001","开盘":57.85,"收盘":57.9,"最高":58.0,"最低":57.4,"成交量":7638,"成交额":44168000.0,"振幅":1.04,"涨跌幅":0.35,"涨跌额":0.2,"换手率":1.02},{"日期":"1993-03-22T00:00:00.000","股票代码":"000001","开盘":58.0,"收盘":56.8,"最高":58.0,"最低":56.6,"成交量":8173,"成交额":46907000.0,"振幅":2.42,"涨跌幅":-1.9,"涨跌额":-1.1,"换手率":1.09},{"日期":"1993-03-23T00:00:00.000","股票代码":"000001","开盘":56.8,"收盘":56.4,"最高":57.1,"最低":56.0,"成交量":9551,"成交额":53923000.0,"振幅":1.94,"涨跌幅":-0.7,"涨跌额":-0.4,"换手率":1.28},{"日期":"1993-03-24T00:00:00.000","股票代码":"000001","开盘":56.4,"收盘":55.3,"最高":56.6,"最低":55.1,"成交量":8373,"成交额":46841000.0,"振幅":2.66,"涨跌幅":-1.95,"涨跌额":-1.1,"换手率":1.12},{"日期":"1993-03-25T00:00:00.000","股票代码":"000001","开盘":55.3,"收盘":57.05,"最高":57.2,"最低":54.8,"成交量":9414,"成交额":52257000.0,"振幅":4.34,"涨跌幅":3.16,"涨跌额":1.75,"换手率":1.26},{"日期":"1993-03-26T00:00:00.000","股票代码":"000001","开盘":57.2,"收盘":57.1,"最高":57.9,"最低":57.1,"成交量":8493,"成交额":48910000.0,"振幅":1.4,"涨跌幅":0.09,"涨跌额":0.05,"换手率":1.14},{"日期":"1993-03-29T00:00:00.000","股票代码":"000001","开盘":57.2,"收盘":56.9,"最高":57.2,"最低":56.5,"成交量":4793,"成交额":27314000.0,"振幅":1.23,"涨跌幅":-0.35,"涨跌额":-0.2,"换手率":0.64},{"日期":"1993-03-30T00:00:00.000","股票代码":"000001","开盘":56.9,"收盘":56.95,"最高":57.0,"最低":56.45,"成交量":3742,"成交额":21233000.0,"振幅":0.97,"涨跌幅":0.09,"涨跌额":0.05,"换手率":0.5},{"日期":"1993-03-31T00:00:00.000","股票代码":"000001","开盘":57.0,"收盘":57.4,"最高":57.5,"最低":56.95,"成交量":4635,"成交额":26537000.0,"振幅":0.97,"涨跌幅":0.79,"涨跌额":0.45,"换手率":0.62},{"日期":"1993-04-01T00:00:00.000","股票代码":"000001","开盘":57.5,"收盘":57.4,"最高":57.55,"最低":57.2,"成交量":4197,"成交额":24100000.0,"振幅":0.61,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.56},{"日期":"1993-04-02T00:00:00.000","股票代码":"000001","开盘":57.5,"收盘":57.4,"最高":57.8,"最低":57.25,"成交量":5078,"成交额":29231000.0,"振幅":0.96,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.68},{"日期":"1993-04-05T00:00:00.000","股票代码":"000001","开盘":57.4,"收盘":57.05,"最高":57.45,"最低":57.0,"成交量":4109,"成交额":23524000.0,"振幅":0.78,"涨跌幅":-0.61,"涨跌额":-0.35,"换手率":0.55},{"日期":"1993-04-06T00:00:00.000","股票代码":"000001","开盘":57.0,"收盘":57.15,"最高":57.35,"最低":56.6,"成交量":4295,"成交额":24493000.0,"振幅":1.31,"涨跌幅":0.18,"涨跌额":0.1,"换手率":0.58},{"日期":"1993-04-07T00:00:00.000","股票代码":"000001","开盘":57.0,"收盘":57.75,"最高":57.8,"最低":57.0,"成交量":4626,"成交额":26649000.0,"振幅":1.4,"涨跌幅":1.05,"涨跌额":0.6,"换手率":0.62},{"日期":"1993-04-08T00:00:00.000","股票代码":"000001","开盘":57.9,"收盘":58.45,"最高":58.5,"最低":57.9,"成交量":7346,"成交额":42768000.0,"振幅":1.04,"涨跌幅":1.21,"涨跌额":0.7,"换手率":0.98},{"日期":"1993-04-09T00:00:00.000","股票代码":"000001","开盘":58.5,"收盘":58.25,"最高":58.7,"最低":58.1,"成交量":7110,"成交额":41623000.0,"振幅":1.03,"涨跌幅":-0.34,"涨跌额":-0.2,"换手率":0.95},{"日期":"1993-04-12T00:00:00.000","股票代码":"000001","开盘":58.4,"收盘":60.55,"最高":60.9,"最低":58.4,"成交量":15612,"成交额":93706000.0,"振幅":4.29,"涨跌幅":3.95,"涨跌额":2.3,"换手率":2.09},{"日期":"1993-04-13T00:00:00.000","股票代码":"000001","开盘":60.7,"收盘":61.0,"最高":61.15,"最低":60.55,"成交量":16360,"成交额":99548000.0,"振幅":0.99,"涨跌幅":0.74,"涨跌额":0.45,"换手率":2.19},{"日期":"1993-04-14T00:00:00.000","股票代码":"000001","开盘":61.0,"收盘":60.85,"最高":61.0,"最低":60.7,"成交量":12043,"成交额":73313000.0,"振幅":0.49,"涨跌幅":-0.25,"涨跌额":-0.15,"换手率":1.61},{"日期":"1993-04-15T00:00:00.000","股票代码":"000001","开盘":61.0,"收盘":60.7,"最高":61.0,"最低":60.3,"成交量":10857,"成交额":65850000.0,"振幅":1.15,"涨跌幅":-0.25,"涨跌额":-0.15,"换手率":1.45},{"日期":"1993-04-16T00:00:00.000","股票代码":"000001","开盘":60.8,"收盘":60.9,"最高":61.0,"最低":60.5,"成交量":8848,"成交额":53825000.0,"振幅":0.82,"涨跌幅":0.33,"涨跌额":0.2,"换手率":1.19},{"日期":"1993-04-19T00:00:00.000","股票代码":"000001","开盘":61.0,"收盘":60.2,"最高":61.0,"最低":60.15,"成交量":9451,"成交额":57238000.0,"振幅":1.4,"涨跌幅":-1.15,"涨跌额":-0.7,"换手率":1.27},{"日期":"1993-04-20T00:00:00.000","股票代码":"000001","开盘":60.2,"收盘":59.95,"最高":60.2,"最低":59.7,"成交量":5543,"成交额":33251000.0,"振幅":0.83,"涨跌幅":-0.42,"涨跌额":-0.25,"换手率":0.74},{"日期":"1993-04-21T00:00:00.000","股票代码":"000001","开盘":60.0,"收盘":59.95,"最高":60.0,"最低":59.65,"成交量":3625,"成交额":21715000.0,"振幅":0.58,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"1993-04-22T00:00:00.000","股票代码":"000001","开盘":60.0,"收盘":59.7,"最高":60.1,"最低":59.7,"成交量":4216,"成交额":25287000.0,"振幅":0.67,"涨跌幅":-0.42,"涨跌额":-0.25,"换手率":0.56},{"日期":"1993-04-23T00:00:00.000","股票代码":"000001","开盘":59.7,"收盘":59.2,"最高":59.7,"最低":58.8,"成交量":5419,"成交额":32082000.0,"振幅":1.51,"涨跌幅":-0.84,"涨跌额":-0.5,"换手率":0.73},{"日期":"1993-04-26T00:00:00.000","股票代码":"000001","开盘":59.2,"收盘":59.2,"最高":59.2,"最低":58.5,"成交量":3973,"成交额":23446000.0,"振幅":1.18,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.53},{"日期":"1993-04-27T00:00:00.000","股票代码":"000001","开盘":59.2,"收盘":59.0,"最高":59.35,"最低":59.0,"成交量":2490,"成交额":14722000.0,"振幅":0.59,"涨跌幅":-0.34,"涨跌额":-0.2,"换手率":0.33},{"日期":"1993-04-28T00:00:00.000","股票代码":"000001","开盘":59.0,"收盘":59.0,"最高":59.0,"最低":58.75,"成交量":3344,"成交额":19718000.0,"振幅":0.42,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.45},{"日期":"1993-04-29T00:00:00.000","股票代码":"000001","开盘":59.0,"收盘":58.6,"最高":59.0,"最低":58.6,"成交量":2886,"成交额":16979000.0,"振幅":0.68,"涨跌幅":-0.68,"涨跌额":-0.4,"换手率":0.39},{"日期":"1993-04-30T00:00:00.000","股票代码":"000001","开盘":58.6,"收盘":58.8,"最高":58.85,"最低":58.45,"成交量":4143,"成交额":24323000.0,"振幅":0.68,"涨跌幅":0.34,"涨跌额":0.2,"换手率":0.55},{"日期":"1993-05-01T00:00:00.000","股票代码":"000001","开盘":58.8,"收盘":58.05,"最高":58.8,"最低":58.0,"成交量":2795,"成交额":16224975.0,"振幅":1.36,"涨跌幅":-1.28,"涨跌额":-0.75,"换手率":0.37},{"日期":"1993-05-02T00:00:00.000","股票代码":"000001","开盘":58.0,"收盘":58.0,"最高":58.15,"最低":57.75,"成交量":3410,"成交额":19778000.0,"振幅":0.69,"涨跌幅":-0.09,"涨跌额":-0.05,"换手率":0.46},{"日期":"1993-05-03T00:00:00.000","股票代码":"000001","开盘":58.8,"收盘":58.05,"最高":58.8,"最低":58.0,"成交量":2795,"成交额":16325000.0,"振幅":1.38,"涨跌幅":0.09,"涨跌额":0.05,"换手率":0.37},{"日期":"1993-05-04T00:00:00.000","股票代码":"000001","开盘":58.0,"收盘":56.7,"最高":58.1,"最低":56.6,"成交量":4692,"成交额":26603640.0,"振幅":2.58,"涨跌幅":-2.33,"涨跌额":-1.35,"换手率":0.63},{"日期":"1993-05-05T00:00:00.000","股票代码":"000001","开盘":55.3,"收盘":55.3,"最高":56.75,"最低":52.8,"成交量":12940,"成交额":71558200.0,"振幅":6.97,"涨跌幅":-2.47,"涨跌额":-1.4,"换手率":1.73},{"日期":"1993-05-06T00:00:00.000","股票代码":"000001","开盘":56.7,"收盘":55.3,"最高":56.75,"最低":52.8,"成交量":12940,"成交额":70441000.0,"振幅":7.14,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.73},{"日期":"1993-05-07T00:00:00.000","股票代码":"000001","开盘":55.3,"收盘":55.0,"最高":55.6,"最低":53.8,"成交量":10207,"成交额":56056000.0,"振幅":3.25,"涨跌幅":-0.54,"涨跌额":-0.3,"换手率":1.37},{"日期":"1993-05-10T00:00:00.000","股票代码":"000001","开盘":55.0,"收盘":55.55,"最高":57.0,"最低":55.0,"成交量":10639,"成交额":59739000.0,"振幅":3.64,"涨跌幅":1.0,"涨跌额":0.55,"换手率":1.43},{"日期":"1993-05-11T00:00:00.000","股票代码":"000001","开盘":55.4,"收盘":54.55,"最高":55.5,"最低":54.0,"成交量":8958,"成交额":48827000.0,"振幅":2.7,"涨跌幅":-1.8,"涨跌额":-1.0,"换手率":1.2},{"日期":"1993-05-12T00:00:00.000","股票代码":"000001","开盘":54.5,"收盘":55.65,"最高":55.85,"最低":54.5,"成交量":5891,"成交额":32586000.0,"振幅":2.47,"涨跌幅":2.02,"涨跌额":1.1,"换手率":0.79},{"日期":"1993-05-13T00:00:00.000","股票代码":"000001","开盘":55.8,"收盘":56.85,"最高":57.2,"最低":55.8,"成交量":6282,"成交额":35577000.0,"振幅":2.52,"涨跌幅":2.16,"涨跌额":1.2,"换手率":0.84},{"日期":"1993-05-14T00:00:00.000","股票代码":"000001","开盘":56.8,"收盘":57.0,"最高":57.6,"最低":56.6,"成交量":5352,"成交额":30505000.0,"振幅":1.76,"涨跌幅":0.26,"涨跌额":0.15,"换手率":0.72},{"日期":"1993-05-17T00:00:00.000","股票代码":"000001","开盘":57.0,"收盘":55.9,"最高":57.2,"最低":55.9,"成交量":4788,"成交额":27061000.0,"振幅":2.28,"涨跌幅":-1.93,"涨跌额":-1.1,"换手率":0.64},{"日期":"1993-05-18T00:00:00.000","股票代码":"000001","开盘":56.0,"收盘":56.2,"最高":56.5,"最低":55.1,"成交量":4041,"成交额":22653000.0,"振幅":2.5,"涨跌幅":0.54,"涨跌额":0.3,"换手率":0.54},{"日期":"1993-05-19T00:00:00.000","股票代码":"000001","开盘":56.2,"收盘":56.2,"最高":56.3,"最低":55.8,"成交量":3735,"成交额":20973000.0,"振幅":0.89,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.5},{"日期":"1993-05-20T00:00:00.000","股票代码":"000001","开盘":56.2,"收盘":55.7,"最高":56.25,"最低":55.7,"成交量":6462,"成交额":36167000.0,"振幅":0.98,"涨跌幅":-0.89,"涨跌额":-0.5,"换手率":0.87},{"日期":"1993-05-21T00:00:00.000","股票代码":"000001","开盘":55.7,"收盘":54.4,"最高":55.75,"最低":54.1,"成交量":9103,"成交额":49980000.0,"振幅":2.96,"涨跌幅":-2.33,"涨跌额":-1.3,"换手率":1.22},{"日期":"1993-05-24T00:00:00.000","股票代码":"000001","开盘":28.6,"收盘":27.0,"最高":28.65,"最低":26.8,"成交量":13845,"成交额":37913000.0,"振幅":3.4,"涨跌幅":-50.37,"涨跌额":-27.4,"换手率":1.0},{"日期":"1993-05-25T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":27.5,"最高":27.6,"最低":26.6,"成交量":17339,"成交额":47194000.0,"振幅":3.7,"涨跌幅":1.85,"涨跌额":0.5,"换手率":1.26},{"日期":"1993-05-26T00:00:00.000","股票代码":"000001","开盘":27.65,"收盘":28.0,"最高":28.6,"最低":27.6,"成交量":26506,"成交额":74631000.0,"振幅":3.64,"涨跌幅":1.82,"涨跌额":0.5,"换手率":1.92},{"日期":"1993-05-27T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.0,"最高":28.1,"最低":27.6,"成交量":18483,"成交额":51620000.0,"振幅":1.79,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.34},{"日期":"1993-05-28T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.3,"最高":28.4,"最低":27.8,"成交量":16883,"成交额":47682000.0,"振幅":2.14,"涨跌幅":1.07,"涨跌额":0.3,"换手率":1.22},{"日期":"1993-05-31T00:00:00.000","股票代码":"000001","开盘":28.45,"收盘":29.1,"最高":29.1,"最低":28.4,"成交量":15765,"成交额":45363000.0,"振幅":2.47,"涨跌幅":2.83,"涨跌额":0.8,"换手率":1.14},{"日期":"1993-06-01T00:00:00.000","股票代码":"000001","开盘":29.1,"收盘":28.85,"最高":29.5,"最低":28.6,"成交量":18771,"成交额":54452000.0,"振幅":3.09,"涨跌幅":-0.86,"涨跌额":-0.25,"换手率":1.36},{"日期":"1993-06-02T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":29.0,"最高":29.1,"最低":28.6,"成交量":11484,"成交额":33078000.0,"振幅":1.73,"涨跌幅":0.52,"涨跌额":0.15,"换手率":0.83},{"日期":"1993-06-03T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":29.1,"最高":29.2,"最低":28.9,"成交量":15060,"成交额":43733000.0,"振幅":1.03,"涨跌幅":0.34,"涨跌额":0.1,"换手率":1.09},{"日期":"1993-06-04T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":29.1,"最高":29.2,"最低":28.9,"成交量":15060,"成交额":43824600.0,"振幅":1.03,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.09},{"日期":"1993-06-07T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":28.8,"最高":29.05,"最低":28.6,"成交量":7077,"成交额":20435000.0,"振幅":1.55,"涨跌幅":-1.03,"涨跌额":-0.3,"换手率":0.51},{"日期":"1993-06-08T00:00:00.000","股票代码":"000001","开盘":28.8,"收盘":28.7,"最高":28.85,"最低":28.6,"成交量":5521,"成交额":15862000.0,"振幅":0.87,"涨跌幅":-0.35,"涨跌额":-0.1,"换手率":0.4},{"日期":"1993-06-09T00:00:00.000","股票代码":"000001","开盘":28.75,"收盘":28.3,"最高":28.8,"最低":28.15,"成交量":5727,"成交额":16205000.0,"振幅":2.26,"涨跌幅":-1.39,"涨跌额":-0.4,"换手率":0.41},{"日期":"1993-06-10T00:00:00.000","股票代码":"000001","开盘":28.3,"收盘":28.25,"最高":28.3,"最低":28.0,"成交量":4217,"成交额":11894000.0,"振幅":1.06,"涨跌幅":-0.18,"涨跌额":-0.05,"换手率":0.31},{"日期":"1993-06-11T00:00:00.000","股票代码":"000001","开盘":28.2,"收盘":27.75,"最高":28.2,"最低":27.65,"成交量":7504,"成交额":20993000.0,"振幅":1.95,"涨跌幅":-1.77,"涨跌额":-0.5,"换手率":0.54},{"日期":"1993-06-14T00:00:00.000","股票代码":"000001","开盘":27.75,"收盘":27.05,"最高":27.75,"最低":26.9,"成交量":10632,"成交额":28796000.0,"振幅":3.06,"涨跌幅":-2.52,"涨跌额":-0.7,"换手率":0.77},{"日期":"1993-06-15T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":27.35,"最高":27.45,"最低":26.8,"成交量":7867,"成交额":21364000.0,"振幅":2.4,"涨跌幅":1.11,"涨跌额":0.3,"换手率":0.57},{"日期":"1993-06-16T00:00:00.000","股票代码":"000001","开盘":27.3,"收盘":27.25,"最高":27.35,"最低":27.1,"成交量":4454,"成交额":12133000.0,"振幅":0.91,"涨跌幅":-0.37,"涨跌额":-0.1,"换手率":0.32},{"日期":"1993-06-17T00:00:00.000","股票代码":"000001","开盘":27.2,"收盘":27.15,"最高":27.2,"最低":26.9,"成交量":4776,"成交额":12938000.0,"振幅":1.1,"涨跌幅":-0.37,"涨跌额":-0.1,"换手率":0.35},{"日期":"1993-06-18T00:00:00.000","股票代码":"000001","开盘":27.1,"收盘":27.75,"最高":27.8,"最低":27.05,"成交量":8124,"成交额":22284000.0,"振幅":2.76,"涨跌幅":2.21,"涨跌额":0.6,"换手率":0.59},{"日期":"1993-06-21T00:00:00.000","股票代码":"000001","开盘":27.9,"收盘":27.3,"最高":28.2,"最低":27.25,"成交量":8859,"成交额":24460000.0,"振幅":3.42,"涨跌幅":-1.62,"涨跌额":-0.45,"换手率":0.64},{"日期":"1993-06-22T00:00:00.000","股票代码":"000001","开盘":27.3,"收盘":27.3,"最高":27.4,"最低":27.0,"成交量":5517,"成交额":15064000.0,"振幅":1.47,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.4},{"日期":"1993-06-23T00:00:00.000","股票代码":"000001","开盘":27.3,"收盘":27.25,"最高":27.4,"最低":27.15,"成交量":6193,"成交额":16879000.0,"振幅":0.92,"涨跌幅":-0.18,"涨跌额":-0.05,"换手率":0.45},{"日期":"1993-06-24T00:00:00.000","股票代码":"000001","开盘":27.3,"收盘":27.35,"最高":27.4,"最低":27.15,"成交量":8163,"成交额":22310000.0,"振幅":0.92,"涨跌幅":0.37,"涨跌额":0.1,"换手率":0.59},{"日期":"1993-06-25T00:00:00.000","股票代码":"000001","开盘":27.4,"收盘":27.05,"最高":27.5,"最低":26.9,"成交量":8342,"成交额":22711000.0,"振幅":2.19,"涨跌幅":-1.1,"涨跌额":-0.3,"换手率":0.6},{"日期":"1993-06-28T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":26.95,"最高":27.05,"最低":26.5,"成交量":5073,"成交额":13627000.0,"振幅":2.03,"涨跌幅":-0.37,"涨跌额":-0.1,"换手率":0.37},{"日期":"1993-06-29T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":27.05,"最高":27.1,"最低":26.9,"成交量":3450,"成交额":9322000.0,"振幅":0.74,"涨跌幅":0.37,"涨跌额":0.1,"换手率":0.25},{"日期":"1993-06-30T00:00:00.000","股票代码":"000001","开盘":27.1,"收盘":26.8,"最高":27.15,"最低":26.8,"成交量":4710,"成交额":12680000.0,"振幅":1.29,"涨跌幅":-0.92,"涨跌额":-0.25,"换手率":0.34},{"日期":"1993-07-01T00:00:00.000","股票代码":"000001","开盘":26.8,"收盘":26.3,"最高":26.8,"最低":26.2,"成交量":8072,"成交额":21278000.0,"振幅":2.24,"涨跌幅":-1.87,"涨跌额":-0.5,"换手率":0.58},{"日期":"1993-07-02T00:00:00.000","股票代码":"000001","开盘":26.3,"收盘":26.2,"最高":26.3,"最低":25.25,"成交量":13238,"成交额":33901000.0,"振幅":3.99,"涨跌幅":-0.38,"涨跌额":-0.1,"换手率":0.96},{"日期":"1993-07-05T00:00:00.000","股票代码":"000001","开盘":26.2,"收盘":26.0,"最高":27.4,"最低":25.55,"成交量":12111,"成交额":32018000.0,"振幅":7.06,"涨跌幅":-0.76,"涨跌额":-0.2,"换手率":0.68},{"日期":"1993-07-06T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":25.3,"最高":26.0,"最低":25.3,"成交量":6705,"成交额":17097000.0,"振幅":2.69,"涨跌幅":-2.69,"涨跌额":-0.7,"换手率":0.37},{"日期":"1993-07-07T00:00:00.000","股票代码":"000001","开盘":25.3,"收盘":25.15,"最高":25.45,"最低":24.9,"成交量":7945,"成交额":19945000.0,"振幅":2.17,"涨跌幅":-0.59,"涨跌额":-0.15,"换手率":0.44},{"日期":"1993-07-08T00:00:00.000","股票代码":"000001","开盘":25.1,"收盘":25.1,"最高":25.2,"最低":24.9,"成交量":5503,"成交额":13808000.0,"振幅":1.19,"涨跌幅":-0.2,"涨跌额":-0.05,"换手率":0.31},{"日期":"1993-07-09T00:00:00.000","股票代码":"000001","开盘":25.1,"收盘":24.8,"最高":25.1,"最低":24.75,"成交量":6549,"成交额":16325000.0,"振幅":1.39,"涨跌幅":-1.2,"涨跌额":-0.3,"换手率":0.37},{"日期":"1993-07-12T00:00:00.000","股票代码":"000001","开盘":24.8,"收盘":23.35,"最高":24.8,"最低":22.9,"成交量":11383,"成交额":26716000.0,"振幅":7.66,"涨跌幅":-5.85,"涨跌额":-1.45,"换手率":0.64},{"日期":"1993-07-13T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.0,"最高":23.4,"最低":22.9,"成交量":6332,"成交额":14568000.0,"振幅":2.14,"涨跌幅":-1.5,"涨跌额":-0.35,"换手率":0.35},{"日期":"1993-07-14T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":23.2,"最高":23.4,"最低":22.95,"成交量":4788,"成交额":11110000.0,"振幅":1.96,"涨跌幅":0.87,"涨跌额":0.2,"换手率":0.27},{"日期":"1993-07-15T00:00:00.000","股票代码":"000001","开盘":23.2,"收盘":22.8,"最高":23.25,"最低":22.75,"成交量":5209,"成交额":11943000.0,"振幅":2.16,"涨跌幅":-1.72,"涨跌额":-0.4,"换手率":0.29},{"日期":"1993-07-16T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.0,"最高":22.85,"最低":22.0,"成交量":9932,"成交额":22058000.0,"振幅":3.73,"涨跌幅":-3.51,"涨跌额":-0.8,"换手率":0.55},{"日期":"1993-07-19T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":20.85,"最高":22.1,"最低":20.55,"成交量":11273,"成交额":23766000.0,"振幅":7.05,"涨跌幅":-5.23,"涨跌额":-1.15,"换手率":0.63},{"日期":"1993-07-20T00:00:00.000","股票代码":"000001","开盘":20.7,"收盘":20.35,"最高":20.7,"最低":19.45,"成交量":15969,"成交额":31706000.0,"振幅":6.0,"涨跌幅":-2.4,"涨跌额":-0.5,"换手率":0.89},{"日期":"1993-07-21T00:00:00.000","股票代码":"000001","开盘":20.5,"收盘":20.3,"最高":20.65,"最低":19.7,"成交量":12026,"成交额":24432000.0,"振幅":4.67,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.67},{"日期":"1993-07-22T00:00:00.000","股票代码":"000001","开盘":20.3,"收盘":20.6,"最高":20.6,"最低":19.95,"成交量":8182,"成交额":16736000.0,"振幅":3.2,"涨跌幅":1.48,"涨跌额":0.3,"换手率":0.46},{"日期":"1993-07-23T00:00:00.000","股票代码":"000001","开盘":20.6,"收盘":21.85,"最高":22.1,"最低":20.6,"成交量":13030,"成交额":28470550.0,"振幅":7.28,"涨跌幅":6.07,"涨跌额":1.25,"换手率":0.73},{"日期":"1993-07-26T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.45,"最高":22.5,"最低":21.9,"成交量":16603,"成交额":36878000.0,"振幅":2.75,"涨跌幅":2.75,"涨跌额":0.6,"换手率":0.93},{"日期":"1993-07-27T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":24.0,"最高":24.0,"最低":22.3,"成交量":19275,"成交额":45121000.0,"振幅":7.57,"涨跌幅":6.9,"涨跌额":1.55,"换手率":1.08},{"日期":"1993-07-28T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.65,"最高":25.5,"最低":24.0,"成交量":25877,"成交额":64305000.0,"振幅":6.25,"涨跌幅":2.71,"涨跌额":0.65,"换手率":1.44},{"日期":"1993-07-29T00:00:00.000","股票代码":"000001","开盘":24.65,"收盘":24.5,"最高":24.75,"最低":23.8,"成交量":23136,"成交额":56683200.0,"振幅":3.85,"涨跌幅":-0.61,"涨跌额":-0.15,"换手率":1.29},{"日期":"1993-07-30T00:00:00.000","股票代码":"000001","开盘":24.65,"收盘":24.6,"最高":24.9,"最低":24.5,"成交量":19205,"成交额":47428000.0,"振幅":1.63,"涨跌幅":0.41,"涨跌额":0.1,"换手率":1.07},{"日期":"1993-08-02T00:00:00.000","股票代码":"000001","开盘":24.75,"收盘":24.8,"最高":25.35,"最低":24.75,"成交量":18351,"成交额":45510480.0,"振幅":2.44,"涨跌幅":0.81,"涨跌额":0.2,"换手率":1.02},{"日期":"1993-08-03T00:00:00.000","股票代码":"000001","开盘":24.65,"收盘":24.2,"最高":24.7,"最低":24.2,"成交量":9851,"成交额":23839420.0,"振幅":2.02,"涨跌幅":-2.42,"涨跌额":-0.6,"换手率":0.55},{"日期":"1993-08-04T00:00:00.000","股票代码":"000001","开盘":24.05,"收盘":24.15,"最高":24.4,"最低":23.95,"成交量":8623,"成交额":20815000.0,"振幅":1.86,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.48},{"日期":"1993-08-05T00:00:00.000","股票代码":"000001","开盘":24.3,"收盘":24.7,"最高":24.7,"最低":24.3,"成交量":7125,"成交额":17436000.0,"振幅":1.66,"涨跌幅":2.28,"涨跌额":0.55,"换手率":0.4},{"日期":"1993-08-06T00:00:00.000","股票代码":"000001","开盘":24.7,"收盘":24.5,"最高":24.85,"最低":24.2,"成交量":7702,"成交额":18961000.0,"振幅":2.63,"涨跌幅":-0.81,"涨跌额":-0.2,"换手率":0.43},{"日期":"1993-08-09T00:00:00.000","股票代码":"000001","开盘":24.5,"收盘":25.3,"最高":25.4,"最低":24.4,"成交量":14453,"成交额":36067000.0,"振幅":4.08,"涨跌幅":3.27,"涨跌额":0.8,"换手率":0.81},{"日期":"1993-08-10T00:00:00.000","股票代码":"000001","开盘":25.45,"收盘":25.45,"最高":25.8,"最低":25.4,"成交量":21454,"成交额":54937000.0,"振幅":1.58,"涨跌幅":0.59,"涨跌额":0.15,"换手率":1.2},{"日期":"1993-08-11T00:00:00.000","股票代码":"000001","开盘":25.3,"收盘":26.5,"最高":26.5,"最低":25.1,"成交量":17824,"成交额":45506000.0,"振幅":5.5,"涨跌幅":4.13,"涨跌额":1.05,"换手率":1.0},{"日期":"1993-08-12T00:00:00.000","股票代码":"000001","开盘":26.6,"收盘":26.7,"最高":26.95,"最低":26.1,"成交量":28253,"成交额":75147000.0,"振幅":3.21,"涨跌幅":0.75,"涨跌额":0.2,"换手率":1.58},{"日期":"1993-08-13T00:00:00.000","股票代码":"000001","开盘":26.85,"收盘":26.85,"最高":27.05,"最低":26.75,"成交量":25043,"成交额":67299000.0,"振幅":1.12,"涨跌幅":0.56,"涨跌额":0.15,"换手率":1.4},{"日期":"1993-08-16T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":27.3,"最高":27.5,"最低":27.0,"成交量":40537,"成交额":109932000.0,"振幅":1.86,"涨跌幅":1.68,"涨跌额":0.45,"换手率":2.26},{"日期":"1993-08-17T00:00:00.000","股票代码":"000001","开盘":27.45,"收盘":25.4,"最高":29.2,"最低":25.4,"成交量":37308,"成交额":103344000.0,"振幅":13.92,"涨跌幅":-6.96,"涨跌额":-1.9,"换手率":2.08},{"日期":"1993-08-18T00:00:00.000","股票代码":"000001","开盘":25.25,"收盘":25.45,"最高":26.5,"最低":24.9,"成交量":26655,"成交额":67838000.0,"振幅":6.3,"涨跌幅":0.2,"涨跌额":0.05,"换手率":1.49},{"日期":"1993-08-19T00:00:00.000","股票代码":"000001","开盘":25.6,"收盘":24.9,"最高":25.7,"最低":24.65,"成交量":11292,"成交额":28335000.0,"振幅":4.13,"涨跌幅":-2.16,"涨跌额":-0.55,"换手率":0.63},{"日期":"1993-08-20T00:00:00.000","股票代码":"000001","开盘":24.75,"收盘":24.0,"最高":24.75,"最低":23.9,"成交量":15302,"成交额":36912000.0,"振幅":3.41,"涨跌幅":-3.61,"涨跌额":-0.9,"换手率":0.85},{"日期":"1993-08-23T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":23.0,"最高":23.85,"最低":22.9,"成交量":14456,"成交额":33604000.0,"振幅":3.96,"涨跌幅":-4.17,"涨跌额":-1.0,"换手率":0.81},{"日期":"1993-08-24T00:00:00.000","股票代码":"000001","开盘":22.85,"收盘":24.7,"最高":24.8,"最低":22.4,"成交量":17429,"成交额":41123000.0,"振幅":10.43,"涨跌幅":7.39,"涨跌额":1.7,"换手率":0.97},{"日期":"1993-08-25T00:00:00.000","股票代码":"000001","开盘":24.7,"收盘":23.75,"最高":24.7,"最低":23.7,"成交量":11719,"成交额":28194000.0,"振幅":4.05,"涨跌幅":-3.85,"涨跌额":-0.95,"换手率":0.65},{"日期":"1993-08-26T00:00:00.000","股票代码":"000001","开盘":23.65,"收盘":23.65,"最高":24.0,"最低":23.4,"成交量":6680,"成交额":15839000.0,"振幅":2.53,"涨跌幅":-0.42,"涨跌额":-0.1,"换手率":0.37},{"日期":"1993-08-27T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.25,"最高":24.0,"最低":23.0,"成交量":9039,"成交额":21129000.0,"振幅":4.23,"涨跌幅":-1.69,"涨跌额":-0.4,"换手率":0.5},{"日期":"1993-08-30T00:00:00.000","股票代码":"000001","开盘":23.1,"收盘":23.25,"最高":23.6,"最低":23.0,"成交量":5398,"成交额":12541921.0,"振幅":2.58,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.3},{"日期":"1993-08-31T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.65,"最高":24.2,"最低":23.3,"成交量":5758,"成交额":13709000.0,"振幅":3.87,"涨跌幅":1.72,"涨跌额":0.4,"换手率":0.32},{"日期":"1993-09-01T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.3,"最高":24.0,"最低":23.25,"成交量":3954,"成交额":9296000.0,"振幅":3.17,"涨跌幅":-1.48,"涨跌额":-0.35,"换手率":0.22},{"日期":"1993-09-02T00:00:00.000","股票代码":"000001","开盘":23.2,"收盘":23.25,"最高":23.5,"最低":23.15,"成交量":3467,"成交额":8064000.0,"振幅":1.5,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.19},{"日期":"1993-09-03T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.7,"最高":23.7,"最低":23.1,"成交量":3977,"成交额":9287000.0,"振幅":2.58,"涨跌幅":1.94,"涨跌额":0.45,"换手率":0.22},{"日期":"1993-09-06T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":23.6,"最高":24.0,"最低":23.5,"成交量":3969,"成交额":9425000.0,"振幅":2.11,"涨跌幅":-0.42,"涨跌额":-0.1,"换手率":0.22},{"日期":"1993-09-07T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.55,"最高":23.7,"最低":23.5,"成交量":2382,"成交额":5621000.0,"振幅":0.85,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.13},{"日期":"1993-09-08T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.4,"最高":23.6,"最低":23.3,"成交量":3131,"成交额":7336000.0,"振幅":1.27,"涨跌幅":-0.64,"涨跌额":-0.15,"换手率":0.17},{"日期":"1993-09-09T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.35,"最高":23.6,"最低":23.3,"成交量":2479,"成交额":5811000.0,"振幅":1.28,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.14},{"日期":"1993-09-10T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.15,"最高":23.45,"最低":23.0,"成交量":3673,"成交额":8532000.0,"振幅":1.93,"涨跌幅":-0.86,"涨跌额":-0.2,"换手率":0.21},{"日期":"1993-09-13T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.4,"最高":23.0,"最低":22.4,"成交量":5964,"成交额":13446000.0,"振幅":2.59,"涨跌幅":-3.24,"涨跌额":-0.75,"换手率":0.33},{"日期":"1993-09-14T00:00:00.000","股票代码":"000001","开盘":22.25,"收盘":22.35,"最高":22.6,"最低":22.1,"成交量":5718,"成交额":12774000.0,"振幅":2.23,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.32},{"日期":"1993-09-15T00:00:00.000","股票代码":"000001","开盘":22.35,"收盘":22.05,"最高":22.6,"最低":22.0,"成交量":3950,"成交额":8808000.0,"振幅":2.68,"涨跌幅":-1.34,"涨跌额":-0.3,"换手率":0.22},{"日期":"1993-09-16T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.95,"最高":22.3,"最低":21.9,"成交量":4763,"成交额":10501000.0,"振幅":1.81,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.27},{"日期":"1993-09-20T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":22.9,"最高":22.95,"最低":21.6,"成交量":8119,"成交额":18128000.0,"振幅":6.15,"涨跌幅":4.33,"涨跌额":0.95,"换手率":0.45},{"日期":"1993-09-21T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.4,"最高":23.2,"最低":22.35,"成交量":6411,"成交额":14634000.0,"振幅":3.71,"涨跌幅":-2.18,"涨跌额":-0.5,"换手率":0.36},{"日期":"1993-09-22T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.6,"最高":22.75,"最低":22.4,"成交量":2810,"成交额":6337000.0,"振幅":1.56,"涨跌幅":0.89,"涨跌额":0.2,"换手率":0.16},{"日期":"1993-09-23T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":22.75,"最高":23.0,"最低":22.65,"成交量":4376,"成交额":9989000.0,"振幅":1.55,"涨跌幅":0.66,"涨跌额":0.15,"换手率":0.24},{"日期":"1993-09-24T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.05,"最高":22.6,"最低":21.3,"成交量":5406,"成交额":11913000.0,"振幅":5.71,"涨跌幅":-3.08,"涨跌额":-0.7,"换手率":0.3},{"日期":"1993-09-27T00:00:00.000","股票代码":"000001","开盘":22.05,"收盘":22.15,"最高":22.35,"最低":22.0,"成交量":1848,"成交额":4091000.0,"振幅":1.59,"涨跌幅":0.45,"涨跌额":0.1,"换手率":0.1},{"日期":"1993-09-28T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.2,"最高":22.25,"最低":22.0,"成交量":1846,"成交额":4090000.0,"振幅":1.13,"涨跌幅":0.23,"涨跌额":0.05,"换手率":0.1},{"日期":"1993-09-29T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.5,"最高":22.8,"最低":22.2,"成交量":3349,"成交额":7523000.0,"振幅":2.7,"涨跌幅":1.35,"涨跌额":0.3,"换手率":0.19},{"日期":"1993-09-30T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":22.6,"最高":22.9,"最低":22.55,"成交量":3364,"成交额":7625000.0,"振幅":1.56,"涨跌幅":0.44,"涨跌额":0.1,"换手率":0.19},{"日期":"1993-10-04T00:00:00.000","股票代码":"000001","开盘":22.75,"收盘":22.9,"最高":23.0,"最低":22.7,"成交量":2625,"成交额":5991000.0,"振幅":1.33,"涨跌幅":1.33,"涨跌额":0.3,"换手率":0.15},{"日期":"1993-10-05T00:00:00.000","股票代码":"000001","开盘":23.05,"收盘":22.8,"最高":23.25,"最低":22.7,"成交量":5916,"成交额":13635000.0,"振幅":2.4,"涨跌幅":-0.44,"涨跌额":-0.1,"换手率":0.33},{"日期":"1993-10-06T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.5,"最高":22.8,"最低":22.4,"成交量":2208,"成交额":4983000.0,"振幅":1.75,"涨跌幅":-1.32,"涨跌额":-0.3,"换手率":0.12},{"日期":"1993-10-07T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.35,"最高":22.6,"最低":22.3,"成交量":2792,"成交额":6255000.0,"振幅":1.33,"涨跌幅":-0.67,"涨跌额":-0.15,"换手率":0.16},{"日期":"1993-10-08T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.3,"最高":22.5,"最低":22.3,"成交量":2804,"成交额":6273000.0,"振幅":0.89,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.16},{"日期":"1993-10-11T00:00:00.000","股票代码":"000001","开盘":22.25,"收盘":22.25,"最高":22.4,"最低":22.2,"成交量":2383,"成交额":5300993.0,"振幅":0.9,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.13},{"日期":"1993-10-12T00:00:00.000","股票代码":"000001","开盘":22.25,"收盘":22.2,"最高":22.25,"最低":22.1,"成交量":2882,"成交额":6388000.0,"振幅":0.67,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.16},{"日期":"1993-10-13T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.05,"最高":22.25,"最低":22.0,"成交量":2820,"成交额":6235000.0,"振幅":1.13,"涨跌幅":-0.68,"涨跌额":-0.15,"换手率":0.16},{"日期":"1993-10-14T00:00:00.000","股票代码":"000001","开盘":22.05,"收盘":22.0,"最高":22.05,"最低":21.95,"成交量":2568,"成交额":5650000.0,"振幅":0.45,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.14},{"日期":"1993-10-15T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.1,"最高":22.25,"最低":22.0,"成交量":1774,"成交额":3918000.0,"振幅":1.14,"涨跌幅":0.45,"涨跌额":0.1,"换手率":0.1},{"日期":"1993-10-18T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.85,"最高":22.0,"最低":21.85,"成交量":2404,"成交额":5271000.0,"振幅":0.68,"涨跌幅":-1.13,"涨跌额":-0.25,"换手率":0.13},{"日期":"1993-10-19T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.85,"最高":21.95,"最低":21.65,"成交量":2519,"成交额":5486000.0,"振幅":1.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.14},{"日期":"1993-10-20T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.75,"最高":21.8,"最低":21.65,"成交量":2008,"成交额":4362000.0,"振幅":0.69,"涨跌幅":-0.46,"涨跌额":-0.1,"换手率":0.11},{"日期":"1993-10-21T00:00:00.000","股票代码":"000001","开盘":21.75,"收盘":21.6,"最高":21.8,"最低":21.6,"成交量":2454,"成交额":5318000.0,"振幅":0.92,"涨跌幅":-0.69,"涨跌额":-0.15,"换手率":0.14},{"日期":"1993-10-22T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":21.5,"最高":21.65,"最低":21.35,"成交量":3198,"成交额":6858000.0,"振幅":1.39,"涨跌幅":-0.46,"涨跌额":-0.1,"换手率":0.18},{"日期":"1993-10-25T00:00:00.000","股票代码":"000001","开盘":21.35,"收盘":20.85,"最高":21.35,"最低":20.8,"成交量":3844,"成交额":8085000.0,"振幅":2.56,"涨跌幅":-3.02,"涨跌额":-0.65,"换手率":0.21},{"日期":"1993-10-26T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":21.3,"最高":21.3,"最低":20.6,"成交量":3154,"成交额":6563000.0,"振幅":3.36,"涨跌幅":2.16,"涨跌额":0.45,"换手率":0.18},{"日期":"1993-10-27T00:00:00.000","股票代码":"000001","开盘":21.45,"收盘":21.35,"最高":21.5,"最低":21.0,"成交量":3769,"成交额":8041000.0,"振幅":2.35,"涨跌幅":0.23,"涨跌额":0.05,"换手率":0.21},{"日期":"1993-10-28T00:00:00.000","股票代码":"000001","开盘":21.35,"收盘":22.25,"最高":22.4,"最低":21.2,"成交量":4021,"成交额":8792000.0,"振幅":5.62,"涨跌幅":4.22,"涨跌额":0.9,"换手率":0.22},{"日期":"1993-10-29T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":21.85,"最高":22.45,"最低":21.75,"成交量":5669,"成交额":12559000.0,"振幅":3.15,"涨跌幅":-1.8,"涨跌额":-0.4,"换手率":0.32},{"日期":"1993-11-01T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.65,"最高":21.7,"最低":21.45,"成交量":3141,"成交额":6794000.0,"振幅":1.14,"涨跌幅":-0.92,"涨跌额":-0.2,"换手率":0.18},{"日期":"1993-11-02T00:00:00.000","股票代码":"000001","开盘":21.65,"收盘":22.0,"最高":22.05,"最低":21.6,"成交量":3168,"成交额":6950000.0,"振幅":2.08,"涨跌幅":1.62,"涨跌额":0.35,"换手率":0.18},{"日期":"1993-11-03T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.9,"最高":22.3,"最低":21.85,"成交量":2805,"成交额":6190000.0,"振幅":2.05,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.16},{"日期":"1993-11-04T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.85,"最高":22.1,"最低":21.8,"成交量":1481,"成交额":3241000.0,"振幅":1.37,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.08},{"日期":"1993-11-05T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.95,"最高":22.0,"最低":21.75,"成交量":1973,"成交额":4332000.0,"振幅":1.14,"涨跌幅":0.46,"涨跌额":0.1,"换手率":0.11},{"日期":"1993-11-08T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":22.3,"最高":22.35,"最低":21.9,"成交量":4773,"成交额":10610000.0,"振幅":2.05,"涨跌幅":1.59,"涨跌额":0.35,"换手率":0.27},{"日期":"1993-11-09T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.0,"最高":22.4,"最低":22.0,"成交量":3881,"成交额":8625000.0,"振幅":1.79,"涨跌幅":-1.35,"涨跌额":-0.3,"换手率":0.22},{"日期":"1993-11-10T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.75,"最高":22.95,"最低":22.0,"成交量":10136,"成交额":22985000.0,"振幅":4.32,"涨跌幅":3.41,"涨跌额":0.75,"换手率":0.57},{"日期":"1993-11-11T00:00:00.000","股票代码":"000001","开盘":22.9,"收盘":23.0,"最高":23.5,"最低":22.9,"成交量":10566,"成交额":24457000.0,"振幅":2.64,"涨跌幅":1.1,"涨跌额":0.25,"换手率":0.59},{"日期":"1993-11-12T00:00:00.000","股票代码":"000001","开盘":23.15,"收盘":23.2,"最高":23.4,"最低":22.9,"成交量":10504,"成交额":24274000.0,"振幅":2.17,"涨跌幅":0.87,"涨跌额":0.2,"换手率":0.59},{"日期":"1993-11-15T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.8,"最高":24.35,"最低":23.35,"成交量":19475,"成交额":46991000.0,"振幅":4.31,"涨跌幅":2.59,"涨跌额":0.6,"换手率":1.09},{"日期":"1993-11-16T00:00:00.000","股票代码":"000001","开盘":23.65,"收盘":23.05,"最高":23.7,"最低":23.0,"成交量":9292,"成交额":21651000.0,"振幅":2.94,"涨跌幅":-3.15,"涨跌额":-0.75,"换手率":0.52},{"日期":"1993-11-17T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.85,"最高":23.35,"最低":22.8,"成交量":8711,"成交额":20028000.0,"振幅":2.39,"涨跌幅":-0.87,"涨跌额":-0.2,"换手率":0.49},{"日期":"1993-11-18T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.8,"最高":23.0,"最低":22.6,"成交量":10465,"成交额":23934000.0,"振幅":1.75,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.58},{"日期":"1993-11-19T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.65,"最高":23.0,"最低":22.6,"成交量":9582,"成交额":21807000.0,"振幅":1.75,"涨跌幅":-0.66,"涨跌额":-0.15,"换手率":0.53},{"日期":"1993-11-22T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":22.65,"最高":22.9,"最低":22.6,"成交量":8590,"成交额":19525000.0,"振幅":1.32,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.48},{"日期":"1993-11-23T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.25,"最高":22.65,"最低":22.2,"成交量":6626,"成交额":14887000.0,"振幅":1.99,"涨跌幅":-1.77,"涨跌额":-0.4,"换手率":0.37},{"日期":"1993-11-24T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":21.95,"最高":22.25,"最低":21.85,"成交量":6911,"成交额":15235000.0,"振幅":1.8,"涨跌幅":-1.35,"涨跌额":-0.3,"换手率":0.39},{"日期":"1993-11-25T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":22.15,"最高":22.3,"最低":21.85,"成交量":5587,"成交额":12299000.0,"振幅":2.05,"涨跌幅":0.91,"涨跌额":0.2,"换手率":0.31},{"日期":"1993-11-26T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.05,"最高":22.3,"最低":22.0,"成交量":5334,"成交额":11803000.0,"振幅":1.35,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.3},{"日期":"1993-11-29T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.0,"最高":22.05,"最低":21.85,"成交量":3708,"成交额":8141000.0,"振幅":0.91,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.21},{"日期":"1993-11-30T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.2,"最高":22.25,"最低":22.0,"成交量":2843,"成交额":6290000.0,"振幅":1.14,"涨跌幅":0.91,"涨跌额":0.2,"换手率":0.16},{"日期":"1993-12-01T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.0,"最高":22.2,"最低":21.95,"成交量":3947,"成交额":8694000.0,"振幅":1.13,"涨跌幅":-0.9,"涨跌额":-0.2,"换手率":0.22},{"日期":"1993-12-02T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.9,"最高":22.0,"最低":21.8,"成交量":3207,"成交额":7028000.0,"振幅":0.91,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.18},{"日期":"1993-12-03T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.8,"最高":21.95,"最低":21.8,"成交量":4322,"成交额":9434000.0,"振幅":0.68,"涨跌幅":-0.46,"涨跌额":-0.1,"换手率":0.24},{"日期":"1993-12-06T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":21.85,"最高":22.2,"最低":21.8,"成交量":4381,"成交额":9576000.0,"振幅":1.83,"涨跌幅":0.23,"涨跌额":0.05,"换手率":0.24},{"日期":"1993-12-07T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":21.7,"最高":21.9,"最低":21.5,"成交量":5265,"成交额":11487000.0,"振幅":1.83,"涨跌幅":-0.69,"涨跌额":-0.15,"换手率":0.29},{"日期":"1993-12-08T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.7,"最高":21.8,"最低":21.65,"成交量":4254,"成交额":9241000.0,"振幅":0.69,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.24},{"日期":"1993-12-09T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.65,"最高":21.8,"最低":21.6,"成交量":4873,"成交额":10585000.0,"振幅":0.92,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.27},{"日期":"1993-12-10T00:00:00.000","股票代码":"000001","开盘":21.65,"收盘":22.4,"最高":22.9,"最低":21.6,"成交量":9002,"成交额":20015000.0,"振幅":6.0,"涨跌幅":3.46,"涨跌额":0.75,"换手率":0.5},{"日期":"1993-12-13T00:00:00.000","股票代码":"000001","开盘":22.55,"收盘":21.8,"最高":22.9,"最低":21.35,"成交量":11308,"成交额":25090000.0,"振幅":6.92,"涨跌幅":-2.68,"涨跌额":-0.6,"换手率":0.63},{"日期":"1993-12-14T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":21.75,"最高":22.2,"最低":21.7,"成交量":5398,"成交额":11777000.0,"振幅":2.29,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.3},{"日期":"1993-12-15T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":22.65,"最高":22.7,"最低":21.8,"成交量":6236,"成交额":13790000.0,"振幅":4.14,"涨跌幅":4.14,"涨跌额":0.9,"换手率":0.35},{"日期":"1993-12-16T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.6,"最高":23.0,"最低":22.5,"成交量":14759,"成交额":33676000.0,"振幅":2.21,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.82},{"日期":"1993-12-17T00:00:00.000","股票代码":"000001","开盘":22.45,"收盘":22.45,"最高":22.6,"最低":22.25,"成交量":6666,"成交额":14987000.0,"振幅":1.55,"涨跌幅":-0.66,"涨跌额":-0.15,"换手率":0.37},{"日期":"1993-12-20T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":21.95,"最高":22.65,"最低":21.55,"成交量":14501,"成交额":31967000.0,"振幅":4.9,"涨跌幅":-2.23,"涨跌额":-0.5,"换手率":0.81},{"日期":"1993-12-21T00:00:00.000","股票代码":"000001","开盘":21.95,"收盘":22.35,"最高":22.4,"最低":21.8,"成交量":8144,"成交额":17951000.0,"振幅":2.73,"涨跌幅":1.82,"涨跌额":0.4,"换手率":0.45},{"日期":"1993-12-22T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.0,"最高":22.5,"最低":22.0,"成交量":5487,"成交额":12213000.0,"振幅":2.24,"涨跌幅":-1.57,"涨跌额":-0.35,"换手率":0.31},{"日期":"1993-12-23T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.95,"最高":22.3,"最低":21.9,"成交量":4634,"成交额":10231000.0,"振幅":1.82,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.26},{"日期":"1993-12-24T00:00:00.000","股票代码":"000001","开盘":21.65,"收盘":22.25,"最高":22.3,"最低":21.65,"成交量":4932,"成交额":10824000.0,"振幅":2.96,"涨跌幅":1.37,"涨跌额":0.3,"换手率":0.28},{"日期":"1993-12-27T00:00:00.000","股票代码":"000001","开盘":22.35,"收盘":22.0,"最高":22.4,"最低":21.95,"成交量":3694,"成交额":8173000.0,"振幅":2.02,"涨跌幅":-1.12,"涨跌额":-0.25,"换手率":0.21},{"日期":"1993-12-28T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.9,"最高":22.0,"最低":21.9,"成交量":3714,"成交额":8154000.0,"振幅":0.45,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.21},{"日期":"1993-12-29T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.85,"最高":22.2,"最低":21.8,"成交量":2698,"成交额":5909000.0,"振幅":1.83,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.15},{"日期":"1993-12-30T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":22.25,"最高":22.5,"最低":21.8,"成交量":6827,"成交额":15136000.0,"振幅":3.2,"涨跌幅":1.83,"涨跌额":0.4,"换手率":0.38},{"日期":"1993-12-31T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.35,"最高":22.7,"最低":22.25,"成交量":9253,"成交额":20807000.0,"振幅":2.02,"涨跌幅":0.45,"涨跌额":0.1,"换手率":0.52},{"日期":"1994-01-03T00:00:00.000","股票代码":"000001","开盘":22.35,"收盘":21.9,"最高":22.35,"最低":21.9,"成交量":3082,"成交额":6793000.0,"振幅":2.01,"涨跌幅":-2.01,"涨跌额":-0.45,"换手率":0.17},{"日期":"1994-01-04T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":21.9,"最高":22.1,"最低":21.85,"成交量":2152,"成交额":4719000.0,"振幅":1.14,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.12},{"日期":"1994-01-05T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.8,"最高":21.95,"最低":21.8,"成交量":3159,"成交额":6900000.0,"振幅":0.68,"涨跌幅":-0.46,"涨跌额":-0.1,"换手率":0.18},{"日期":"1994-01-06T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":22.2,"最高":22.25,"最低":21.9,"成交量":4407,"成交额":9721000.0,"振幅":1.61,"涨跌幅":1.83,"涨跌额":0.4,"换手率":0.25},{"日期":"1994-01-07T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.0,"最高":22.4,"最低":21.85,"成交量":5996,"成交额":13288000.0,"振幅":2.48,"涨跌幅":-0.9,"涨跌额":-0.2,"换手率":0.33},{"日期":"1994-01-10T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.1,"最高":22.4,"最低":22.0,"成交量":4702,"成交额":10438000.0,"振幅":1.82,"涨跌幅":0.45,"涨跌额":0.1,"换手率":0.26},{"日期":"1994-01-11T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":22.0,"最高":22.2,"最低":22.0,"成交量":3364,"成交额":7418000.0,"振幅":0.9,"涨跌幅":-0.45,"涨跌额":-0.1,"换手率":0.19},{"日期":"1994-01-12T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.95,"最高":22.0,"最低":21.9,"成交量":2004,"成交额":4398000.0,"振幅":0.45,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.11},{"日期":"1994-01-13T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.65,"最高":22.0,"最低":21.55,"成交量":3699,"成交额":8035000.0,"振幅":2.05,"涨跌幅":-1.37,"涨跌额":-0.3,"换手率":0.21},{"日期":"1994-01-14T00:00:00.000","股票代码":"000001","开盘":21.75,"收盘":21.1,"最高":21.75,"最低":21.0,"成交量":8542,"成交额":18183000.0,"振幅":3.46,"涨跌幅":-2.54,"涨跌额":-0.55,"换手率":0.48},{"日期":"1994-01-17T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":20.95,"最高":21.2,"最低":20.9,"成交量":3368,"成交额":7069000.0,"振幅":1.42,"涨跌幅":-0.71,"涨跌额":-0.15,"换手率":0.19},{"日期":"1994-01-18T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":20.95,"最高":21.0,"最低":20.3,"成交量":3581,"成交额":7370000.0,"振幅":3.34,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.2},{"日期":"1994-01-19T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.45,"最高":21.0,"最低":20.3,"成交量":2734,"成交额":5604000.0,"振幅":3.34,"涨跌幅":-2.39,"涨跌额":-0.5,"换手率":0.15},{"日期":"1994-01-20T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":20.15,"最高":20.2,"最低":20.0,"成交量":3065,"成交额":6163000.0,"振幅":0.98,"涨跌幅":-1.47,"涨跌额":-0.3,"换手率":0.17},{"日期":"1994-01-21T00:00:00.000","股票代码":"000001","开盘":20.05,"收盘":20.1,"最高":20.15,"最低":20.0,"成交量":2788,"成交额":5597000.0,"振幅":0.74,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.16},{"日期":"1994-01-24T00:00:00.000","股票代码":"000001","开盘":20.15,"收盘":20.05,"最高":20.4,"最低":20.0,"成交量":2616,"成交额":5275000.0,"振幅":1.99,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.15},{"日期":"1994-01-25T00:00:00.000","股票代码":"000001","开盘":20.05,"收盘":19.8,"最高":20.15,"最低":19.75,"成交量":3116,"成交额":6212000.0,"振幅":2.0,"涨跌幅":-1.25,"涨跌额":-0.25,"换手率":0.17},{"日期":"1994-01-26T00:00:00.000","股票代码":"000001","开盘":19.8,"收盘":19.3,"最高":19.8,"最低":19.0,"成交量":3823,"成交额":7408000.0,"振幅":4.04,"涨跌幅":-2.53,"涨跌额":-0.5,"换手率":0.21},{"日期":"1994-01-27T00:00:00.000","股票代码":"000001","开盘":19.2,"收盘":19.35,"最高":19.35,"最低":18.95,"成交量":3217,"成交额":6174000.0,"振幅":2.07,"涨跌幅":0.26,"涨跌额":0.05,"换手率":0.18},{"日期":"1994-01-28T00:00:00.000","股票代码":"000001","开盘":19.4,"收盘":19.0,"最高":19.4,"最低":19.0,"成交量":2925,"成交额":5611000.0,"振幅":2.07,"涨跌幅":-1.81,"涨跌额":-0.35,"换手率":0.16},{"日期":"1994-01-31T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.05,"最高":18.8,"最低":17.85,"成交量":4665,"成交额":8493000.0,"振幅":5.0,"涨跌幅":-5.0,"涨跌额":-0.95,"换手率":0.26},{"日期":"1994-02-01T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":18.0,"最高":18.5,"最低":17.5,"成交量":4170,"成交额":7544000.0,"振幅":5.54,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.23},{"日期":"1994-02-02T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":18.55,"最高":18.6,"最低":17.9,"成交量":3789,"成交额":6902000.0,"振幅":3.89,"涨跌幅":3.06,"涨跌额":0.55,"换手率":0.21},{"日期":"1994-02-03T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":19.8,"最高":19.8,"最低":18.75,"成交量":8696,"成交额":16883000.0,"振幅":5.66,"涨跌幅":6.74,"涨跌额":1.25,"换手率":0.49},{"日期":"1994-02-04T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.6,"最高":20.6,"最低":20.0,"成交量":9796,"成交额":19850000.0,"振幅":3.03,"涨跌幅":4.04,"涨跌额":0.8,"换手率":0.55},{"日期":"1994-02-14T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":19.0,"最高":21.0,"最低":18.9,"成交量":6279,"成交额":12359000.0,"振幅":10.19,"涨跌幅":-7.77,"涨跌额":-1.6,"换手率":0.35},{"日期":"1994-02-15T00:00:00.000","股票代码":"000001","开盘":18.9,"收盘":18.9,"最高":19.0,"最低":18.5,"成交量":4199,"成交额":7881000.0,"振幅":2.63,"涨跌幅":-0.53,"涨跌额":-0.1,"换手率":0.23},{"日期":"1994-02-16T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.95,"最高":19.1,"最低":18.7,"成交量":3127,"成交额":5937000.0,"振幅":2.12,"涨跌幅":0.26,"涨跌额":0.05,"换手率":0.17},{"日期":"1994-02-17T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.5,"最高":18.8,"最低":18.4,"成交量":2517,"成交额":4660000.0,"振幅":2.11,"涨跌幅":-2.37,"涨跌额":-0.45,"换手率":0.14},{"日期":"1994-02-18T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.55,"最高":18.7,"最低":18.3,"成交量":2247,"成交额":4154000.0,"振幅":2.16,"涨跌幅":0.27,"涨跌额":0.05,"换手率":0.13},{"日期":"1994-02-21T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.0,"最高":18.3,"最低":18.0,"成交量":3486,"成交额":6316000.0,"振幅":1.62,"涨跌幅":-2.96,"涨跌额":-0.55,"换手率":0.19},{"日期":"1994-02-22T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.35,"最高":19.25,"最低":18.2,"成交量":8608,"成交额":16112000.0,"振幅":5.83,"涨跌幅":1.94,"涨跌额":0.35,"换手率":0.48},{"日期":"1994-02-23T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.25,"最高":18.8,"最低":18.0,"成交量":2505,"成交额":4595000.0,"振幅":4.36,"涨跌幅":-0.54,"涨跌额":-0.1,"换手率":0.14},{"日期":"1994-02-24T00:00:00.000","股票代码":"000001","开盘":18.55,"收盘":18.65,"最高":18.8,"最低":18.25,"成交量":3817,"成交额":7023000.0,"振幅":3.01,"涨跌幅":2.19,"涨跌额":0.4,"换手率":0.21},{"日期":"1994-02-25T00:00:00.000","股票代码":"000001","开盘":18.95,"收盘":18.6,"最高":18.95,"最低":18.5,"成交量":4894,"成交额":9149000.0,"振幅":2.41,"涨跌幅":-0.27,"涨跌额":-0.05,"换手率":0.27},{"日期":"1994-02-28T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.15,"最高":18.6,"最低":18.1,"成交量":2076,"成交额":3813000.0,"振幅":2.69,"涨跌幅":-2.42,"涨跌额":-0.45,"换手率":0.12},{"日期":"1994-03-01T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.1,"最高":18.2,"最低":18.05,"成交量":2375,"成交额":4304000.0,"振幅":0.83,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.13},{"日期":"1994-03-02T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.0,"最高":18.15,"最低":17.95,"成交量":1937,"成交额":3496000.0,"振幅":1.1,"涨跌幅":-0.55,"涨跌额":-0.1,"换手率":0.11},{"日期":"1994-03-03T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.75,"最高":18.0,"最低":17.6,"成交量":3359,"成交额":5960000.0,"振幅":2.22,"涨跌幅":-1.39,"涨跌额":-0.25,"换手率":0.19},{"日期":"1994-03-04T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":17.4,"最高":17.6,"最低":17.4,"成交量":3820,"成交额":6674000.0,"振幅":1.13,"涨跌幅":-1.97,"涨跌额":-0.35,"换手率":0.21},{"日期":"1994-03-07T00:00:00.000","股票代码":"000001","开盘":17.4,"收盘":17.0,"最高":17.4,"最低":16.5,"成交量":5082,"成交额":8562000.0,"振幅":5.17,"涨跌幅":-2.3,"涨跌额":-0.4,"换手率":0.28},{"日期":"1994-03-08T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.85,"最高":17.0,"最低":16.7,"成交量":2356,"成交额":3969000.0,"振幅":1.76,"涨跌幅":-0.88,"涨跌额":-0.15,"换手率":0.13},{"日期":"1994-03-09T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":16.8,"最高":16.9,"最低":16.75,"成交量":1988,"成交额":3339000.0,"振幅":0.89,"涨跌幅":-0.3,"涨跌额":-0.05,"换手率":0.11},{"日期":"1994-03-10T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.55,"最高":16.8,"最低":16.5,"成交量":3038,"成交额":5042000.0,"振幅":1.79,"涨跌幅":-1.49,"涨跌额":-0.25,"换手率":0.17},{"日期":"1994-03-11T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.6,"最高":16.95,"最低":16.0,"成交量":4400,"成交额":7192000.0,"振幅":5.74,"涨跌幅":0.3,"涨跌额":0.05,"换手率":0.25},{"日期":"1994-03-14T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":17.2,"最高":17.6,"最低":16.8,"成交量":5943,"成交额":10174000.0,"振幅":4.82,"涨跌幅":3.61,"涨跌额":0.6,"换手率":0.33},{"日期":"1994-03-15T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":16.7,"最高":17.55,"最低":16.7,"成交量":4401,"成交额":7512000.0,"振幅":4.94,"涨跌幅":-2.91,"涨跌额":-0.5,"换手率":0.25},{"日期":"1994-03-16T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.7,"最高":16.7,"最低":16.4,"成交量":2514,"成交额":4159000.0,"振幅":1.8,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.14},{"日期":"1994-03-17T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":17.0,"最高":17.1,"最低":16.8,"成交量":4775,"成交额":8089000.0,"振幅":1.8,"涨跌幅":1.8,"涨跌额":0.3,"换手率":0.27},{"日期":"1994-03-18T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.95,"最高":17.2,"最低":16.8,"成交量":4222,"成交额":7175000.0,"振幅":2.35,"涨跌幅":-0.29,"涨跌额":-0.05,"换手率":0.24},{"日期":"1994-03-21T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":16.5,"最高":17.2,"最低":16.5,"成交量":2499,"成交额":4175000.0,"振幅":4.13,"涨跌幅":-2.65,"涨跌额":-0.45,"换手率":0.14},{"日期":"1994-03-22T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.15,"最高":16.4,"最低":16.1,"成交量":2682,"成交额":4347000.0,"振幅":1.82,"涨跌幅":-2.12,"涨跌额":-0.35,"换手率":0.15},{"日期":"1994-03-23T00:00:00.000","股票代码":"000001","开盘":16.05,"收盘":15.75,"最高":16.05,"最低":15.7,"成交量":5487,"成交额":8704000.0,"振幅":2.17,"涨跌幅":-2.48,"涨跌额":-0.4,"换手率":0.31},{"日期":"1994-03-24T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.35,"最高":15.75,"最低":15.25,"成交量":5935,"成交额":9144000.0,"振幅":3.17,"涨跌幅":-2.54,"涨跌额":-0.4,"换手率":0.33},{"日期":"1994-03-25T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.3,"最高":15.5,"最低":15.3,"成交量":4035,"成交额":6197000.0,"振幅":1.3,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.23},{"日期":"1994-03-28T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.5,"最高":19.5,"最低":15.45,"成交量":7666,"成交额":12239000.0,"振幅":26.47,"涨跌幅":1.31,"涨跌额":0.2,"换手率":0.43},{"日期":"1994-03-29T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.8,"最高":15.8,"最低":15.25,"成交量":4270,"成交额":6566000.0,"振幅":3.55,"涨跌幅":1.94,"涨跌额":0.3,"换手率":0.24},{"日期":"1994-03-30T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.65,"最高":15.9,"最低":15.25,"成交量":9127,"成交额":14270000.0,"振幅":4.11,"涨跌幅":-0.95,"涨跌额":-0.15,"换手率":0.51},{"日期":"1994-03-31T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.05,"最高":15.75,"最低":15.0,"成交量":4186,"成交额":6465000.0,"振幅":4.79,"涨跌幅":-3.83,"涨跌额":-0.6,"换手率":0.23},{"日期":"1994-04-01T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.9,"最高":15.05,"最低":14.85,"成交量":5196,"成交额":7772000.0,"振幅":1.33,"涨跌幅":-1.0,"涨跌额":-0.15,"换手率":0.29},{"日期":"1994-04-04T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.65,"最高":15.0,"最低":14.55,"成交量":3220,"成交额":4784000.0,"振幅":3.02,"涨跌幅":-1.68,"涨跌额":-0.25,"换手率":0.18},{"日期":"1994-04-05T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.6,"最高":14.75,"最低":14.5,"成交量":3469,"成交额":5058000.0,"振幅":1.71,"涨跌幅":-0.34,"涨跌额":-0.05,"换手率":0.19},{"日期":"1994-04-06T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.75,"最高":14.75,"最低":14.55,"成交量":1954,"成交额":2873000.0,"振幅":1.37,"涨跌幅":1.03,"涨跌额":0.15,"换手率":0.11},{"日期":"1994-04-07T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.75,"最高":14.95,"最低":14.75,"成交量":2978,"成交额":4418000.0,"振幅":1.36,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"1994-04-08T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.3,"最高":14.65,"最低":14.15,"成交量":2587,"成交额":3725000.0,"振幅":3.39,"涨跌幅":-3.05,"涨跌额":-0.45,"换手率":0.14},{"日期":"1994-04-11T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.6,"最高":14.3,"最低":13.5,"成交量":3517,"成交额":4883000.0,"振幅":5.59,"涨跌幅":-4.9,"涨跌额":-0.7,"换手率":0.2},{"日期":"1994-04-12T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.1,"最高":13.6,"最低":12.8,"成交量":6610,"成交额":8693000.0,"振幅":5.88,"涨跌幅":-3.68,"涨跌额":-0.5,"换手率":0.37},{"日期":"1994-04-13T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":12.9,"最高":13.5,"最低":12.9,"成交量":4658,"成交额":6141000.0,"振幅":4.58,"涨跌幅":-1.53,"涨跌额":-0.2,"换手率":0.26},{"日期":"1994-04-14T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.2,"最高":12.8,"最低":12.2,"成交量":7109,"成交额":8838000.0,"振幅":4.65,"涨跌幅":-5.43,"涨跌额":-0.7,"换手率":0.4},{"日期":"1994-04-15T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.75,"最高":12.8,"最低":12.0,"成交量":22844,"成交额":28149000.0,"振幅":6.56,"涨跌幅":4.51,"涨跌额":0.55,"换手率":1.28},{"日期":"1994-04-18T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.4,"最高":12.85,"最低":12.35,"成交量":12761,"成交额":16113000.0,"振幅":3.92,"涨跌幅":-2.75,"涨跌额":-0.35,"换手率":0.71},{"日期":"1994-04-19T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":11.85,"最高":12.3,"最低":11.75,"成交量":10112,"成交额":12196000.0,"振幅":4.44,"涨跌幅":-4.44,"涨跌额":-0.55,"换手率":0.56},{"日期":"1994-04-20T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.85,"最高":12.2,"最低":11.6,"成交量":9585,"成交额":11295000.0,"振幅":5.06,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.54},{"日期":"1994-04-21T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":12.3,"最高":12.4,"最低":11.9,"成交量":10512,"成交额":12856000.0,"振幅":4.22,"涨跌幅":3.8,"涨跌额":0.45,"换手率":0.59},{"日期":"1994-04-22T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.1,"最高":12.4,"最低":12.05,"成交量":9580,"成交额":11702000.0,"振幅":2.85,"涨跌幅":-1.63,"涨跌额":-0.2,"换手率":0.53},{"日期":"1994-04-25T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.35,"最高":12.45,"最低":12.0,"成交量":4232,"成交额":5215000.0,"振幅":3.72,"涨跌幅":2.07,"涨跌额":0.25,"换手率":0.24},{"日期":"1994-04-26T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.8,"最高":12.8,"最低":12.35,"成交量":8675,"成交额":10981000.0,"振幅":3.64,"涨跌幅":3.64,"涨跌额":0.45,"换手率":0.48},{"日期":"1994-04-27T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":13.5,"最高":13.5,"最低":12.81,"成交量":17784,"成交额":23317000.0,"振幅":5.39,"涨跌幅":5.47,"涨跌额":0.7,"换手率":0.99},{"日期":"1994-04-28T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":14.4,"最高":14.8,"最低":13.6,"成交量":59829,"成交额":86057000.0,"振幅":8.89,"涨跌幅":6.67,"涨跌额":0.9,"换手率":3.34},{"日期":"1994-04-29T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":15.99,"最高":16.0,"最低":14.0,"成交量":65309,"成交额":97754000.0,"振幅":13.89,"涨跌幅":11.04,"涨跌额":1.59,"换手率":3.65},{"日期":"1994-05-03T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":18.0,"最高":18.9,"最低":16.5,"成交量":90294,"成交额":161442000.0,"振幅":15.01,"涨跌幅":12.57,"涨跌额":2.01,"换手率":5.04},{"日期":"1994-05-04T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":16.55,"最高":18.65,"最低":16.5,"成交量":78881,"成交额":137414000.0,"振幅":11.94,"涨跌幅":-8.06,"涨跌额":-1.45,"换手率":4.4},{"日期":"1994-05-05T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":17.15,"最高":17.5,"最低":16.0,"成交量":61645,"成交额":104136000.0,"振幅":9.06,"涨跌幅":3.63,"涨跌额":0.6,"换手率":3.44},{"日期":"1994-05-06T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":17.01,"最高":17.5,"最低":16.6,"成交量":60675,"成交额":103806000.0,"振幅":5.25,"涨跌幅":-0.82,"涨跌额":-0.14,"换手率":3.39},{"日期":"1994-05-09T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.56,"最高":18.2,"最低":17.0,"成交量":70774,"成交额":124237000.0,"振幅":7.05,"涨跌幅":3.23,"涨跌额":0.55,"换手率":3.95},{"日期":"1994-05-10T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.12,"最高":17.7,"最低":16.98,"成交量":38532,"成交额":65998000.0,"振幅":4.1,"涨跌幅":-2.51,"涨跌额":-0.44,"换手率":2.15},{"日期":"1994-05-11T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":16.8,"最高":17.39,"最低":16.7,"成交量":22710,"成交额":39041000.0,"振幅":4.03,"涨跌幅":-1.87,"涨跌额":-0.32,"换手率":1.27},{"日期":"1994-05-12T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.3,"最高":16.85,"最低":16.3,"成交量":15743,"成交额":26116000.0,"振幅":3.27,"涨跌幅":-2.98,"涨跌额":-0.5,"换手率":0.88},{"日期":"1994-05-13T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.88,"最高":16.9,"最低":16.15,"成交量":13289,"成交额":21907000.0,"振幅":4.6,"涨跌幅":3.56,"涨跌额":0.58,"换手率":0.74},{"日期":"1994-05-16T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.05,"最高":17.2,"最低":16.68,"成交量":14407,"成交额":24425000.0,"振幅":3.08,"涨跌幅":1.01,"涨跌额":0.17,"换手率":0.8},{"日期":"1994-05-17T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.55,"最高":17.0,"最低":16.51,"成交量":4562,"成交额":7620000.0,"振幅":2.87,"涨跌幅":-2.93,"涨跌额":-0.5,"换手率":0.25},{"日期":"1994-05-18T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.4,"最高":16.69,"最低":16.3,"成交量":4348,"成交额":7168000.0,"振幅":2.36,"涨跌幅":-0.91,"涨跌额":-0.15,"换手率":0.24},{"日期":"1994-05-19T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.65,"最高":16.8,"最低":16.28,"成交量":5562,"成交额":9167000.0,"振幅":3.17,"涨跌幅":1.52,"涨跌额":0.25,"换手率":0.31},{"日期":"1994-05-20T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.5,"最高":16.8,"最低":16.38,"成交量":4612,"成交额":7706000.0,"振幅":2.52,"涨跌幅":-0.9,"涨跌额":-0.15,"换手率":0.26},{"日期":"1994-05-23T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.28,"最高":16.64,"最低":16.2,"成交量":2711,"成交额":4439000.0,"振幅":2.67,"涨跌幅":-1.33,"涨跌额":-0.22,"换手率":0.15},{"日期":"1994-05-24T00:00:00.000","股票代码":"000001","开盘":16.21,"收盘":16.26,"最高":16.35,"最低":16.2,"成交量":1909,"成交额":3107000.0,"振幅":0.92,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.11},{"日期":"1994-05-25T00:00:00.000","股票代码":"000001","开盘":16.26,"收盘":15.9,"最高":16.5,"最低":15.8,"成交量":3748,"成交额":6035000.0,"振幅":4.31,"涨跌幅":-2.21,"涨跌额":-0.36,"换手率":0.21},{"日期":"1994-05-26T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.18,"最高":15.9,"最低":15.15,"成交量":7015,"成交额":10882000.0,"振幅":4.72,"涨跌幅":-4.53,"涨跌额":-0.72,"换手率":0.39},{"日期":"1994-05-27T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.01,"最高":15.5,"最低":14.92,"成交量":9180,"成交额":14039000.0,"振幅":3.82,"涨跌幅":-1.12,"涨跌额":-0.17,"换手率":0.51},{"日期":"1994-05-30T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.29,"最高":15.0,"最低":14.1,"成交量":5254,"成交额":7502000.0,"振幅":6.0,"涨跌幅":-4.8,"涨跌额":-0.72,"换手率":0.29},{"日期":"1994-05-31T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.6,"最高":14.8,"最低":14.01,"成交量":7660,"成交额":11049000.0,"振幅":5.53,"涨跌幅":2.17,"涨跌额":0.31,"换手率":0.43},{"日期":"1994-06-01T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.1,"最高":14.6,"最低":14.1,"成交量":6156,"成交额":8824000.0,"振幅":3.42,"涨跌幅":-3.42,"涨跌额":-0.5,"换手率":0.34},{"日期":"1994-06-02T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.17,"最高":14.38,"最低":14.0,"成交量":4416,"成交额":6263000.0,"振幅":2.7,"涨跌幅":0.5,"涨跌额":0.07,"换手率":0.25},{"日期":"1994-06-03T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.23,"最高":14.56,"最低":14.17,"成交量":7852,"成交额":11318000.0,"振幅":2.75,"涨跌幅":0.42,"涨跌额":0.06,"换手率":0.44},{"日期":"1994-06-06T00:00:00.000","股票代码":"000001","开盘":14.23,"收盘":14.15,"最高":14.48,"最低":14.1,"成交量":3046,"成交额":4321000.0,"振幅":2.67,"涨跌幅":-0.56,"涨跌额":-0.08,"换手率":0.17},{"日期":"1994-06-07T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.13,"最高":14.17,"最低":14.11,"成交量":1218,"成交额":1722000.0,"振幅":0.42,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.07},{"日期":"1994-06-08T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.3,"最高":14.32,"最低":14.0,"成交量":3897,"成交额":5495000.0,"振幅":2.26,"涨跌幅":1.2,"涨跌额":0.17,"换手率":0.22},{"日期":"1994-06-09T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.13,"最高":14.5,"最低":14.12,"成交量":3269,"成交额":4658000.0,"振幅":2.66,"涨跌幅":-1.19,"涨跌额":-0.17,"换手率":0.18},{"日期":"1994-06-10T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.06,"最高":14.11,"最低":14.03,"成交量":3370,"成交额":4738000.0,"振幅":0.57,"涨跌幅":-0.5,"涨跌额":-0.07,"换手率":0.19},{"日期":"1994-06-13T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.65,"最高":14.0,"最低":13.6,"成交量":4511,"成交额":6230000.0,"振幅":2.84,"涨跌幅":-2.92,"涨跌额":-0.41,"换手率":0.25},{"日期":"1994-06-14T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":13.22,"最高":13.64,"最低":13.15,"成交量":4727,"成交额":6304000.0,"振幅":3.59,"涨跌幅":-3.15,"涨跌额":-0.43,"换手率":0.26},{"日期":"1994-06-15T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.28,"最高":13.3,"最低":13.01,"成交量":2604,"成交额":3444000.0,"振幅":2.19,"涨跌幅":0.45,"涨跌额":0.06,"换手率":0.15},{"日期":"1994-06-16T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.78,"最高":14.0,"最低":13.28,"成交量":4637,"成交额":6275000.0,"振幅":5.42,"涨跌幅":3.77,"涨跌额":0.5,"换手率":0.26},{"日期":"1994-06-17T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":14.5,"最高":14.54,"最低":13.7,"成交量":10233,"成交额":14378000.0,"振幅":6.1,"涨跌幅":5.22,"涨跌额":0.72,"换手率":0.57},{"日期":"1994-06-20T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.08,"最高":14.62,"最低":14.0,"成交量":17532,"成交额":25187000.0,"振幅":4.28,"涨跌幅":-2.9,"涨跌额":-0.42,"换手率":0.98},{"日期":"1994-06-21T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.91,"最高":13.96,"最低":13.8,"成交量":5287,"成交额":7336000.0,"振幅":1.14,"涨跌幅":-1.21,"涨跌额":-0.17,"换手率":0.3},{"日期":"1994-06-22T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.08,"最高":14.2,"最低":13.8,"成交量":2422,"成交额":3405000.0,"振幅":2.88,"涨跌幅":1.22,"涨跌额":0.17,"换手率":0.14},{"日期":"1994-06-23T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.03,"最高":14.15,"最低":14.0,"成交量":2460,"成交额":3456000.0,"振幅":1.07,"涨跌幅":-0.36,"涨跌额":-0.05,"换手率":0.14},{"日期":"1994-06-24T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.89,"最高":14.0,"最低":13.87,"成交量":3343,"成交额":4656000.0,"振幅":0.93,"涨跌幅":-1.0,"涨跌额":-0.14,"换手率":0.19},{"日期":"1994-06-27T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.46,"最高":13.8,"最低":13.45,"成交量":4357,"成交额":5892000.0,"振幅":2.52,"涨跌幅":-3.1,"涨跌额":-0.43,"换手率":0.24},{"日期":"1994-06-28T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.27,"最高":13.44,"最低":13.15,"成交量":2941,"成交额":3909000.0,"振幅":2.15,"涨跌幅":-1.41,"涨跌额":-0.19,"换手率":0.16},{"日期":"1994-06-29T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.25,"最高":13.4,"最低":13.19,"成交量":3607,"成交额":4797000.0,"振幅":1.58,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.2},{"日期":"1994-06-30T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.44,"最高":13.48,"最低":13.2,"成交量":2575,"成交额":3431000.0,"振幅":2.11,"涨跌幅":1.43,"涨跌额":0.19,"换手率":0.14},{"日期":"1994-07-01T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.3,"最高":13.42,"最低":13.3,"成交量":2444,"成交额":3265000.0,"振幅":0.89,"涨跌幅":-1.04,"涨跌额":-0.14,"换手率":0.14},{"日期":"1994-07-04T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":13.23,"最高":13.28,"最低":13.2,"成交量":4701,"成交额":6212000.0,"振幅":0.6,"涨跌幅":-0.53,"涨跌额":-0.07,"换手率":0.26},{"日期":"1994-07-08T00:00:00.000","股票代码":"000001","开盘":13.16,"收盘":13.8,"最高":13.86,"最低":13.02,"成交量":15264,"成交额":20533000.0,"振幅":6.35,"涨跌幅":4.31,"涨跌额":0.57,"换手率":0.85},{"日期":"1994-07-11T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.55,"最高":8.75,"最低":8.4,"成交量":9746,"成交额":8329000.0,"振幅":2.54,"涨跌幅":-38.04,"涨跌额":-5.25,"换手率":0.36},{"日期":"1994-07-12T00:00:00.000","股票代码":"000001","开盘":8.55,"收盘":8.64,"最高":8.69,"最低":8.55,"成交量":4864,"成交额":4198000.0,"振幅":1.64,"涨跌幅":1.05,"涨跌额":0.09,"换手率":0.18},{"日期":"1994-07-13T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.89,"最高":8.95,"最低":8.7,"成交量":5594,"成交额":4920000.0,"振幅":2.89,"涨跌幅":2.89,"涨跌额":0.25,"换手率":0.21},{"日期":"1994-07-14T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":8.85,"最高":9.06,"最低":8.85,"成交量":18218,"成交额":16340000.0,"振幅":2.36,"涨跌幅":-0.45,"涨跌额":-0.04,"换手率":0.68},{"日期":"1994-07-15T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":8.63,"最高":8.95,"最低":8.6,"成交量":12191,"成交额":10693000.0,"振幅":3.95,"涨跌幅":-2.49,"涨跌额":-0.22,"换手率":0.45},{"日期":"1994-07-18T00:00:00.000","股票代码":"000001","开盘":8.5,"收盘":8.28,"最高":8.5,"最低":8.25,"成交量":8529,"成交额":7078000.0,"振幅":2.9,"涨跌幅":-4.06,"涨跌额":-0.35,"换手率":0.32},{"日期":"1994-07-19T00:00:00.000","股票代码":"000001","开盘":8.25,"收盘":8.3,"最高":8.49,"最低":8.2,"成交量":6446,"成交额":5346000.0,"振幅":3.5,"涨跌幅":0.24,"涨跌额":0.02,"换手率":0.24},{"日期":"1994-07-20T00:00:00.000","股票代码":"000001","开盘":8.34,"收盘":8.28,"最高":8.35,"最低":8.25,"成交量":4499,"成交额":3731000.0,"振幅":1.2,"涨跌幅":-0.24,"涨跌额":-0.02,"换手率":0.17},{"日期":"1994-07-21T00:00:00.000","股票代码":"000001","开盘":8.2,"收盘":8.18,"最高":8.24,"最低":8.15,"成交量":5114,"成交额":4178000.0,"振幅":1.09,"涨跌幅":-1.21,"涨跌额":-0.1,"换手率":0.19},{"日期":"1994-07-22T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":8.14,"最高":8.25,"最低":8.01,"成交量":6109,"成交额":4953000.0,"振幅":2.93,"涨跌幅":-0.49,"涨跌额":-0.04,"换手率":0.23},{"日期":"1994-07-25T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.26,"最高":8.3,"最低":8.01,"成交量":7278,"成交额":5928000.0,"振幅":3.56,"涨跌幅":1.47,"涨跌额":0.12,"换手率":0.27},{"日期":"1994-07-26T00:00:00.000","股票代码":"000001","开盘":8.38,"收盘":8.51,"最高":8.52,"最低":8.28,"成交量":13850,"成交额":11651000.0,"振幅":2.91,"涨跌幅":3.03,"涨跌额":0.25,"换手率":0.52},{"日期":"1994-07-27T00:00:00.000","股票代码":"000001","开盘":8.55,"收盘":8.17,"最高":8.63,"最低":8.15,"成交量":18522,"成交额":15581000.0,"振幅":5.64,"涨跌幅":-4.0,"涨跌额":-0.34,"换手率":0.69},{"日期":"1994-07-28T00:00:00.000","股票代码":"000001","开盘":8.17,"收盘":7.97,"最高":8.2,"最低":7.93,"成交量":17184,"成交额":13860000.0,"振幅":3.3,"涨跌幅":-2.45,"涨跌额":-0.2,"换手率":0.64},{"日期":"1994-07-29T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":8.0,"最高":8.05,"最低":7.83,"成交量":8693,"成交额":6906000.0,"振幅":2.76,"涨跌幅":0.38,"涨跌额":0.03,"换手率":0.32},{"日期":"1994-08-01T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.6,"最高":9.75,"最低":8.8,"成交量":92171,"成交额":85832000.0,"振幅":11.88,"涨跌幅":20.0,"涨跌额":1.6,"换手率":3.43},{"日期":"1994-08-02T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":9.8,"最高":10.8,"最低":9.8,"成交量":79112,"成交额":82374000.0,"振幅":10.42,"涨跌幅":2.08,"涨跌额":0.2,"换手率":2.94},{"日期":"1994-08-03T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":10.8,"最高":10.85,"最低":9.7,"成交量":89992,"成交额":92407000.0,"振幅":11.73,"涨跌幅":10.2,"涨跌额":1.0,"换手率":3.35},{"日期":"1994-08-04T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":10.99,"最高":11.7,"最低":10.5,"成交量":165650,"成交额":183352000.0,"振幅":11.11,"涨跌幅":1.76,"涨跌额":0.19,"换手率":6.17},{"日期":"1994-08-05T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.45,"最高":11.5,"最低":10.7,"成交量":126715,"成交额":141174000.0,"振幅":7.28,"涨跌幅":4.19,"涨跌额":0.46,"换手率":4.72},{"日期":"1994-08-08T00:00:00.000","股票代码":"000001","开盘":11.88,"收盘":11.84,"最高":12.3,"最低":11.55,"成交量":158792,"成交额":188700992.0,"振幅":6.55,"涨跌幅":3.41,"涨跌额":0.39,"换手率":5.91},{"日期":"1994-08-09T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.0,"最高":11.7,"最低":10.95,"成交量":62858,"成交额":71263000.0,"振幅":6.33,"涨跌幅":-7.09,"涨跌额":-0.84,"换手率":2.34},{"日期":"1994-08-10T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.82,"最高":11.9,"最低":10.85,"成交量":76943,"成交额":87677000.0,"振幅":9.55,"涨跌幅":7.45,"涨跌额":0.82,"换手率":2.86},{"日期":"1994-08-11T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":11.51,"最高":12.5,"最低":11.5,"成交量":117154,"成交额":140806000.0,"振幅":8.46,"涨跌幅":-2.62,"涨跌额":-0.31,"换手率":4.36},{"日期":"1994-08-12T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.33,"最高":11.7,"最低":11.19,"成交量":54742,"成交额":62238000.0,"振幅":4.43,"涨跌幅":-1.56,"涨跌额":-0.18,"换手率":2.04},{"日期":"1994-08-15T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.22,"最高":11.45,"最低":11.0,"成交量":30838,"成交额":34475000.0,"振幅":3.97,"涨跌幅":-0.97,"涨跌额":-0.11,"换手率":1.15},{"日期":"1994-08-16T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.33,"最高":11.55,"最低":11.1,"成交量":41111,"成交额":46912000.0,"振幅":4.01,"涨跌幅":0.98,"涨跌额":0.11,"换手率":1.53},{"日期":"1994-08-17T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.6,"最高":11.6,"最低":11.41,"成交量":25050,"成交额":28817000.0,"振幅":1.68,"涨跌幅":2.38,"涨跌额":0.27,"换手率":0.93},{"日期":"1994-08-18T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":12.3,"最高":12.48,"最低":11.8,"成交量":132545,"成交额":161704992.0,"振幅":5.86,"涨跌幅":6.03,"涨跌额":0.7,"换手率":4.93},{"日期":"1994-08-19T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":11.9,"最高":12.45,"最低":11.7,"成交量":101992,"成交额":124251000.0,"振幅":6.1,"涨跌幅":-3.25,"涨跌额":-0.4,"换手率":3.8},{"日期":"1994-08-22T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.45,"最高":11.8,"最低":11.3,"成交量":54555,"成交额":62932000.0,"振幅":4.2,"涨跌幅":-3.78,"涨跌额":-0.45,"换手率":1.9},{"日期":"1994-08-23T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.78,"最高":11.8,"最低":11.35,"成交量":33532,"成交额":38683000.0,"振幅":3.93,"涨跌幅":2.88,"涨跌额":0.33,"换手率":1.17},{"日期":"1994-08-24T00:00:00.000","股票代码":"000001","开盘":11.85,"收盘":11.62,"最高":11.9,"最低":11.6,"成交量":32723,"成交额":38379000.0,"振幅":2.55,"涨跌幅":-1.36,"涨跌额":-0.16,"换手率":1.14},{"日期":"1994-08-25T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.4,"最高":11.62,"最低":11.4,"成交量":26428,"成交额":30357000.0,"振幅":1.89,"涨跌幅":-1.89,"涨跌额":-0.22,"换手率":0.92},{"日期":"1994-08-26T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.51,"最高":11.75,"最低":11.4,"成交量":29843,"成交额":34376000.0,"振幅":3.07,"涨跌幅":0.96,"涨跌额":0.11,"换手率":1.04},{"日期":"1994-08-29T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.86,"最高":12.35,"最低":11.34,"成交量":93824,"成交额":111947000.0,"振幅":8.77,"涨跌幅":3.04,"涨跌额":0.35,"换手率":3.27},{"日期":"1994-08-30T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.27,"最高":12.85,"最低":11.9,"成交量":119720,"成交额":147815008.0,"振幅":8.01,"涨跌幅":3.46,"涨跌额":0.41,"换手率":4.18},{"日期":"1994-08-31T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.5,"最高":12.6,"最低":12.25,"成交量":138481,"成交额":171887008.0,"振幅":2.85,"涨跌幅":1.87,"涨跌额":0.23,"换手率":4.83},{"日期":"1994-09-01T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":13.12,"最高":13.5,"最低":12.8,"成交量":201635,"成交额":265231008.0,"振幅":5.6,"涨跌幅":4.96,"涨跌额":0.62,"换手率":7.04},{"日期":"1994-09-02T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.45,"最高":13.49,"最低":13.05,"成交量":112501,"成交额":149260992.0,"振幅":3.35,"涨跌幅":2.52,"涨跌额":0.33,"换手率":3.79},{"日期":"1994-09-05T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":16.09,"最高":16.25,"最低":14.45,"成交量":199907,"成交额":307171008.0,"振幅":13.38,"涨跌幅":19.63,"涨跌额":2.64,"换手率":6.73},{"日期":"1994-09-06T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.92,"最高":17.3,"最低":16.2,"成交量":196019,"成交额":329151008.0,"振幅":6.84,"涨跌幅":5.16,"涨跌额":0.83,"换手率":6.6},{"日期":"1994-09-07T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":15.4,"最高":16.9,"最低":15.0,"成交量":186190,"成交额":302344000.0,"振幅":11.23,"涨跌幅":-8.98,"涨跌额":-1.52,"换手率":6.27},{"日期":"1994-09-08T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":16.55,"最高":16.9,"最低":15.2,"成交量":161372,"成交额":258472000.0,"振幅":11.04,"涨跌幅":7.47,"涨跌额":1.15,"换手率":5.43},{"日期":"1994-09-09T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":15.8,"最高":16.9,"最低":15.7,"成交量":168786,"成交额":278580992.0,"振幅":7.25,"涨跌幅":-4.53,"涨跌额":-0.75,"换手率":5.68},{"日期":"1994-09-12T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":17.12,"最高":17.2,"最低":16.0,"成交量":267915,"成交额":453099008.0,"振幅":7.59,"涨跌幅":8.35,"涨跌额":1.32,"换手率":9.02},{"日期":"1994-09-13T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.23,"最高":18.05,"最低":17.0,"成交量":266650,"成交额":468529984.0,"振幅":6.13,"涨跌幅":0.64,"涨跌额":0.11,"换手率":8.98},{"日期":"1994-09-14T00:00:00.000","股票代码":"000001","开盘":17.28,"收盘":16.78,"最高":17.33,"最低":16.48,"成交量":144339,"成交额":242644000.0,"振幅":4.93,"涨跌幅":-2.61,"涨跌额":-0.45,"换手率":4.86},{"日期":"1994-09-15T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.1,"最高":16.68,"最低":16.02,"成交量":81034,"成交额":132130000.0,"振幅":3.93,"涨跌幅":-4.05,"涨跌额":-0.68,"换手率":2.73},{"日期":"1994-09-16T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.5,"最高":16.68,"最低":16.2,"成交量":81484,"成交额":134153000.0,"振幅":2.98,"涨跌幅":2.48,"涨跌额":0.4,"换手率":2.74},{"日期":"1994-09-19T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.2,"最高":16.4,"最低":16.09,"成交量":37350,"成交额":60728000.0,"振幅":1.88,"涨跌幅":-1.82,"涨跌额":-0.3,"换手率":1.26},{"日期":"1994-09-20T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.94,"最高":16.1,"最低":15.75,"成交量":46745,"成交额":74605000.0,"振幅":2.16,"涨跌幅":-1.6,"涨跌额":-0.26,"换手率":1.57},{"日期":"1994-09-21T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.5,"最高":16.63,"最低":16.0,"成交量":43127,"成交额":70572000.0,"振幅":3.95,"涨跌幅":3.51,"涨跌额":0.56,"换手率":1.45},{"日期":"1994-09-22T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.18,"最高":16.8,"最低":16.05,"成交量":46995,"成交额":77050000.0,"振幅":4.55,"涨跌幅":-1.94,"涨跌额":-0.32,"换手率":1.58},{"日期":"1994-09-23T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.51,"最高":16.95,"最低":16.3,"成交量":171899,"成交额":284971008.0,"振幅":4.02,"涨跌幅":2.04,"涨跌额":0.33,"换手率":5.79},{"日期":"1994-09-26T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.54,"最高":16.6,"最低":16.2,"成交量":53862,"成交额":88659000.0,"振幅":2.42,"涨跌幅":0.18,"涨跌额":0.03,"换手率":1.81},{"日期":"1994-09-27T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.42,"最高":16.6,"最低":16.1,"成交量":38921,"成交额":63289000.0,"振幅":3.02,"涨跌幅":-0.73,"涨跌额":-0.12,"换手率":1.31},{"日期":"1994-09-28T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.44,"最高":16.6,"最低":16.0,"成交量":60766,"成交额":99514000.0,"振幅":3.65,"涨跌幅":0.12,"涨跌额":0.02,"换手率":2.05},{"日期":"1994-09-29T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":15.5,"最高":16.69,"最低":14.5,"成交量":79312,"成交额":124780000.0,"振幅":13.32,"涨跌幅":-5.72,"涨跌额":-0.94,"换手率":2.67},{"日期":"1994-09-30T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":14.4,"最高":15.3,"最低":14.2,"成交量":68714,"成交额":100952000.0,"振幅":7.1,"涨跌幅":-7.1,"涨跌额":-1.1,"换手率":2.31},{"日期":"1994-10-05T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":12.39,"最高":14.0,"最低":12.05,"成交量":82743,"成交额":106766000.0,"振幅":13.54,"涨跌幅":-13.96,"涨跌额":-2.01,"换手率":2.79},{"日期":"1994-10-06T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.08,"最高":13.02,"最低":12.0,"成交量":70946,"成交额":89364000.0,"振幅":8.23,"涨跌幅":-2.5,"涨跌额":-0.31,"换手率":2.39},{"日期":"1994-10-07T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":12.6,"最高":13.0,"最低":10.7,"成交量":137797,"成交额":162371008.0,"振幅":19.04,"涨跌幅":4.3,"涨跌额":0.52,"换手率":4.64},{"日期":"1994-10-10T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.0,"最高":12.5,"最低":11.5,"成交量":64598,"成交额":78499000.0,"振幅":7.94,"涨跌幅":-4.76,"涨跌额":-0.6,"换手率":2.17},{"日期":"1994-10-11T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":12.08,"最高":12.3,"最低":11.9,"成交量":15961,"成交额":19294000.0,"振幅":3.33,"涨跌幅":0.67,"涨跌额":0.08,"换手率":0.54},{"日期":"1994-10-12T00:00:00.000","股票代码":"000001","开盘":12.08,"收盘":12.02,"最高":12.18,"最低":12.0,"成交量":17474,"成交额":21103000.0,"振幅":1.49,"涨跌幅":-0.5,"涨跌额":-0.06,"换手率":0.59},{"日期":"1994-10-13T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":11.5,"最高":12.18,"最低":11.48,"成交量":24969,"成交额":29294000.0,"振幅":5.82,"涨跌幅":-4.33,"涨跌额":-0.52,"换手率":0.84},{"日期":"1994-10-14T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.68,"最高":11.8,"最低":10.95,"成交量":43282,"成交额":49158000.0,"振幅":7.39,"涨跌幅":1.57,"涨跌额":0.18,"换手率":1.46},{"日期":"1994-10-17T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.15,"最高":11.38,"最低":11.01,"成交量":17024,"成交额":19105000.0,"振幅":3.17,"涨跌幅":-4.54,"涨跌额":-0.53,"换手率":0.57},{"日期":"1994-10-18T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.19,"最高":11.31,"最低":11.0,"成交量":8441,"成交额":9433000.0,"振幅":2.78,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.28},{"日期":"1994-10-19T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.42,"最高":11.42,"最低":11.18,"成交量":10721,"成交额":12096000.0,"振幅":2.14,"涨跌幅":2.06,"涨跌额":0.23,"换手率":0.36},{"日期":"1994-10-20T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.9,"最高":12.08,"最低":11.4,"成交量":23893,"成交额":27787000.0,"振幅":5.95,"涨跌幅":4.2,"涨跌额":0.48,"换手率":0.8},{"日期":"1994-10-21T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":11.58,"最高":12.2,"最低":11.45,"成交量":32450,"成交额":38690000.0,"振幅":6.3,"涨跌幅":-2.69,"涨跌额":-0.32,"换手率":1.09},{"日期":"1994-10-24T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":12.18,"最高":12.18,"最低":11.5,"成交量":27495,"成交额":32619000.0,"振幅":5.87,"涨跌幅":5.18,"涨跌额":0.6,"换手率":0.93},{"日期":"1994-10-25T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":11.7,"最高":12.5,"最低":11.7,"成交量":54619,"成交额":65963000.0,"振幅":6.57,"涨跌幅":-3.94,"涨跌额":-0.48,"换手率":1.84},{"日期":"1994-10-26T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.45,"最高":11.7,"最低":11.4,"成交量":18056,"成交额":20810000.0,"振幅":2.56,"涨跌幅":-2.14,"涨跌额":-0.25,"换手率":0.61},{"日期":"1994-10-27T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.68,"最高":11.68,"最低":11.4,"成交量":10036,"成交额":11569000.0,"振幅":2.45,"涨跌幅":2.01,"涨跌额":0.23,"换手率":0.34},{"日期":"1994-10-28T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.4,"最高":11.79,"最低":11.38,"成交量":13201,"成交额":15205000.0,"振幅":3.51,"涨跌幅":-2.4,"涨跌额":-0.28,"换手率":0.44},{"日期":"1994-10-31T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.2,"最高":11.65,"最低":11.16,"成交量":13985,"成交额":15754000.0,"振幅":4.3,"涨跌幅":-1.75,"涨跌额":-0.2,"换手率":0.47},{"日期":"1994-11-01T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.32,"最高":11.4,"最低":11.2,"成交量":4325,"成交额":4888000.0,"振幅":1.79,"涨跌幅":1.07,"涨跌额":0.12,"换手率":0.15},{"日期":"1994-11-02T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.37,"最高":11.5,"最低":11.2,"成交量":4035,"成交额":4576000.0,"振幅":2.65,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.14},{"日期":"1994-11-03T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.51,"最高":11.6,"最低":11.29,"成交量":8073,"成交额":9283000.0,"振幅":2.73,"涨跌幅":1.23,"涨跌额":0.14,"换手率":0.27},{"日期":"1994-11-04T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.26,"最高":11.62,"最低":11.23,"成交量":7315,"成交额":8329000.0,"振幅":3.39,"涨跌幅":-2.17,"涨跌额":-0.25,"换手率":0.25},{"日期":"1994-11-07T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.24,"最高":11.3,"最低":11.0,"成交量":4785,"成交额":5321000.0,"振幅":2.66,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.16},{"日期":"1994-11-08T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.45,"最高":11.6,"最低":11.24,"成交量":14277,"成交额":16411000.0,"振幅":3.2,"涨跌幅":1.87,"涨跌额":0.21,"换手率":0.48},{"日期":"1994-11-09T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.58,"最高":11.6,"最低":11.35,"成交量":11900,"成交额":13643000.0,"振幅":2.18,"涨跌幅":1.14,"涨跌额":0.13,"换手率":0.4},{"日期":"1994-11-10T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.46,"最高":11.79,"最低":11.4,"成交量":16472,"成交额":19115000.0,"振幅":3.37,"涨跌幅":-1.04,"涨跌额":-0.12,"换手率":0.55},{"日期":"1994-11-11T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.62,"最高":11.62,"最低":11.4,"成交量":6443,"成交额":7431000.0,"振幅":1.92,"涨跌幅":1.4,"涨跌额":0.16,"换手率":0.22},{"日期":"1994-11-14T00:00:00.000","股票代码":"000001","开盘":11.75,"收盘":11.62,"最高":11.78,"最低":11.5,"成交量":9679,"成交额":11270000.0,"振幅":2.41,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.33},{"日期":"1994-11-15T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.46,"最高":11.55,"最低":11.43,"成交量":6721,"成交额":7721000.0,"振幅":1.03,"涨跌幅":-1.38,"涨跌额":-0.16,"换手率":0.23},{"日期":"1994-11-16T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.4,"最高":11.45,"最低":11.35,"成交量":3546,"成交额":4037000.0,"振幅":0.87,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.12},{"日期":"1994-11-17T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.33,"最高":11.5,"最低":11.31,"成交量":3203,"成交额":3642000.0,"振幅":1.67,"涨跌幅":-0.61,"涨跌额":-0.07,"换手率":0.11},{"日期":"1994-11-18T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.28,"最高":11.3,"最低":11.18,"成交量":5566,"成交额":6253000.0,"振幅":1.06,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.19},{"日期":"1994-11-21T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.26,"最高":11.3,"最低":11.23,"成交量":2041,"成交额":2300000.0,"振幅":0.62,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.07},{"日期":"1994-11-22T00:00:00.000","股票代码":"000001","开盘":11.26,"收盘":11.28,"最高":11.36,"最低":11.25,"成交量":1959,"成交额":2212000.0,"振幅":0.98,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.07},{"日期":"1994-11-23T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.25,"最高":11.3,"最低":11.13,"成交量":3359,"成交额":3760000.0,"振幅":1.51,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.11},{"日期":"1994-11-24T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.18,"最高":11.25,"最低":11.1,"成交量":2814,"成交额":3144000.0,"振幅":1.33,"涨跌幅":-0.62,"涨跌额":-0.07,"换手率":0.09},{"日期":"1994-11-25T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.23,"最高":11.38,"最低":11.2,"成交量":4606,"成交额":5203000.0,"振幅":1.61,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.16},{"日期":"1994-11-28T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.17,"最高":11.26,"最低":11.11,"成交量":4614,"成交额":5155000.0,"振幅":1.34,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.16},{"日期":"1994-11-29T00:00:00.000","股票代码":"000001","开盘":11.13,"收盘":11.25,"最高":11.25,"最低":11.11,"成交量":3573,"成交额":3984000.0,"振幅":1.25,"涨跌幅":0.72,"涨跌额":0.08,"换手率":0.12},{"日期":"1994-11-30T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.2,"最高":11.35,"最低":11.19,"成交量":4144,"成交额":4651000.0,"振幅":1.42,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.14},{"日期":"1994-12-01T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.21,"最高":11.34,"最低":11.2,"成交量":1687,"成交额":1891000.0,"振幅":1.25,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.06},{"日期":"1994-12-02T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.19,"最高":11.32,"最低":11.18,"成交量":2609,"成交额":2927000.0,"振幅":1.25,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.09},{"日期":"1994-12-05T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":10.99,"最高":11.2,"最低":10.98,"成交量":5962,"成交额":6597000.0,"振幅":1.97,"涨跌幅":-1.79,"涨跌额":-0.2,"换手率":0.2},{"日期":"1994-12-06T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.78,"最高":10.99,"最低":10.75,"成交量":6897,"成交额":7458000.0,"振幅":2.18,"涨跌幅":-1.91,"涨跌额":-0.21,"换手率":0.23},{"日期":"1994-12-07T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.84,"最高":10.95,"最低":10.75,"成交量":2525,"成交额":2730000.0,"振幅":1.86,"涨跌幅":0.56,"涨跌额":0.06,"换手率":0.08},{"日期":"1994-12-08T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.65,"最高":10.85,"最低":10.65,"成交量":3861,"成交额":4145000.0,"振幅":1.85,"涨跌幅":-1.75,"涨跌额":-0.19,"换手率":0.13},{"日期":"1994-12-09T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.47,"最高":10.51,"最低":10.35,"成交量":4690,"成交额":4886000.0,"振幅":1.5,"涨跌幅":-1.69,"涨跌额":-0.18,"换手率":0.16},{"日期":"1994-12-12T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.29,"最高":10.45,"最低":10.25,"成交量":4430,"成交额":4567000.0,"振幅":1.91,"涨跌幅":-1.72,"涨跌额":-0.18,"换手率":0.15},{"日期":"1994-12-13T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.35,"最高":10.5,"最低":10.05,"成交量":6391,"成交额":6573000.0,"振幅":4.37,"涨跌幅":0.58,"涨跌额":0.06,"换手率":0.22},{"日期":"1994-12-14T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.19,"最高":10.5,"最低":10.15,"成交量":4316,"成交额":4426000.0,"振幅":3.38,"涨跌幅":-1.55,"涨跌额":-0.16,"换手率":0.15},{"日期":"1994-12-15T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":11.3,"最高":11.85,"最低":10.15,"成交量":16733,"成交额":18079000.0,"振幅":16.68,"涨跌幅":10.89,"涨跌额":1.11,"换手率":0.56},{"日期":"1994-12-16T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.12,"最高":11.4,"最低":10.75,"成交量":30186,"成交额":33863000.0,"振幅":5.75,"涨跌幅":-1.59,"涨跌额":-0.18,"换手率":1.02},{"日期":"1994-12-19T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.63,"最高":11.19,"最低":10.6,"成交量":11772,"成交额":12765000.0,"振幅":5.31,"涨跌幅":-4.41,"涨跌额":-0.49,"换手率":0.4},{"日期":"1994-12-20T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.68,"最高":10.85,"最低":10.6,"成交量":8305,"成交额":8878000.0,"振幅":2.35,"涨跌幅":0.47,"涨跌额":0.05,"换手率":0.28},{"日期":"1994-12-21T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.4,"最高":10.77,"最低":10.25,"成交量":12673,"成交额":13339000.0,"振幅":4.87,"涨跌幅":-2.62,"涨跌额":-0.28,"换手率":0.43},{"日期":"1994-12-22T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.3,"最高":10.5,"最低":10.25,"成交量":8006,"成交额":8264000.0,"振幅":2.4,"涨跌幅":-0.96,"涨跌额":-0.1,"换手率":0.27},{"日期":"1994-12-23T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.43,"最高":10.56,"最低":10.29,"成交量":7622,"成交额":7940000.0,"振幅":2.62,"涨跌幅":1.26,"涨跌额":0.13,"换手率":0.26},{"日期":"1994-12-26T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.37,"最高":10.5,"最低":10.3,"成交量":3735,"成交额":3870000.0,"振幅":1.92,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.13},{"日期":"1994-12-27T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.22,"最高":10.38,"最低":10.18,"成交量":8808,"成交额":9017000.0,"振幅":1.93,"涨跌幅":-1.45,"涨跌额":-0.15,"换手率":0.3},{"日期":"1994-12-28T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.36,"最高":10.4,"最低":10.24,"成交量":3532,"成交额":3642000.0,"振幅":1.57,"涨跌幅":1.37,"涨跌额":0.14,"换手率":0.12},{"日期":"1994-12-29T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.32,"最高":10.49,"最低":10.28,"成交量":4844,"成交额":5007000.0,"振幅":2.03,"涨跌幅":-0.39,"涨跌额":-0.04,"换手率":0.16},{"日期":"1994-12-30T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.48,"最高":10.55,"最低":10.3,"成交量":9131,"成交额":9491000.0,"振幅":2.42,"涨跌幅":1.55,"涨跌额":0.16,"换手率":0.31},{"日期":"1995-01-03T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.72,"最高":10.76,"最低":10.21,"成交量":7497,"成交额":7911000.0,"振幅":5.25,"涨跌幅":2.29,"涨跌额":0.24,"换手率":0.25},{"日期":"1995-01-04T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":11.16,"最高":11.18,"最低":10.5,"成交量":17496,"成交额":19034000.0,"振幅":6.34,"涨跌幅":4.1,"涨跌额":0.44,"换手率":0.59},{"日期":"1995-01-05T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.12,"最高":11.4,"最低":10.94,"成交量":32212,"成交额":36150000.0,"振幅":4.12,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":1.08},{"日期":"1995-01-06T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.16,"最高":11.16,"最低":10.8,"成交量":12579,"成交额":13833000.0,"振幅":3.24,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.42},{"日期":"1995-01-09T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.79,"最高":11.1,"最低":10.74,"成交量":7218,"成交额":7836000.0,"振幅":3.23,"涨跌幅":-3.32,"涨跌额":-0.37,"换手率":0.24},{"日期":"1995-01-10T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.45,"最高":10.7,"最低":10.4,"成交量":14652,"成交额":15347000.0,"振幅":2.78,"涨跌幅":-3.15,"涨跌额":-0.34,"换手率":0.49},{"日期":"1995-01-11T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.56,"最高":10.64,"最低":10.45,"成交量":7067,"成交额":7433000.0,"振幅":1.82,"涨跌幅":1.05,"涨跌额":0.11,"换手率":0.24},{"日期":"1995-01-12T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.4,"最高":10.58,"最低":10.4,"成交量":6604,"成交额":6909000.0,"振幅":1.7,"涨跌幅":-1.52,"涨跌额":-0.16,"换手率":0.22},{"日期":"1995-01-13T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.4,"最高":10.45,"最低":10.26,"成交量":4854,"成交额":5021000.0,"振幅":1.83,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.16},{"日期":"1995-01-16T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.22,"最高":10.45,"最低":10.11,"成交量":7692,"成交额":7889000.0,"振幅":3.27,"涨跌幅":-1.73,"涨跌额":-0.18,"换手率":0.26},{"日期":"1995-01-17T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.27,"最高":10.4,"最低":10.15,"成交量":3447,"成交额":3535000.0,"振幅":2.45,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.12},{"日期":"1995-01-18T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.45,"最高":10.55,"最低":10.25,"成交量":4475,"成交额":4642000.0,"振幅":2.92,"涨跌幅":1.75,"涨跌额":0.18,"换手率":0.15},{"日期":"1995-01-19T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.21,"最高":10.55,"最低":10.21,"成交量":7169,"成交额":7443000.0,"振幅":3.25,"涨跌幅":-2.3,"涨跌额":-0.24,"换手率":0.24},{"日期":"1995-01-20T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.29,"最高":10.39,"最低":10.13,"成交量":7173,"成交额":7327000.0,"振幅":2.55,"涨跌幅":0.78,"涨跌额":0.08,"换手率":0.24},{"日期":"1995-01-23T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.28,"最高":10.39,"最低":10.21,"成交量":3835,"成交额":3952000.0,"振幅":1.75,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.13},{"日期":"1995-01-24T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":10.4,"最高":10.41,"最低":10.28,"成交量":5220,"成交额":5407000.0,"振幅":1.26,"涨跌幅":1.17,"涨跌额":0.12,"换手率":0.18},{"日期":"1995-01-25T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.59,"最高":10.59,"最低":10.4,"成交量":9167,"成交额":9646000.0,"振幅":1.83,"涨跌幅":1.83,"涨跌额":0.19,"换手率":0.31},{"日期":"1995-01-26T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.55,"最高":10.59,"最低":10.4,"成交量":7268,"成交额":7632000.0,"振幅":1.79,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.24},{"日期":"1995-01-27T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.54,"最高":10.68,"最低":10.5,"成交量":9256,"成交额":9818000.0,"振幅":1.71,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.31},{"日期":"1995-02-13T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.57,"最高":10.6,"最低":10.34,"成交量":3250,"成交额":3416000.0,"振幅":2.47,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.11},{"日期":"1995-02-14T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.5,"最高":10.6,"最低":10.45,"成交量":1970,"成交额":2072000.0,"振幅":1.42,"涨跌幅":-0.66,"涨跌额":-0.07,"换手率":0.07},{"日期":"1995-02-15T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.5,"最高":10.53,"最低":10.46,"成交量":2203,"成交额":2313000.0,"振幅":0.67,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.07},{"日期":"1995-02-16T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.46,"最高":10.5,"最低":10.45,"成交量":1578,"成交额":1653000.0,"振幅":0.48,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.05},{"日期":"1995-02-17T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":10.44,"最高":10.6,"最低":10.4,"成交量":2526,"成交额":2644000.0,"振幅":1.91,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.09},{"日期":"1995-02-20T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.42,"最高":10.46,"最低":10.4,"成交量":1620,"成交额":1690000.0,"振幅":0.57,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.05},{"日期":"1995-02-21T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.48,"最高":10.48,"最低":10.4,"成交量":3132,"成交额":3266000.0,"振幅":0.77,"涨跌幅":0.58,"涨跌额":0.06,"换手率":0.11},{"日期":"1995-02-22T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":11.24,"最高":11.3,"最低":10.38,"成交量":15458,"成交额":16956000.0,"振幅":8.78,"涨跌幅":7.25,"涨跌额":0.76,"换手率":0.52},{"日期":"1995-02-23T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":10.86,"最高":11.24,"最低":10.68,"成交量":24755,"成交额":27071000.0,"振幅":4.98,"涨跌幅":-3.38,"涨跌额":-0.38,"换手率":0.83},{"日期":"1995-02-24T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.54,"最高":10.9,"最低":10.45,"成交量":14076,"成交额":14927000.0,"振幅":4.14,"涨跌幅":-2.95,"涨跌额":-0.32,"换手率":0.47},{"日期":"1995-02-27T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.6,"最高":11.1,"最低":10.54,"成交量":11678,"成交额":12534000.0,"振幅":5.31,"涨跌幅":0.57,"涨跌额":0.06,"换手率":0.39},{"日期":"1995-02-28T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.63,"最高":10.68,"最低":10.55,"成交量":3196,"成交额":3393512.0,"振幅":1.23,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.11},{"日期":"1995-03-01T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.8,"最高":10.8,"最低":10.6,"成交量":6871,"成交额":7347000.0,"振幅":1.88,"涨跌幅":1.6,"涨跌额":0.17,"换手率":0.23},{"日期":"1995-03-02T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.78,"最高":10.82,"最低":10.71,"成交量":4225,"成交额":4551000.0,"振幅":1.02,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.14},{"日期":"1995-03-03T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.89,"最高":11.0,"最低":10.7,"成交量":11415,"成交额":12452000.0,"振幅":2.78,"涨跌幅":1.02,"涨跌额":0.11,"换手率":0.38},{"日期":"1995-03-06T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":11.14,"最高":11.14,"最低":10.89,"成交量":13826,"成交额":15288000.0,"振幅":2.3,"涨跌幅":2.3,"涨跌额":0.25,"换手率":0.47},{"日期":"1995-03-07T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.35,"最高":11.38,"最低":10.91,"成交量":34972,"成交额":39343000.0,"振幅":4.22,"涨跌幅":1.89,"涨跌额":0.21,"换手率":1.18},{"日期":"1995-03-08T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.2,"最高":11.36,"最低":11.05,"成交量":19228,"成交额":21545000.0,"振幅":2.73,"涨跌幅":-1.32,"涨跌额":-0.15,"换手率":0.65},{"日期":"1995-03-09T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":10.9,"最高":11.2,"最低":10.9,"成交量":11589,"成交额":12843000.0,"振幅":2.68,"涨跌幅":-2.68,"涨跌额":-0.3,"换手率":0.39},{"日期":"1995-03-10T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.88,"最高":11.18,"最低":10.85,"成交量":11270,"成交额":12372000.0,"振幅":3.03,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.38},{"日期":"1995-03-13T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.8,"最高":11.18,"最低":10.75,"成交量":9443,"成交额":10311000.0,"振幅":3.95,"涨跌幅":-0.74,"涨跌额":-0.08,"换手率":0.32},{"日期":"1995-03-14T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.73,"最高":10.96,"最低":10.7,"成交量":6680,"成交额":7229000.0,"振幅":2.41,"涨跌幅":-0.65,"涨跌额":-0.07,"换手率":0.22},{"日期":"1995-03-15T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.6,"最高":10.93,"最低":10.5,"成交量":9646,"成交额":10292000.0,"振幅":4.01,"涨跌幅":-1.21,"涨跌额":-0.13,"换手率":0.32},{"日期":"1995-03-16T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.7,"最高":10.71,"最低":10.53,"成交量":2982,"成交额":3165000.0,"振幅":1.7,"涨跌幅":0.94,"涨跌额":0.1,"换手率":0.1},{"日期":"1995-03-17T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.7,"最高":10.8,"最低":10.6,"成交量":5104,"成交额":5462000.0,"振幅":1.87,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"1995-03-20T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.57,"最高":10.87,"最低":10.57,"成交量":2854,"成交额":3065000.0,"振幅":2.8,"涨跌幅":-1.21,"涨跌额":-0.13,"换手率":0.1},{"日期":"1995-03-21T00:00:00.000","股票代码":"000001","开盘":10.57,"收盘":10.63,"最高":10.69,"最低":10.5,"成交量":5326,"成交额":5643000.0,"振幅":1.8,"涨跌幅":0.57,"涨跌额":0.06,"换手率":0.18},{"日期":"1995-03-22T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.75,"最高":10.81,"最低":10.56,"成交量":4870,"成交额":5223000.0,"振幅":2.35,"涨跌幅":1.13,"涨跌额":0.12,"换手率":0.16},{"日期":"1995-03-23T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":10.65,"最高":10.94,"最低":10.65,"成交量":3559,"成交额":3833000.0,"振幅":2.7,"涨跌幅":-0.93,"涨跌额":-0.1,"换手率":0.12},{"日期":"1995-03-24T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.7,"最高":10.8,"最低":10.6,"成交量":2659,"成交额":2833000.0,"振幅":1.88,"涨跌幅":0.47,"涨跌额":0.05,"换手率":0.09},{"日期":"1995-03-27T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.74,"最高":10.8,"最低":10.65,"成交量":6578,"成交额":7037000.0,"振幅":1.4,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.22},{"日期":"1995-03-28T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.68,"最高":10.75,"最低":10.66,"成交量":1977,"成交额":2116000.0,"振幅":0.84,"涨跌幅":-0.56,"涨跌额":-0.06,"换手率":0.07},{"日期":"1995-03-29T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.8,"最高":10.8,"最低":10.4,"成交量":3156,"成交额":3353000.0,"振幅":3.75,"涨跌幅":1.12,"涨跌额":0.12,"换手率":0.11},{"日期":"1995-03-30T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.6,"最高":10.85,"最低":10.6,"成交量":6100,"成交额":6567000.0,"振幅":2.31,"涨跌幅":-1.85,"涨跌额":-0.2,"换手率":0.21},{"日期":"1995-03-31T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.76,"最高":10.76,"最低":10.6,"成交量":3776,"成交额":4038000.0,"振幅":1.51,"涨跌幅":1.51,"涨跌额":0.16,"换手率":0.13},{"日期":"1995-04-03T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.8,"最高":10.88,"最低":10.75,"成交量":6011,"成交额":6494000.0,"振幅":1.21,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.2},{"日期":"1995-04-04T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.73,"最高":10.8,"最低":10.63,"成交量":4737,"成交额":5064000.0,"振幅":1.57,"涨跌幅":-0.65,"涨跌额":-0.07,"换手率":0.16},{"日期":"1995-04-05T00:00:00.000","股票代码":"000001","开盘":10.73,"收盘":10.61,"最高":10.82,"最低":10.61,"成交量":3372,"成交额":3604000.0,"振幅":1.96,"涨跌幅":-1.12,"涨跌额":-0.12,"换手率":0.11},{"日期":"1995-04-06T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.65,"最高":10.72,"最低":10.57,"成交量":4846,"成交额":5147000.0,"振幅":1.41,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.16},{"日期":"1995-04-07T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.98,"最高":11.12,"最低":10.61,"成交量":15764,"成交额":17257000.0,"振幅":4.79,"涨跌幅":3.1,"涨跌额":0.33,"换手率":0.53},{"日期":"1995-04-10T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.99,"最高":11.2,"最低":10.84,"成交量":11633,"成交额":12865000.0,"振幅":3.28,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.39},{"日期":"1995-04-11T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.68,"最高":10.9,"最低":10.65,"成交量":8165,"成交额":8780000.0,"振幅":2.27,"涨跌幅":-2.82,"涨跌额":-0.31,"换手率":0.27},{"日期":"1995-04-12T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.67,"最高":10.7,"最低":10.6,"成交量":5291,"成交额":5635000.0,"振幅":0.94,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.18},{"日期":"1995-04-13T00:00:00.000","股票代码":"000001","开盘":10.67,"收盘":10.64,"最高":10.9,"最低":10.62,"成交量":4126,"成交额":4399000.0,"振幅":2.62,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.14},{"日期":"1995-04-14T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.62,"最高":10.65,"最低":10.6,"成交量":3633,"成交额":3855000.0,"振幅":0.47,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.12},{"日期":"1995-04-17T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.62,"最高":10.78,"最低":10.6,"成交量":3130,"成交额":3348000.0,"振幅":1.69,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.11},{"日期":"1995-04-18T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.59,"最高":10.68,"最低":10.5,"成交量":3887,"成交额":4119000.0,"振幅":1.69,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.13},{"日期":"1995-04-19T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.56,"最高":10.59,"最低":10.52,"成交量":2310,"成交额":2438000.0,"振幅":0.66,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.08},{"日期":"1995-04-20T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.65,"最高":10.67,"最低":10.55,"成交量":2985,"成交额":3169000.0,"振幅":1.14,"涨跌幅":0.85,"涨跌额":0.09,"换手率":0.1},{"日期":"1995-04-21T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.57,"最高":10.7,"最低":10.5,"成交量":3645,"成交额":3867000.0,"振幅":1.88,"涨跌幅":-0.75,"涨跌额":-0.08,"换手率":0.12},{"日期":"1995-04-24T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.43,"最高":10.57,"最低":10.36,"成交量":5490,"成交额":5738000.0,"振幅":1.99,"涨跌幅":-1.32,"涨跌额":-0.14,"换手率":0.18},{"日期":"1995-04-25T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.32,"最高":10.4,"最低":10.3,"成交量":3512,"成交额":3631000.0,"振幅":0.96,"涨跌幅":-1.05,"涨跌额":-0.11,"换手率":0.12},{"日期":"1995-04-26T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":10.04,"最高":10.46,"最低":10.04,"成交量":6571,"成交额":6697000.0,"振幅":4.07,"涨跌幅":-2.71,"涨跌额":-0.28,"换手率":0.22},{"日期":"1995-04-27T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":9.49,"最高":10.0,"最低":9.0,"成交量":25008,"成交额":23991000.0,"振幅":9.96,"涨跌幅":-5.48,"涨跌额":-0.55,"换手率":0.84},{"日期":"1995-04-28T00:00:00.000","股票代码":"000001","开盘":9.59,"收盘":9.69,"最高":9.78,"最低":9.56,"成交量":8118,"成交额":7833000.0,"振幅":2.32,"涨跌幅":2.11,"涨跌额":0.2,"换手率":0.27},{"日期":"1995-05-02T00:00:00.000","股票代码":"000001","开盘":9.69,"收盘":9.58,"最高":9.69,"最低":9.55,"成交量":2897,"成交额":2780000.0,"振幅":1.44,"涨跌幅":-1.14,"涨跌额":-0.11,"换手率":0.1},{"日期":"1995-05-03T00:00:00.000","股票代码":"000001","开盘":9.59,"收盘":9.5,"最高":9.69,"最低":9.5,"成交量":2629,"成交额":2519000.0,"振幅":1.98,"涨跌幅":-0.84,"涨跌额":-0.08,"换手率":0.09},{"日期":"1995-05-04T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.41,"最高":9.56,"最低":9.38,"成交量":2619,"成交额":2470000.0,"振幅":1.89,"涨跌幅":-0.95,"涨跌额":-0.09,"换手率":0.09},{"日期":"1995-05-05T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.35,"最高":9.45,"最低":9.2,"成交量":3169,"成交额":2967000.0,"振幅":2.66,"涨跌幅":-0.64,"涨跌额":-0.06,"换手率":0.11},{"日期":"1995-05-08T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.31,"最高":9.35,"最低":9.25,"成交量":1888,"成交额":1757000.0,"振幅":1.07,"涨跌幅":-0.43,"涨跌额":-0.04,"换手率":0.06},{"日期":"1995-05-09T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.4,"最高":9.55,"最低":9.31,"成交量":1198,"成交额":1125000.0,"振幅":2.58,"涨跌幅":0.97,"涨跌额":0.09,"换手率":0.04},{"日期":"1995-05-10T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.19,"最高":9.45,"最低":9.18,"成交量":3821,"成交额":3540000.0,"振幅":2.87,"涨跌幅":-2.23,"涨跌额":-0.21,"换手率":0.13},{"日期":"1995-05-11T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.2,"最高":9.3,"最低":9.1,"成交量":2976,"成交额":2736000.0,"振幅":2.18,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.1},{"日期":"1995-05-12T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.38,"最高":9.45,"最低":9.2,"成交量":2940,"成交额":2743000.0,"振幅":2.72,"涨跌幅":1.96,"涨跌额":0.18,"换手率":0.1},{"日期":"1995-05-15T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.28,"最高":9.38,"最低":9.2,"成交量":1223,"成交额":1135000.0,"振幅":1.92,"涨跌幅":-1.07,"涨跌额":-0.1,"换手率":0.04},{"日期":"1995-05-16T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.28,"最高":9.36,"最低":9.28,"成交量":1799,"成交额":1676000.0,"振幅":0.86,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.06},{"日期":"1995-05-17T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.33,"最高":9.33,"最低":9.25,"成交量":1409,"成交额":1308000.0,"振幅":0.86,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.05},{"日期":"1995-05-18T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":11.7,"最高":12.5,"最低":11.01,"成交量":115541,"成交额":136828000.0,"振幅":15.97,"涨跌幅":25.4,"涨跌额":2.37,"换手率":3.89},{"日期":"1995-05-19T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":12.05,"最高":12.2,"最低":11.56,"成交量":81640,"成交额":97764000.0,"振幅":5.47,"涨跌幅":2.99,"涨跌额":0.35,"换手率":2.75},{"日期":"1995-05-22T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.24,"最高":12.9,"最低":11.95,"成交量":119867,"成交额":149356000.0,"振幅":7.88,"涨跌幅":1.58,"涨跌额":0.19,"换手率":4.03},{"日期":"1995-05-23T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.15,"最高":11.49,"最低":10.05,"成交量":98076,"成交额":105340000.0,"振幅":11.76,"涨跌幅":-17.08,"涨跌额":-2.09,"换手率":3.3},{"日期":"1995-05-24T00:00:00.000","股票代码":"000001","开盘":10.01,"收盘":10.19,"最高":10.6,"最低":9.91,"成交量":33020,"成交额":33621000.0,"振幅":6.8,"涨跌幅":0.39,"涨跌额":0.04,"换手率":1.11},{"日期":"1995-05-25T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":9.9,"最高":10.45,"最低":9.85,"成交量":13378,"成交额":13489000.0,"振幅":5.89,"涨跌幅":-2.85,"涨跌额":-0.29,"换手率":0.45},{"日期":"1995-05-26T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":9.98,"最高":10.79,"最低":9.65,"成交量":23026,"成交额":22977000.0,"振幅":11.52,"涨跌幅":0.81,"涨跌额":0.08,"换手率":0.78},{"日期":"1995-05-29T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.0,"最高":10.2,"最低":9.9,"成交量":8113,"成交额":8090000.0,"振幅":3.01,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.27},{"日期":"1995-05-30T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":9.95,"最高":10.1,"最低":9.9,"成交量":4894,"成交额":4876000.0,"振幅":2.0,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.16},{"日期":"1995-05-31T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.8,"最高":9.96,"最低":9.8,"成交量":4950,"成交额":4886000.0,"振幅":1.61,"涨跌幅":-1.51,"涨跌额":-0.15,"换手率":0.17},{"日期":"1995-06-01T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.9,"最高":9.95,"最低":9.8,"成交量":4708,"成交额":4644000.0,"振幅":1.53,"涨跌幅":1.02,"涨跌额":0.1,"换手率":0.16},{"日期":"1995-06-02T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":9.9,"最高":10.0,"最低":9.88,"成交量":9289,"成交额":9236000.0,"振幅":1.21,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.31},{"日期":"1995-06-05T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.78,"最高":9.99,"最低":9.75,"成交量":5770,"成交额":5687000.0,"振幅":2.42,"涨跌幅":-1.21,"涨跌额":-0.12,"换手率":0.19},{"日期":"1995-06-06T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.74,"最高":9.8,"最低":9.65,"成交量":6818,"成交额":6624000.0,"振幅":1.53,"涨跌幅":-0.41,"涨跌额":-0.04,"换手率":0.23},{"日期":"1995-06-07T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.94,"最高":9.95,"最低":9.7,"成交量":6188,"成交额":6050000.0,"振幅":2.57,"涨跌幅":2.05,"涨跌额":0.2,"换手率":0.21},{"日期":"1995-06-08T00:00:00.000","股票代码":"000001","开盘":9.94,"收盘":9.85,"最高":10.03,"最低":9.75,"成交量":6265,"成交额":6197000.0,"振幅":2.82,"涨跌幅":-0.91,"涨跌额":-0.09,"换手率":0.21},{"日期":"1995-06-09T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.78,"最高":9.85,"最低":9.75,"成交量":4714,"成交额":4609000.0,"振幅":1.02,"涨跌幅":-0.71,"涨跌额":-0.07,"换手率":0.16},{"日期":"1995-06-12T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.64,"最高":9.8,"最低":9.6,"成交量":4596,"成交额":4441000.0,"振幅":2.04,"涨跌幅":-1.43,"涨跌额":-0.14,"换手率":0.15},{"日期":"1995-06-13T00:00:00.000","股票代码":"000001","开盘":9.61,"收盘":9.64,"最高":9.7,"最低":9.57,"成交量":6936,"成交额":6666000.0,"振幅":1.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.23},{"日期":"1995-06-14T00:00:00.000","股票代码":"000001","开盘":9.64,"收盘":9.52,"最高":9.65,"最低":9.5,"成交量":6505,"成交额":6218000.0,"振幅":1.56,"涨跌幅":-1.24,"涨跌额":-0.12,"换手率":0.22},{"日期":"1995-06-15T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.11,"最高":9.16,"最低":8.8,"成交量":10709,"成交额":9719000.0,"振幅":3.78,"涨跌幅":-4.31,"涨跌额":-0.41,"换手率":0.36},{"日期":"1995-06-16T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":9.3,"最高":9.32,"最低":8.9,"成交量":11378,"成交额":10458000.0,"振幅":4.61,"涨跌幅":2.09,"涨跌额":0.19,"换手率":0.38},{"日期":"1995-06-19T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.36,"最高":9.4,"最低":9.1,"成交量":8632,"成交额":8022000.0,"振幅":3.23,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.29},{"日期":"1995-06-20T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.33,"最高":9.45,"最低":9.3,"成交量":4621,"成交额":4332000.0,"振幅":1.6,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.16},{"日期":"1995-06-21T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.45,"最高":9.45,"最低":9.3,"成交量":4296,"成交额":4029000.0,"振幅":1.61,"涨跌幅":1.29,"涨跌额":0.12,"换手率":0.14},{"日期":"1995-06-22T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.38,"最高":9.48,"最低":9.3,"成交量":2371,"成交额":2221000.0,"振幅":1.9,"涨跌幅":-0.74,"涨跌额":-0.07,"换手率":0.08},{"日期":"1995-06-23T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.34,"最高":9.38,"最低":9.3,"成交量":3489,"成交额":3260000.0,"振幅":0.85,"涨跌幅":-0.43,"涨跌额":-0.04,"换手率":0.12},{"日期":"1995-06-26T00:00:00.000","股票代码":"000001","开盘":9.37,"收盘":9.33,"最高":9.37,"最低":9.27,"成交量":2051,"成交额":1909000.0,"振幅":1.07,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.07},{"日期":"1995-06-27T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.32,"最高":9.38,"最低":9.28,"成交量":2772,"成交额":2583000.0,"振幅":1.07,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.09},{"日期":"1995-06-28T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.24,"最高":9.3,"最低":9.2,"成交量":2177,"成交额":2009000.0,"振幅":1.07,"涨跌幅":-0.86,"涨跌额":-0.08,"换手率":0.07},{"日期":"1995-06-29T00:00:00.000","股票代码":"000001","开盘":9.28,"收盘":9.25,"最高":9.28,"最低":9.18,"成交量":2387,"成交额":2203000.0,"振幅":1.08,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.08},{"日期":"1995-06-30T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.17,"最高":9.3,"最低":9.13,"成交量":2384,"成交额":2185000.0,"振幅":1.84,"涨跌幅":-0.86,"涨跌额":-0.08,"换手率":0.08},{"日期":"1995-07-03T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":8.99,"最高":9.1,"最低":8.97,"成交量":3289,"成交额":2963000.0,"振幅":1.42,"涨跌幅":-1.96,"涨跌额":-0.18,"换手率":0.11},{"日期":"1995-07-04T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":9.0,"最高":9.08,"最低":8.95,"成交量":2101,"成交额":1888000.0,"振幅":1.45,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.07},{"日期":"1995-07-05T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.03,"最高":9.1,"最低":8.98,"成交量":2313,"成交额":2090000.0,"振幅":1.33,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.08},{"日期":"1995-07-06T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.02,"最高":9.1,"最低":8.98,"成交量":2978,"成交额":2688000.0,"振幅":1.33,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.1},{"日期":"1995-07-07T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.25,"最高":9.25,"最低":8.98,"成交量":5259,"成交额":4795000.0,"振幅":2.99,"涨跌幅":2.55,"涨跌额":0.23,"换手率":0.18},{"日期":"1995-07-10T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.1,"最高":9.3,"最低":9.02,"成交量":6830,"成交额":6232000.0,"振幅":3.03,"涨跌幅":-1.62,"涨跌额":-0.15,"换手率":0.23},{"日期":"1995-07-11T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.0,"最高":9.18,"最低":8.99,"成交量":3732,"成交额":3372000.0,"振幅":2.09,"涨跌幅":-1.1,"涨跌额":-0.1,"换手率":0.13},{"日期":"1995-07-12T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":9.01,"最高":9.05,"最低":8.96,"成交量":2882,"成交额":2595000.0,"振幅":1.0,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.1},{"日期":"1995-07-13T00:00:00.000","股票代码":"000001","开盘":8.99,"收盘":9.05,"最高":9.1,"最低":8.97,"成交量":4172,"成交额":3763000.0,"振幅":1.44,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.14},{"日期":"1995-07-14T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.02,"最高":9.15,"最低":9.0,"成交量":3782,"成交额":3418000.0,"振幅":1.66,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.13},{"日期":"1995-07-17T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.19,"最高":9.2,"最低":9.0,"成交量":6301,"成交额":5756000.0,"振幅":2.22,"涨跌幅":1.88,"涨跌额":0.17,"换手率":0.21},{"日期":"1995-07-18T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.25,"最高":9.38,"最低":9.02,"成交量":11395,"成交额":10476000.0,"振幅":3.92,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.38},{"日期":"1995-07-19T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.12,"最高":9.41,"最低":9.1,"成交量":9059,"成交额":8371000.0,"振幅":3.35,"涨跌幅":-1.41,"涨跌额":-0.13,"换手率":0.3},{"日期":"1995-07-20T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.15,"最高":9.26,"最低":9.1,"成交量":6158,"成交额":5647000.0,"振幅":1.75,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.21},{"日期":"1995-07-21T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.22,"最高":9.3,"最低":9.15,"成交量":4702,"成交额":4325000.0,"振幅":1.64,"涨跌幅":0.77,"涨跌额":0.07,"换手率":0.16},{"日期":"1995-07-24T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.19,"最高":9.3,"最低":9.18,"成交量":5827,"成交额":5387000.0,"振幅":1.3,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.2},{"日期":"1995-07-25T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.15,"最高":9.26,"最低":9.1,"成交量":3276,"成交额":2991000.0,"振幅":1.74,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.11},{"日期":"1995-07-26T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.11,"最高":9.21,"最低":9.1,"成交量":2636,"成交额":2416000.0,"振幅":1.2,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.09},{"日期":"1995-07-27T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.16,"最高":9.2,"最低":9.05,"成交量":3101,"成交额":2833000.0,"振幅":1.65,"涨跌幅":0.55,"涨跌额":0.05,"换手率":0.1},{"日期":"1995-07-28T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.13,"最高":9.18,"最低":9.13,"成交量":3313,"成交额":3032000.0,"振幅":0.55,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.11},{"日期":"1995-07-31T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.14,"最高":9.2,"最低":9.12,"成交量":2762,"成交额":2527000.0,"振幅":0.88,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.09},{"日期":"1995-08-01T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.22,"最高":9.24,"最低":9.11,"成交量":5146,"成交额":4720000.0,"振幅":1.42,"涨跌幅":0.88,"涨跌额":0.08,"换手率":0.17},{"日期":"1995-08-02T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.13,"最高":9.35,"最低":9.12,"成交量":3714,"成交额":3436000.0,"振幅":2.49,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.13},{"日期":"1995-08-03T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.18,"最高":9.2,"最低":9.13,"成交量":3599,"成交额":3302000.0,"振幅":0.77,"涨跌幅":0.55,"涨跌额":0.05,"换手率":0.12},{"日期":"1995-08-07T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.68,"最高":9.7,"最低":9.18,"成交量":20227,"成交额":19219000.0,"振幅":5.66,"涨跌幅":5.45,"涨跌额":0.5,"换手率":0.68},{"日期":"1995-08-08T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":9.66,"最高":10.0,"最低":9.54,"成交量":32132,"成交额":31586000.0,"振幅":4.75,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":1.08},{"日期":"1995-08-09T00:00:00.000","股票代码":"000001","开盘":9.66,"收盘":9.55,"最高":9.66,"最低":9.38,"成交量":9119,"成交额":8645000.0,"振幅":2.9,"涨跌幅":-1.14,"涨跌额":-0.11,"换手率":0.31},{"日期":"1995-08-10T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.55,"最高":9.65,"最低":9.46,"成交量":8578,"成交额":8175000.0,"振幅":1.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"1995-08-11T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.7,"最高":10.0,"最低":9.65,"成交量":10850,"成交额":10569000.0,"振幅":3.66,"涨跌幅":1.57,"涨跌额":0.15,"换手率":0.37},{"日期":"1995-08-14T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.85,"最高":9.85,"最低":9.68,"成交量":20640,"成交额":20085000.0,"振幅":1.75,"涨跌幅":1.55,"涨跌额":0.15,"换手率":0.69},{"日期":"1995-08-15T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.89,"最高":10.3,"最低":9.73,"成交量":40170,"成交额":40506000.0,"振幅":5.79,"涨跌幅":0.41,"涨跌额":0.04,"换手率":1.35},{"日期":"1995-08-16T00:00:00.000","股票代码":"000001","开盘":9.84,"收盘":9.9,"最高":9.9,"最低":9.7,"成交量":14156,"成交额":13872000.0,"振幅":2.02,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.48},{"日期":"1995-08-17T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.9,"最高":9.98,"最低":9.81,"成交量":17426,"成交额":17202000.0,"振幅":1.72,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.59},{"日期":"1995-08-18T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":10.02,"最高":10.3,"最低":9.75,"成交量":39866,"成交额":39922000.0,"振幅":5.56,"涨跌幅":1.21,"涨跌额":0.12,"换手率":1.34},{"日期":"1995-08-21T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":9.84,"最高":10.15,"最低":9.8,"成交量":19728,"成交额":19694000.0,"振幅":3.49,"涨跌幅":-1.8,"涨跌额":-0.18,"换手率":0.66},{"日期":"1995-08-22T00:00:00.000","股票代码":"000001","开盘":9.78,"收盘":10.0,"最高":10.45,"最低":9.7,"成交量":50711,"成交额":50647000.0,"振幅":7.62,"涨跌幅":1.63,"涨跌额":0.16,"换手率":1.71},{"日期":"1995-08-23T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.14,"最高":10.2,"最低":9.95,"成交量":47923,"成交额":48358000.0,"振幅":2.5,"涨跌幅":1.4,"涨跌额":0.14,"换手率":1.61},{"日期":"1995-08-24T00:00:00.000","股票代码":"000001","开盘":10.18,"收盘":10.9,"最高":10.9,"最低":10.18,"成交量":145199,"成交额":155131008.0,"振幅":7.1,"涨跌幅":7.5,"涨跌额":0.76,"换手率":4.89},{"日期":"1995-08-25T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.56,"最高":11.08,"最低":10.5,"成交量":117020,"成交额":127164000.0,"振幅":5.32,"涨跌幅":-3.12,"涨跌额":-0.34,"换手率":3.94},{"日期":"1995-08-29T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":9.83,"最高":10.56,"最低":9.81,"成交量":45327,"成交额":45374000.0,"振幅":7.1,"涨跌幅":-6.91,"涨跌额":-0.73,"换手率":1.53},{"日期":"1995-08-30T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":9.73,"最高":9.95,"最低":9.65,"成交量":25090,"成交额":24524000.0,"振幅":3.05,"涨跌幅":-1.02,"涨跌额":-0.1,"换手率":0.84},{"日期":"1995-08-31T00:00:00.000","股票代码":"000001","开盘":9.73,"收盘":9.66,"最高":9.78,"最低":9.58,"成交量":19951,"成交额":19200000.0,"振幅":2.06,"涨跌幅":-0.72,"涨跌额":-0.07,"换手率":0.67},{"日期":"1995-09-04T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.72,"最高":9.81,"最低":9.66,"成交量":10840,"成交额":10534000.0,"振幅":1.55,"涨跌幅":0.62,"涨跌额":0.06,"换手率":0.36},{"日期":"1995-09-05T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":9.66,"最高":9.75,"最低":9.62,"成交量":8810,"成交额":8533000.0,"振幅":1.34,"涨跌幅":-0.62,"涨跌额":-0.06,"换手率":0.3},{"日期":"1995-09-06T00:00:00.000","股票代码":"000001","开盘":9.66,"收盘":9.74,"最高":9.74,"最低":9.58,"成交量":9893,"成交额":9516000.0,"振幅":1.66,"涨跌幅":0.83,"涨跌额":0.08,"换手率":0.33},{"日期":"1995-09-07T00:00:00.000","股票代码":"000001","开盘":9.83,"收盘":9.68,"最高":9.83,"最低":9.65,"成交量":10523,"成交额":10235000.0,"振幅":1.85,"涨跌幅":-0.62,"涨跌额":-0.06,"换手率":0.35},{"日期":"1995-09-08T00:00:00.000","股票代码":"000001","开盘":9.68,"收盘":9.65,"最高":9.68,"最低":9.6,"成交量":8445,"成交额":8133000.0,"振幅":0.83,"涨跌幅":-0.31,"涨跌额":-0.03,"换手率":0.28},{"日期":"1995-09-11T00:00:00.000","股票代码":"000001","开盘":9.65,"收盘":9.7,"最高":9.7,"最低":9.59,"成交量":11465,"成交额":11044000.0,"振幅":1.14,"涨跌幅":0.52,"涨跌额":0.05,"换手率":0.39},{"日期":"1995-09-12T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.71,"最高":9.89,"最低":9.68,"成交量":9070,"成交额":8853000.0,"振幅":2.16,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.31},{"日期":"1995-09-13T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.8,"最高":9.87,"最低":9.6,"成交量":12551,"成交额":12207000.0,"振幅":2.78,"涨跌幅":0.93,"涨跌额":0.09,"换手率":0.42},{"日期":"1995-09-14T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.79,"最高":9.85,"最低":9.7,"成交量":11765,"成交额":11488000.0,"振幅":1.53,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.4},{"日期":"1995-09-15T00:00:00.000","股票代码":"000001","开盘":9.86,"收盘":10.09,"最高":10.25,"最低":9.86,"成交量":46343,"成交额":46777000.0,"振幅":3.98,"涨跌幅":3.06,"涨跌额":0.3,"换手率":1.56},{"日期":"1995-09-18T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.18,"最高":10.3,"最低":10.15,"成交量":18706,"成交额":19089000.0,"振幅":1.49,"涨跌幅":0.89,"涨跌额":0.09,"换手率":0.63},{"日期":"1995-09-19T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":9.88,"最高":10.2,"最低":9.85,"成交量":23612,"成交额":23517000.0,"振幅":3.44,"涨跌幅":-2.95,"涨跌额":-0.3,"换手率":0.79},{"日期":"1995-09-20T00:00:00.000","股票代码":"000001","开盘":9.81,"收盘":9.83,"最高":9.83,"最低":9.73,"成交量":13857,"成交额":13556000.0,"振幅":1.01,"涨跌幅":-0.51,"涨跌额":-0.05,"换手率":0.47},{"日期":"1995-09-21T00:00:00.000","股票代码":"000001","开盘":9.82,"收盘":9.94,"最高":9.95,"最低":9.8,"成交量":8927,"成交额":8807000.0,"振幅":1.53,"涨跌幅":1.12,"涨跌额":0.11,"换手率":0.3},{"日期":"1995-09-22T00:00:00.000","股票代码":"000001","开盘":9.97,"收盘":9.87,"最高":9.99,"最低":9.85,"成交量":14148,"成交额":13993000.0,"振幅":1.41,"涨跌幅":-0.7,"涨跌额":-0.07,"换手率":0.48},{"日期":"1995-09-25T00:00:00.000","股票代码":"000001","开盘":8.0,"收盘":7.94,"最高":8.03,"最低":7.85,"成交量":8532,"成交额":6773000.0,"振幅":1.82,"涨跌幅":-19.55,"涨跌额":-1.93,"换手率":0.24},{"日期":"1995-09-26T00:00:00.000","股票代码":"000001","开盘":7.98,"收盘":7.91,"最高":7.99,"最低":7.88,"成交量":10487,"成交额":8313000.0,"振幅":1.39,"涨跌幅":-0.38,"涨跌额":-0.03,"换手率":0.29},{"日期":"1995-09-27T00:00:00.000","股票代码":"000001","开盘":7.87,"收盘":7.76,"最高":7.88,"最低":7.73,"成交量":12108,"成交额":9409000.0,"振幅":1.9,"涨跌幅":-1.9,"涨跌额":-0.15,"换手率":0.34},{"日期":"1995-09-28T00:00:00.000","股票代码":"000001","开盘":7.7,"收盘":7.7,"最高":7.75,"最低":7.65,"成交量":9293,"成交额":7138000.0,"振幅":1.29,"涨跌幅":-0.77,"涨跌额":-0.06,"换手率":0.26},{"日期":"1995-09-29T00:00:00.000","股票代码":"000001","开盘":7.68,"收盘":7.88,"最高":7.94,"最低":7.65,"成交量":9585,"成交额":7500000.0,"振幅":3.77,"涨跌幅":2.34,"涨跌额":0.18,"换手率":0.27},{"日期":"1995-10-04T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":7.78,"最高":7.95,"最低":7.75,"成交量":6249,"成交额":4886000.0,"振幅":2.54,"涨跌幅":-1.27,"涨跌额":-0.1,"换手率":0.17},{"日期":"1995-10-05T00:00:00.000","股票代码":"000001","开盘":7.75,"收盘":7.8,"最高":7.85,"最低":7.72,"成交量":4744,"成交额":3707000.0,"振幅":1.67,"涨跌幅":0.26,"涨跌额":0.02,"换手率":0.13},{"日期":"1995-10-06T00:00:00.000","股票代码":"000001","开盘":7.75,"收盘":7.75,"最高":7.88,"最低":7.73,"成交量":4394,"成交额":3418000.0,"振幅":1.92,"涨跌幅":-0.64,"涨跌额":-0.05,"换手率":0.12},{"日期":"1995-10-09T00:00:00.000","股票代码":"000001","开盘":7.75,"收盘":7.6,"最高":7.75,"最低":7.5,"成交量":11797,"成交额":9009000.0,"振幅":3.23,"涨跌幅":-1.94,"涨跌额":-0.15,"换手率":0.33},{"日期":"1995-10-10T00:00:00.000","股票代码":"000001","开盘":7.66,"收盘":7.53,"最高":7.66,"最低":7.49,"成交量":7855,"成交额":5942000.0,"振幅":2.24,"涨跌幅":-0.92,"涨跌额":-0.07,"换手率":0.22},{"日期":"1995-10-11T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.42,"最高":7.52,"最低":7.38,"成交量":7050,"成交额":5244000.0,"振幅":1.86,"涨跌幅":-1.46,"涨跌额":-0.11,"换手率":0.2},{"日期":"1995-10-12T00:00:00.000","股票代码":"000001","开盘":7.4,"收盘":7.31,"最高":7.45,"最低":7.31,"成交量":10511,"成交额":7727000.0,"振幅":1.89,"涨跌幅":-1.48,"涨跌额":-0.11,"换手率":0.29},{"日期":"1995-10-13T00:00:00.000","股票代码":"000001","开盘":7.28,"收盘":7.4,"最高":7.55,"最低":7.25,"成交量":7589,"成交额":5618000.0,"振幅":4.1,"涨跌幅":1.23,"涨跌额":0.09,"换手率":0.21},{"日期":"1995-10-16T00:00:00.000","股票代码":"000001","开盘":7.41,"收盘":7.53,"最高":7.58,"最低":7.41,"成交量":8527,"成交额":6405000.0,"振幅":2.3,"涨跌幅":1.76,"涨跌额":0.13,"换手率":0.24},{"日期":"1995-10-17T00:00:00.000","股票代码":"000001","开盘":7.55,"收盘":7.6,"最高":7.65,"最低":7.55,"成交量":8058,"成交额":6123000.0,"振幅":1.33,"涨跌幅":0.93,"涨跌额":0.07,"换手率":0.23},{"日期":"1995-10-18T00:00:00.000","股票代码":"000001","开盘":7.65,"收盘":7.6,"最高":7.68,"最低":7.5,"成交量":6898,"成交额":5236000.0,"振幅":2.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.19},{"日期":"1995-10-19T00:00:00.000","股票代码":"000001","开盘":7.6,"收盘":7.48,"最高":7.65,"最低":7.46,"成交量":7879,"成交额":5929000.0,"振幅":2.5,"涨跌幅":-1.58,"涨跌额":-0.12,"换手率":0.22},{"日期":"1995-10-20T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.88,"最高":7.95,"最低":7.4,"成交量":26709,"成交额":20502000.0,"振幅":7.35,"涨跌幅":5.35,"涨跌额":0.4,"换手率":0.75},{"日期":"1995-10-23T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":7.68,"最高":7.88,"最低":7.68,"成交量":21716,"成交额":16826000.0,"振幅":2.54,"涨跌幅":-2.54,"涨跌额":-0.2,"换手率":0.61},{"日期":"1995-10-24T00:00:00.000","股票代码":"000001","开盘":7.7,"收盘":7.69,"最高":7.85,"最低":7.65,"成交量":7767,"成交额":5973000.0,"振幅":2.6,"涨跌幅":0.13,"涨跌额":0.01,"换手率":0.22},{"日期":"1995-10-25T00:00:00.000","股票代码":"000001","开盘":7.96,"收盘":7.88,"最高":8.27,"最低":7.71,"成交量":29512,"成交额":23229000.0,"振幅":7.28,"涨跌幅":2.47,"涨跌额":0.19,"换手率":0.83},{"日期":"1995-10-26T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":7.65,"最高":7.88,"最低":7.62,"成交量":18088,"成交额":13974000.0,"振幅":3.3,"涨跌幅":-2.92,"涨跌额":-0.23,"换手率":0.51},{"日期":"1995-10-27T00:00:00.000","股票代码":"000001","开盘":7.49,"收盘":7.55,"最高":7.65,"最低":7.48,"成交量":10774,"成交额":8123000.0,"振幅":2.22,"涨跌幅":-1.31,"涨跌额":-0.1,"换手率":0.3},{"日期":"1995-10-30T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.48,"最高":7.55,"最低":7.45,"成交量":8363,"成交额":6270000.0,"振幅":1.32,"涨跌幅":-0.93,"涨跌额":-0.07,"换手率":0.23},{"日期":"1995-10-31T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.41,"最高":7.57,"最低":7.4,"成交量":9094,"成交额":6792000.0,"振幅":2.27,"涨跌幅":-0.94,"涨跌额":-0.07,"换手率":0.25},{"日期":"1995-11-01T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.45,"最高":7.55,"最低":7.4,"成交量":8571,"成交额":6361000.0,"振幅":2.02,"涨跌幅":0.54,"涨跌额":0.04,"换手率":0.24},{"日期":"1995-11-02T00:00:00.000","股票代码":"000001","开盘":7.4,"收盘":7.42,"最高":7.48,"最低":7.39,"成交量":5420,"成交额":4022000.0,"振幅":1.21,"涨跌幅":-0.4,"涨跌额":-0.03,"换手率":0.15},{"日期":"1995-11-03T00:00:00.000","股票代码":"000001","开盘":7.41,"收盘":7.48,"最高":7.5,"最低":7.4,"成交量":5130,"成交额":3815000.0,"振幅":1.35,"涨跌幅":0.81,"涨跌额":0.06,"换手率":0.14},{"日期":"1995-11-06T00:00:00.000","股票代码":"000001","开盘":7.48,"收盘":7.49,"最高":7.5,"最低":7.41,"成交量":5768,"成交额":4306000.0,"振幅":1.2,"涨跌幅":0.13,"涨跌额":0.01,"换手率":0.16},{"日期":"1995-11-07T00:00:00.000","股票代码":"000001","开盘":7.48,"收盘":7.47,"最高":7.48,"最低":7.4,"成交量":5846,"成交额":4344000.0,"振幅":1.07,"涨跌幅":-0.27,"涨跌额":-0.02,"换手率":0.16},{"日期":"1995-11-08T00:00:00.000","股票代码":"000001","开盘":7.42,"收盘":7.38,"最高":7.43,"最低":7.37,"成交量":7713,"成交额":5703000.0,"振幅":0.8,"涨跌幅":-1.2,"涨跌额":-0.09,"换手率":0.22},{"日期":"1995-11-09T00:00:00.000","股票代码":"000001","开盘":7.36,"收盘":7.36,"最高":7.4,"最低":7.32,"成交量":4931,"成交额":3628000.0,"振幅":1.08,"涨跌幅":-0.27,"涨跌额":-0.02,"换手率":0.14},{"日期":"1995-11-10T00:00:00.000","股票代码":"000001","开盘":7.38,"收盘":7.36,"最高":7.43,"最低":7.35,"成交量":3033,"成交额":2239000.0,"振幅":1.09,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.08},{"日期":"1995-11-13T00:00:00.000","股票代码":"000001","开盘":7.2,"收盘":7.2,"最高":7.36,"最低":7.2,"成交量":7140,"成交额":5165000.0,"振幅":2.17,"涨跌幅":-2.17,"涨跌额":-0.16,"换手率":0.2},{"日期":"1995-11-14T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.22,"最高":7.28,"最低":7.19,"成交量":6313,"成交额":4558000.0,"振幅":1.25,"涨跌幅":0.28,"涨跌额":0.02,"换手率":0.18},{"日期":"1995-11-15T00:00:00.000","股票代码":"000001","开盘":7.25,"收盘":7.2,"最高":7.25,"最低":7.14,"成交量":4248,"成交额":3053000.0,"振幅":1.52,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":0.12},{"日期":"1995-11-16T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.18,"最高":7.23,"最低":7.17,"成交量":4317,"成交额":3106000.0,"振幅":0.83,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":0.12},{"日期":"1995-11-17T00:00:00.000","股票代码":"000001","开盘":7.16,"收盘":7.17,"最高":7.2,"最低":7.15,"成交量":47,"成交额":3340819.0,"振幅":0.7,"涨跌幅":-0.14,"涨跌额":-0.01,"换手率":0.0},{"日期":"1995-11-20T00:00:00.000","股票代码":"000001","开盘":7.18,"收盘":7.17,"最高":7.2,"最低":7.11,"成交量":3395,"成交额":2426000.0,"振幅":1.26,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.1},{"日期":"1995-11-21T00:00:00.000","股票代码":"000001","开盘":7.16,"收盘":7.2,"最高":7.23,"最低":7.16,"成交量":3740,"成交额":2692000.0,"振幅":0.98,"涨跌幅":0.42,"涨跌额":0.03,"换手率":0.1},{"日期":"1995-11-22T00:00:00.000","股票代码":"000001","开盘":7.19,"收盘":7.23,"最高":7.55,"最低":7.19,"成交量":22757,"成交额":16749000.0,"振幅":5.0,"涨跌幅":0.42,"涨跌额":0.03,"换手率":0.64},{"日期":"1995-11-23T00:00:00.000","股票代码":"000001","开盘":7.19,"收盘":7.18,"最高":7.25,"最低":7.16,"成交量":4486,"成交额":3229000.0,"振幅":1.24,"涨跌幅":-0.69,"涨跌额":-0.05,"换手率":0.13},{"日期":"1995-11-24T00:00:00.000","股票代码":"000001","开盘":7.2,"收盘":7.26,"最高":7.28,"最低":7.2,"成交量":3891,"成交额":2811000.0,"振幅":1.11,"涨跌幅":1.11,"涨跌额":0.08,"换手率":0.11},{"日期":"1995-11-27T00:00:00.000","股票代码":"000001","开盘":7.24,"收盘":7.18,"最高":7.32,"最低":7.18,"成交量":4564,"成交额":3288000.0,"振幅":1.93,"涨跌幅":-1.1,"涨跌额":-0.08,"换手率":0.13},{"日期":"1995-11-28T00:00:00.000","股票代码":"000001","开盘":7.16,"收盘":7.12,"最高":7.16,"最低":7.05,"成交量":7640,"成交额":5420000.0,"振幅":1.53,"涨跌幅":-0.84,"涨跌额":-0.06,"换手率":0.21},{"日期":"1995-11-29T00:00:00.000","股票代码":"000001","开盘":7.19,"收盘":7.05,"最高":7.2,"最低":7.0,"成交量":4801,"成交额":3395000.0,"振幅":2.81,"涨跌幅":-0.98,"涨跌额":-0.07,"换手率":0.13},{"日期":"1995-11-30T00:00:00.000","股票代码":"000001","开盘":7.04,"收盘":7.0,"最高":7.04,"最低":6.95,"成交量":6620,"成交额":4624000.0,"振幅":1.28,"涨跌幅":-0.71,"涨跌额":-0.05,"换手率":0.19},{"日期":"1995-12-01T00:00:00.000","股票代码":"000001","开盘":6.98,"收盘":7.01,"最高":7.05,"最低":6.9,"成交量":5194,"成交额":3630000.0,"振幅":2.14,"涨跌幅":0.14,"涨跌额":0.01,"换手率":0.15},{"日期":"1995-12-04T00:00:00.000","股票代码":"000001","开盘":7.05,"收盘":6.97,"最高":7.05,"最低":6.94,"成交量":4041,"成交额":2816000.0,"振幅":1.57,"涨跌幅":-0.57,"涨跌额":-0.04,"换手率":0.11},{"日期":"1995-12-05T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.0,"最高":7.08,"最低":6.99,"成交量":4172,"成交额":2932000.0,"振幅":1.29,"涨跌幅":0.43,"涨跌额":0.03,"换手率":0.12},{"日期":"1995-12-06T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.0,"最高":7.05,"最低":6.96,"成交量":3370,"成交额":2363000.0,"振幅":1.29,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.09},{"日期":"1995-12-07T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":6.99,"最高":7.02,"最低":6.94,"成交量":3844,"成交额":2680000.0,"振幅":1.14,"涨跌幅":-0.14,"涨跌额":-0.01,"换手率":0.11},{"日期":"1995-12-08T00:00:00.000","股票代码":"000001","开盘":6.99,"收盘":7.0,"最高":7.05,"最低":6.97,"成交量":3649,"成交额":2556000.0,"振幅":1.14,"涨跌幅":0.14,"涨跌额":0.01,"换手率":0.1},{"日期":"1995-12-11T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":6.86,"最高":7.0,"最低":6.86,"成交量":5013,"成交额":3466000.0,"振幅":2.0,"涨跌幅":-2.0,"涨跌额":-0.14,"换手率":0.14},{"日期":"1995-12-12T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.87,"最高":6.9,"最低":6.76,"成交量":6543,"成交额":4457000.0,"振幅":2.04,"涨跌幅":0.15,"涨跌额":0.01,"换手率":0.18},{"日期":"1995-12-13T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.77,"最高":6.87,"最低":6.75,"成交量":4908,"成交额":3334000.0,"振幅":1.75,"涨跌幅":-1.46,"涨跌额":-0.1,"换手率":0.14},{"日期":"1995-12-14T00:00:00.000","股票代码":"000001","开盘":6.74,"收盘":6.72,"最高":6.77,"最低":6.71,"成交量":3229,"成交额":2176000.0,"振幅":0.89,"涨跌幅":-0.74,"涨跌额":-0.05,"换手率":0.09},{"日期":"1995-12-15T00:00:00.000","股票代码":"000001","开盘":6.73,"收盘":6.68,"最高":6.73,"最低":6.66,"成交量":6432,"成交额":4302000.0,"振幅":1.04,"涨跌幅":-0.6,"涨跌额":-0.04,"换手率":0.18},{"日期":"1995-12-18T00:00:00.000","股票代码":"000001","开盘":6.65,"收盘":6.59,"最高":6.66,"最低":6.52,"成交量":4449,"成交额":2941000.0,"振幅":2.1,"涨跌幅":-1.35,"涨跌额":-0.09,"换手率":0.12},{"日期":"1995-12-19T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.6,"最高":6.63,"最低":6.52,"成交量":3768,"成交额":2487000.0,"振幅":1.67,"涨跌幅":0.15,"涨跌额":0.01,"换手率":0.11},{"日期":"1995-12-20T00:00:00.000","股票代码":"000001","开盘":6.56,"收盘":6.63,"最高":6.65,"最低":6.56,"成交量":3716,"成交额":2455000.0,"振幅":1.36,"涨跌幅":0.45,"涨跌额":0.03,"换手率":0.1},{"日期":"1995-12-21T00:00:00.000","股票代码":"000001","开盘":6.61,"收盘":6.6,"最高":6.75,"最低":6.6,"成交量":4840,"成交额":3227000.0,"振幅":2.26,"涨跌幅":-0.45,"涨跌额":-0.03,"换手率":0.14},{"日期":"1995-12-22T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.6,"最高":6.68,"最低":6.58,"成交量":3517,"成交额":2329000.0,"振幅":1.52,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.1},{"日期":"1995-12-25T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.44,"最高":6.6,"最低":6.4,"成交量":4772,"成交额":3107000.0,"振幅":3.03,"涨跌幅":-2.42,"涨跌额":-0.16,"换手率":0.13},{"日期":"1995-12-26T00:00:00.000","股票代码":"000001","开盘":6.43,"收盘":6.49,"最高":6.59,"最低":6.43,"成交量":5301,"成交额":3464000.0,"振幅":2.48,"涨跌幅":0.78,"涨跌额":0.05,"换手率":0.15},{"日期":"1995-12-27T00:00:00.000","股票代码":"000001","开盘":6.48,"收盘":6.49,"最高":6.51,"最低":6.41,"成交量":3985,"成交额":2575000.0,"振幅":1.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.11},{"日期":"1995-12-28T00:00:00.000","股票代码":"000001","开盘":6.45,"收盘":6.4,"最高":6.5,"最低":6.38,"成交量":4259,"成交额":2743000.0,"振幅":1.85,"涨跌幅":-1.39,"涨跌额":-0.09,"换手率":0.12},{"日期":"1995-12-29T00:00:00.000","股票代码":"000001","开盘":6.38,"收盘":6.43,"最高":6.45,"最低":6.38,"成交量":3824,"成交额":2452000.0,"振幅":1.09,"涨跌幅":0.47,"涨跌额":0.03,"换手率":0.11},{"日期":"1996-01-02T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.32,"最高":6.35,"最低":6.3,"成交量":2159,"成交额":1368000.0,"振幅":0.78,"涨跌幅":-1.71,"涨跌额":-0.11,"换手率":0.06},{"日期":"1996-01-03T00:00:00.000","股票代码":"000001","开盘":6.12,"收盘":6.24,"最高":6.3,"最低":6.12,"成交量":3841,"成交额":2379000.0,"振幅":2.85,"涨跌幅":-1.27,"涨跌额":-0.08,"换手率":0.11},{"日期":"1996-01-04T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.31,"最高":6.32,"最低":6.15,"成交量":3148,"成交额":1967000.0,"振幅":2.72,"涨跌幅":1.12,"涨跌额":0.07,"换手率":0.09},{"日期":"1996-01-05T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.26,"最高":6.4,"最低":6.25,"成交量":4752,"成交额":3004000.0,"振幅":2.38,"涨跌幅":-0.79,"涨跌额":-0.05,"换手率":0.13},{"日期":"1996-01-08T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.2,"最高":6.23,"最低":6.12,"成交量":3064,"成交额":1889000.0,"振幅":1.76,"涨跌幅":-0.96,"涨跌额":-0.06,"换手率":0.09},{"日期":"1996-01-09T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.3,"最高":6.3,"最低":6.18,"成交量":2884,"成交额":1800000.0,"振幅":1.94,"涨跌幅":1.61,"涨跌额":0.1,"换手率":0.08},{"日期":"1996-01-10T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.19,"最高":6.29,"最低":6.16,"成交量":2190,"成交额":1357000.0,"振幅":2.06,"涨跌幅":-1.75,"涨跌额":-0.11,"换手率":0.06},{"日期":"1996-01-11T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.19,"最高":6.22,"最低":6.15,"成交量":1891,"成交额":1171000.0,"振幅":1.13,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.05},{"日期":"1996-01-12T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.25,"最高":6.28,"最低":6.15,"成交量":3299,"成交额":2058000.0,"振幅":2.1,"涨跌幅":0.97,"涨跌额":0.06,"换手率":0.09},{"日期":"1996-01-15T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.25,"最高":6.27,"最低":6.19,"成交量":2658,"成交额":1657000.0,"振幅":1.28,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.07},{"日期":"1996-01-16T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.25,"最高":6.31,"最低":6.21,"成交量":1896,"成交额":1189000.0,"振幅":1.6,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.05},{"日期":"1996-01-17T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.21,"最高":6.3,"最低":6.2,"成交量":2348,"成交额":1470000.0,"振幅":1.6,"涨跌幅":-0.64,"涨跌额":-0.04,"换手率":0.07},{"日期":"1996-01-18T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.04,"最高":6.17,"最低":6.04,"成交量":4128,"成交额":2515000.0,"振幅":2.09,"涨跌幅":-2.74,"涨跌额":-0.17,"换手率":0.12},{"日期":"1996-01-19T00:00:00.000","股票代码":"000001","开盘":6.05,"收盘":6.07,"最高":6.12,"最低":6.0,"成交量":2163,"成交额":1313000.0,"振幅":1.99,"涨跌幅":0.5,"涨跌额":0.03,"换手率":0.06},{"日期":"1996-01-22T00:00:00.000","股票代码":"000001","开盘":6.07,"收盘":6.0,"最高":6.07,"最低":5.91,"成交量":7132,"成交额":4270000.0,"振幅":2.64,"涨跌幅":-1.15,"涨跌额":-0.07,"换手率":0.2},{"日期":"1996-01-23T00:00:00.000","股票代码":"000001","开盘":6.02,"收盘":5.91,"最高":6.02,"最低":5.9,"成交量":3782,"成交额":2251000.0,"振幅":2.0,"涨跌幅":-1.5,"涨跌额":-0.09,"换手率":0.11},{"日期":"1996-01-24T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":6.01,"最高":6.04,"最低":5.95,"成交量":4145,"成交额":2479000.0,"振幅":1.52,"涨跌幅":1.69,"涨跌额":0.1,"换手率":0.12},{"日期":"1996-01-25T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":6.0,"最高":6.12,"最低":5.99,"成交量":5240,"成交额":3179000.0,"振幅":2.16,"涨跌幅":-0.17,"涨跌额":-0.01,"换手率":0.15},{"日期":"1996-01-26T00:00:00.000","股票代码":"000001","开盘":5.98,"收盘":6.12,"最高":6.2,"最低":5.94,"成交量":3261,"成交额":1986000.0,"振幅":4.33,"涨跌幅":2.0,"涨跌额":0.12,"换手率":0.09},{"日期":"1996-01-29T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.12,"最高":6.17,"最低":6.1,"成交量":2523,"成交额":1550000.0,"振幅":1.14,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.07},{"日期":"1996-01-30T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.16,"最高":6.16,"最低":6.09,"成交量":2067,"成交额":1265000.0,"振幅":1.14,"涨跌幅":0.65,"涨跌额":0.04,"换手率":0.06},{"日期":"1996-01-31T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.12,"最高":6.15,"最低":6.09,"成交量":3381,"成交额":2071000.0,"振幅":0.97,"涨跌幅":-0.65,"涨跌额":-0.04,"换手率":0.09},{"日期":"1996-02-01T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.16,"最高":6.18,"最低":6.12,"成交量":7250,"成交额":4460000.0,"振幅":0.98,"涨跌幅":0.65,"涨跌额":0.04,"换手率":0.2},{"日期":"1996-02-02T00:00:00.000","股票代码":"000001","开盘":6.17,"收盘":6.16,"最高":6.17,"最低":6.1,"成交量":4449,"成交额":2731000.0,"振幅":1.14,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.12},{"日期":"1996-02-05T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.15,"最高":6.2,"最低":6.1,"成交量":7153,"成交额":4390000.0,"振幅":1.62,"涨跌幅":-0.16,"涨跌额":-0.01,"换手率":0.2},{"日期":"1996-02-06T00:00:00.000","股票代码":"000001","开盘":6.08,"收盘":6.17,"最高":6.17,"最低":6.08,"成交量":3293,"成交额":2021000.0,"振幅":1.46,"涨跌幅":0.33,"涨跌额":0.02,"换手率":0.09},{"日期":"1996-02-07T00:00:00.000","股票代码":"000001","开盘":6.17,"收盘":6.17,"最高":6.18,"最低":6.13,"成交量":2411,"成交额":1486000.0,"振幅":0.81,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.07},{"日期":"1996-02-08T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.19,"最高":6.2,"最低":6.15,"成交量":4412,"成交额":2728000.0,"振幅":0.81,"涨跌幅":0.32,"涨跌额":0.02,"换手率":0.12},{"日期":"1996-02-09T00:00:00.000","股票代码":"000001","开盘":6.19,"收盘":6.32,"最高":6.42,"最低":6.18,"成交量":12945,"成交额":8181000.0,"振幅":3.88,"涨跌幅":2.1,"涨跌额":0.13,"换手率":0.36},{"日期":"1996-02-12T00:00:00.000","股票代码":"000001","开盘":6.34,"收盘":6.43,"最高":6.46,"最低":6.32,"成交量":12444,"成交额":7981000.0,"振幅":2.22,"涨跌幅":1.74,"涨跌额":0.11,"换手率":0.35},{"日期":"1996-02-13T00:00:00.000","股票代码":"000001","开盘":6.49,"收盘":6.7,"最高":6.79,"最低":6.48,"成交量":34613,"成交额":23190000.0,"振幅":4.82,"涨跌幅":4.2,"涨跌额":0.27,"换手率":0.97},{"日期":"1996-02-14T00:00:00.000","股票代码":"000001","开盘":6.7,"收盘":6.65,"最高":6.87,"最低":6.62,"成交量":27254,"成交额":18408000.0,"振幅":3.73,"涨跌幅":-0.75,"涨跌额":-0.05,"换手率":0.76},{"日期":"1996-02-15T00:00:00.000","股票代码":"000001","开盘":6.65,"收盘":6.85,"最高":6.88,"最低":6.6,"成交量":21636,"成交额":14665000.0,"振幅":4.21,"涨跌幅":3.01,"涨跌额":0.2,"换手率":0.61},{"日期":"1996-02-16T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.37,"最高":7.45,"最低":7.0,"成交量":80891,"成交额":58609000.0,"振幅":6.57,"涨跌幅":7.59,"涨跌额":0.52,"换手率":2.26},{"日期":"1996-03-04T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":7.88,"最高":7.97,"最低":7.5,"成交量":77894,"成交额":60284000.0,"振幅":6.38,"涨跌幅":6.92,"涨跌额":0.51,"换手率":2.18},{"日期":"1996-03-05T00:00:00.000","股票代码":"000001","开盘":7.83,"收盘":7.59,"最高":7.88,"最低":7.55,"成交量":50231,"成交额":38622000.0,"振幅":4.19,"涨跌幅":-3.68,"涨跌额":-0.29,"换手率":1.41},{"日期":"1996-03-06T00:00:00.000","股票代码":"000001","开盘":7.49,"收盘":7.4,"最高":7.63,"最低":7.35,"成交量":34355,"成交额":25615000.0,"振幅":3.69,"涨跌幅":-2.5,"涨跌额":-0.19,"换手率":0.96},{"日期":"1996-03-07T00:00:00.000","股票代码":"000001","开盘":7.38,"收盘":7.98,"最高":7.98,"最低":7.36,"成交量":54102,"成交额":41820000.0,"振幅":8.38,"涨跌幅":7.84,"涨跌额":0.58,"换手率":1.51},{"日期":"1996-03-08T00:00:00.000","股票代码":"000001","开盘":8.05,"收盘":7.97,"最高":8.1,"最低":7.8,"成交量":102133,"成交额":81697000.0,"振幅":3.76,"涨跌幅":-0.13,"涨跌额":-0.01,"换手率":2.86},{"日期":"1996-03-11T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":7.67,"最高":7.91,"最低":7.61,"成交量":37563,"成交额":29088000.0,"振幅":3.76,"涨跌幅":-3.76,"涨跌额":-0.3,"换手率":1.05},{"日期":"1996-03-12T00:00:00.000","股票代码":"000001","开盘":7.6,"收盘":7.74,"最高":7.82,"最低":7.6,"成交量":23532,"成交额":18091000.0,"振幅":2.87,"涨跌幅":0.91,"涨跌额":0.07,"换手率":0.66},{"日期":"1996-03-13T00:00:00.000","股票代码":"000001","开盘":7.7,"收盘":7.77,"最高":7.79,"最低":7.61,"成交量":17869,"成交额":13771000.0,"振幅":2.33,"涨跌幅":0.39,"涨跌额":0.03,"换手率":0.5},{"日期":"1996-03-14T00:00:00.000","股票代码":"000001","开盘":8.2,"收盘":7.8,"最高":8.29,"最低":7.8,"成交量":113624,"成交额":90528000.0,"振幅":6.31,"涨跌幅":0.39,"涨跌额":0.03,"换手率":3.18},{"日期":"1996-03-15T00:00:00.000","股票代码":"000001","开盘":7.77,"收盘":7.84,"最高":7.87,"最低":7.68,"成交量":35367,"成交额":27522000.0,"振幅":2.44,"涨跌幅":0.51,"涨跌额":0.04,"换手率":0.99},{"日期":"1996-03-18T00:00:00.000","股票代码":"000001","开盘":7.8,"收盘":8.03,"最高":8.05,"最低":7.8,"成交量":48502,"成交额":38655000.0,"振幅":3.19,"涨跌幅":2.42,"涨跌额":0.19,"换手率":1.36},{"日期":"1996-03-19T00:00:00.000","股票代码":"000001","开盘":8.02,"收盘":8.0,"最高":8.15,"最低":7.97,"成交量":40885,"成交额":32965000.0,"振幅":2.24,"涨跌幅":-0.37,"涨跌额":-0.03,"换手率":1.14},{"日期":"1996-03-20T00:00:00.000","股票代码":"000001","开盘":7.97,"收盘":8.0,"最高":8.04,"最低":7.95,"成交量":17612,"成交额":14062000.0,"振幅":1.13,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"1996-03-21T00:00:00.000","股票代码":"000001","开盘":8.0,"收盘":7.9,"最高":8.02,"最低":7.89,"成交量":26177,"成交额":20847000.0,"振幅":1.63,"涨跌幅":-1.25,"涨跌额":-0.1,"换手率":0.73},{"日期":"1996-03-22T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":7.96,"最高":7.99,"最低":7.82,"成交量":20259,"成交额":15994000.0,"振幅":2.15,"涨跌幅":0.76,"涨跌额":0.06,"换手率":0.57},{"日期":"1996-03-25T00:00:00.000","股票代码":"000001","开盘":7.95,"收盘":7.96,"最高":8.01,"最低":7.89,"成交量":17704,"成交额":14089000.0,"振幅":1.51,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.5},{"日期":"1996-03-26T00:00:00.000","股票代码":"000001","开盘":7.95,"收盘":7.89,"最高":8.02,"最低":7.83,"成交量":26016,"成交额":20626000.0,"振幅":2.39,"涨跌幅":-0.88,"涨跌额":-0.07,"换手率":0.73},{"日期":"1996-03-27T00:00:00.000","股票代码":"000001","开盘":7.85,"收盘":7.92,"最高":7.98,"最低":7.8,"成交量":17628,"成交额":13872000.0,"振幅":2.28,"涨跌幅":0.38,"涨跌额":0.03,"换手率":0.49},{"日期":"1996-03-28T00:00:00.000","股票代码":"000001","开盘":7.86,"收盘":7.88,"最高":7.98,"最低":7.85,"成交量":13527,"成交额":10707000.0,"振幅":1.64,"涨跌幅":-0.51,"涨跌额":-0.04,"换手率":0.38},{"日期":"1996-03-29T00:00:00.000","股票代码":"000001","开盘":7.83,"收盘":7.94,"最高":8.0,"最低":7.83,"成交量":16153,"成交额":12778000.0,"振幅":2.16,"涨跌幅":0.76,"涨跌额":0.06,"换手率":0.45},{"日期":"1996-04-01T00:00:00.000","股票代码":"000001","开盘":8.04,"收盘":7.96,"最高":8.07,"最低":7.95,"成交量":24588,"成交额":19709578.0,"振幅":1.51,"涨跌幅":0.25,"涨跌额":0.02,"换手率":0.69},{"日期":"1996-04-02T00:00:00.000","股票代码":"000001","开盘":7.96,"收盘":7.93,"最高":7.98,"最低":7.91,"成交量":11733,"成交额":9335000.0,"振幅":0.88,"涨跌幅":-0.38,"涨跌额":-0.03,"换手率":0.33},{"日期":"1996-04-03T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":8.0,"最高":8.03,"最低":7.9,"成交量":14287,"成交额":11400000.0,"振幅":1.64,"涨跌幅":0.88,"涨跌额":0.07,"换手率":0.4},{"日期":"1996-04-04T00:00:00.000","股票代码":"000001","开盘":8.0,"收盘":8.27,"最高":8.32,"最低":7.98,"成交量":68810,"成交额":56355000.0,"振幅":4.25,"涨跌幅":3.38,"涨跌额":0.27,"换手率":1.93},{"日期":"1996-04-05T00:00:00.000","股票代码":"000001","开盘":8.3,"收盘":8.5,"最高":8.57,"最低":8.28,"成交量":85936,"成交额":72833000.0,"振幅":3.51,"涨跌幅":2.78,"涨跌额":0.23,"换手率":2.41},{"日期":"1996-04-08T00:00:00.000","股票代码":"000001","开盘":8.49,"收盘":8.58,"最高":8.66,"最低":8.0,"成交量":53091,"成交额":45196000.0,"振幅":7.76,"涨跌幅":0.94,"涨跌额":0.08,"换手率":1.49},{"日期":"1996-04-09T00:00:00.000","股票代码":"000001","开盘":8.5,"收盘":8.52,"最高":8.62,"最低":8.48,"成交量":32098,"成交额":27457000.0,"振幅":1.63,"涨跌幅":-0.7,"涨跌额":-0.06,"换手率":0.9},{"日期":"1996-04-10T00:00:00.000","股票代码":"000001","开盘":8.5,"收盘":8.6,"最高":8.66,"最低":8.45,"成交量":27453,"成交额":23599000.0,"振幅":2.46,"涨跌幅":0.94,"涨跌额":0.08,"换手率":0.77},{"日期":"1996-04-11T00:00:00.000","股票代码":"000001","开盘":8.66,"收盘":8.8,"最高":8.82,"最低":8.58,"成交量":45736,"成交额":39899000.0,"振幅":2.79,"涨跌幅":2.33,"涨跌额":0.2,"换手率":1.28},{"日期":"1996-04-12T00:00:00.000","股票代码":"000001","开盘":8.83,"收盘":9.0,"最高":9.18,"最低":8.8,"成交量":74736,"成交额":67591000.0,"振幅":4.32,"涨跌幅":2.27,"涨跌额":0.2,"换手率":2.09},{"日期":"1996-04-15T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.08,"最高":9.26,"最低":8.95,"成交量":57390,"成交额":52344000.0,"振幅":3.44,"涨跌幅":0.89,"涨跌额":0.08,"换手率":1.61},{"日期":"1996-04-16T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.12,"最高":9.13,"最低":9.0,"成交量":31996,"成交额":29081000.0,"振幅":1.43,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.9},{"日期":"1996-04-17T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.14,"最高":9.23,"最低":9.07,"成交量":41576,"成交额":37985000.0,"振幅":1.75,"涨跌幅":0.22,"涨跌额":0.02,"换手率":1.16},{"日期":"1996-04-18T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.74,"最高":9.75,"最低":9.09,"成交量":58771,"成交额":55785000.0,"振幅":7.22,"涨跌幅":6.56,"涨跌额":0.6,"换手率":1.65},{"日期":"1996-04-19T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":10.43,"最高":10.55,"最低":9.74,"成交量":135843,"成交额":138298000.0,"振幅":8.32,"涨跌幅":7.08,"涨跌额":0.69,"换手率":3.8},{"日期":"1996-04-22T00:00:00.000","股票代码":"000001","开盘":10.49,"收盘":10.23,"最高":10.58,"最低":10.15,"成交量":103198,"成交额":108006000.0,"振幅":4.12,"涨跌幅":-1.92,"涨跌额":-0.2,"换手率":2.89},{"日期":"1996-04-23T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.52,"最高":10.59,"最低":10.1,"成交量":73338,"成交额":76004000.0,"振幅":4.79,"涨跌幅":2.83,"涨跌额":0.29,"换手率":2.05},{"日期":"1996-04-24T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":11.55,"最高":11.6,"最低":10.61,"成交量":125672,"成交额":141984992.0,"振幅":9.41,"涨跌幅":9.79,"涨跌额":1.03,"换手率":3.52},{"日期":"1996-04-25T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.55,"最高":12.2,"最低":11.3,"成交量":150827,"成交额":177263008.0,"振幅":7.79,"涨跌幅":0.0,"涨跌额":0.0,"换手率":4.22},{"日期":"1996-04-26T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":13.98,"最高":14.3,"最低":11.8,"成交量":317771,"成交额":422652992.0,"振幅":21.65,"涨跌幅":21.04,"涨跌额":2.43,"换手率":8.9},{"日期":"1996-04-29T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":15.9,"最高":15.95,"最低":14.4,"成交量":239147,"成交额":363537984.0,"振幅":11.09,"涨跌幅":13.73,"涨跌额":1.92,"换手率":6.69},{"日期":"1996-04-30T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":15.5,"最高":16.55,"最低":14.6,"成交量":267282,"成交额":420838016.0,"振幅":12.26,"涨跌幅":-2.52,"涨跌额":-0.4,"换手率":7.48},{"日期":"1996-05-02T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":14.5,"最高":16.4,"最低":14.2,"成交量":248360,"成交额":373039008.0,"振幅":14.19,"涨跌幅":-6.45,"涨跌额":-1.0,"换手率":6.95},{"日期":"1996-05-03T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.75,"最高":14.9,"最低":13.9,"成交量":147888,"成交额":214210000.0,"振幅":6.9,"涨跌幅":1.72,"涨跌额":0.25,"换手率":4.14},{"日期":"1996-05-06T00:00:00.000","股票代码":"000001","开盘":14.86,"收盘":16.0,"最高":16.0,"最低":14.81,"成交量":165908,"成交额":255756992.0,"振幅":8.07,"涨跌幅":8.47,"涨跌额":1.25,"换手率":4.64},{"日期":"1996-05-07T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":15.61,"最高":16.28,"最低":15.45,"成交量":131557,"成交额":207075008.0,"振幅":5.19,"涨跌幅":-2.44,"涨跌额":-0.39,"换手率":3.68},{"日期":"1996-05-08T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.3,"最高":15.6,"最低":14.91,"成交量":92559,"成交额":141148992.0,"振幅":4.42,"涨跌幅":-1.99,"涨跌额":-0.31,"换手率":2.59},{"日期":"1996-05-09T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.3,"最高":15.49,"最低":15.1,"成交量":78515,"成交额":119977000.0,"振幅":2.55,"涨跌幅":0.0,"涨跌额":0.0,"换手率":2.2},{"日期":"1996-05-10T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.11,"最高":15.25,"最低":14.65,"成交量":86079,"成交额":128694000.0,"振幅":3.92,"涨跌幅":-1.24,"涨跌额":-0.19,"换手率":2.41},{"日期":"1996-05-13T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.45,"最高":15.6,"最低":15.13,"成交量":97516,"成交额":150020992.0,"振幅":3.11,"涨跌幅":2.25,"涨跌额":0.34,"换手率":2.73},{"日期":"1996-05-14T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.84,"最高":16.45,"最低":15.45,"成交量":263952,"成交额":424720000.0,"振幅":6.47,"涨跌幅":2.52,"涨跌额":0.39,"换手率":7.39},{"日期":"1996-05-15T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":17.28,"最高":17.29,"最低":15.71,"成交量":282204,"成交额":470835008.0,"振幅":9.97,"涨跌幅":9.09,"涨跌额":1.44,"换手率":7.9},{"日期":"1996-05-16T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":17.55,"最高":18.12,"最低":17.3,"成交量":260025,"成交额":460444992.0,"振幅":4.75,"涨跌幅":1.56,"涨跌额":0.27,"换手率":7.28},{"日期":"1996-05-17T00:00:00.000","股票代码":"000001","开盘":17.79,"收盘":18.08,"最高":18.19,"最低":17.4,"成交量":215124,"成交额":385464000.0,"振幅":4.5,"涨跌幅":3.02,"涨跌额":0.53,"换手率":6.02},{"日期":"1996-05-20T00:00:00.000","股票代码":"000001","开盘":19.48,"收盘":18.0,"最高":19.48,"最低":17.5,"成交量":174112,"成交额":322726016.0,"振幅":10.95,"涨跌幅":-0.44,"涨跌额":-0.08,"换手率":4.87},{"日期":"1996-05-21T00:00:00.000","股票代码":"000001","开盘":17.88,"收盘":16.79,"最高":18.11,"最低":16.69,"成交量":206304,"成交额":360011520.0,"振幅":7.89,"涨跌幅":-6.72,"涨跌额":-1.21,"换手率":5.78},{"日期":"1996-05-22T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":18.22,"最高":18.3,"最低":16.3,"成交量":245122,"成交额":427700000.0,"振幅":11.91,"涨跌幅":8.52,"涨跌额":1.43,"换手率":6.86},{"日期":"1996-05-23T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.03,"最高":19.4,"最低":17.4,"成交量":389905,"成交额":714883968.0,"振幅":10.98,"涨跌幅":-1.04,"涨跌额":-0.19,"换手率":10.92},{"日期":"1996-05-24T00:00:00.000","股票代码":"000001","开盘":17.98,"收盘":18.32,"最高":18.68,"最低":17.75,"成交量":265906,"成交额":486039008.0,"振幅":5.16,"涨跌幅":1.61,"涨跌额":0.29,"换手率":7.44},{"日期":"1996-05-27T00:00:00.000","股票代码":"000001","开盘":9.49,"收盘":9.26,"最高":9.66,"最低":9.2,"成交量":387110,"成交额":364776000.0,"振幅":2.51,"涨跌幅":-49.45,"涨跌额":-9.06,"换手率":5.42},{"日期":"1996-05-28T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.0,"最高":9.3,"最低":8.81,"成交量":218310,"成交额":198150000.0,"振幅":5.29,"涨跌幅":-2.81,"涨跌额":-0.26,"换手率":3.06},{"日期":"1996-05-29T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":9.58,"最高":9.6,"最低":8.86,"成交量":456760,"成交额":426104000.0,"振幅":8.22,"涨跌幅":6.44,"涨跌额":0.58,"换手率":6.4},{"日期":"1996-05-30T00:00:00.000","股票代码":"000001","开盘":9.73,"收盘":10.01,"最高":10.15,"最低":9.5,"成交量":836974,"成交额":827833984.0,"振幅":6.78,"涨跌幅":4.49,"涨跌额":0.43,"换手率":11.72},{"日期":"1996-05-31T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":12.25,"最高":12.4,"最低":9.94,"成交量":1139595,"成交额":1292307968.0,"振幅":24.58,"涨跌幅":22.38,"涨跌额":2.24,"换手率":15.96},{"日期":"1996-06-03T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":13.14,"最高":13.95,"最低":12.6,"成交量":1393239,"成交额":1842414976.0,"振幅":11.02,"涨跌幅":7.27,"涨跌额":0.89,"换手率":19.51},{"日期":"1996-06-04T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.36,"最高":13.39,"最低":12.85,"成交量":667444,"成交额":874992000.0,"振幅":4.11,"涨跌幅":1.67,"涨跌额":0.22,"换手率":9.35},{"日期":"1996-06-05T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.02,"最高":13.68,"最低":12.92,"成交量":556092,"成交额":730830976.0,"振幅":5.69,"涨跌幅":-2.54,"涨跌额":-0.34,"换手率":7.79},{"日期":"1996-06-06T00:00:00.000","股票代码":"000001","开盘":12.97,"收盘":13.6,"最高":13.9,"最低":12.4,"成交量":825467,"成交额":1093651968.0,"振幅":11.52,"涨跌幅":4.45,"涨跌额":0.58,"换手率":11.56},{"日期":"1996-06-07T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.65,"最高":14.12,"最低":13.38,"成交量":666490,"成交额":921454016.0,"振幅":5.44,"涨跌幅":0.37,"涨跌额":0.05,"换手率":9.34},{"日期":"1996-06-10T00:00:00.000","股票代码":"000001","开盘":13.55,"收盘":13.6,"最高":13.78,"最低":13.35,"成交量":298154,"成交额":403676992.0,"振幅":3.15,"涨跌幅":-0.37,"涨跌额":-0.05,"换手率":4.18},{"日期":"1996-06-11T00:00:00.000","股票代码":"000001","开盘":13.78,"收盘":14.98,"最高":15.25,"最低":13.65,"成交量":804086,"成交额":1182781056.0,"振幅":11.76,"涨跌幅":10.15,"涨跌额":1.38,"换手率":11.26},{"日期":"1996-06-12T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.06,"最高":15.38,"最低":14.85,"成交量":481630,"成交额":726377024.0,"振幅":3.54,"涨跌幅":0.53,"涨跌额":0.08,"换手率":6.75},{"日期":"1996-06-13T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.2,"最高":15.56,"最低":15.1,"成交量":370486,"成交额":566190016.0,"振幅":3.05,"涨跌幅":0.93,"涨跌额":0.14,"换手率":5.19},{"日期":"1996-06-14T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":14.9,"最高":15.4,"最低":14.85,"成交量":358013,"成交额":539182016.0,"振幅":3.62,"涨跌幅":-1.97,"涨跌额":-0.3,"换手率":5.01},{"日期":"1996-06-17T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.75,"最高":15.2,"最低":14.59,"成交量":380326,"成交额":566355968.0,"振幅":4.09,"涨跌幅":-1.01,"涨跌额":-0.15,"换手率":5.33},{"日期":"1996-06-18T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":15.31,"最高":15.4,"最低":14.4,"成交量":341593,"成交额":509662016.0,"振幅":6.78,"涨跌幅":3.8,"涨跌额":0.56,"换手率":4.78},{"日期":"1996-06-19T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.14,"最高":15.68,"最低":14.98,"成交量":325167,"成交额":496520000.0,"振幅":4.57,"涨跌幅":-1.11,"涨跌额":-0.17,"换手率":4.55},{"日期":"1996-06-20T00:00:00.000","股票代码":"000001","开盘":15.01,"收盘":15.65,"最高":16.0,"最低":15.01,"成交量":574513,"成交额":901844992.0,"振幅":6.54,"涨跌幅":3.37,"涨跌额":0.51,"换手率":8.05},{"日期":"1996-06-21T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.5,"最高":15.8,"最低":15.4,"成交量":251145,"成交额":391969984.0,"振幅":2.56,"涨跌幅":-0.96,"涨跌额":-0.15,"换手率":3.52},{"日期":"1996-06-24T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.88,"最高":16.18,"最低":15.4,"成交量":278885,"成交额":441388000.0,"振幅":5.03,"涨跌幅":2.45,"涨跌额":0.38,"换手率":3.91},{"日期":"1996-06-25T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.68,"最高":16.05,"最低":15.5,"成交量":237923,"成交额":376168992.0,"振幅":3.46,"涨跌幅":-1.26,"涨跌额":-0.2,"换手率":3.33},{"日期":"1996-06-26T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.81,"最高":15.9,"最低":15.6,"成交量":143006,"成交额":225302000.0,"振幅":1.91,"涨跌幅":0.83,"涨跌额":0.13,"换手率":2.0},{"日期":"1996-06-27T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.8,"最高":16.17,"最低":15.72,"成交量":203006,"成交额":323553984.0,"振幅":2.85,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":2.84},{"日期":"1996-06-28T00:00:00.000","股票代码":"000001","开盘":15.74,"收盘":15.31,"最高":15.87,"最低":15.2,"成交量":281605,"成交额":437300000.0,"振幅":4.24,"涨跌幅":-3.1,"涨跌额":-0.49,"换手率":3.94},{"日期":"1996-07-01T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.64,"最高":15.28,"最低":14.5,"成交量":312230,"成交额":464950016.0,"振幅":5.09,"涨跌幅":-4.38,"涨跌额":-0.67,"换手率":4.37},{"日期":"1996-07-02T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.77,"最高":14.88,"最低":14.5,"成交量":172205,"成交额":253535008.0,"振幅":2.6,"涨跌幅":0.89,"涨跌额":0.13,"换手率":2.41},{"日期":"1996-07-03T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":15.45,"最高":15.58,"最低":14.76,"成交量":298617,"成交额":454875008.0,"振幅":5.55,"涨跌幅":4.6,"涨跌额":0.68,"换手率":4.18},{"日期":"1996-07-04T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.91,"最高":16.15,"最低":15.6,"成交量":463964,"成交额":736929024.0,"振幅":3.56,"涨跌幅":2.98,"涨跌额":0.46,"换手率":6.5},{"日期":"1996-07-05T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.48,"最高":16.9,"最低":15.93,"成交量":559856,"成交额":919742016.0,"振幅":6.1,"涨跌幅":3.58,"涨跌额":0.57,"换手率":7.84},{"日期":"1996-07-08T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.65,"最高":16.95,"最低":16.3,"成交量":511064,"成交额":852001024.0,"振幅":3.94,"涨跌幅":1.03,"涨跌额":0.17,"换手率":7.16},{"日期":"1996-07-09T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.32,"最高":16.6,"最低":16.1,"成交量":410645,"成交额":670348992.0,"振幅":3.0,"涨跌幅":-1.98,"涨跌额":-0.33,"换手率":5.75},{"日期":"1996-07-10T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.25,"最高":16.48,"最低":16.05,"成交量":285191,"成交额":462167008.0,"振幅":2.63,"涨跌幅":-0.43,"涨跌额":-0.07,"换手率":3.99},{"日期":"1996-07-11T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.95,"最高":16.46,"最低":15.87,"成交量":313744,"成交额":505763008.0,"振幅":3.63,"涨跌幅":-1.85,"涨跌额":-0.3,"换手率":4.39},{"日期":"1996-07-12T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.55,"最高":16.58,"最低":15.7,"成交量":301187,"成交额":485380000.0,"振幅":5.52,"涨跌幅":3.76,"涨跌额":0.6,"换手率":4.22},{"日期":"1996-07-15T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.08,"最高":16.7,"最低":15.9,"成交量":226443,"成交额":364992992.0,"振幅":4.83,"涨跌幅":-2.84,"涨跌额":-0.47,"换手率":3.17},{"日期":"1996-07-16T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.3,"最高":16.7,"最低":16.1,"成交量":256554,"成交额":418443008.0,"振幅":3.73,"涨跌幅":1.37,"涨跌额":0.22,"换手率":3.59},{"日期":"1996-07-17T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.9,"最高":16.52,"最低":15.0,"成交量":287826,"成交额":464020992.0,"振幅":9.33,"涨跌幅":-2.45,"涨跌额":-0.4,"换手率":4.03},{"日期":"1996-07-18T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.99,"最高":16.06,"最低":15.7,"成交量":188772,"成交额":299552992.0,"振幅":2.26,"涨跌幅":0.57,"涨跌额":0.09,"换手率":2.64},{"日期":"1996-07-19T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.93,"最高":16.05,"最低":15.68,"成交量":237558,"成交额":374472992.0,"振幅":2.31,"涨跌幅":-0.38,"涨跌额":-0.06,"换手率":3.33},{"日期":"1996-07-22T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.66,"最高":15.95,"最低":15.51,"成交量":176745,"成交额":276899008.0,"振幅":2.76,"涨跌幅":-1.69,"涨跌额":-0.27,"换手率":2.48},{"日期":"1996-07-23T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":16.09,"最高":16.49,"最低":15.58,"成交量":212129,"成交额":341531008.0,"振幅":5.81,"涨跌幅":2.75,"涨跌额":0.43,"换手率":2.97},{"日期":"1996-07-24T00:00:00.000","股票代码":"000001","开盘":16.19,"收盘":15.91,"最高":16.3,"最低":15.85,"成交量":171833,"成交额":275487008.0,"振幅":2.8,"涨跌幅":-1.12,"涨跌额":-0.18,"换手率":2.41},{"日期":"1996-07-25T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.03,"最高":16.82,"最低":15.98,"成交量":372038,"成交额":609454016.0,"振幅":5.28,"涨跌幅":0.75,"涨跌额":0.12,"换手率":5.21},{"日期":"1996-07-26T00:00:00.000","股票代码":"000001","开盘":15.99,"收盘":15.99,"最高":16.26,"最低":15.87,"成交量":157194,"成交额":251936000.0,"振幅":2.43,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":2.2},{"日期":"1996-07-29T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.2,"最高":16.21,"最低":15.86,"成交量":138845,"成交额":222486000.0,"振幅":2.19,"涨跌幅":1.31,"涨跌额":0.21,"换手率":1.94},{"日期":"1996-07-30T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.0,"最高":16.48,"最低":15.98,"成交量":178134,"成交额":289904992.0,"振幅":3.09,"涨跌幅":-1.23,"涨跌额":-0.2,"换手率":2.5},{"日期":"1996-07-31T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":15.79,"最高":16.17,"最低":15.65,"成交量":133841,"成交额":212112992.0,"振幅":3.25,"涨跌幅":-1.31,"涨跌额":-0.21,"换手率":1.87},{"日期":"1996-08-01T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.78,"最高":15.9,"最低":15.45,"成交量":93651,"成交额":146880000.0,"振幅":2.85,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":1.31},{"日期":"1996-08-02T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.68,"最高":16.2,"最低":15.5,"成交量":114876,"成交额":181719008.0,"振幅":4.44,"涨跌幅":-0.63,"涨跌额":-0.1,"换手率":1.61},{"日期":"1996-08-05T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.94,"最高":15.97,"最低":15.6,"成交量":88900,"成交额":140707008.0,"振幅":2.36,"涨跌幅":1.66,"涨跌额":0.26,"换手率":1.25},{"日期":"1996-08-06T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.22,"最高":16.3,"最低":15.88,"成交量":124463,"成交额":199879008.0,"振幅":2.63,"涨跌幅":1.76,"涨跌额":0.28,"换手率":1.74},{"日期":"1996-08-07T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":17.55,"最高":17.76,"最低":16.3,"成交量":836049,"成交额":1439611008.0,"振幅":9.0,"涨跌幅":8.2,"涨跌额":1.33,"换手率":11.71},{"日期":"1996-08-08T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.26,"最高":17.71,"最低":17.18,"成交量":257683,"成交额":448734016.0,"振幅":3.02,"涨跌幅":-1.65,"涨跌额":-0.29,"换手率":3.61},{"日期":"1996-08-09T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":17.0,"最高":17.4,"最低":16.75,"成交量":301053,"成交额":511366016.0,"振幅":3.77,"涨跌幅":-1.51,"涨跌额":-0.26,"换手率":4.22},{"日期":"1996-08-12T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.17,"最高":17.38,"最低":17.0,"成交量":157059,"成交额":270049984.0,"振幅":2.24,"涨跌幅":1.0,"涨跌额":0.17,"换手率":2.2},{"日期":"1996-08-13T00:00:00.000","股票代码":"000001","开盘":17.17,"收盘":17.37,"最高":17.37,"最低":17.15,"成交量":132936,"成交额":228900000.0,"振幅":1.28,"涨跌幅":1.16,"涨跌额":0.2,"换手率":1.86},{"日期":"1996-08-14T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":17.25,"最高":17.75,"最低":17.2,"成交量":186352,"成交额":324380000.0,"振幅":3.17,"涨跌幅":-0.69,"涨跌额":-0.12,"换手率":2.61},{"日期":"1996-08-15T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":17.08,"最高":17.49,"最低":17.01,"成交量":184160,"成交额":317779008.0,"振幅":2.78,"涨跌幅":-0.99,"涨跌额":-0.17,"换手率":2.58},{"日期":"1996-08-16T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.9,"最高":17.07,"最低":16.5,"成交量":257097,"成交额":431007008.0,"振幅":3.34,"涨跌幅":-1.05,"涨跌额":-0.18,"换手率":3.6},{"日期":"1996-08-19T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.65,"最高":17.05,"最低":16.6,"成交量":104154,"成交额":175103008.0,"振幅":2.66,"涨跌幅":-1.48,"涨跌额":-0.25,"换手率":1.46},{"日期":"1996-08-20T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.32,"最高":16.74,"最低":16.25,"成交量":193887,"成交额":318207008.0,"振幅":2.94,"涨跌幅":-1.98,"涨跌额":-0.33,"换手率":2.72},{"日期":"1996-08-21T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":17.17,"最高":17.5,"最低":16.5,"成交量":571808,"成交额":979817024.0,"振幅":6.13,"涨跌幅":5.21,"涨跌额":0.85,"换手率":8.01},{"日期":"1996-08-22T00:00:00.000","股票代码":"000001","开盘":17.38,"收盘":16.88,"最高":17.38,"最低":16.75,"成交量":246442,"成交额":417283008.0,"振幅":3.67,"涨跌幅":-1.69,"涨跌额":-0.29,"换手率":3.45},{"日期":"1996-08-23T00:00:00.000","股票代码":"000001","开盘":16.97,"收盘":16.45,"最高":16.98,"最低":16.2,"成交量":333052,"成交额":547782976.0,"振幅":4.62,"涨跌幅":-2.55,"涨跌额":-0.43,"换手率":4.67},{"日期":"1996-08-26T00:00:00.000","股票代码":"000001","开盘":16.21,"收盘":16.03,"最高":16.45,"最低":15.96,"成交量":150553,"成交额":243108992.0,"振幅":2.98,"涨跌幅":-2.55,"涨跌额":-0.42,"换手率":2.11},{"日期":"1996-08-27T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.05,"最高":16.2,"最低":15.85,"成交量":126883,"成交额":203048000.0,"振幅":2.18,"涨跌幅":0.12,"涨跌额":0.02,"换手率":1.78},{"日期":"1996-08-28T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.11,"最高":16.25,"最低":16.0,"成交量":149392,"成交额":240595008.0,"振幅":1.56,"涨跌幅":0.37,"涨跌额":0.06,"换手率":2.09},{"日期":"1996-08-29T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.09,"最高":16.33,"最低":15.76,"成交量":95937,"成交额":154460000.0,"振幅":3.54,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":1.34},{"日期":"1996-08-30T00:00:00.000","股票代码":"000001","开盘":16.09,"收盘":16.37,"最高":16.4,"最低":16.0,"成交量":236854,"成交额":383230016.0,"振幅":2.49,"涨跌幅":1.74,"涨跌额":0.28,"换手率":3.32},{"日期":"1996-09-02T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.19,"最高":16.48,"最低":16.08,"成交量":205092,"成交额":331865984.0,"振幅":2.44,"涨跌幅":-1.1,"涨跌额":-0.18,"换手率":2.87},{"日期":"1996-09-03T00:00:00.000","股票代码":"000001","开盘":16.25,"收盘":16.28,"最高":16.5,"最低":16.1,"成交量":154448,"成交额":251147008.0,"振幅":2.47,"涨跌幅":0.56,"涨跌额":0.09,"换手率":2.16},{"日期":"1996-09-04T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.34,"最高":16.49,"最低":16.14,"成交量":131178,"成交额":213231008.0,"振幅":2.15,"涨跌幅":0.37,"涨跌额":0.06,"换手率":1.84},{"日期":"1996-09-05T00:00:00.000","股票代码":"000001","开盘":16.37,"收盘":16.02,"最高":16.48,"最低":16.0,"成交量":158832,"成交额":256600992.0,"振幅":2.94,"涨跌幅":-1.96,"涨跌额":-0.32,"换手率":2.22},{"日期":"1996-09-06T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.9,"最高":16.15,"最低":15.75,"成交量":117622,"成交额":187128000.0,"振幅":2.5,"涨跌幅":-0.75,"涨跌额":-0.12,"换手率":1.65},{"日期":"1996-09-09T00:00:00.000","股票代码":"000001","开盘":15.79,"收盘":15.75,"最高":15.97,"最低":15.74,"成交量":71643,"成交额":113116000.0,"振幅":1.45,"涨跌幅":-0.94,"涨跌额":-0.15,"换手率":1.0},{"日期":"1996-09-10T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.25,"最高":15.79,"最低":15.14,"成交量":133285,"成交额":205912992.0,"振幅":4.13,"涨跌幅":-3.17,"涨跌额":-0.5,"换手率":1.87},{"日期":"1996-09-11T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.38,"最高":15.59,"最低":15.0,"成交量":117349,"成交额":179710000.0,"振幅":3.87,"涨跌幅":0.85,"涨跌额":0.13,"换手率":1.64},{"日期":"1996-09-12T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":14.99,"最高":15.35,"最低":14.85,"成交量":107543,"成交额":161594000.0,"振幅":3.25,"涨跌幅":-2.54,"涨跌额":-0.39,"换手率":1.51},{"日期":"1996-09-13T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.79,"最高":14.9,"最低":14.52,"成交量":89626,"成交额":131764000.0,"振幅":2.54,"涨跌幅":-1.33,"涨跌额":-0.2,"换手率":1.26},{"日期":"1996-09-16T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.5,"最高":14.7,"最低":14.1,"成交量":126920,"成交额":182094000.0,"振幅":4.06,"涨跌幅":-1.96,"涨跌额":-0.29,"换手率":1.78},{"日期":"1996-09-17T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.74,"最高":14.95,"最低":14.2,"成交量":95285,"成交额":139448992.0,"振幅":5.17,"涨跌幅":1.66,"涨跌额":0.24,"换手率":1.33},{"日期":"1996-09-18T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.08,"最高":14.89,"最低":13.97,"成交量":104445,"成交额":149352000.0,"振幅":6.24,"涨跌幅":-4.48,"涨跌额":-0.66,"换手率":1.46},{"日期":"1996-09-19T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.0,"最高":14.2,"最低":13.86,"成交量":77736,"成交额":108653000.0,"振幅":2.41,"涨跌幅":-0.57,"涨跌额":-0.08,"换手率":1.09},{"日期":"1996-09-20T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.65,"最高":14.69,"最低":14.05,"成交量":80102,"成交额":114941000.0,"振幅":4.57,"涨跌幅":4.64,"涨跌额":0.65,"换手率":1.12},{"日期":"1996-09-23T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.85,"最高":15.2,"最低":14.1,"成交量":101844,"成交额":151192000.0,"振幅":7.51,"涨跌幅":1.37,"涨跌额":0.2,"换手率":1.43},{"日期":"1996-09-24T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":15.09,"最高":15.17,"最低":14.9,"成交量":76850,"成交额":115786000.0,"振幅":1.82,"涨跌幅":1.62,"涨跌额":0.24,"换手率":1.08},{"日期":"1996-09-25T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.18,"最高":15.63,"最低":14.9,"成交量":106389,"成交额":162386000.0,"振幅":4.84,"涨跌幅":0.6,"涨跌额":0.09,"换手率":1.49},{"日期":"1996-09-26T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.68,"最高":15.8,"最低":15.18,"成交量":191221,"成交额":298312000.0,"振幅":4.08,"涨跌幅":3.29,"涨跌额":0.5,"换手率":2.68},{"日期":"1996-09-27T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":16.29,"最高":16.5,"最低":15.8,"成交量":254013,"成交额":412902016.0,"振幅":4.46,"涨跌幅":3.89,"涨跌额":0.61,"换手率":3.56},{"日期":"1996-10-03T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.18,"最高":16.8,"最低":16.0,"成交量":136244,"成交额":224887008.0,"振幅":4.91,"涨跌幅":-0.68,"涨跌额":-0.11,"换手率":1.91},{"日期":"1996-10-04T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.08,"最高":16.46,"最低":15.97,"成交量":123818,"成交额":200231008.0,"振幅":3.03,"涨跌幅":-0.62,"涨跌额":-0.1,"换手率":1.73},{"日期":"1996-10-07T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.25,"最高":16.3,"最低":16.0,"成交量":85990,"成交额":138816000.0,"振幅":1.87,"涨跌幅":1.06,"涨跌额":0.17,"换手率":1.2},{"日期":"1996-10-08T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.18,"最高":16.35,"最低":16.0,"成交量":114411,"成交额":184447008.0,"振幅":2.15,"涨跌幅":-0.43,"涨跌额":-0.07,"换手率":1.6},{"日期":"1996-10-09T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.08,"最高":16.4,"最低":16.01,"成交量":133686,"成交额":216308000.0,"振幅":2.41,"涨跌幅":-0.62,"涨跌额":-0.1,"换手率":1.87},{"日期":"1996-10-10T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.45,"最高":16.5,"最低":16.01,"成交量":135961,"成交额":220000992.0,"振幅":3.05,"涨跌幅":2.3,"涨跌额":0.37,"换手率":1.9},{"日期":"1996-10-11T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.5,"最高":16.7,"最低":16.24,"成交量":164556,"成交额":271046016.0,"振幅":2.8,"涨跌幅":0.3,"涨跌额":0.05,"换手率":2.3},{"日期":"1996-10-14T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.88,"最高":17.26,"最低":16.47,"成交量":275452,"成交额":466175008.0,"振幅":4.79,"涨跌幅":2.3,"涨跌额":0.38,"换手率":3.86},{"日期":"1996-10-16T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":16.96,"最高":17.65,"最低":16.58,"成交量":282546,"成交额":487500000.0,"振幅":6.34,"涨跌幅":0.47,"涨跌额":0.08,"换手率":3.96},{"日期":"1996-10-17T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":16.66,"最高":16.95,"最低":16.52,"成交量":191800,"成交额":319207008.0,"振幅":2.54,"涨跌幅":-1.77,"涨跌额":-0.3,"换手率":2.69},{"日期":"1996-10-18T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.23,"最高":16.78,"最低":16.1,"成交量":162784,"成交额":267459008.0,"振幅":4.08,"涨跌幅":-2.58,"涨跌额":-0.43,"换手率":2.28},{"日期":"1996-10-21T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.39,"最高":16.5,"最低":15.9,"成交量":152309,"成交额":247324992.0,"振幅":3.7,"涨跌幅":0.99,"涨跌额":0.16,"换手率":2.13},{"日期":"1996-10-22T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.12,"最高":16.28,"最低":15.8,"成交量":160152,"成交额":257720992.0,"振幅":2.93,"涨跌幅":-1.65,"涨跌额":-0.27,"换手率":2.24},{"日期":"1996-10-23T00:00:00.000","股票代码":"000001","开盘":16.12,"收盘":16.68,"最高":17.05,"最低":16.07,"成交量":174271,"成交额":287164992.0,"振幅":6.08,"涨跌幅":3.47,"涨跌额":0.56,"换手率":2.44},{"日期":"1996-10-24T00:00:00.000","股票代码":"000001","开盘":16.83,"收盘":16.43,"最高":17.0,"最低":16.3,"成交量":137731,"成交额":229498000.0,"振幅":4.2,"涨跌幅":-1.5,"涨跌额":-0.25,"换手率":1.93},{"日期":"1996-10-25T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.32,"最高":16.52,"最低":16.2,"成交量":100726,"成交额":164158000.0,"振幅":1.95,"涨跌幅":-0.67,"涨跌额":-0.11,"换手率":1.41},{"日期":"1996-10-28T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.66,"最高":16.88,"最低":16.3,"成交量":174171,"成交额":288864000.0,"振幅":3.55,"涨跌幅":2.08,"涨跌额":0.34,"换手率":2.44},{"日期":"1996-10-29T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":17.85,"最高":18.46,"最低":16.88,"成交量":884851,"成交额":1589639936.0,"振幅":9.48,"涨跌幅":7.14,"涨跌额":1.19,"换手率":12.39},{"日期":"1996-10-30T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.17,"最高":18.3,"最低":17.1,"成交量":359547,"成交额":631406976.0,"振幅":6.72,"涨跌幅":-3.81,"涨跌额":-0.68,"换手率":5.04},{"日期":"1996-10-31T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.35,"最高":17.49,"最低":16.91,"成交量":212587,"成交额":364507008.0,"振幅":3.38,"涨跌幅":1.05,"涨跌额":0.18,"换手率":2.98},{"日期":"1996-11-01T00:00:00.000","股票代码":"000001","开盘":16.96,"收盘":16.8,"最高":17.2,"最低":16.52,"成交量":270361,"成交额":456392992.0,"振幅":3.92,"涨跌幅":-3.17,"涨跌额":-0.55,"换手率":3.79},{"日期":"1996-11-04T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":17.0,"最高":17.25,"最低":16.6,"成交量":160331,"成交额":272192992.0,"振幅":3.87,"涨跌幅":1.19,"涨跌额":0.2,"换手率":2.25},{"日期":"1996-11-05T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.8,"最高":17.18,"最低":16.75,"成交量":139384,"成交额":235983008.0,"振幅":2.53,"涨跌幅":-1.18,"涨跌额":-0.2,"换手率":1.95},{"日期":"1996-11-06T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.56,"最高":17.0,"最低":16.41,"成交量":119926,"成交额":198960000.0,"振幅":3.51,"涨跌幅":-1.43,"涨跌额":-0.24,"换手率":1.68},{"日期":"1996-11-07T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.69,"最高":16.95,"最低":16.5,"成交量":68436,"成交额":114384000.0,"振幅":2.72,"涨跌幅":0.79,"涨跌额":0.13,"换手率":0.96},{"日期":"1996-11-08T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":16.91,"最高":16.95,"最低":16.63,"成交量":107535,"成交额":180743008.0,"振幅":1.92,"涨跌幅":1.32,"涨跌额":0.22,"换手率":1.51},{"日期":"1996-11-11T00:00:00.000","股票代码":"000001","开盘":17.05,"收盘":17.28,"最高":17.47,"最低":17.0,"成交量":178749,"成交额":308958016.0,"振幅":2.78,"涨跌幅":2.19,"涨跌额":0.37,"换手率":2.5},{"日期":"1996-11-12T00:00:00.000","股票代码":"000001","开盘":17.39,"收盘":17.3,"最高":17.58,"最低":17.18,"成交量":126517,"成交额":219491008.0,"振幅":2.31,"涨跌幅":0.12,"涨跌额":0.02,"换手率":1.77},{"日期":"1996-11-13T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.6,"最高":17.88,"最低":17.4,"成交量":249285,"成交额":439588992.0,"振幅":2.77,"涨跌幅":1.73,"涨跌额":0.3,"换手率":3.49},{"日期":"1996-11-14T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":18.29,"最高":18.38,"最低":17.5,"成交量":509642,"成交额":926435968.0,"振幅":5.0,"涨跌幅":3.92,"涨跌额":0.69,"换手率":7.14},{"日期":"1996-11-15T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":19.02,"最高":19.08,"最低":18.05,"成交量":460326,"成交额":868318976.0,"振幅":5.63,"涨跌幅":3.99,"涨跌额":0.73,"换手率":6.45},{"日期":"1996-11-18T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.78,"最高":20.15,"最低":19.3,"成交量":472008,"成交额":932808000.0,"振幅":4.47,"涨跌幅":4.0,"涨跌额":0.76,"换手率":6.61},{"日期":"1996-11-19T00:00:00.000","股票代码":"000001","开盘":19.78,"收盘":19.5,"最高":19.95,"最低":19.35,"成交量":295915,"成交额":579366976.0,"振幅":3.03,"涨跌幅":-1.42,"涨跌额":-0.28,"换手率":4.14},{"日期":"1996-11-20T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.45,"最高":19.78,"最低":18.8,"成交量":278025,"成交额":538907008.0,"振幅":5.03,"涨跌幅":-0.26,"涨跌额":-0.05,"换手率":3.89},{"日期":"1996-11-21T00:00:00.000","股票代码":"000001","开盘":19.45,"收盘":18.33,"最高":19.5,"最低":18.2,"成交量":332774,"成交额":627492992.0,"振幅":6.68,"涨跌幅":-5.76,"涨跌额":-1.12,"换手率":4.66},{"日期":"1996-11-22T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.49,"最高":18.5,"最低":17.6,"成交量":310274,"成交额":558860032.0,"振幅":4.91,"涨跌幅":0.87,"涨跌额":0.16,"换手率":4.35},{"日期":"1996-11-25T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.5,"最高":18.65,"最低":18.1,"成交量":215983,"成交额":397456000.0,"振幅":2.97,"涨跌幅":0.05,"涨跌额":0.01,"换手率":3.03},{"日期":"1996-11-26T00:00:00.000","股票代码":"000001","开盘":18.52,"收盘":18.3,"最高":18.75,"最低":18.15,"成交量":170431,"成交额":313296992.0,"振幅":3.24,"涨跌幅":-1.08,"涨跌额":-0.2,"换手率":2.39},{"日期":"1996-11-27T00:00:00.000","股票代码":"000001","开盘":18.25,"收盘":17.99,"最高":18.5,"最低":17.9,"成交量":154153,"成交额":279780000.0,"振幅":3.28,"涨跌幅":-1.69,"涨跌额":-0.31,"换手率":2.16},{"日期":"1996-11-28T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":17.94,"最高":18.09,"最低":17.7,"成交量":133441,"成交额":238687008.0,"振幅":2.17,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":1.87},{"日期":"1996-11-29T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.12,"最高":18.36,"最低":17.88,"成交量":140049,"成交额":253060992.0,"振幅":2.68,"涨跌幅":1.0,"涨跌额":0.18,"换手率":1.96},{"日期":"1996-12-02T00:00:00.000","股票代码":"000001","开盘":18.28,"收盘":18.15,"最高":18.5,"最低":18.0,"成交量":152088,"成交额":275960000.0,"振幅":2.76,"涨跌幅":0.17,"涨跌额":0.03,"换手率":2.13},{"日期":"1996-12-03T00:00:00.000","股票代码":"000001","开盘":18.16,"收盘":18.5,"最高":18.5,"最低":18.0,"成交量":154522,"成交额":283054016.0,"振幅":2.75,"涨跌幅":1.93,"涨跌额":0.35,"换手率":2.16},{"日期":"1996-12-04T00:00:00.000","股票代码":"000001","开盘":18.72,"收盘":18.55,"最高":18.88,"最低":18.45,"成交量":154831,"成交额":288148000.0,"振幅":2.32,"涨跌幅":0.27,"涨跌额":0.05,"换手率":2.17},{"日期":"1996-12-05T00:00:00.000","股票代码":"000001","开盘":18.55,"收盘":18.91,"最高":19.35,"最低":18.5,"成交量":186669,"成交额":352288992.0,"振幅":4.58,"涨跌幅":1.94,"涨跌额":0.36,"换手率":2.61},{"日期":"1996-12-06T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":19.08,"最高":19.51,"最低":18.98,"成交量":204639,"成交额":392472992.0,"振幅":2.8,"涨跌幅":0.9,"涨跌额":0.17,"换手率":2.87},{"日期":"1996-12-09T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":19.8,"最高":19.82,"最低":19.15,"成交量":185140,"成交额":360102016.0,"振幅":3.51,"涨跌幅":3.77,"涨跌额":0.72,"换手率":2.59},{"日期":"1996-12-10T00:00:00.000","股票代码":"000001","开盘":19.8,"收盘":19.38,"最高":19.8,"最低":19.0,"成交量":168172,"成交额":327177984.0,"振幅":4.04,"涨跌幅":-2.12,"涨跌额":-0.42,"换手率":2.36},{"日期":"1996-12-11T00:00:00.000","股票代码":"000001","开盘":19.38,"收盘":19.86,"最高":19.98,"最低":19.3,"成交量":240234,"成交额":473195008.0,"振幅":3.51,"涨跌幅":2.48,"涨跌额":0.48,"换手率":3.36},{"日期":"1996-12-12T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.83,"最高":20.5,"最低":19.38,"成交量":291447,"成交额":583644992.0,"振幅":5.64,"涨跌幅":-0.15,"涨跌额":-0.03,"换手率":4.08},{"日期":"1996-12-13T00:00:00.000","股票代码":"000001","开盘":19.7,"收盘":18.78,"最高":19.7,"最低":18.48,"成交量":458300,"成交额":869339008.0,"振幅":6.15,"涨跌幅":-5.3,"涨跌额":-1.05,"换手率":6.42},{"日期":"1996-12-16T00:00:00.000","股票代码":"000001","开盘":16.86,"收盘":16.86,"最高":16.86,"最低":16.86,"成交量":62442,"成交额":105277000.0,"振幅":0.0,"涨跌幅":-10.22,"涨跌额":-1.92,"换手率":0.87},{"日期":"1996-12-17T00:00:00.000","股票代码":"000001","开盘":15.17,"收盘":15.17,"最高":16.79,"最低":15.17,"成交量":463675,"成交额":718902016.0,"振幅":9.61,"涨跌幅":-10.02,"涨跌额":-1.69,"换手率":6.49},{"日期":"1996-12-18T00:00:00.000","股票代码":"000001","开盘":15.28,"收盘":16.69,"最高":16.69,"最低":15.18,"成交量":445380,"成交额":719400000.0,"振幅":9.95,"涨跌幅":10.02,"涨跌额":1.52,"换手率":6.24},{"日期":"1996-12-19T00:00:00.000","股票代码":"000001","开盘":17.01,"收盘":16.4,"最高":17.9,"最低":15.99,"成交量":572946,"成交额":970124992.0,"振幅":11.44,"涨跌幅":-1.74,"涨跌额":-0.29,"换手率":8.03},{"日期":"1996-12-20T00:00:00.000","股票代码":"000001","开盘":16.19,"收盘":16.39,"最高":16.68,"最低":15.9,"成交量":277758,"成交额":451471008.0,"振幅":4.76,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":3.89},{"日期":"1996-12-23T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.57,"最高":16.89,"最低":16.4,"成交量":155369,"成交额":258260992.0,"振幅":2.99,"涨跌幅":1.1,"涨跌额":0.18,"换手率":2.18},{"日期":"1996-12-24T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":15.95,"最高":16.73,"最低":15.93,"成交量":153168,"成交额":249324000.0,"振幅":4.83,"涨跌幅":-3.74,"涨跌额":-0.62,"换手率":2.15},{"日期":"1996-12-25T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.47,"最高":16.7,"最低":15.86,"成交量":175391,"成交额":285567008.0,"振幅":5.27,"涨跌幅":3.26,"涨跌额":0.52,"换手率":2.46},{"日期":"1996-12-26T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.47,"最高":16.78,"最低":16.3,"成交量":51516,"成交额":85214000.0,"振幅":2.91,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.72},{"日期":"1996-12-27T00:00:00.000","股票代码":"000001","开盘":16.77,"收盘":16.7,"最高":16.8,"最低":16.4,"成交量":175916,"成交额":292340000.0,"振幅":2.43,"涨跌幅":1.4,"涨跌额":0.23,"换手率":2.46},{"日期":"1996-12-30T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.87,"最高":16.9,"最低":16.48,"成交量":175081,"成交额":292680992.0,"振幅":2.51,"涨跌幅":1.02,"涨跌额":0.17,"换手率":2.45},{"日期":"1996-12-31T00:00:00.000","股票代码":"000001","开盘":16.83,"收盘":16.54,"最高":16.83,"最低":16.46,"成交量":108380,"成交额":179979008.0,"振幅":2.19,"涨跌幅":-1.96,"涨跌额":-0.33,"换手率":1.52},{"日期":"1997-01-02T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.5,"最高":16.7,"最低":16.32,"成交量":67498,"成交额":111365000.0,"振幅":2.3,"涨跌幅":-0.24,"涨跌额":-0.04,"换手率":0.95},{"日期":"1997-01-03T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.3,"最高":16.59,"最低":16.18,"成交量":72462,"成交额":118729000.0,"振幅":2.48,"涨跌幅":-1.21,"涨跌额":-0.2,"换手率":1.01},{"日期":"1997-01-06T00:00:00.000","股票代码":"000001","开盘":16.16,"收盘":15.89,"最高":16.22,"最低":15.83,"成交量":92687,"成交额":148282000.0,"振幅":2.39,"涨跌幅":-2.52,"涨跌额":-0.41,"换手率":1.3},{"日期":"1997-01-07T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":17.02,"最高":17.48,"最低":15.68,"成交量":327164,"成交额":553694016.0,"振幅":11.33,"涨跌幅":7.11,"涨跌额":1.13,"换手率":4.58},{"日期":"1997-01-08T00:00:00.000","股票代码":"000001","开盘":16.95,"收盘":16.49,"最高":16.98,"最低":16.38,"成交量":124851,"成交额":207672000.0,"振幅":3.53,"涨跌幅":-3.11,"涨跌额":-0.53,"换手率":1.75},{"日期":"1997-01-09T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.55,"最高":16.74,"最低":16.48,"成交量":46214,"成交额":76656000.0,"振幅":1.58,"涨跌幅":0.36,"涨跌额":0.06,"换手率":0.65},{"日期":"1997-01-10T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.9,"最高":17.0,"最低":16.48,"成交量":118417,"成交额":199163008.0,"振幅":3.14,"涨跌幅":2.11,"涨跌额":0.35,"换手率":1.66},{"日期":"1997-01-13T00:00:00.000","股票代码":"000001","开盘":16.82,"收盘":16.8,"最高":16.95,"最低":16.73,"成交量":89145,"成交额":149926000.0,"振幅":1.3,"涨跌幅":-0.59,"涨跌额":-0.1,"换手率":1.25},{"日期":"1997-01-14T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.46,"最高":16.81,"最低":16.35,"成交量":77436,"成交额":127889000.0,"振幅":2.74,"涨跌幅":-2.02,"涨跌额":-0.34,"换手率":1.08},{"日期":"1997-01-15T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.55,"最高":16.96,"最低":16.4,"成交量":81768,"成交额":136439008.0,"振幅":3.4,"涨跌幅":0.55,"涨跌额":0.09,"换手率":1.15},{"日期":"1997-01-16T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.67,"最高":16.78,"最低":16.48,"成交量":41337,"成交额":68724000.0,"振幅":1.81,"涨跌幅":0.73,"涨跌额":0.12,"换手率":0.58},{"日期":"1997-01-17T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":16.74,"最高":16.8,"最低":16.6,"成交量":51724,"成交额":86423000.0,"振幅":1.2,"涨跌幅":0.42,"涨跌额":0.07,"换手率":0.72},{"日期":"1997-01-20T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.79,"最高":16.86,"最低":16.6,"成交量":74032,"成交额":123633000.0,"振幅":1.55,"涨跌幅":0.3,"涨跌额":0.05,"换手率":1.04},{"日期":"1997-01-21T00:00:00.000","股票代码":"000001","开盘":16.82,"收盘":16.98,"最高":17.2,"最低":16.8,"成交量":131296,"成交额":222958000.0,"振幅":2.38,"涨跌幅":1.13,"涨跌额":0.19,"换手率":1.84},{"日期":"1997-01-22T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.49,"最高":17.58,"最低":17.02,"成交量":232687,"成交额":404747008.0,"振幅":3.3,"涨跌幅":3.0,"涨跌额":0.51,"换手率":3.26},{"日期":"1997-01-23T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":18.14,"最高":18.4,"最低":17.5,"成交量":264847,"成交额":477342016.0,"振幅":5.15,"涨跌幅":3.72,"涨跌额":0.65,"换手率":3.71},{"日期":"1997-01-24T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.05,"最高":18.24,"最低":17.68,"成交量":169601,"成交额":304699008.0,"振幅":3.09,"涨跌幅":-0.5,"涨跌额":-0.09,"换手率":2.38},{"日期":"1997-01-27T00:00:00.000","股票代码":"000001","开盘":18.09,"收盘":18.04,"最高":18.23,"最低":17.99,"成交量":154886,"成交额":280520000.0,"振幅":1.33,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":2.17},{"日期":"1997-01-28T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.25,"最高":18.35,"最低":18.0,"成交量":110507,"成交额":201188000.0,"振幅":1.94,"涨跌幅":1.16,"涨跌额":0.21,"换手率":1.55},{"日期":"1997-01-29T00:00:00.000","股票代码":"000001","开盘":18.26,"收盘":18.84,"最高":19.09,"最低":18.24,"成交量":200763,"成交额":376379008.0,"振幅":4.66,"涨跌幅":3.23,"涨跌额":0.59,"换手率":2.81},{"日期":"1997-01-30T00:00:00.000","股票代码":"000001","开盘":19.01,"收盘":18.98,"最高":19.12,"最低":18.66,"成交量":125712,"成交额":237463008.0,"振幅":2.44,"涨跌幅":0.74,"涨跌额":0.14,"换手率":1.76},{"日期":"1997-01-31T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.29,"最高":19.5,"最低":18.9,"成交量":271490,"成交额":523224992.0,"振幅":3.16,"涨跌幅":1.63,"涨跌额":0.31,"换手率":3.8},{"日期":"1997-02-17T00:00:00.000","股票代码":"000001","开盘":18.98,"收盘":19.22,"最高":19.55,"最低":18.73,"成交量":179070,"成交额":341956992.0,"振幅":4.25,"涨跌幅":-0.36,"涨跌额":-0.07,"换手率":2.51},{"日期":"1997-02-18T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":17.59,"最高":19.09,"最低":17.3,"成交量":636572,"成交额":1145976064.0,"振幅":9.31,"涨跌幅":-8.48,"涨跌额":-1.63,"换手率":8.92},{"日期":"1997-02-19T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.92,"最高":18.95,"最低":18.0,"成交量":454504,"成交额":842649024.0,"振幅":5.4,"涨跌幅":7.56,"涨跌额":1.33,"换手率":6.37},{"日期":"1997-02-20T00:00:00.000","股票代码":"000001","开盘":17.03,"收盘":18.87,"最高":19.62,"最低":17.03,"成交量":629958,"成交额":1170371968.0,"振幅":13.69,"涨跌幅":-0.26,"涨跌额":-0.05,"换手率":8.82},{"日期":"1997-02-21T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":19.0,"最高":19.1,"最低":18.68,"成交量":228541,"成交额":430911008.0,"振幅":2.23,"涨跌幅":0.69,"涨跌额":0.13,"换手率":3.2},{"日期":"1997-02-24T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":18.9,"最高":19.23,"最低":18.87,"成交量":142884,"成交额":271371008.0,"振幅":1.89,"涨跌幅":-0.53,"涨跌额":-0.1,"换手率":2.0},{"日期":"1997-02-25T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.39,"最高":19.78,"最低":18.83,"成交量":284111,"成交额":550137024.0,"振幅":5.03,"涨跌幅":2.59,"涨跌额":0.49,"换手率":3.98},{"日期":"1997-02-26T00:00:00.000","股票代码":"000001","开盘":19.6,"收盘":19.54,"最高":19.69,"最低":19.35,"成交量":129555,"成交额":252455008.0,"振幅":1.75,"涨跌幅":0.77,"涨跌额":0.15,"换手率":1.81},{"日期":"1997-02-27T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.3,"最高":19.6,"最低":19.2,"成交量":158984,"成交额":308582016.0,"振幅":2.05,"涨跌幅":-1.23,"涨跌额":-0.24,"换手率":2.23},{"日期":"1997-02-28T00:00:00.000","股票代码":"000001","开盘":19.25,"收盘":19.2,"最高":19.28,"最低":18.9,"成交量":149898,"成交额":286664000.0,"振幅":1.97,"涨跌幅":-0.52,"涨跌额":-0.1,"换手率":2.1},{"日期":"1997-03-03T00:00:00.000","股票代码":"000001","开盘":19.28,"收盘":19.36,"最高":19.56,"最低":19.18,"成交量":122863,"成交额":237792000.0,"振幅":1.98,"涨跌幅":0.83,"涨跌额":0.16,"换手率":1.72},{"日期":"1997-03-04T00:00:00.000","股票代码":"000001","开盘":19.33,"收盘":19.16,"最高":19.33,"最低":19.0,"成交量":156856,"成交额":300424992.0,"振幅":1.7,"涨跌幅":-1.03,"涨跌额":-0.2,"换手率":2.2},{"日期":"1997-03-05T00:00:00.000","股票代码":"000001","开盘":19.18,"收盘":19.02,"最高":19.32,"最低":19.0,"成交量":114645,"成交额":218816992.0,"振幅":1.67,"涨跌幅":-0.73,"涨跌额":-0.14,"换手率":1.61},{"日期":"1997-03-06T00:00:00.000","股票代码":"000001","开盘":18.98,"收盘":19.05,"最高":19.1,"最低":18.89,"成交量":95569,"成交额":181844000.0,"振幅":1.1,"涨跌幅":0.16,"涨跌额":0.03,"换手率":1.34},{"日期":"1997-03-07T00:00:00.000","股票代码":"000001","开盘":19.08,"收盘":19.12,"最高":19.35,"最低":19.0,"成交量":98483,"成交额":188266000.0,"振幅":1.84,"涨跌幅":0.37,"涨跌额":0.07,"换手率":1.38},{"日期":"1997-03-10T00:00:00.000","股票代码":"000001","开盘":19.2,"收盘":19.41,"最高":19.63,"最低":19.15,"成交量":128497,"成交额":249648992.0,"振幅":2.51,"涨跌幅":1.52,"涨跌额":0.29,"换手率":1.8},{"日期":"1997-03-11T00:00:00.000","股票代码":"000001","开盘":19.45,"收盘":19.62,"最高":19.65,"最低":19.27,"成交量":183575,"成交额":358038016.0,"振幅":1.96,"涨跌幅":1.08,"涨跌额":0.21,"换手率":2.57},{"日期":"1997-03-12T00:00:00.000","股票代码":"000001","开盘":19.7,"收盘":20.04,"最高":20.2,"最低":19.64,"成交量":251126,"成交额":502022016.0,"振幅":2.85,"涨跌幅":2.14,"涨跌额":0.42,"换手率":3.52},{"日期":"1997-03-13T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":19.88,"最高":20.3,"最低":19.75,"成交量":178583,"成交额":357744000.0,"振幅":2.74,"涨跌幅":-0.8,"涨跌额":-0.16,"换手率":2.5},{"日期":"1997-03-14T00:00:00.000","股票代码":"000001","开盘":19.88,"收盘":20.33,"最高":20.39,"最低":19.6,"成交量":171159,"成交额":341503008.0,"振幅":3.97,"涨跌幅":2.26,"涨跌额":0.45,"换手率":2.4},{"日期":"1997-03-17T00:00:00.000","股票代码":"000001","开盘":20.8,"收盘":22.33,"最高":22.37,"最低":20.8,"成交量":465572,"成交额":1015966976.0,"振幅":7.72,"涨跌幅":9.84,"涨跌额":2.0,"换手率":6.52},{"日期":"1997-03-18T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.55,"最高":23.45,"最低":21.9,"成交量":439436,"成交额":997350016.0,"振幅":6.94,"涨跌幅":0.99,"涨跌额":0.22,"换手率":6.16},{"日期":"1997-03-19T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":23.43,"最高":23.75,"最低":22.45,"成交量":423729,"成交额":979953024.0,"振幅":5.76,"涨跌幅":3.9,"涨跌额":0.88,"换手率":5.94},{"日期":"1997-03-20T00:00:00.000","股票代码":"000001","开盘":23.51,"收盘":23.1,"最高":24.24,"最低":23.0,"成交量":318485,"成交额":754819968.0,"振幅":5.29,"涨跌幅":-1.41,"涨跌额":-0.33,"换手率":4.46},{"日期":"1997-03-21T00:00:00.000","股票代码":"000001","开盘":23.01,"收盘":24.4,"最高":24.45,"最低":23.01,"成交量":333392,"成交额":795193024.0,"振幅":6.23,"涨跌幅":5.63,"涨跌额":1.3,"换手率":4.67},{"日期":"1997-03-24T00:00:00.000","股票代码":"000001","开盘":25.1,"收盘":26.84,"最高":26.84,"最低":25.1,"成交量":434679,"成交额":1145203968.0,"振幅":7.13,"涨跌幅":10.0,"涨跌额":2.44,"换手率":6.09},{"日期":"1997-03-25T00:00:00.000","股票代码":"000001","开盘":27.5,"收盘":27.75,"最高":27.95,"最低":26.84,"成交量":431133,"成交额":1186119936.0,"振幅":4.14,"涨跌幅":3.39,"涨跌额":0.91,"换手率":6.04},{"日期":"1997-03-26T00:00:00.000","股票代码":"000001","开盘":27.75,"收盘":28.17,"最高":28.85,"最低":27.0,"成交量":291436,"成交额":800782016.0,"振幅":6.67,"涨跌幅":1.51,"涨跌额":0.42,"换手率":4.08},{"日期":"1997-03-27T00:00:00.000","股票代码":"000001","开盘":28.2,"收盘":27.5,"最高":28.47,"最低":27.3,"成交量":253455,"成交额":707347968.0,"振幅":4.15,"涨跌幅":-2.38,"涨跌额":-0.67,"换手率":3.55},{"日期":"1997-03-28T00:00:00.000","股票代码":"000001","开盘":27.21,"收盘":27.53,"最高":28.2,"最低":27.09,"成交量":221414,"成交额":609809984.0,"振幅":4.04,"涨跌幅":0.11,"涨跌额":0.03,"换手率":3.1},{"日期":"1997-03-31T00:00:00.000","股票代码":"000001","开盘":27.5,"收盘":27.3,"最高":27.92,"最低":27.18,"成交量":146999,"成交额":404823008.0,"振幅":2.69,"涨跌幅":-0.84,"涨跌额":-0.23,"换手率":2.06},{"日期":"1997-04-01T00:00:00.000","股票代码":"000001","开盘":27.35,"收盘":27.45,"最高":27.77,"最低":27.03,"成交量":159751,"成交额":435560000.0,"振幅":2.71,"涨跌幅":0.55,"涨跌额":0.15,"换手率":2.24},{"日期":"1997-04-02T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.18,"最高":27.66,"最低":27.11,"成交量":151946,"成交额":416489984.0,"振幅":2.0,"涨跌幅":-0.98,"涨跌额":-0.27,"换手率":2.13},{"日期":"1997-04-03T00:00:00.000","股票代码":"000001","开盘":27.2,"收盘":27.98,"最高":28.0,"最低":27.18,"成交量":172603,"成交额":477880992.0,"振幅":3.02,"涨跌幅":2.94,"涨跌额":0.8,"换手率":2.42},{"日期":"1997-04-04T00:00:00.000","股票代码":"000001","开盘":28.2,"收盘":29.0,"最高":29.6,"最低":27.99,"成交量":304961,"成交额":881068032.0,"振幅":5.75,"涨跌幅":3.65,"涨跌额":1.02,"换手率":4.27},{"日期":"1997-04-07T00:00:00.000","股票代码":"000001","开盘":29.1,"收盘":29.51,"最高":30.0,"最低":28.95,"成交量":294755,"成交额":872059008.0,"振幅":3.62,"涨跌幅":1.76,"涨跌额":0.51,"换手率":4.13},{"日期":"1997-04-08T00:00:00.000","股票代码":"000001","开盘":29.19,"收盘":28.3,"最高":29.19,"最低":28.2,"成交量":356424,"成交额":1021459008.0,"振幅":3.35,"涨跌幅":-4.1,"涨跌额":-1.21,"换手率":4.99},{"日期":"1997-04-09T00:00:00.000","股票代码":"000001","开盘":28.23,"收盘":28.61,"最高":28.9,"最低":28.2,"成交量":214448,"成交额":612089024.0,"振幅":2.47,"涨跌幅":1.1,"涨跌额":0.31,"换手率":3.0},{"日期":"1997-04-10T00:00:00.000","股票代码":"000001","开盘":28.6,"收盘":28.09,"最高":28.62,"最低":28.0,"成交量":266724,"成交额":753820032.0,"振幅":2.17,"涨跌幅":-1.82,"涨跌额":-0.52,"换手率":3.74},{"日期":"1997-04-11T00:00:00.000","股票代码":"000001","开盘":27.88,"收盘":27.93,"最高":27.96,"最低":27.4,"成交量":277178,"成交额":765371008.0,"振幅":1.99,"涨跌幅":-0.57,"涨跌额":-0.16,"换手率":3.88},{"日期":"1997-04-14T00:00:00.000","股票代码":"000001","开盘":27.94,"收盘":27.55,"最高":28.18,"最低":27.4,"成交量":208193,"成交额":575180992.0,"振幅":2.79,"涨跌幅":-1.36,"涨跌额":-0.38,"换手率":2.92},{"日期":"1997-04-15T00:00:00.000","股票代码":"000001","开盘":27.7,"收盘":28.1,"最高":28.33,"最低":27.36,"成交量":182623,"成交额":506428992.0,"振幅":3.52,"涨跌幅":2.0,"涨跌额":0.55,"换手率":2.56},{"日期":"1997-04-16T00:00:00.000","股票代码":"000001","开盘":28.15,"收盘":27.9,"最高":28.38,"最低":27.78,"成交量":119880,"成交额":335679008.0,"振幅":2.14,"涨跌幅":-0.71,"涨跌额":-0.2,"换手率":1.68},{"日期":"1997-04-17T00:00:00.000","股票代码":"000001","开盘":27.81,"收盘":29.1,"最高":29.49,"最低":27.8,"成交量":438156,"成交额":1263939968.0,"振幅":6.06,"涨跌幅":4.3,"涨跌额":1.2,"换手率":6.14},{"日期":"1997-04-18T00:00:00.000","股票代码":"000001","开盘":29.5,"收盘":29.0,"最高":29.75,"最低":28.61,"成交量":248514,"成交额":722160000.0,"振幅":3.92,"涨跌幅":-0.34,"涨跌额":-0.1,"换手率":3.48},{"日期":"1997-04-21T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":31.1,"最高":31.82,"最低":30.13,"成交量":367335,"成交额":1139186944.0,"振幅":5.83,"涨跌幅":7.24,"涨跌额":2.1,"换手率":5.15},{"日期":"1997-04-22T00:00:00.000","股票代码":"000001","开盘":31.3,"收盘":31.0,"最高":31.48,"最低":30.9,"成交量":175969,"成交额":547193984.0,"振幅":1.86,"涨跌幅":-0.32,"涨跌额":-0.1,"换手率":2.46},{"日期":"1997-04-23T00:00:00.000","股票代码":"000001","开盘":31.05,"收盘":32.12,"最高":32.46,"最低":30.95,"成交量":238707,"成交额":762344000.0,"振幅":4.87,"涨跌幅":3.61,"涨跌额":1.12,"换手率":3.34},{"日期":"1997-04-24T00:00:00.000","股票代码":"000001","开盘":31.88,"收盘":32.39,"最高":32.9,"最低":31.4,"成交量":219018,"成交额":707870976.0,"振幅":4.67,"涨跌幅":0.84,"涨跌额":0.27,"换手率":3.07},{"日期":"1997-04-25T00:00:00.000","股票代码":"000001","开盘":32.31,"收盘":32.55,"最高":33.05,"最低":32.03,"成交量":282695,"成交额":919539968.0,"振幅":3.15,"涨跌幅":0.49,"涨跌额":0.16,"换手率":3.96},{"日期":"1997-04-28T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":35.6,"最高":35.82,"最低":33.0,"成交量":300074,"成交额":1048350976.0,"振幅":8.66,"涨跌幅":9.37,"涨跌额":3.05,"换手率":4.2},{"日期":"1997-04-29T00:00:00.000","股票代码":"000001","开盘":36.2,"收盘":35.75,"最高":37.86,"最低":34.2,"成交量":334379,"成交额":1207606016.0,"振幅":10.28,"涨跌幅":0.42,"涨跌额":0.15,"换手率":4.68},{"日期":"1997-04-30T00:00:00.000","股票代码":"000001","开盘":35.7,"收盘":36.75,"最高":36.85,"最低":35.1,"成交量":203223,"成交额":732400000.0,"振幅":4.9,"涨跌幅":2.8,"涨跌额":1.0,"换手率":2.85},{"日期":"1997-05-05T00:00:00.000","股票代码":"000001","开盘":37.55,"收盘":40.43,"最高":40.43,"最低":37.55,"成交量":341417,"成交额":1347021056.0,"振幅":7.84,"涨跌幅":10.01,"涨跌额":3.68,"换手率":4.78},{"日期":"1997-05-06T00:00:00.000","股票代码":"000001","开盘":41.38,"收盘":44.47,"最高":44.47,"最低":41.2,"成交量":296049,"成交额":1293507968.0,"振幅":8.09,"涨跌幅":9.99,"涨跌额":4.04,"换手率":4.15},{"日期":"1997-05-07T00:00:00.000","股票代码":"000001","开盘":45.59,"收盘":48.9,"最高":48.92,"最低":45.4,"成交量":430057,"成交额":2028539008.0,"振幅":7.92,"涨跌幅":9.96,"涨跌额":4.43,"换手率":6.02},{"日期":"1997-05-08T00:00:00.000","股票代码":"000001","开盘":48.98,"收盘":44.9,"最高":49.0,"最低":44.5,"成交量":492336,"成交额":2319613952.0,"振幅":9.2,"涨跌幅":-8.18,"涨跌额":-4.0,"换手率":6.9},{"日期":"1997-05-09T00:00:00.000","股票代码":"000001","开盘":43.3,"收盘":46.94,"最高":47.0,"最低":43.3,"成交量":544942,"成交额":2458331904.0,"振幅":8.24,"涨跌幅":4.54,"涨跌额":2.04,"换手率":7.63},{"日期":"1997-05-12T00:00:00.000","股票代码":"000001","开盘":48.22,"收盘":46.3,"最高":49.0,"最低":45.8,"成交量":374863,"成交额":1772326016.0,"振幅":6.82,"涨跌幅":-1.36,"涨跌额":-0.64,"换手率":5.25},{"日期":"1997-05-13T00:00:00.000","股票代码":"000001","开盘":45.5,"收盘":45.02,"最高":46.49,"最低":44.01,"成交量":343128,"成交额":1546640000.0,"振幅":5.36,"涨跌幅":-2.76,"涨跌额":-1.28,"换手率":4.81},{"日期":"1997-05-14T00:00:00.000","股票代码":"000001","开盘":44.5,"收盘":41.63,"最高":44.98,"最低":41.5,"成交量":428043,"成交额":1841835008.0,"振幅":7.73,"涨跌幅":-7.53,"涨跌额":-3.39,"换手率":6.0},{"日期":"1997-05-15T00:00:00.000","股票代码":"000001","开盘":40.48,"收盘":41.25,"最高":41.62,"最低":37.8,"成交量":618456,"成交额":2454287872.0,"振幅":9.18,"涨跌幅":-0.91,"涨跌额":-0.38,"换手率":8.66},{"日期":"1997-05-16T00:00:00.000","股票代码":"000001","开盘":37.14,"收盘":37.14,"最高":39.8,"最低":37.14,"成交量":524224,"成交额":1995661056.0,"振幅":6.45,"涨跌幅":-9.96,"涨跌额":-4.11,"换手率":7.34},{"日期":"1997-05-19T00:00:00.000","股票代码":"000001","开盘":37.8,"收盘":36.97,"最高":38.5,"最低":35.08,"成交量":261004,"成交额":952094016.0,"振幅":9.21,"涨跌幅":-0.46,"涨跌额":-0.17,"换手率":3.66},{"日期":"1997-05-20T00:00:00.000","股票代码":"000001","开盘":37.3,"收盘":40.67,"最高":40.67,"最低":37.2,"成交量":447212,"成交额":1762413952.0,"振幅":9.39,"涨跌幅":10.01,"涨跌额":3.7,"换手率":6.26},{"日期":"1997-05-21T00:00:00.000","股票代码":"000001","开盘":41.58,"收盘":39.91,"最高":42.0,"最低":39.01,"成交量":463139,"成交额":1873245056.0,"振幅":7.35,"涨跌幅":-1.87,"涨跌额":-0.76,"换手率":6.49},{"日期":"1997-05-22T00:00:00.000","股票代码":"000001","开盘":35.92,"收盘":36.64,"最高":38.6,"最低":35.92,"成交量":467493,"成交额":1738769024.0,"振幅":6.72,"涨跌幅":-8.19,"涨跌额":-3.27,"换手率":6.55},{"日期":"1997-05-23T00:00:00.000","股票代码":"000001","开盘":36.65,"收盘":39.05,"最高":39.5,"最低":36.64,"成交量":408742,"成交额":1565712000.0,"振幅":7.81,"涨跌幅":6.58,"涨跌额":2.41,"换手率":5.73},{"日期":"1997-05-26T00:00:00.000","股票代码":"000001","开盘":36.0,"收盘":37.8,"最高":38.5,"最低":35.6,"成交量":170978,"成交额":640425984.0,"振幅":7.43,"涨跌幅":-3.2,"涨跌额":-1.25,"换手率":2.39},{"日期":"1997-05-27T00:00:00.000","股票代码":"000001","开盘":37.5,"收盘":37.08,"最高":37.9,"最低":36.5,"成交量":230917,"成交额":856497984.0,"振幅":3.7,"涨跌幅":-1.9,"涨跌额":-0.72,"换手率":3.23},{"日期":"1997-05-28T00:00:00.000","股票代码":"000001","开盘":37.1,"收盘":35.93,"最高":37.38,"最低":35.8,"成交量":258044,"成交额":938340992.0,"振幅":4.26,"涨跌幅":-3.1,"涨跌额":-1.15,"换手率":3.61},{"日期":"1997-05-29T00:00:00.000","股票代码":"000001","开盘":35.28,"收盘":33.05,"最高":35.38,"最低":33.0,"成交量":437734,"成交额":1500521984.0,"振幅":6.62,"涨跌幅":-8.02,"涨跌额":-2.88,"换手率":6.13},{"日期":"1997-05-30T00:00:00.000","股票代码":"000001","开盘":31.9,"收盘":33.64,"最高":34.0,"最低":30.58,"成交量":385443,"成交额":1242914944.0,"振幅":10.35,"涨跌幅":1.79,"涨跌额":0.59,"换手率":5.4},{"日期":"1997-06-02T00:00:00.000","股票代码":"000001","开盘":34.1,"收盘":34.82,"最高":35.0,"最低":33.3,"成交量":211742,"成交额":726230016.0,"振幅":5.05,"涨跌幅":3.51,"涨跌额":1.18,"换手率":2.97},{"日期":"1997-06-03T00:00:00.000","股票代码":"000001","开盘":35.0,"收盘":34.79,"最高":36.3,"最低":34.6,"成交量":190085,"成交额":672062976.0,"振幅":4.88,"涨跌幅":-0.09,"涨跌额":-0.03,"换手率":2.66},{"日期":"1997-06-04T00:00:00.000","股票代码":"000001","开盘":34.8,"收盘":34.82,"最高":35.3,"最低":34.5,"成交量":105690,"成交额":367888000.0,"振幅":2.3,"涨跌幅":0.09,"涨跌额":0.03,"换手率":1.48},{"日期":"1997-06-05T00:00:00.000","股票代码":"000001","开盘":34.98,"收盘":35.34,"最高":36.15,"最低":34.92,"成交量":147536,"成交额":523511008.0,"振幅":3.53,"涨跌幅":1.49,"涨跌额":0.52,"换手率":2.07},{"日期":"1997-06-06T00:00:00.000","股票代码":"000001","开盘":32.31,"收盘":33.02,"最高":34.5,"最低":32.31,"成交量":290846,"成交额":967148992.0,"振幅":6.2,"涨跌幅":-6.56,"涨跌额":-2.32,"换手率":4.07},{"日期":"1997-06-09T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":32.41,"最高":33.0,"最低":31.85,"成交量":92191,"成交额":298088992.0,"振幅":3.48,"涨跌幅":-1.85,"涨跌额":-0.61,"换手率":1.29},{"日期":"1997-06-10T00:00:00.000","股票代码":"000001","开盘":32.4,"收盘":31.74,"最高":33.0,"最低":31.5,"成交量":87920,"成交额":283440992.0,"振幅":4.63,"涨跌幅":-2.07,"涨跌额":-0.67,"换手率":1.23},{"日期":"1997-06-11T00:00:00.000","股票代码":"000001","开盘":31.5,"收盘":31.95,"最高":32.0,"最低":29.18,"成交量":212100,"成交额":640846016.0,"振幅":8.88,"涨跌幅":0.66,"涨跌额":0.21,"换手率":2.97},{"日期":"1997-06-12T00:00:00.000","股票代码":"000001","开盘":32.0,"收盘":30.86,"最高":32.28,"最低":30.0,"成交量":94351,"成交额":295028992.0,"振幅":7.14,"涨跌幅":-3.41,"涨跌额":-1.09,"换手率":1.32},{"日期":"1997-06-20T00:00:00.000","股票代码":"000001","开盘":32.95,"收盘":33.96,"最高":33.96,"最低":31.5,"成交量":237519,"成交额":784270976.0,"振幅":7.97,"涨跌幅":10.05,"涨跌额":3.1,"换手率":3.33},{"日期":"1997-06-23T00:00:00.000","股票代码":"000001","开盘":36.48,"收盘":36.53,"最高":37.36,"最低":36.0,"成交量":275649,"成交额":1022572992.0,"振幅":4.0,"涨跌幅":7.57,"涨跌额":2.57,"换手率":3.86},{"日期":"1997-06-24T00:00:00.000","股票代码":"000001","开盘":37.01,"收盘":38.21,"最高":38.28,"最低":36.65,"成交量":351869,"成交额":1320019968.0,"振幅":4.46,"涨跌幅":4.6,"涨跌额":1.68,"换手率":4.93},{"日期":"1997-06-25T00:00:00.000","股票代码":"000001","开盘":38.55,"收盘":38.08,"最高":38.88,"最低":37.9,"成交量":202359,"成交额":775736000.0,"振幅":2.56,"涨跌幅":-0.34,"涨跌额":-0.13,"换手率":2.83},{"日期":"1997-06-26T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":38.19,"最高":38.5,"最低":37.55,"成交量":127383,"成交额":484425984.0,"振幅":2.49,"涨跌幅":0.29,"涨跌额":0.11,"换手率":1.78},{"日期":"1997-06-27T00:00:00.000","股票代码":"000001","开盘":38.2,"收盘":37.74,"最高":38.8,"最低":37.5,"成交量":221862,"成交额":850529984.0,"振幅":3.4,"涨跌幅":-1.18,"涨跌额":-0.45,"换手率":3.11},{"日期":"1997-07-02T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":36.13,"最高":38.45,"最低":34.0,"成交量":188247,"成交额":678427008.0,"振幅":11.79,"涨跌幅":-4.27,"涨跌额":-1.61,"换手率":2.64},{"日期":"1997-07-03T00:00:00.000","股票代码":"000001","开盘":35.9,"收盘":34.8,"最高":35.9,"最低":34.55,"成交量":141879,"成交额":498017984.0,"振幅":3.74,"涨跌幅":-3.68,"涨跌额":-1.33,"换手率":1.99},{"日期":"1997-07-04T00:00:00.000","股票代码":"000001","开盘":34.0,"收盘":34.59,"最高":35.28,"最低":33.4,"成交量":122156,"成交额":422564992.0,"振幅":5.4,"涨跌幅":-0.6,"涨跌额":-0.21,"换手率":1.71},{"日期":"1997-07-07T00:00:00.000","股票代码":"000001","开盘":34.4,"收盘":31.5,"最高":34.4,"最低":31.13,"成交量":150755,"成交额":491662016.0,"振幅":9.45,"涨跌幅":-8.93,"涨跌额":-3.09,"换手率":2.11},{"日期":"1997-07-08T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":33.07,"最高":33.2,"最低":30.8,"成交量":172980,"成交额":554534016.0,"振幅":7.62,"涨跌幅":4.98,"涨跌额":1.57,"换手率":2.42},{"日期":"1997-07-09T00:00:00.000","股票代码":"000001","开盘":33.38,"收盘":34.0,"最高":34.18,"最低":32.7,"成交量":105078,"成交额":353040000.0,"振幅":4.48,"涨跌幅":2.81,"涨跌额":0.93,"换手率":1.47},{"日期":"1997-07-10T00:00:00.000","股票代码":"000001","开盘":34.0,"收盘":33.08,"最高":34.59,"最低":33.0,"成交量":78653,"成交额":268016000.0,"振幅":4.68,"涨跌幅":-2.71,"涨跌额":-0.92,"换手率":1.1},{"日期":"1997-07-11T00:00:00.000","股票代码":"000001","开盘":32.6,"收盘":34.4,"最高":34.5,"最低":32.5,"成交量":107378,"成交额":363680000.0,"振幅":6.05,"涨跌幅":3.99,"涨跌额":1.32,"换手率":1.5},{"日期":"1997-07-14T00:00:00.000","股票代码":"000001","开盘":34.8,"收盘":34.93,"最高":35.55,"最低":34.56,"成交量":97464,"成交额":342440992.0,"振幅":2.88,"涨跌幅":1.54,"涨跌额":0.53,"换手率":1.37},{"日期":"1997-07-15T00:00:00.000","股票代码":"000001","开盘":35.0,"收盘":34.6,"最高":35.18,"最低":34.3,"成交量":62213,"成交额":215414000.0,"振幅":2.52,"涨跌幅":-0.94,"涨跌额":-0.33,"换手率":0.87},{"日期":"1997-07-16T00:00:00.000","股票代码":"000001","开盘":34.8,"收盘":35.69,"最高":36.3,"最低":34.7,"成交量":149749,"成交额":536257984.0,"振幅":4.62,"涨跌幅":3.15,"涨跌额":1.09,"换手率":2.1},{"日期":"1997-07-17T00:00:00.000","股票代码":"000001","开盘":35.89,"收盘":36.99,"最高":37.15,"最低":35.8,"成交量":175461,"成交额":642012032.0,"振幅":3.78,"涨跌幅":3.64,"涨跌额":1.3,"换手率":2.46},{"日期":"1997-07-18T00:00:00.000","股票代码":"000001","开盘":37.49,"收盘":37.21,"最高":37.6,"最低":37.0,"成交量":149857,"成交额":558904000.0,"振幅":1.62,"涨跌幅":0.59,"涨跌额":0.22,"换手率":2.1},{"日期":"1997-07-21T00:00:00.000","股票代码":"000001","开盘":37.8,"收盘":36.71,"最高":38.0,"最低":36.02,"成交量":185618,"成交额":689068992.0,"振幅":5.32,"涨跌幅":-1.34,"涨跌额":-0.5,"换手率":2.6},{"日期":"1997-07-23T00:00:00.000","股票代码":"000001","开盘":39.09,"收盘":36.97,"最高":39.2,"最低":36.7,"成交量":210937,"成交额":795068992.0,"振幅":6.81,"涨跌幅":0.71,"涨跌额":0.26,"换手率":2.95},{"日期":"1997-07-24T00:00:00.000","股票代码":"000001","开盘":36.45,"收盘":34.93,"最高":36.6,"最低":34.8,"成交量":165765,"成交额":591137024.0,"振幅":4.87,"涨跌幅":-5.52,"涨跌额":-2.04,"换手率":2.32},{"日期":"1997-07-25T00:00:00.000","股票代码":"000001","开盘":34.47,"收盘":34.9,"最高":35.4,"最低":34.02,"成交量":111106,"成交额":386161984.0,"振幅":3.95,"涨跌幅":-0.09,"涨跌额":-0.03,"换手率":1.56},{"日期":"1997-07-28T00:00:00.000","股票代码":"000001","开盘":34.4,"收盘":33.58,"最高":34.7,"最低":33.5,"成交量":86127,"成交额":292535008.0,"振幅":3.44,"涨跌幅":-3.78,"涨跌额":-1.32,"换手率":1.21},{"日期":"1997-07-29T00:00:00.000","股票代码":"000001","开盘":33.3,"收盘":34.2,"最高":34.4,"最低":33.15,"成交量":69705,"成交额":236115008.0,"振幅":3.72,"涨跌幅":1.85,"涨跌额":0.62,"换手率":0.98},{"日期":"1997-07-30T00:00:00.000","股票代码":"000001","开盘":34.42,"收盘":34.8,"最高":34.88,"最低":34.18,"成交量":50100,"成交额":173876000.0,"振幅":2.05,"涨跌幅":1.75,"涨跌额":0.6,"换手率":0.7},{"日期":"1997-07-31T00:00:00.000","股票代码":"000001","开盘":34.98,"收盘":34.69,"最高":35.1,"最低":34.59,"成交量":35096,"成交额":122218000.0,"振幅":1.47,"涨跌幅":-0.32,"涨跌额":-0.11,"换手率":0.49},{"日期":"1997-08-01T00:00:00.000","股票代码":"000001","开盘":34.8,"收盘":34.34,"最高":34.86,"最低":34.1,"成交量":32812,"成交额":112873000.0,"振幅":2.19,"涨跌幅":-1.01,"涨跌额":-0.35,"换手率":0.46},{"日期":"1997-08-04T00:00:00.000","股票代码":"000001","开盘":34.19,"收盘":33.77,"最高":34.2,"最低":33.58,"成交量":45201,"成交额":152943008.0,"振幅":1.81,"涨跌幅":-1.66,"涨跌额":-0.57,"换手率":0.63},{"日期":"1997-08-05T00:00:00.000","股票代码":"000001","开盘":33.85,"收盘":34.1,"最高":34.7,"最低":33.85,"成交量":26804,"成交额":92000000.0,"振幅":2.52,"涨跌幅":0.98,"涨跌额":0.33,"换手率":0.38},{"日期":"1997-08-06T00:00:00.000","股票代码":"000001","开盘":34.2,"收盘":33.65,"最高":34.4,"最低":33.58,"成交量":23687,"成交额":80195000.0,"振幅":2.4,"涨跌幅":-1.32,"涨跌额":-0.45,"换手率":0.33},{"日期":"1997-08-07T00:00:00.000","股票代码":"000001","开盘":33.5,"收盘":33.57,"最高":33.88,"最低":33.2,"成交量":30512,"成交额":102095000.0,"振幅":2.02,"涨跌幅":-0.24,"涨跌额":-0.08,"换手率":0.43},{"日期":"1997-08-08T00:00:00.000","股票代码":"000001","开盘":33.6,"收盘":34.02,"最高":34.49,"最低":32.8,"成交量":39143,"成交额":132541000.0,"振幅":5.03,"涨跌幅":1.34,"涨跌额":0.45,"换手率":0.55},{"日期":"1997-08-11T00:00:00.000","股票代码":"000001","开盘":34.05,"收盘":33.09,"最高":34.2,"最低":33.01,"成交量":37418,"成交额":124721000.0,"振幅":3.5,"涨跌幅":-2.73,"涨跌额":-0.93,"换手率":0.52},{"日期":"1997-08-12T00:00:00.000","股票代码":"000001","开盘":32.8,"收盘":31.51,"最高":33.0,"最低":31.5,"成交量":72754,"成交额":233580992.0,"振幅":4.53,"涨跌幅":-4.77,"涨跌额":-1.58,"换手率":1.02},{"日期":"1997-08-13T00:00:00.000","股票代码":"000001","开盘":31.02,"收盘":30.71,"最高":31.88,"最低":30.6,"成交量":69723,"成交额":217376000.0,"振幅":4.06,"涨跌幅":-2.54,"涨跌额":-0.8,"换手率":0.98},{"日期":"1997-08-14T00:00:00.000","股票代码":"000001","开盘":30.6,"收盘":31.59,"最高":31.8,"最低":30.58,"成交量":53292,"成交额":166495008.0,"振幅":3.97,"涨跌幅":2.87,"涨跌额":0.88,"换手率":0.75},{"日期":"1997-08-15T00:00:00.000","股票代码":"000001","开盘":31.8,"收盘":30.89,"最高":31.98,"最低":30.68,"成交量":43958,"成交额":136884000.0,"振幅":4.12,"涨跌幅":-2.22,"涨跌额":-0.7,"换手率":0.62},{"日期":"1997-08-18T00:00:00.000","股票代码":"000001","开盘":30.5,"收盘":30.51,"最高":30.9,"最低":29.9,"成交量":63578,"成交额":191964000.0,"振幅":3.24,"涨跌幅":-1.23,"涨跌额":-0.38,"换手率":0.89},{"日期":"1997-08-19T00:00:00.000","股票代码":"000001","开盘":31.0,"收盘":31.4,"最高":31.95,"最低":30.81,"成交量":52998,"成交额":166300000.0,"振幅":3.74,"涨跌幅":2.92,"涨跌额":0.89,"换手率":0.74},{"日期":"1997-08-20T00:00:00.000","股票代码":"000001","开盘":31.89,"收盘":32.7,"最高":32.97,"最低":31.8,"成交量":66694,"成交额":216324992.0,"振幅":3.73,"涨跌幅":4.14,"涨跌额":1.3,"换手率":0.93},{"日期":"1997-08-21T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":31.64,"最高":33.2,"最低":31.48,"成交量":93078,"成交额":297905984.0,"振幅":5.26,"涨跌幅":-3.24,"涨跌额":-1.06,"换手率":1.3},{"日期":"1997-08-22T00:00:00.000","股票代码":"000001","开盘":31.5,"收盘":31.57,"最高":32.1,"最低":31.02,"成交量":100095,"成交额":318214016.0,"振幅":3.41,"涨跌幅":-0.22,"涨跌额":-0.07,"换手率":1.4},{"日期":"1997-08-25T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":22.64,"最高":22.7,"最低":21.0,"成交量":130658,"成交额":285891008.0,"振幅":5.38,"涨跌幅":-28.29,"涨跌额":-8.93,"换手率":1.22},{"日期":"1997-08-26T00:00:00.000","股票代码":"000001","开盘":22.75,"收盘":22.38,"最高":23.07,"最低":22.25,"成交量":198864,"成交额":453726016.0,"振幅":3.62,"涨跌幅":-1.15,"涨跌额":-0.26,"换手率":1.86},{"日期":"1997-08-27T00:00:00.000","股票代码":"000001","开盘":22.15,"收盘":22.12,"最高":22.4,"最低":21.81,"成交量":111487,"成交额":246224992.0,"振幅":2.64,"涨跌幅":-1.16,"涨跌额":-0.26,"换手率":1.04},{"日期":"1997-08-28T00:00:00.000","股票代码":"000001","开盘":22.05,"收盘":22.34,"最高":23.1,"最低":21.85,"成交量":122198,"成交额":276320992.0,"振幅":5.65,"涨跌幅":0.99,"涨跌额":0.22,"换手率":1.14},{"日期":"1997-08-29T00:00:00.000","股票代码":"000001","开盘":22.34,"收盘":22.16,"最高":22.49,"最低":21.95,"成交量":93291,"成交额":206159008.0,"振幅":2.42,"涨跌幅":-0.81,"涨跌额":-0.18,"换手率":0.87},{"日期":"1997-09-01T00:00:00.000","股票代码":"000001","开盘":22.13,"收盘":22.19,"最高":22.66,"最低":21.95,"成交量":57600,"成交额":128284000.0,"振幅":3.2,"涨跌幅":0.14,"涨跌额":0.03,"换手率":0.54},{"日期":"1997-09-02T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.35,"最高":22.48,"最低":22.0,"成交量":51523,"成交额":114487000.0,"振幅":2.16,"涨跌幅":0.72,"涨跌额":0.16,"换手率":0.48},{"日期":"1997-09-03T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":23.14,"最高":23.2,"最低":22.3,"成交量":182294,"成交额":417704000.0,"振幅":4.03,"涨跌幅":3.53,"涨跌额":0.79,"换手率":1.7},{"日期":"1997-09-04T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.06,"最高":23.46,"最低":22.86,"成交量":97948,"成交额":227296000.0,"振幅":2.59,"涨跌幅":-0.35,"涨跌额":-0.08,"换手率":0.91},{"日期":"1997-09-05T00:00:00.000","股票代码":"000001","开盘":23.08,"收盘":23.0,"最高":23.1,"最低":22.8,"成交量":47673,"成交额":109279000.0,"振幅":1.3,"涨跌幅":-0.26,"涨跌额":-0.06,"换手率":0.45},{"日期":"1997-09-08T00:00:00.000","股票代码":"000001","开盘":22.95,"收盘":22.79,"最高":23.1,"最低":22.69,"成交量":51671,"成交额":117979000.0,"振幅":1.78,"涨跌幅":-0.91,"涨跌额":-0.21,"换手率":0.48},{"日期":"1997-09-09T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":22.55,"最高":22.96,"最低":22.5,"成交量":48397,"成交额":109962000.0,"振幅":2.02,"涨跌幅":-1.05,"涨跌额":-0.24,"换手率":0.45},{"日期":"1997-09-10T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.77,"最高":22.93,"最低":22.25,"成交量":56247,"成交额":127208000.0,"振幅":3.02,"涨跌幅":0.98,"涨跌额":0.22,"换手率":0.53},{"日期":"1997-09-11T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.9,"最高":23.58,"最低":22.53,"成交量":141043,"成交额":325375008.0,"振幅":4.61,"涨跌幅":0.57,"涨跌额":0.13,"换手率":1.32},{"日期":"1997-09-12T00:00:00.000","股票代码":"000001","开盘":22.9,"收盘":22.4,"最高":22.9,"最低":22.38,"成交量":55049,"成交额":124634000.0,"振幅":2.27,"涨跌幅":-2.18,"涨跌额":-0.5,"换手率":0.51},{"日期":"1997-09-15T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":21.8,"最高":22.4,"最低":21.76,"成交量":68869,"成交额":151788992.0,"振幅":2.86,"涨跌幅":-2.68,"涨跌额":-0.6,"换手率":0.64},{"日期":"1997-09-16T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.78,"最高":22.15,"最低":21.61,"成交量":34804,"成交额":75910000.0,"振幅":2.48,"涨跌幅":-0.09,"涨跌额":-0.02,"换手率":0.32},{"日期":"1997-09-17T00:00:00.000","股票代码":"000001","开盘":21.79,"收盘":21.56,"最高":21.89,"最低":21.5,"成交量":29379,"成交额":63528000.0,"振幅":1.79,"涨跌幅":-1.01,"涨跌额":-0.22,"换手率":0.27},{"日期":"1997-09-18T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":21.48,"最高":21.8,"最低":21.35,"成交量":36596,"成交额":78621000.0,"振幅":2.09,"涨跌幅":-0.37,"涨跌额":-0.08,"换手率":0.34},{"日期":"1997-09-19T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.59,"最高":21.7,"最低":21.45,"成交量":28402,"成交额":61239000.0,"振幅":1.16,"涨跌幅":0.51,"涨跌额":0.11,"换手率":0.27},{"日期":"1997-09-22T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":20.22,"最高":21.6,"最低":20.1,"成交量":80842,"成交额":167268000.0,"振幅":6.95,"涨跌幅":-6.35,"涨跌额":-1.37,"换手率":0.75},{"日期":"1997-09-23T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.19,"最高":20.2,"最低":18.8,"成交量":118363,"成交额":230710000.0,"振幅":6.92,"涨跌幅":-5.09,"涨跌额":-1.03,"换手率":1.11},{"日期":"1997-09-24T00:00:00.000","股票代码":"000001","开盘":19.8,"收盘":20.45,"最高":20.6,"最低":19.6,"成交量":154245,"成交额":311364992.0,"振幅":5.21,"涨跌幅":6.57,"涨跌额":1.26,"换手率":1.44},{"日期":"1997-09-25T00:00:00.000","股票代码":"000001","开盘":21.02,"收盘":20.74,"最高":21.26,"最低":20.45,"成交量":103770,"成交额":215542000.0,"振幅":3.96,"涨跌幅":1.42,"涨跌额":0.29,"换手率":0.97},{"日期":"1997-09-26T00:00:00.000","股票代码":"000001","开盘":20.78,"收盘":20.82,"最高":20.89,"最低":20.1,"成交量":59529,"成交额":122213000.0,"振幅":3.81,"涨跌幅":0.39,"涨跌额":0.08,"换手率":0.56},{"日期":"1997-09-29T00:00:00.000","股票代码":"000001","开盘":20.5,"收盘":20.88,"最高":21.1,"最低":20.25,"成交量":74379,"成交额":154272000.0,"振幅":4.08,"涨跌幅":0.29,"涨跌额":0.06,"换手率":0.69},{"日期":"1997-09-30T00:00:00.000","股票代码":"000001","开盘":20.8,"收盘":21.31,"最高":21.52,"最低":20.6,"成交量":87588,"成交额":186550000.0,"振幅":4.41,"涨跌幅":2.06,"涨跌额":0.43,"换手率":0.82},{"日期":"1997-10-06T00:00:00.000","股票代码":"000001","开盘":21.89,"收盘":21.1,"最高":21.89,"最低":21.0,"成交量":46309,"成交额":98308000.0,"振幅":4.18,"涨跌幅":-0.99,"涨跌额":-0.21,"换手率":0.43},{"日期":"1997-10-07T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":21.28,"最高":21.3,"最低":20.76,"成交量":37301,"成交额":78374000.0,"振幅":2.56,"涨跌幅":0.85,"涨跌额":0.18,"换手率":0.35},{"日期":"1997-10-08T00:00:00.000","股票代码":"000001","开盘":21.68,"收盘":21.9,"最高":22.08,"最低":21.3,"成交量":91844,"成交额":200032000.0,"振幅":3.67,"涨跌幅":2.91,"涨跌额":0.62,"换手率":0.86},{"日期":"1997-10-09T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.6,"最高":22.04,"最低":21.53,"成交量":42618,"成交额":93002000.0,"振幅":2.33,"涨跌幅":-1.37,"涨跌额":-0.3,"换手率":0.4},{"日期":"1997-10-10T00:00:00.000","股票代码":"000001","开盘":21.59,"收盘":21.73,"最高":21.88,"最低":21.5,"成交量":34216,"成交额":74513000.0,"振幅":1.76,"涨跌幅":0.6,"涨跌额":0.13,"换手率":0.32},{"日期":"1997-10-13T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.52,"最高":22.05,"最低":21.51,"成交量":29818,"成交额":64657000.0,"振幅":2.49,"涨跌幅":-0.97,"涨跌额":-0.21,"换手率":0.28},{"日期":"1997-10-14T00:00:00.000","股票代码":"000001","开盘":21.49,"收盘":21.63,"最高":21.75,"最低":21.33,"成交量":34622,"成交额":74668000.0,"振幅":1.95,"涨跌幅":0.51,"涨跌额":0.11,"换手率":0.32},{"日期":"1997-10-15T00:00:00.000","股票代码":"000001","开盘":21.63,"收盘":22.62,"最高":22.82,"最低":21.58,"成交量":179125,"成交额":401047008.0,"振幅":5.73,"涨跌幅":4.58,"涨跌额":0.99,"换手率":1.67},{"日期":"1997-10-16T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":23.6,"最高":23.8,"最低":22.55,"成交量":405553,"成交额":944438016.0,"振幅":5.53,"涨跌幅":4.33,"涨跌额":0.98,"换手率":3.79},{"日期":"1997-10-17T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":24.23,"最高":24.55,"最低":23.75,"成交量":410431,"成交额":995611008.0,"振幅":3.39,"涨跌幅":2.67,"涨跌额":0.63,"换手率":3.83},{"日期":"1997-10-20T00:00:00.000","股票代码":"000001","开盘":24.48,"收盘":24.84,"最高":25.2,"最低":24.3,"成交量":384045,"成交额":950905024.0,"振幅":3.71,"涨跌幅":2.52,"涨跌额":0.61,"换手率":3.59},{"日期":"1997-10-21T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":25.2,"最高":25.35,"最低":24.55,"成交量":275978,"成交额":688456000.0,"振幅":3.22,"涨跌幅":1.45,"涨跌额":0.36,"换手率":2.58},{"日期":"1997-10-22T00:00:00.000","股票代码":"000001","开盘":25.5,"收盘":26.4,"最高":27.7,"最低":25.4,"成交量":1149457,"成交额":3066992896.0,"振幅":9.13,"涨跌幅":4.76,"涨跌额":1.2,"换手率":10.73},{"日期":"1997-10-23T00:00:00.000","股票代码":"000001","开盘":25.97,"收盘":25.87,"最高":26.49,"最低":25.51,"成交量":459789,"成交额":1193752064.0,"振幅":3.71,"涨跌幅":-2.01,"涨跌额":-0.53,"换手率":4.29},{"日期":"1997-10-24T00:00:00.000","股票代码":"000001","开盘":25.5,"收盘":25.84,"最高":25.93,"最低":25.3,"成交量":239775,"成交额":615270976.0,"振幅":2.44,"涨跌幅":-0.12,"涨跌额":-0.03,"换手率":2.24},{"日期":"1997-10-27T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":25.97,"最高":26.43,"最低":25.81,"成交量":228773,"成交额":596254976.0,"振幅":2.4,"涨跌幅":0.5,"涨跌额":0.13,"换手率":2.14},{"日期":"1997-10-28T00:00:00.000","股票代码":"000001","开盘":25.99,"收盘":25.07,"最高":25.99,"最低":24.71,"成交量":333219,"成交额":840972032.0,"振幅":4.93,"涨跌幅":-3.47,"涨跌额":-0.9,"换手率":3.11},{"日期":"1997-10-29T00:00:00.000","股票代码":"000001","开盘":25.2,"收盘":25.59,"最高":25.63,"最低":25.0,"成交量":220896,"成交额":559054016.0,"振幅":2.51,"涨跌幅":2.07,"涨跌额":0.52,"换手率":2.06},{"日期":"1997-10-30T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":25.0,"最高":25.95,"最低":24.99,"成交量":203928,"成交额":520521984.0,"振幅":3.75,"涨跌幅":-2.31,"涨跌额":-0.59,"换手率":1.9},{"日期":"1997-10-31T00:00:00.000","股票代码":"000001","开盘":24.8,"收盘":25.09,"最高":25.49,"最低":24.7,"成交量":140515,"成交额":351123008.0,"振幅":3.16,"涨跌幅":0.36,"涨跌额":0.09,"换手率":1.31},{"日期":"1997-11-03T00:00:00.000","股票代码":"000001","开盘":25.09,"收盘":25.11,"最高":25.4,"最低":25.0,"成交量":67212,"成交额":169271008.0,"振幅":1.59,"涨跌幅":0.08,"涨跌额":0.02,"换手率":0.63},{"日期":"1997-11-04T00:00:00.000","股票代码":"000001","开盘":25.2,"收盘":25.71,"最高":25.78,"最低":25.11,"成交量":106902,"成交额":273030016.0,"振幅":2.67,"涨跌幅":2.39,"涨跌额":0.6,"换手率":1.0},{"日期":"1997-11-05T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":26.09,"最高":26.3,"最低":25.7,"成交量":90343,"成交额":235260992.0,"振幅":2.33,"涨跌幅":1.48,"涨跌额":0.38,"换手率":0.84},{"日期":"1997-11-06T00:00:00.000","股票代码":"000001","开盘":26.3,"收盘":25.69,"最高":26.5,"最低":25.68,"成交量":112892,"成交额":294643008.0,"振幅":3.14,"涨跌幅":-1.53,"涨跌额":-0.4,"换手率":1.05},{"日期":"1997-11-07T00:00:00.000","股票代码":"000001","开盘":25.68,"收盘":25.71,"最高":25.99,"最低":25.48,"成交量":94749,"成交额":243163008.0,"振幅":1.99,"涨跌幅":0.08,"涨跌额":0.02,"换手率":0.88},{"日期":"1997-11-10T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":25.2,"最高":25.95,"最低":25.0,"成交量":126496,"成交额":321231008.0,"振幅":3.7,"涨跌幅":-1.98,"涨跌额":-0.51,"换手率":1.18},{"日期":"1997-11-11T00:00:00.000","股票代码":"000001","开盘":25.01,"收盘":25.17,"最高":25.3,"最低":24.82,"成交量":96919,"成交额":243210000.0,"振幅":1.9,"涨跌幅":-0.12,"涨跌额":-0.03,"换手率":0.91},{"日期":"1997-11-12T00:00:00.000","股票代码":"000001","开盘":25.2,"收盘":25.11,"最高":25.68,"最低":25.02,"成交量":82157,"成交额":208390000.0,"振幅":2.62,"涨跌幅":-0.24,"涨跌额":-0.06,"换手率":0.77},{"日期":"1997-11-13T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":25.85,"最高":26.0,"最低":24.72,"成交量":132664,"成交额":334135008.0,"振幅":5.1,"涨跌幅":2.95,"涨跌额":0.74,"换手率":1.24},{"日期":"1997-11-14T00:00:00.000","股票代码":"000001","开盘":25.92,"收盘":25.77,"最高":26.2,"最低":25.56,"成交量":162514,"成交额":421396992.0,"振幅":2.48,"涨跌幅":-0.31,"涨跌额":-0.08,"换手率":1.52},{"日期":"1997-11-17T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":25.65,"最高":26.28,"最低":25.55,"成交量":84892,"成交额":219131008.0,"振幅":2.83,"涨跌幅":-0.47,"涨跌额":-0.12,"换手率":0.79},{"日期":"1997-11-18T00:00:00.000","股票代码":"000001","开盘":25.55,"收盘":25.65,"最高":26.18,"最低":25.5,"成交量":75075,"成交额":194203008.0,"振幅":2.65,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.7},{"日期":"1997-11-19T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":25.66,"最高":25.97,"最低":25.47,"成交量":61586,"成交额":158328992.0,"振幅":1.95,"涨跌幅":0.04,"涨跌额":0.01,"换手率":0.58},{"日期":"1997-11-20T00:00:00.000","股票代码":"000001","开盘":25.6,"收盘":25.29,"最高":25.8,"最低":25.11,"成交量":64545,"成交额":163892000.0,"振幅":2.69,"涨跌幅":-1.44,"涨跌额":-0.37,"换手率":0.6},{"日期":"1997-11-21T00:00:00.000","股票代码":"000001","开盘":25.01,"收盘":24.89,"最高":25.21,"最低":24.8,"成交量":102220,"成交额":255170000.0,"振幅":1.62,"涨跌幅":-1.58,"涨跌额":-0.4,"换手率":0.95},{"日期":"1997-11-24T00:00:00.000","股票代码":"000001","开盘":24.85,"收盘":24.02,"最高":24.86,"最低":24.0,"成交量":82860,"成交额":201067008.0,"振幅":3.46,"涨跌幅":-3.5,"涨跌额":-0.87,"换手率":0.77},{"日期":"1997-11-25T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.14,"最高":24.4,"最低":23.81,"成交量":67299,"成交额":162026000.0,"振幅":2.46,"涨跌幅":0.5,"涨跌额":0.12,"换手率":0.63},{"日期":"1997-11-26T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":24.21,"最高":24.33,"最低":24.0,"成交量":40191,"成交额":97005000.0,"振幅":1.37,"涨跌幅":0.29,"涨跌额":0.07,"换手率":0.38},{"日期":"1997-11-27T00:00:00.000","股票代码":"000001","开盘":24.21,"收盘":23.75,"最高":24.3,"最低":23.7,"成交量":57003,"成交额":136607008.0,"振幅":2.48,"涨跌幅":-1.9,"涨跌额":-0.46,"换手率":0.53},{"日期":"1997-11-28T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":24.26,"最高":24.38,"最低":23.4,"成交量":74748,"成交额":177362000.0,"振幅":4.13,"涨跌幅":2.15,"涨跌额":0.51,"换手率":0.7},{"日期":"1997-12-01T00:00:00.000","股票代码":"000001","开盘":24.01,"收盘":23.9,"最高":24.33,"最低":23.6,"成交量":39929,"成交额":95809000.0,"振幅":3.01,"涨跌幅":-1.48,"涨跌额":-0.36,"换手率":0.37},{"日期":"1997-12-02T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":23.8,"最高":24.23,"最低":23.78,"成交量":23454,"成交额":56185000.0,"振幅":1.88,"涨跌幅":-0.42,"涨跌额":-0.1,"换手率":0.22},{"日期":"1997-12-03T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.74,"最高":23.97,"最低":23.7,"成交量":28951,"成交额":68918000.0,"振幅":1.13,"涨跌幅":-0.25,"涨跌额":-0.06,"换手率":0.27},{"日期":"1997-12-04T00:00:00.000","股票代码":"000001","开盘":23.74,"收盘":23.88,"最高":24.0,"最低":23.52,"成交量":34076,"成交额":81257000.0,"振幅":2.02,"涨跌幅":0.59,"涨跌额":0.14,"换手率":0.32},{"日期":"1997-12-05T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":23.9,"最高":24.29,"最低":23.88,"成交量":41047,"成交额":98717000.0,"振幅":1.72,"涨跌幅":0.08,"涨跌额":0.02,"换手率":0.38},{"日期":"1997-12-08T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":23.9,"最高":24.18,"最低":23.88,"成交量":28496,"成交额":68286000.0,"振幅":1.26,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"1997-12-09T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":23.97,"最高":24.0,"最低":23.85,"成交量":22849,"成交额":54687000.0,"振幅":0.63,"涨跌幅":0.29,"涨跌额":0.07,"换手率":0.21},{"日期":"1997-12-10T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.16,"最高":24.41,"最低":24.0,"成交量":27534,"成交额":66647000.0,"振幅":1.71,"涨跌幅":0.79,"涨跌额":0.19,"换手率":0.26},{"日期":"1997-12-11T00:00:00.000","股票代码":"000001","开盘":24.29,"收盘":24.79,"最高":24.89,"最低":24.0,"成交量":56977,"成交额":138768000.0,"振幅":3.68,"涨跌幅":2.61,"涨跌额":0.63,"换手率":0.53},{"日期":"1997-12-12T00:00:00.000","股票代码":"000001","开盘":24.85,"收盘":24.4,"最高":24.99,"最低":24.3,"成交量":45445,"成交额":112194000.0,"振幅":2.78,"涨跌幅":-1.57,"涨跌额":-0.39,"换手率":0.42},{"日期":"1997-12-15T00:00:00.000","股票代码":"000001","开盘":24.4,"收盘":24.22,"最高":24.5,"最低":24.01,"成交量":51574,"成交额":124796000.0,"振幅":2.01,"涨跌幅":-0.74,"涨跌额":-0.18,"换手率":0.48},{"日期":"1997-12-16T00:00:00.000","股票代码":"000001","开盘":24.23,"收盘":24.32,"最高":24.5,"最低":24.11,"成交量":53574,"成交额":130071000.0,"振幅":1.61,"涨跌幅":0.41,"涨跌额":0.1,"换手率":0.5},{"日期":"1997-12-17T00:00:00.000","股票代码":"000001","开盘":24.4,"收盘":23.93,"最高":24.45,"最低":23.8,"成交量":78710,"成交额":188984000.0,"振幅":2.67,"涨跌幅":-1.6,"涨跌额":-0.39,"换手率":0.73},{"日期":"1997-12-18T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.85,"最高":24.43,"最低":23.62,"成交量":58922,"成交额":140920000.0,"振幅":3.38,"涨跌幅":-0.33,"涨跌额":-0.08,"换手率":0.55},{"日期":"1997-12-19T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":23.8,"最高":23.95,"最低":23.65,"成交量":54362,"成交额":129215000.0,"振幅":1.26,"涨跌幅":-0.21,"涨跌额":-0.05,"换手率":0.51},{"日期":"1997-12-22T00:00:00.000","股票代码":"000001","开盘":23.68,"收盘":23.83,"最高":24.3,"最低":23.0,"成交量":121769,"成交额":287304992.0,"振幅":5.46,"涨跌幅":0.13,"涨跌额":0.03,"换手率":1.14},{"日期":"1997-12-23T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":23.61,"最高":24.15,"最低":23.55,"成交量":57951,"成交额":137967008.0,"振幅":2.52,"涨跌幅":-0.92,"涨跌额":-0.22,"换手率":0.54},{"日期":"1997-12-24T00:00:00.000","股票代码":"000001","开盘":23.6,"收盘":23.18,"最高":23.6,"最低":23.0,"成交量":96429,"成交额":225148000.0,"振幅":2.54,"涨跌幅":-1.82,"涨跌额":-0.43,"换手率":0.9},{"日期":"1997-12-25T00:00:00.000","股票代码":"000001","开盘":23.18,"收盘":23.1,"最高":23.38,"最低":22.9,"成交量":139350,"成交额":321936992.0,"振幅":2.07,"涨跌幅":-0.35,"涨跌额":-0.08,"换手率":1.3},{"日期":"1997-12-26T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.35,"最高":24.0,"最低":23.18,"成交量":108371,"成交额":253868992.0,"振幅":3.55,"涨跌幅":1.08,"涨跌额":0.25,"换手率":1.01},{"日期":"1997-12-29T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.12,"最高":23.63,"最低":23.06,"成交量":99020,"成交额":229767008.0,"振幅":2.44,"涨跌幅":-0.99,"涨跌额":-0.23,"换手率":0.92},{"日期":"1997-12-30T00:00:00.000","股票代码":"000001","开盘":23.12,"收盘":22.88,"最高":23.2,"最低":22.75,"成交量":115537,"成交额":265122000.0,"振幅":1.95,"涨跌幅":-1.04,"涨跌额":-0.24,"换手率":1.08},{"日期":"1997-12-31T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.7,"最高":22.88,"最低":22.48,"成交量":114575,"成交额":259356000.0,"振幅":1.75,"涨跌幅":-0.79,"涨跌额":-0.18,"换手率":1.07},{"日期":"1998-01-05T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":24.0,"最高":24.01,"最低":22.1,"成交量":200326,"成交额":465782016.0,"振幅":8.41,"涨跌幅":5.73,"涨跌额":1.3,"换手率":1.87},{"日期":"1998-01-06T00:00:00.000","股票代码":"000001","开盘":24.1,"收盘":23.84,"最高":24.3,"最低":23.7,"成交量":117009,"成交额":281123008.0,"振幅":2.5,"涨跌幅":-0.67,"涨跌额":-0.16,"换手率":1.09},{"日期":"1998-01-07T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.39,"最高":23.84,"最低":23.3,"成交量":68343,"成交额":160438000.0,"振幅":2.27,"涨跌幅":-1.89,"涨跌额":-0.45,"换手率":0.64},{"日期":"1998-01-08T00:00:00.000","股票代码":"000001","开盘":23.39,"收盘":23.14,"最高":23.6,"最低":23.01,"成交量":78616,"成交额":182432000.0,"振幅":2.52,"涨跌幅":-1.07,"涨跌额":-0.25,"换手率":0.73},{"日期":"1998-01-09T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":23.06,"最高":23.33,"最低":22.81,"成交量":86201,"成交额":198184992.0,"振幅":2.25,"涨跌幅":-0.35,"涨跌额":-0.08,"换手率":0.8},{"日期":"1998-01-12T00:00:00.000","股票代码":"000001","开盘":23.05,"收盘":23.01,"最高":23.5,"最低":22.8,"成交量":92051,"成交额":211524000.0,"振幅":3.04,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.86},{"日期":"1998-01-13T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.26,"最高":22.8,"最低":20.71,"成交量":150775,"成交额":333022016.0,"振幅":9.08,"涨跌幅":-3.26,"涨跌额":-0.75,"换手率":1.41},{"日期":"1998-01-14T00:00:00.000","股票代码":"000001","开盘":22.26,"收盘":22.53,"最高":22.6,"最低":22.1,"成交量":85924,"成交额":191756000.0,"振幅":2.25,"涨跌幅":1.21,"涨跌额":0.27,"换手率":0.8},{"日期":"1998-01-15T00:00:00.000","股票代码":"000001","开盘":22.55,"收盘":22.43,"最高":22.8,"最低":22.15,"成交量":50621,"成交额":113170000.0,"振幅":2.89,"涨跌幅":-0.44,"涨跌额":-0.1,"换手率":0.47},{"日期":"1998-01-16T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.38,"最高":22.75,"最低":22.1,"成交量":49191,"成交额":109984000.0,"振幅":2.9,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.46},{"日期":"1998-01-19T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.17,"最高":22.5,"最低":22.1,"成交量":47980,"成交额":106795000.0,"振幅":1.79,"涨跌幅":-0.94,"涨跌额":-0.21,"换手率":0.45},{"日期":"1998-01-20T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":22.24,"最高":22.35,"最低":22.0,"成交量":33714,"成交额":74873000.0,"振幅":1.58,"涨跌幅":0.32,"涨跌额":0.07,"换手率":0.31},{"日期":"1998-01-21T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.12,"最高":22.3,"最低":22.08,"成交量":30000,"成交额":66584000.0,"振幅":0.99,"涨跌幅":-0.54,"涨跌额":-0.12,"换手率":0.28},{"日期":"1998-01-22T00:00:00.000","股票代码":"000001","开盘":22.12,"收盘":22.67,"最高":23.07,"最低":22.08,"成交量":52731,"成交额":119424000.0,"振幅":4.48,"涨跌幅":2.49,"涨跌额":0.55,"换手率":0.49},{"日期":"1998-01-23T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":23.18,"最高":23.4,"最低":22.67,"成交量":68906,"成交额":159434000.0,"振幅":3.22,"涨跌幅":2.25,"涨跌额":0.51,"换手率":0.64},{"日期":"1998-02-09T00:00:00.000","股票代码":"000001","开盘":23.62,"收盘":23.86,"最高":24.26,"最低":23.52,"成交量":116034,"成交额":277128992.0,"振幅":3.19,"涨跌幅":2.93,"涨跌额":0.68,"换手率":1.08},{"日期":"1998-02-10T00:00:00.000","股票代码":"000001","开盘":23.86,"收盘":23.44,"最高":23.95,"最低":23.2,"成交量":37739,"成交额":88698000.0,"振幅":3.14,"涨跌幅":-1.76,"涨跌额":-0.42,"换手率":0.35},{"日期":"1998-02-11T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.1,"最高":23.5,"最低":23.02,"成交量":24248,"成交额":56237000.0,"振幅":2.05,"涨跌幅":-1.45,"涨跌额":-0.34,"换手率":0.23},{"日期":"1998-02-12T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.85,"最高":23.3,"最低":22.8,"成交量":29371,"成交额":67572000.0,"振幅":2.16,"涨跌幅":-1.08,"涨跌额":-0.25,"换手率":0.27},{"日期":"1998-02-13T00:00:00.000","股票代码":"000001","开盘":22.95,"收盘":22.9,"最高":23.15,"最低":22.8,"成交量":23044,"成交额":52855000.0,"振幅":1.53,"涨跌幅":0.22,"涨跌额":0.05,"换手率":0.22},{"日期":"1998-02-16T00:00:00.000","股票代码":"000001","开盘":22.9,"收盘":22.58,"最高":22.9,"最低":22.55,"成交量":28949,"成交额":65532000.0,"振幅":1.53,"涨跌幅":-1.4,"涨跌额":-0.32,"换手率":0.27},{"日期":"1998-02-17T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.57,"最高":22.9,"最低":22.41,"成交量":29142,"成交额":65769000.0,"振幅":2.17,"涨跌幅":-0.04,"涨跌额":-0.01,"换手率":0.27},{"日期":"1998-02-18T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.6,"最高":22.8,"最低":22.45,"成交量":26504,"成交额":59710000.0,"振幅":1.55,"涨跌幅":0.13,"涨跌额":0.03,"换手率":0.25},{"日期":"1998-02-19T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":23.11,"最高":23.18,"最低":22.6,"成交量":25963,"成交额":59228000.0,"振幅":2.57,"涨跌幅":2.26,"涨跌额":0.51,"换手率":0.24},{"日期":"1998-02-20T00:00:00.000","股票代码":"000001","开盘":23.2,"收盘":22.9,"最高":23.3,"最低":22.8,"成交量":24675,"成交额":56726000.0,"振幅":2.16,"涨跌幅":-0.91,"涨跌额":-0.21,"换手率":0.23},{"日期":"1998-02-23T00:00:00.000","股票代码":"000001","开盘":22.79,"收盘":22.6,"最高":22.85,"最低":22.4,"成交量":26702,"成交额":60244000.0,"振幅":1.97,"涨跌幅":-1.31,"涨跌额":-0.3,"换手率":0.25},{"日期":"1998-02-24T00:00:00.000","股票代码":"000001","开盘":22.55,"收盘":22.57,"最高":22.83,"最低":22.5,"成交量":19437,"成交额":43986000.0,"振幅":1.46,"涨跌幅":-0.13,"涨跌额":-0.03,"换手率":0.18},{"日期":"1998-02-25T00:00:00.000","股票代码":"000001","开盘":22.55,"收盘":22.41,"最高":22.63,"最低":22.3,"成交量":26800,"成交额":60285000.0,"振幅":1.46,"涨跌幅":-0.71,"涨跌额":-0.16,"换手率":0.25},{"日期":"1998-02-26T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.47,"最高":22.79,"最低":22.21,"成交量":31498,"成交额":70645000.0,"振幅":2.59,"涨跌幅":0.27,"涨跌额":0.06,"换手率":0.29},{"日期":"1998-02-27T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.71,"最高":23.2,"最低":22.21,"成交量":54352,"成交额":124057000.0,"振幅":4.41,"涨跌幅":1.07,"涨跌额":0.24,"换手率":0.51},{"日期":"1998-03-02T00:00:00.000","股票代码":"000001","开盘":22.53,"收盘":21.91,"最高":22.58,"最低":21.8,"成交量":61755,"成交额":136559008.0,"振幅":3.43,"涨跌幅":-3.52,"涨跌额":-0.8,"换手率":0.58},{"日期":"1998-03-03T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.94,"最高":22.0,"最低":21.4,"成交量":39164,"成交额":84975000.0,"振幅":2.74,"涨跌幅":0.14,"涨跌额":0.03,"换手率":0.37},{"日期":"1998-03-04T00:00:00.000","股票代码":"000001","开盘":22.02,"收盘":22.04,"最高":22.15,"最低":21.88,"成交量":29420,"成交额":64624000.0,"振幅":1.23,"涨跌幅":0.46,"涨跌额":0.1,"换手率":0.27},{"日期":"1998-03-05T00:00:00.000","股票代码":"000001","开盘":22.04,"收盘":21.61,"最高":22.25,"最低":21.56,"成交量":44607,"成交额":96998000.0,"振幅":3.13,"涨跌幅":-1.95,"涨跌额":-0.43,"换手率":0.42},{"日期":"1998-03-06T00:00:00.000","股票代码":"000001","开盘":21.01,"收盘":21.36,"最高":21.42,"最低":20.8,"成交量":60415,"成交额":128205000.0,"振幅":2.87,"涨跌幅":-1.16,"涨跌额":-0.25,"换手率":0.56},{"日期":"1998-03-09T00:00:00.000","股票代码":"000001","开盘":21.47,"收盘":20.89,"最高":21.55,"最低":20.88,"成交量":55343,"成交额":116277000.0,"振幅":3.14,"涨跌幅":-2.2,"涨跌额":-0.47,"换手率":0.52},{"日期":"1998-03-10T00:00:00.000","股票代码":"000001","开盘":20.75,"收盘":20.91,"最高":21.38,"最低":20.32,"成交量":78784,"成交额":162276000.0,"振幅":5.07,"涨跌幅":0.1,"涨跌额":0.02,"换手率":0.74},{"日期":"1998-03-11T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.97,"最高":21.5,"最低":20.88,"成交量":44889,"成交额":95084000.0,"振幅":2.97,"涨跌幅":0.29,"涨跌额":0.06,"换手率":0.42},{"日期":"1998-03-12T00:00:00.000","股票代码":"000001","开盘":20.12,"收盘":20.69,"最高":21.35,"最低":20.05,"成交量":46201,"成交额":96566000.0,"振幅":6.2,"涨跌幅":-1.34,"涨跌额":-0.28,"换手率":0.43},{"日期":"1998-03-13T00:00:00.000","股票代码":"000001","开盘":20.68,"收盘":21.42,"最高":21.49,"最低":20.5,"成交量":43845,"成交额":92413079.0,"振幅":4.78,"涨跌幅":3.53,"涨跌额":0.73,"换手率":0.41},{"日期":"1998-03-16T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.54,"最高":21.69,"最低":21.2,"成交量":34318,"成交额":73634000.0,"振幅":2.29,"涨跌幅":0.56,"涨跌额":0.12,"换手率":0.32},{"日期":"1998-03-17T00:00:00.000","股票代码":"000001","开盘":21.65,"收盘":22.02,"最高":22.15,"最低":21.6,"成交量":50903,"成交额":111817000.0,"振幅":2.55,"涨跌幅":2.23,"涨跌额":0.48,"换手率":0.48},{"日期":"1998-03-18T00:00:00.000","股票代码":"000001","开盘":22.18,"收盘":21.55,"最高":22.2,"最低":21.49,"成交量":29168,"成交额":63409000.0,"振幅":3.22,"涨跌幅":-2.13,"涨跌额":-0.47,"换手率":0.27},{"日期":"1998-03-19T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.44,"最高":21.66,"最低":21.33,"成交量":19839,"成交额":42576115.0,"振幅":1.53,"涨跌幅":-0.51,"涨跌额":-0.11,"换手率":0.19},{"日期":"1998-03-20T00:00:00.000","股票代码":"000001","开盘":21.44,"收盘":21.21,"最高":21.58,"最低":21.01,"成交量":19942,"成交额":42450000.0,"振幅":2.66,"涨跌幅":-1.07,"涨跌额":-0.23,"换手率":0.19},{"日期":"1998-03-23T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.05,"最高":21.39,"最低":20.88,"成交量":29311,"成交额":61652000.0,"振幅":2.4,"涨跌幅":-0.75,"涨跌额":-0.16,"换手率":0.27},{"日期":"1998-03-24T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":22.08,"最高":22.1,"最低":20.98,"成交量":46440,"成交额":100442000.0,"振幅":5.32,"涨跌幅":4.89,"涨跌额":1.03,"换手率":0.43},{"日期":"1998-03-25T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":21.68,"最高":22.7,"最低":21.56,"成交量":71564,"成交额":158259008.0,"振幅":5.16,"涨跌幅":-1.81,"涨跌额":-0.4,"换手率":0.67},{"日期":"1998-03-26T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":21.15,"最高":21.59,"最低":21.11,"成交量":28989,"成交额":61728000.0,"振幅":2.21,"涨跌幅":-2.44,"涨跌额":-0.53,"换手率":0.27},{"日期":"1998-03-27T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.49,"最高":21.8,"最低":21.02,"成交量":41937,"成交额":89629000.0,"振幅":3.69,"涨跌幅":1.61,"涨跌额":0.34,"换手率":0.39},{"日期":"1998-03-30T00:00:00.000","股票代码":"000001","开盘":21.51,"收盘":21.58,"最高":21.9,"最低":21.2,"成交量":58216,"成交额":125131000.0,"振幅":3.26,"涨跌幅":0.42,"涨跌额":0.09,"换手率":0.54},{"日期":"1998-03-31T00:00:00.000","股票代码":"000001","开盘":21.69,"收盘":21.57,"最高":22.02,"最低":21.36,"成交量":51684,"成交额":112374000.0,"振幅":3.06,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.48},{"日期":"1998-04-01T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.36,"最高":21.66,"最低":21.28,"成交量":41699,"成交额":89237000.0,"振幅":1.76,"涨跌幅":-0.97,"涨跌额":-0.21,"换手率":0.39},{"日期":"1998-04-02T00:00:00.000","股票代码":"000001","开盘":21.36,"收盘":21.59,"最高":21.95,"最低":21.33,"成交量":66952,"成交额":144694000.0,"振幅":2.9,"涨跌幅":1.08,"涨跌额":0.23,"换手率":0.63},{"日期":"1998-04-03T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":22.35,"最高":22.5,"最低":21.6,"成交量":141993,"成交额":315136992.0,"振幅":4.17,"涨跌幅":3.52,"涨跌额":0.76,"换手率":1.33},{"日期":"1998-04-06T00:00:00.000","股票代码":"000001","开盘":22.45,"收盘":22.15,"最高":22.55,"最低":21.98,"成交量":75338,"成交额":167660992.0,"振幅":2.55,"涨跌幅":-0.89,"涨跌额":-0.2,"换手率":0.7},{"日期":"1998-04-07T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.04,"最高":22.39,"最低":21.98,"成交量":58247,"成交额":129021000.0,"振幅":1.85,"涨跌幅":-0.5,"涨跌额":-0.11,"换手率":0.54},{"日期":"1998-04-08T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.05,"最高":22.33,"最低":21.8,"成交量":50257,"成交额":110604000.0,"振幅":2.4,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.47},{"日期":"1998-04-09T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":22.03,"最高":22.4,"最低":21.92,"成交量":66011,"成交额":145646000.0,"振幅":2.18,"涨跌幅":-0.09,"涨跌额":-0.02,"换手率":0.62},{"日期":"1998-04-10T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":22.1,"最高":22.26,"最低":21.92,"成交量":51624,"成交额":113938000.0,"振幅":1.54,"涨跌幅":0.32,"涨跌额":0.07,"换手率":0.48},{"日期":"1998-04-13T00:00:00.000","股票代码":"000001","开盘":22.12,"收盘":22.64,"最高":23.0,"最低":22.12,"成交量":138045,"成交额":313599008.0,"振幅":3.98,"涨跌幅":2.44,"涨跌额":0.54,"换手率":1.29},{"日期":"1998-04-14T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":22.19,"最高":22.69,"最低":22.1,"成交量":45137,"成交额":101227000.0,"振幅":2.61,"涨跌幅":-1.99,"涨跌额":-0.45,"换手率":0.42},{"日期":"1998-04-15T00:00:00.000","股票代码":"000001","开盘":22.19,"收盘":22.08,"最高":22.25,"最低":21.95,"成交量":53406,"成交额":117912000.0,"振幅":1.35,"涨跌幅":-0.5,"涨跌额":-0.11,"换手率":0.5},{"日期":"1998-04-17T00:00:00.000","股票代码":"000001","开盘":20.49,"收盘":21.36,"最高":22.2,"最低":20.49,"成交量":54618,"成交额":118354000.0,"振幅":7.74,"涨跌幅":-3.26,"涨跌额":-0.72,"换手率":0.51},{"日期":"1998-04-20T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.54,"最高":21.0,"最低":20.4,"成交量":92085,"成交额":190260992.0,"振幅":2.81,"涨跌幅":-3.84,"涨跌额":-0.82,"换手率":0.86},{"日期":"1998-04-21T00:00:00.000","股票代码":"000001","开盘":20.5,"收盘":20.64,"最高":20.98,"最低":20.48,"成交量":40380,"成交额":83459000.0,"振幅":2.43,"涨跌幅":0.49,"涨跌额":0.1,"换手率":0.38},{"日期":"1998-04-22T00:00:00.000","股票代码":"000001","开盘":20.75,"收盘":20.81,"最高":20.85,"最低":20.58,"成交量":59936,"成交额":123922000.0,"振幅":1.31,"涨跌幅":0.82,"涨跌额":0.17,"换手率":0.56},{"日期":"1998-04-23T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":20.72,"最高":20.9,"最低":20.58,"成交量":55906,"成交额":115469000.0,"振幅":1.54,"涨跌幅":-0.43,"涨跌额":-0.09,"换手率":0.52},{"日期":"1998-04-24T00:00:00.000","股票代码":"000001","开盘":20.7,"收盘":20.85,"最高":21.38,"最低":20.57,"成交量":77473,"成交额":161190000.0,"振幅":3.91,"涨跌幅":0.63,"涨跌额":0.13,"换手率":0.72},{"日期":"1998-04-27T00:00:00.000","股票代码":"000001","开盘":20.7,"收盘":20.51,"最高":20.79,"最低":20.45,"成交量":53545,"成交额":110166000.0,"振幅":1.63,"涨跌幅":-1.63,"涨跌额":-0.34,"换手率":0.5},{"日期":"1998-04-28T00:00:00.000","股票代码":"000001","开盘":20.58,"收盘":20.88,"最高":20.99,"最低":20.55,"成交量":40308,"成交额":83674000.0,"振幅":2.15,"涨跌幅":1.8,"涨跌额":0.37,"换手率":0.38},{"日期":"1998-04-29T00:00:00.000","股票代码":"000001","开盘":20.88,"收盘":20.74,"最高":21.0,"最低":20.55,"成交量":48940,"成交额":101348000.0,"振幅":2.16,"涨跌幅":-0.67,"涨跌额":-0.14,"换手率":0.46},{"日期":"1998-04-30T00:00:00.000","股票代码":"000001","开盘":20.76,"收盘":20.86,"最高":20.95,"最低":20.6,"成交量":45910,"成交额":95220000.0,"振幅":1.69,"涨跌幅":0.58,"涨跌额":0.12,"换手率":0.43},{"日期":"1998-05-04T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":21.18,"最高":21.35,"最低":20.8,"成交量":66702,"成交额":140923008.0,"振幅":2.64,"涨跌幅":1.53,"涨跌额":0.32,"换手率":0.62},{"日期":"1998-05-05T00:00:00.000","股票代码":"000001","开盘":21.25,"收盘":20.9,"最高":21.4,"最低":20.86,"成交量":44609,"成交额":93931000.0,"振幅":2.55,"涨跌幅":-1.32,"涨跌额":-0.28,"换手率":0.42},{"日期":"1998-05-06T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":20.69,"最高":20.9,"最低":20.6,"成交量":50498,"成交额":104340000.0,"振幅":1.44,"涨跌幅":-1.0,"涨跌额":-0.21,"换手率":0.47},{"日期":"1998-05-07T00:00:00.000","股票代码":"000001","开盘":20.69,"收盘":20.41,"最高":20.8,"最低":20.37,"成交量":73920,"成交额":151802000.0,"振幅":2.08,"涨跌幅":-1.35,"涨跌额":-0.28,"换手率":0.69},{"日期":"1998-05-08T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":20.55,"最高":20.64,"最低":20.37,"成交量":72819,"成交额":149184000.0,"振幅":1.32,"涨跌幅":0.69,"涨跌额":0.14,"换手率":0.68},{"日期":"1998-05-11T00:00:00.000","股票代码":"000001","开盘":20.55,"收盘":20.44,"最高":20.8,"最低":20.25,"成交量":79445,"成交额":161907008.0,"振幅":2.68,"涨跌幅":-0.54,"涨跌额":-0.11,"换手率":0.74},{"日期":"1998-05-12T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":20.31,"最高":20.4,"最低":20.25,"成交量":45250,"成交额":91897000.0,"振幅":0.73,"涨跌幅":-0.64,"涨跌额":-0.13,"换手率":0.42},{"日期":"1998-05-13T00:00:00.000","股票代码":"000001","开盘":20.35,"收盘":20.45,"最高":20.5,"最低":20.18,"成交量":58645,"成交额":118918000.0,"振幅":1.58,"涨跌幅":0.69,"涨跌额":0.14,"换手率":0.55},{"日期":"1998-05-14T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":20.24,"最高":20.41,"最低":20.19,"成交量":50320,"成交额":101790000.0,"振幅":1.08,"涨跌幅":-1.03,"涨跌额":-0.21,"换手率":0.47},{"日期":"1998-05-15T00:00:00.000","股票代码":"000001","开盘":20.3,"收盘":20.7,"最高":21.0,"最低":20.3,"成交量":65467,"成交额":135612992.0,"振幅":3.46,"涨跌幅":2.27,"涨跌额":0.46,"换手率":0.61},{"日期":"1998-05-18T00:00:00.000","股票代码":"000001","开盘":20.8,"收盘":20.38,"最高":20.9,"最低":20.3,"成交量":29911,"成交额":61285000.0,"振幅":2.9,"涨跌幅":-1.55,"涨跌额":-0.32,"换手率":0.28},{"日期":"1998-05-19T00:00:00.000","股票代码":"000001","开盘":20.39,"收盘":20.24,"最高":20.5,"最低":20.22,"成交量":30942,"成交额":62721000.0,"振幅":1.37,"涨跌幅":-0.69,"涨跌额":-0.14,"换手率":0.29},{"日期":"1998-05-20T00:00:00.000","股票代码":"000001","开盘":20.3,"收盘":20.2,"最高":20.6,"最低":20.16,"成交量":34161,"成交额":69266000.0,"振幅":2.17,"涨跌幅":-0.2,"涨跌额":-0.04,"换手率":0.32},{"日期":"1998-05-21T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":20.19,"最高":20.28,"最低":20.1,"成交量":34561,"成交额":69639000.0,"振幅":0.89,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.32},{"日期":"1998-05-22T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":20.2,"最高":20.35,"最低":20.17,"成交量":53579,"成交额":108313000.0,"振幅":0.89,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.5},{"日期":"1998-05-25T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":20.1,"最高":20.25,"最低":20.03,"成交量":58241,"成交额":117001000.0,"振幅":1.09,"涨跌幅":-0.5,"涨跌额":-0.1,"换手率":0.54},{"日期":"1998-05-26T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.05,"最高":20.5,"最低":19.97,"成交量":61753,"成交额":124211000.0,"振幅":2.64,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.58},{"日期":"1998-05-27T00:00:00.000","股票代码":"000001","开盘":20.05,"收盘":20.05,"最高":20.2,"最低":19.95,"成交量":67387,"成交额":134944000.0,"振幅":1.25,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.63},{"日期":"1998-05-28T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.05,"最高":20.25,"最低":19.99,"成交量":53883,"成交额":107915000.0,"振幅":1.3,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.5},{"日期":"1998-05-29T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.07,"最高":20.1,"最低":20.0,"成交量":51194,"成交额":102557000.0,"振幅":0.5,"涨跌幅":0.1,"涨跌额":0.02,"换手率":0.48},{"日期":"1998-06-01T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.13,"最高":20.26,"最低":20.0,"成交量":57961,"成交额":116428000.0,"振幅":1.3,"涨跌幅":0.3,"涨跌额":0.06,"换手率":0.54},{"日期":"1998-06-02T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.0,"最高":20.13,"最低":19.95,"成交量":59154,"成交额":118377000.0,"振幅":0.89,"涨跌幅":-0.65,"涨跌额":-0.13,"换手率":0.55},{"日期":"1998-06-03T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.7,"最高":20.0,"最低":19.68,"成交量":64354,"成交额":127292000.0,"振幅":1.6,"涨跌幅":-1.5,"涨跌额":-0.3,"换手率":0.6},{"日期":"1998-06-04T00:00:00.000","股票代码":"000001","开盘":19.68,"收盘":19.69,"最高":19.99,"最低":19.42,"成交量":63507,"成交额":124654000.0,"振幅":2.89,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.59},{"日期":"1998-06-05T00:00:00.000","股票代码":"000001","开盘":19.7,"收盘":20.0,"最高":20.3,"最低":19.7,"成交量":55793,"成交额":111680000.0,"振幅":3.05,"涨跌幅":1.57,"涨跌额":0.31,"换手率":0.52},{"日期":"1998-06-08T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.6,"最高":20.05,"最低":19.6,"成交量":34357,"成交额":67939000.0,"振幅":2.25,"涨跌幅":-2.0,"涨跌额":-0.4,"换手率":0.32},{"日期":"1998-06-09T00:00:00.000","股票代码":"000001","开盘":19.67,"收盘":19.35,"最高":19.72,"最低":19.3,"成交量":36491,"成交额":71015000.0,"振幅":2.14,"涨跌幅":-1.28,"涨跌额":-0.25,"换手率":0.34},{"日期":"1998-06-10T00:00:00.000","股票代码":"000001","开盘":19.35,"收盘":19.09,"最高":19.5,"最低":19.0,"成交量":37213,"成交额":71212000.0,"振幅":2.58,"涨跌幅":-1.34,"涨跌额":-0.26,"换手率":0.35},{"日期":"1998-06-11T00:00:00.000","股票代码":"000001","开盘":19.09,"收盘":18.89,"最高":19.15,"最低":18.85,"成交量":39519,"成交额":74892000.0,"振幅":1.57,"涨跌幅":-1.05,"涨跌额":-0.2,"换手率":0.37},{"日期":"1998-06-12T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.1,"最高":19.65,"最低":19.0,"成交量":36445,"成交额":69855000.0,"振幅":3.44,"涨跌幅":1.11,"涨跌额":0.21,"换手率":0.34},{"日期":"1998-06-15T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":18.66,"最高":19.1,"最低":18.6,"成交量":38926,"成交额":72955000.0,"振幅":2.62,"涨跌幅":-2.3,"涨跌额":-0.44,"换手率":0.36},{"日期":"1998-06-16T00:00:00.000","股票代码":"000001","开盘":18.61,"收盘":18.21,"最高":18.61,"最低":18.18,"成交量":46785,"成交额":85586000.0,"振幅":2.3,"涨跌幅":-2.41,"涨跌额":-0.45,"换手率":0.44},{"日期":"1998-06-17T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.24,"最高":18.5,"最低":18.16,"成交量":37726,"成交额":68832000.0,"振幅":1.87,"涨跌幅":0.16,"涨跌额":0.03,"换手率":0.35},{"日期":"1998-06-18T00:00:00.000","股票代码":"000001","开盘":18.34,"收盘":18.91,"最高":19.09,"最低":18.25,"成交量":44832,"成交额":84308000.0,"振幅":4.61,"涨跌幅":3.67,"涨跌额":0.67,"换手率":0.42},{"日期":"1998-06-19T00:00:00.000","股票代码":"000001","开盘":18.91,"收盘":18.79,"最高":19.0,"最低":18.6,"成交量":24556,"成交额":46049000.0,"振幅":2.12,"涨跌幅":-0.63,"涨跌额":-0.12,"换手率":0.23},{"日期":"1998-06-22T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.29,"最高":18.7,"最低":18.2,"成交量":38414,"成交额":70435000.0,"振幅":2.66,"涨跌幅":-2.66,"涨跌额":-0.5,"换手率":0.36},{"日期":"1998-06-23T00:00:00.000","股票代码":"000001","开盘":18.22,"收盘":18.2,"最高":18.49,"最低":18.0,"成交量":44259,"成交额":80348000.0,"振幅":2.68,"涨跌幅":-0.49,"涨跌额":-0.09,"换手率":0.41},{"日期":"1998-06-24T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.22,"最高":18.35,"最低":18.05,"成交量":40992,"成交额":74327000.0,"振幅":1.65,"涨跌幅":0.11,"涨跌额":0.02,"换手率":0.38},{"日期":"1998-06-25T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.17,"最高":18.6,"最低":18.1,"成交量":13697,"成交额":24954000.0,"振幅":2.74,"涨跌幅":-0.27,"涨跌额":-0.05,"换手率":0.13},{"日期":"1998-06-26T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.12,"最高":18.3,"最低":18.1,"成交量":24124,"成交额":43837000.0,"振幅":1.1,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.23},{"日期":"1998-06-29T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":17.65,"最高":18.12,"最低":17.6,"成交量":40800,"成交额":72506000.0,"振幅":2.87,"涨跌幅":-2.59,"涨跌额":-0.47,"换手率":0.38},{"日期":"1998-06-30T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.12,"最高":17.7,"最低":17.1,"成交量":39740,"成交额":68520000.0,"振幅":3.4,"涨跌幅":-3.0,"涨跌额":-0.53,"换手率":0.37},{"日期":"1998-07-01T00:00:00.000","股票代码":"000001","开盘":17.58,"收盘":16.9,"最高":17.68,"最低":16.6,"成交量":62872,"成交额":106925000.0,"振幅":6.31,"涨跌幅":-1.29,"涨跌额":-0.22,"换手率":0.59},{"日期":"1998-07-02T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":17.09,"最高":17.15,"最低":16.68,"成交量":44487,"成交额":75297000.0,"振幅":2.78,"涨跌幅":1.12,"涨跌额":0.19,"换手率":0.42},{"日期":"1998-07-03T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.28,"最高":17.45,"最低":17.05,"成交量":33457,"成交额":57649000.0,"振幅":2.34,"涨跌幅":1.11,"涨跌额":0.19,"换手率":0.31},{"日期":"1998-07-06T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.8,"最高":17.1,"最低":16.8,"成交量":23558,"成交额":39885000.0,"振幅":1.74,"涨跌幅":-2.78,"涨跌额":-0.48,"换手率":0.22},{"日期":"1998-07-07T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.7,"最高":16.88,"最低":16.5,"成交量":29295,"成交额":48660000.0,"振幅":2.26,"涨跌幅":-0.6,"涨跌额":-0.1,"换手率":0.27},{"日期":"1998-07-08T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.96,"最高":17.15,"最低":16.7,"成交量":19881,"成交额":33673000.0,"振幅":2.69,"涨跌幅":1.56,"涨跌额":0.26,"换手率":0.19},{"日期":"1998-07-09T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.99,"最高":17.17,"最低":16.96,"成交量":16326,"成交额":27853000.0,"振幅":1.24,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.15},{"日期":"1998-07-10T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.88,"最高":17.02,"最低":16.8,"成交量":18519,"成交额":31262000.0,"振幅":1.29,"涨跌幅":-0.65,"涨跌额":-0.11,"换手率":0.17},{"日期":"1998-07-13T00:00:00.000","股票代码":"000001","开盘":16.99,"收盘":16.86,"最高":17.0,"最低":16.7,"成交量":17515,"成交额":29390000.0,"振幅":1.78,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.16},{"日期":"1998-07-14T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":16.56,"最高":16.95,"最低":16.52,"成交量":18901,"成交额":31494000.0,"振幅":2.55,"涨跌幅":-1.78,"涨跌额":-0.3,"换手率":0.18},{"日期":"1998-07-15T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.15,"最高":16.56,"最低":16.1,"成交量":29423,"成交额":47890000.0,"振幅":2.78,"涨跌幅":-2.48,"涨跌额":-0.41,"换手率":0.27},{"日期":"1998-07-16T00:00:00.000","股票代码":"000001","开盘":16.05,"收盘":15.8,"最高":16.1,"最低":15.76,"成交量":43361,"成交额":68771000.0,"振幅":2.11,"涨跌幅":-2.17,"涨跌额":-0.35,"换手率":0.4},{"日期":"1998-07-17T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.62,"最高":15.96,"最低":15.6,"成交量":40257,"成交额":63174000.0,"振幅":2.28,"涨跌幅":-1.14,"涨跌额":-0.18,"换手率":0.38},{"日期":"1998-07-20T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.18,"最高":15.56,"最低":15.1,"成交量":44204,"成交额":67268000.0,"振幅":2.94,"涨跌幅":-2.82,"涨跌额":-0.44,"换手率":0.41},{"日期":"1998-07-21T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":16.68,"最高":16.7,"最低":15.01,"成交量":77395,"成交额":124956000.0,"振幅":11.13,"涨跌幅":9.88,"涨跌额":1.5,"换手率":0.72},{"日期":"1998-07-22T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":17.18,"最高":18.0,"最低":16.1,"成交量":221167,"成交额":383264000.0,"振幅":11.39,"涨跌幅":3.0,"涨跌额":0.5,"换手率":2.07},{"日期":"1998-07-23T00:00:00.000","股票代码":"000001","开盘":17.11,"收盘":17.3,"最高":17.39,"最低":16.98,"成交量":54778,"成交额":94051000.0,"振幅":2.39,"涨跌幅":0.7,"涨跌额":0.12,"换手率":0.51},{"日期":"1998-07-24T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":17.79,"最高":17.93,"最低":17.18,"成交量":97104,"成交额":172296992.0,"振幅":4.34,"涨跌幅":2.83,"涨跌额":0.49,"换手率":0.91},{"日期":"1998-07-27T00:00:00.000","股票代码":"000001","开盘":17.87,"收盘":17.75,"最高":18.0,"最低":17.5,"成交量":44738,"成交额":79576000.0,"振幅":2.81,"涨跌幅":-0.22,"涨跌额":-0.04,"换手率":0.42},{"日期":"1998-07-28T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":17.4,"最高":17.8,"最低":17.32,"成交量":27272,"成交额":47644000.0,"振幅":2.7,"涨跌幅":-1.97,"涨跌额":-0.35,"换手率":0.25},{"日期":"1998-07-29T00:00:00.000","股票代码":"000001","开盘":17.4,"收盘":17.47,"最高":17.8,"最低":17.3,"成交量":25197,"成交额":44193000.0,"振幅":2.87,"涨跌幅":0.4,"涨跌额":0.07,"换手率":0.24},{"日期":"1998-07-30T00:00:00.000","股票代码":"000001","开盘":17.47,"收盘":17.33,"最高":17.65,"最低":17.2,"成交量":22105,"成交额":38319000.0,"振幅":2.58,"涨跌幅":-0.8,"涨跌额":-0.14,"换手率":0.21},{"日期":"1998-07-31T00:00:00.000","股票代码":"000001","开盘":17.38,"收盘":17.26,"最高":17.51,"最低":17.2,"成交量":15406,"成交额":26670000.0,"振幅":1.79,"涨跌幅":-0.4,"涨跌额":-0.07,"换手率":0.14},{"日期":"1998-08-03T00:00:00.000","股票代码":"000001","开盘":17.28,"收盘":16.66,"最高":17.3,"最低":16.58,"成交量":31485,"成交额":52988000.0,"振幅":4.17,"涨跌幅":-3.48,"涨跌额":-0.6,"换手率":0.29},{"日期":"1998-08-04T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.89,"最高":17.2,"最低":16.37,"成交量":33302,"成交额":55752000.0,"振幅":4.98,"涨跌幅":1.38,"涨跌额":0.23,"换手率":0.31},{"日期":"1998-08-05T00:00:00.000","股票代码":"000001","开盘":16.95,"收盘":16.92,"最高":17.0,"最低":16.62,"成交量":18517,"成交额":31131000.0,"振幅":2.25,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.17},{"日期":"1998-08-06T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.68,"最高":17.19,"最低":16.6,"成交量":17541,"成交额":29594000.0,"振幅":3.49,"涨跌幅":-1.42,"涨跌额":-0.24,"换手率":0.16},{"日期":"1998-08-07T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.65,"最高":16.9,"最低":16.52,"成交量":18566,"成交额":30922000.0,"振幅":2.28,"涨跌幅":-0.18,"涨跌额":-0.03,"换手率":0.17},{"日期":"1998-08-10T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.33,"最高":16.6,"最低":16.1,"成交量":20845,"成交额":34033000.0,"振幅":3.0,"涨跌幅":-1.92,"涨跌额":-0.32,"换手率":0.19},{"日期":"1998-08-11T00:00:00.000","股票代码":"000001","开盘":16.33,"收盘":15.95,"最高":16.58,"最低":15.9,"成交量":25611,"成交额":41441000.0,"振幅":4.16,"涨跌幅":-2.33,"涨跌额":-0.38,"换手率":0.24},{"日期":"1998-08-12T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":16.14,"最高":16.3,"最低":15.58,"成交量":35233,"成交额":56015000.0,"振幅":4.51,"涨跌幅":1.19,"涨跌额":0.19,"换手率":0.33},{"日期":"1998-08-13T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.13,"最高":16.35,"最低":16.0,"成交量":25081,"成交额":40485000.0,"振幅":2.17,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.23},{"日期":"1998-08-14T00:00:00.000","股票代码":"000001","开盘":16.13,"收盘":15.85,"最高":16.13,"最低":15.7,"成交量":24491,"成交额":38838000.0,"振幅":2.67,"涨跌幅":-1.74,"涨跌额":-0.28,"换手率":0.23},{"日期":"1998-08-17T00:00:00.000","股票代码":"000001","开盘":15.79,"收盘":15.19,"最高":15.79,"最低":15.0,"成交量":48022,"成交额":73736000.0,"振幅":4.98,"涨跌幅":-4.16,"涨跌额":-0.66,"换手率":0.45},{"日期":"1998-08-18T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.39,"最高":15.75,"最低":15.01,"成交量":34464,"成交额":53268000.0,"振幅":4.87,"涨跌幅":1.32,"涨跌额":0.2,"换手率":0.32},{"日期":"1998-08-19T00:00:00.000","股票代码":"000001","开盘":15.45,"收盘":15.92,"最高":15.95,"最低":15.4,"成交量":30884,"成交额":48294000.0,"振幅":3.57,"涨跌幅":3.44,"涨跌额":0.53,"换手率":0.29},{"日期":"1998-08-20T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.88,"最高":16.1,"最低":15.7,"成交量":23253,"成交额":36843000.0,"振幅":2.51,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.22},{"日期":"1998-08-21T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":17.16,"最高":17.45,"最低":15.75,"成交量":97354,"成交额":162494000.0,"振幅":10.71,"涨跌幅":8.06,"涨跌额":1.28,"换手率":0.91},{"日期":"1998-08-24T00:00:00.000","股票代码":"000001","开盘":17.12,"收盘":16.76,"最高":17.5,"最低":16.68,"成交量":72777,"成交额":124094000.0,"振幅":4.78,"涨跌幅":-2.33,"涨跌额":-0.4,"换手率":0.68},{"日期":"1998-08-25T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.61,"最高":16.74,"最低":16.3,"成交量":27899,"成交额":46039000.0,"振幅":2.63,"涨跌幅":-0.89,"涨跌额":-0.15,"换手率":0.26},{"日期":"1998-08-26T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.4,"最高":17.2,"最低":16.3,"成交量":43542,"成交额":73119000.0,"振幅":5.42,"涨跌幅":-1.26,"涨跌额":-0.21,"换手率":0.41},{"日期":"1998-08-27T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.09,"最高":16.4,"最低":16.05,"成交量":27941,"成交额":45245000.0,"振幅":2.13,"涨跌幅":-1.89,"涨跌额":-0.31,"换手率":0.26},{"日期":"1998-08-28T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.92,"最高":16.2,"最低":15.85,"成交量":27213,"成交额":43494000.0,"振幅":2.18,"涨跌幅":-1.06,"涨跌额":-0.17,"换手率":0.25},{"日期":"1998-08-31T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":16.14,"最高":16.16,"最低":15.5,"成交量":34443,"成交额":54165000.0,"振幅":4.15,"涨跌幅":1.38,"涨跌额":0.22,"换手率":0.32},{"日期":"1998-09-01T00:00:00.000","股票代码":"000001","开盘":16.13,"收盘":15.87,"最高":16.14,"最低":15.78,"成交量":14863,"成交额":23729000.0,"振幅":2.23,"涨跌幅":-1.67,"涨跌额":-0.27,"换手率":0.14},{"日期":"1998-09-02T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.83,"最高":16.0,"最低":15.7,"成交量":9699,"成交额":15393000.0,"振幅":1.89,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.09},{"日期":"1998-09-03T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.8,"最高":16.0,"最低":15.74,"成交量":16495,"成交额":26109000.0,"振幅":1.64,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.15},{"日期":"1998-09-04T00:00:00.000","股票代码":"000001","开盘":15.92,"收盘":15.91,"最高":16.2,"最低":15.8,"成交量":15730,"成交额":25101000.0,"振幅":2.53,"涨跌幅":0.7,"涨跌额":0.11,"换手率":0.15},{"日期":"1998-09-07T00:00:00.000","股票代码":"000001","开盘":15.93,"收盘":15.92,"最高":16.03,"最低":15.74,"成交量":17801,"成交额":28221000.0,"振幅":1.82,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.17},{"日期":"1998-09-08T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":15.95,"最高":16.35,"最低":15.94,"成交量":22213,"成交额":35787000.0,"振幅":2.58,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.21},{"日期":"1998-09-09T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.01,"最高":16.08,"最低":15.8,"成交量":15346,"成交额":24473000.0,"振幅":1.76,"涨跌幅":0.38,"涨跌额":0.06,"换手率":0.14},{"日期":"1998-09-10T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":16.23,"最高":16.49,"最低":15.98,"成交量":36894,"成交额":59830000.0,"振幅":3.19,"涨跌幅":1.37,"涨跌额":0.22,"换手率":0.34},{"日期":"1998-09-11T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.05,"最高":16.4,"最低":15.99,"成交量":29433,"成交额":47552000.0,"振幅":2.53,"涨跌幅":-1.11,"涨跌额":-0.18,"换手率":0.27},{"日期":"1998-09-14T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.09,"最高":16.33,"最低":15.8,"成交量":40698,"成交额":65114000.0,"振幅":3.3,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.38},{"日期":"1998-09-15T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.21,"最高":16.5,"最低":16.1,"成交量":50622,"成交额":82224000.0,"振幅":2.49,"涨跌幅":0.75,"涨跌额":0.12,"换手率":0.47},{"日期":"1998-09-16T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.09,"最高":16.2,"最低":15.95,"成交量":29624,"成交额":47571000.0,"振幅":1.54,"涨跌幅":-0.74,"涨跌额":-0.12,"换手率":0.28},{"日期":"1998-09-17T00:00:00.000","股票代码":"000001","开盘":16.09,"收盘":15.8,"最高":16.14,"最低":15.75,"成交量":40461,"成交额":64539000.0,"振幅":2.42,"涨跌幅":-1.8,"涨跌额":-0.29,"换手率":0.38},{"日期":"1998-09-18T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.66,"最高":15.98,"最低":15.6,"成交量":29145,"成交额":45755000.0,"振幅":2.41,"涨跌幅":-0.89,"涨跌额":-0.14,"换手率":0.27},{"日期":"1998-09-21T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.62,"最高":15.64,"最低":15.44,"成交量":20264,"成交额":31514000.0,"振幅":1.28,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.19},{"日期":"1998-09-22T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":15.67,"最高":16.0,"最低":15.62,"成交量":18338,"成交额":28960000.0,"振幅":2.43,"涨跌幅":0.32,"涨跌额":0.05,"换手率":0.17},{"日期":"1998-09-23T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.79,"最高":15.87,"最低":15.55,"成交量":14699,"成交额":23011000.0,"振幅":2.04,"涨跌幅":0.77,"涨跌额":0.12,"换手率":0.14},{"日期":"1998-09-24T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.49,"最高":15.8,"最低":15.48,"成交量":19527,"成交额":30346000.0,"振幅":2.03,"涨跌幅":-1.9,"涨跌额":-0.3,"换手率":0.18},{"日期":"1998-09-25T00:00:00.000","股票代码":"000001","开盘":15.48,"收盘":15.45,"最高":15.55,"最低":15.38,"成交量":22126,"成交额":34160000.0,"振幅":1.1,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.21},{"日期":"1998-09-28T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.51,"最高":15.85,"最低":15.42,"成交量":25106,"成交额":38964000.0,"振幅":2.78,"涨跌幅":0.39,"涨跌额":0.06,"换手率":0.23},{"日期":"1998-09-29T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.74,"最高":16.2,"最低":15.68,"成交量":34671,"成交额":55369000.0,"振幅":3.35,"涨跌幅":1.48,"涨跌额":0.23,"换手率":0.32},{"日期":"1998-09-30T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.77,"最高":16.0,"最低":15.66,"成交量":16198,"成交额":25528000.0,"振幅":2.16,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.15},{"日期":"1998-10-05T00:00:00.000","股票代码":"000001","开盘":15.77,"收盘":15.54,"最高":15.8,"最低":15.49,"成交量":14479,"成交额":22515000.0,"振幅":1.97,"涨跌幅":-1.46,"涨跌额":-0.23,"换手率":0.14},{"日期":"1998-10-06T00:00:00.000","股票代码":"000001","开盘":15.52,"收盘":15.36,"最高":15.6,"最低":15.35,"成交量":17628,"成交额":27165000.0,"振幅":1.61,"涨跌幅":-1.16,"涨跌额":-0.18,"换手率":0.16},{"日期":"1998-10-07T00:00:00.000","股票代码":"000001","开盘":15.36,"收盘":15.29,"最高":15.41,"最低":15.24,"成交量":21286,"成交额":32603000.0,"振幅":1.11,"涨跌幅":-0.46,"涨跌额":-0.07,"换手率":0.2},{"日期":"1998-10-08T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.32,"最高":15.4,"最低":15.25,"成交量":17782,"成交额":27204000.0,"振幅":0.98,"涨跌幅":0.2,"涨跌额":0.03,"换手率":0.17},{"日期":"1998-10-09T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.28,"最高":15.5,"最低":15.28,"成交量":16603,"成交额":25432000.0,"振幅":1.44,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.16},{"日期":"1998-10-12T00:00:00.000","股票代码":"000001","开盘":15.29,"收盘":15.21,"最高":15.42,"最低":15.1,"成交量":22283,"成交额":33893000.0,"振幅":2.09,"涨跌幅":-0.46,"涨跌额":-0.07,"换手率":0.21},{"日期":"1998-10-13T00:00:00.000","股票代码":"000001","开盘":15.21,"收盘":15.25,"最高":15.55,"最低":15.2,"成交量":36807,"成交额":56401000.0,"振幅":2.3,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.34},{"日期":"1998-10-14T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.14,"最高":15.3,"最低":15.1,"成交量":20121,"成交额":30513000.0,"振幅":1.31,"涨跌幅":-0.72,"涨跌额":-0.11,"换手率":0.19},{"日期":"1998-10-15T00:00:00.000","股票代码":"000001","开盘":15.14,"收盘":15.3,"最高":15.32,"最低":15.05,"成交量":26588,"成交额":40197000.0,"振幅":1.78,"涨跌幅":1.06,"涨跌额":0.16,"换手率":0.25},{"日期":"1998-10-16T00:00:00.000","股票代码":"000001","开盘":15.46,"收盘":15.27,"最高":15.5,"最低":15.23,"成交量":17709,"成交额":27138000.0,"振幅":1.76,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.17},{"日期":"1998-10-19T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.24,"最高":15.5,"最低":15.2,"成交量":20184,"成交额":30897000.0,"振幅":1.96,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.19},{"日期":"1998-10-20T00:00:00.000","股票代码":"000001","开盘":15.22,"收盘":15.14,"最高":15.39,"最低":15.08,"成交量":21312,"成交额":32276000.0,"振幅":2.03,"涨跌幅":-0.66,"涨跌额":-0.1,"换手率":0.2},{"日期":"1998-10-21T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":14.71,"最高":15.14,"最低":14.7,"成交量":42947,"成交额":63758000.0,"振幅":2.91,"涨跌幅":-2.84,"涨跌额":-0.43,"换手率":0.4},{"日期":"1998-10-22T00:00:00.000","股票代码":"000001","开盘":14.51,"收盘":14.58,"最高":14.6,"最低":14.31,"成交量":41712,"成交额":60317000.0,"振幅":1.97,"涨跌幅":-0.88,"涨跌额":-0.13,"换手率":0.39},{"日期":"1998-10-23T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":14.91,"最高":15.68,"最低":14.91,"成交量":49146,"成交额":74917000.0,"振幅":5.28,"涨跌幅":2.26,"涨跌额":0.33,"换手率":0.46},{"日期":"1998-10-26T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.54,"最高":14.8,"最低":14.38,"成交量":31272,"成交额":45360000.0,"振幅":2.82,"涨跌幅":-2.48,"涨跌额":-0.37,"换手率":0.29},{"日期":"1998-10-27T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.37,"最高":14.55,"最低":14.31,"成交量":24886,"成交额":35785000.0,"振幅":1.65,"涨跌幅":-1.17,"涨跌额":-0.17,"换手率":0.23},{"日期":"1998-10-28T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":14.37,"最高":14.6,"最低":14.3,"成交量":20899,"成交额":30053000.0,"振幅":2.09,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.2},{"日期":"1998-10-29T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.47,"最高":14.8,"最低":14.28,"成交量":37706,"成交额":54807000.0,"振幅":3.62,"涨跌幅":0.7,"涨跌额":0.1,"换手率":0.35},{"日期":"1998-10-30T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.89,"最高":15.2,"最低":14.5,"成交量":56406,"成交额":84545000.0,"振幅":4.84,"涨跌幅":2.9,"涨跌额":0.42,"换手率":0.53},{"日期":"1998-11-02T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.79,"最高":15.15,"最低":14.7,"成交量":23113,"成交额":34309000.0,"振幅":3.02,"涨跌幅":-0.67,"涨跌额":-0.1,"换手率":0.22},{"日期":"1998-11-03T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.62,"最高":14.92,"最低":14.58,"成交量":20222,"成交额":29623000.0,"振幅":2.3,"涨跌幅":-1.15,"涨跌额":-0.17,"换手率":0.19},{"日期":"1998-11-04T00:00:00.000","股票代码":"000001","开盘":14.62,"收盘":14.7,"最高":14.86,"最低":14.5,"成交量":22726,"成交额":33288000.0,"振幅":2.46,"涨跌幅":0.55,"涨跌额":0.08,"换手率":0.21},{"日期":"1998-11-05T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.87,"最高":14.9,"最低":14.57,"成交量":26337,"成交额":38753000.0,"振幅":2.24,"涨跌幅":1.16,"涨跌额":0.17,"换手率":0.25},{"日期":"1998-11-06T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.98,"最高":15.2,"最低":14.85,"成交量":48273,"成交额":72503000.0,"振幅":2.35,"涨跌幅":0.74,"涨跌额":0.11,"换手率":0.45},{"日期":"1998-11-09T00:00:00.000","股票代码":"000001","开盘":15.03,"收盘":15.2,"最高":15.3,"最低":15.0,"成交量":39261,"成交额":59464000.0,"振幅":2.0,"涨跌幅":1.47,"涨跌额":0.22,"换手率":0.37},{"日期":"1998-11-10T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.43,"最高":15.68,"最低":15.1,"成交量":53317,"成交额":82374000.0,"振幅":3.82,"涨跌幅":1.51,"涨跌额":0.23,"换手率":0.5},{"日期":"1998-11-11T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.28,"最高":15.5,"最低":15.2,"成交量":23682,"成交额":36241000.0,"振幅":1.94,"涨跌幅":-0.97,"涨跌额":-0.15,"换手率":0.22},{"日期":"1998-11-12T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.48,"最高":15.85,"最低":15.21,"成交量":55618,"成交额":86559000.0,"振幅":4.19,"涨跌幅":1.31,"涨跌额":0.2,"换手率":0.52},{"日期":"1998-11-13T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.49,"最高":15.6,"最低":15.35,"成交量":30307,"成交额":46809000.0,"振幅":1.61,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.28},{"日期":"1998-11-16T00:00:00.000","股票代码":"000001","开盘":15.59,"收盘":17.0,"最高":17.0,"最低":15.58,"成交量":249880,"成交额":413255008.0,"振幅":9.17,"涨跌幅":9.75,"涨跌额":1.51,"换手率":2.33},{"日期":"1998-11-17T00:00:00.000","股票代码":"000001","开盘":17.18,"收盘":17.1,"最高":17.77,"最低":16.95,"成交量":265437,"成交额":461492992.0,"振幅":4.82,"涨跌幅":0.59,"涨跌额":0.1,"换手率":2.48},{"日期":"1998-11-18T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.02,"最高":17.38,"最低":16.71,"成交量":91338,"成交额":155924000.0,"振幅":3.92,"涨跌幅":-0.47,"涨跌额":-0.08,"换手率":0.85},{"日期":"1998-11-19T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":16.76,"最高":17.02,"最低":16.73,"成交量":53900,"成交额":90885000.0,"振幅":1.7,"涨跌幅":-1.53,"涨跌额":-0.26,"换手率":0.5},{"日期":"1998-11-20T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.77,"最高":17.0,"最低":16.68,"成交量":38372,"成交额":64572000.0,"振幅":1.91,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.36},{"日期":"1998-11-23T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.56,"最高":16.86,"最低":16.42,"成交量":45866,"成交额":76060000.0,"振幅":2.62,"涨跌幅":-1.25,"涨跌额":-0.21,"换手率":0.43},{"日期":"1998-11-24T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.56,"最高":16.79,"最低":16.5,"成交量":19698,"成交额":32701000.0,"振幅":1.75,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"1998-11-25T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.09,"最高":16.78,"最低":16.06,"成交量":34697,"成交额":56612000.0,"振幅":4.35,"涨跌幅":-2.84,"涨跌额":-0.47,"换手率":0.32},{"日期":"1998-11-26T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.91,"最高":16.22,"最低":15.88,"成交量":31330,"成交额":50112000.0,"振幅":2.11,"涨跌幅":-1.12,"涨跌额":-0.18,"换手率":0.29},{"日期":"1998-11-27T00:00:00.000","股票代码":"000001","开盘":15.91,"收盘":15.7,"最高":16.07,"最低":15.65,"成交量":22663,"成交额":35932000.0,"振幅":2.64,"涨跌幅":-1.32,"涨跌额":-0.21,"换手率":0.21},{"日期":"1998-11-30T00:00:00.000","股票代码":"000001","开盘":15.66,"收盘":15.85,"最高":15.9,"最低":15.51,"成交量":17331,"成交额":27207000.0,"振幅":2.48,"涨跌幅":0.96,"涨跌额":0.15,"换手率":0.16},{"日期":"1998-12-01T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.64,"最高":16.0,"最低":15.6,"成交量":11460,"成交额":18047000.0,"振幅":2.52,"涨跌幅":-1.32,"涨跌额":-0.21,"换手率":0.11},{"日期":"1998-12-02T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.8,"最高":15.8,"最低":15.56,"成交量":16714,"成交额":26221000.0,"振幅":1.53,"涨跌幅":1.02,"涨跌额":0.16,"换手率":0.16},{"日期":"1998-12-03T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.91,"最高":16.16,"最低":15.7,"成交量":19950,"成交额":31790000.0,"振幅":2.91,"涨跌幅":0.7,"涨跌额":0.11,"换手率":0.19},{"日期":"1998-12-04T00:00:00.000","股票代码":"000001","开盘":15.91,"收盘":15.87,"最高":16.3,"最低":15.84,"成交量":41395,"成交额":66566000.0,"振幅":2.89,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.39},{"日期":"1998-12-07T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.75,"最高":16.35,"最低":15.71,"成交量":28927,"成交额":46528000.0,"振幅":4.03,"涨跌幅":-0.76,"涨跌额":-0.12,"换手率":0.27},{"日期":"1998-12-08T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.78,"最高":15.95,"最低":15.7,"成交量":11284,"成交额":17838000.0,"振幅":1.59,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.11},{"日期":"1998-12-09T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.63,"最高":15.9,"最低":15.63,"成交量":11279,"成交额":17713000.0,"振幅":1.71,"涨跌幅":-0.95,"涨跌额":-0.15,"换手率":0.11},{"日期":"1998-12-10T00:00:00.000","股票代码":"000001","开盘":15.63,"收盘":15.35,"最高":15.66,"最低":15.3,"成交量":20967,"成交额":32393000.0,"振幅":2.3,"涨跌幅":-1.79,"涨跌额":-0.28,"换手率":0.2},{"日期":"1998-12-11T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.58,"最高":15.65,"最低":15.24,"成交量":11099,"成交额":17134000.0,"振幅":2.67,"涨跌幅":1.5,"涨跌额":0.23,"换手率":0.1},{"日期":"1998-12-14T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.26,"最高":15.5,"最低":15.25,"成交量":13899,"成交额":21326000.0,"振幅":1.6,"涨跌幅":-2.05,"涨跌额":-0.32,"换手率":0.13},{"日期":"1998-12-15T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.27,"最高":15.3,"最低":14.99,"成交量":30495,"成交额":46022000.0,"振幅":2.03,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.28},{"日期":"1998-12-16T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.12,"最高":15.45,"最低":15.09,"成交量":13395,"成交额":20355000.0,"振幅":2.36,"涨跌幅":-0.98,"涨跌额":-0.15,"换手率":0.13},{"日期":"1998-12-17T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":14.89,"最高":15.1,"最低":14.85,"成交量":25100,"成交额":37603000.0,"振幅":1.65,"涨跌幅":-1.52,"涨跌额":-0.23,"换手率":0.23},{"日期":"1998-12-18T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.93,"最高":15.1,"最低":14.78,"成交量":15919,"成交额":23738000.0,"振幅":2.15,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.15},{"日期":"1998-12-21T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":15.01,"最高":15.28,"最低":14.9,"成交量":21453,"成交额":32283000.0,"振幅":2.55,"涨跌幅":0.54,"涨跌额":0.08,"换手率":0.2},{"日期":"1998-12-22T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.21,"最高":15.34,"最低":15.0,"成交量":23781,"成交额":36052000.0,"振幅":2.27,"涨跌幅":1.33,"涨跌额":0.2,"换手率":0.22},{"日期":"1998-12-23T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.05,"最高":15.44,"最低":15.0,"成交量":29365,"成交额":44694000.0,"振幅":2.89,"涨跌幅":-1.05,"涨跌额":-0.16,"换手率":0.27},{"日期":"1998-12-24T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.0,"最高":15.08,"最低":14.93,"成交量":19510,"成交额":29267000.0,"振幅":1.0,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.18},{"日期":"1998-12-25T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.05,"最高":15.35,"最低":15.0,"成交量":22357,"成交额":33787000.0,"振幅":2.33,"涨跌幅":0.33,"涨跌额":0.05,"换手率":0.21},{"日期":"1998-12-28T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":14.95,"最高":15.26,"最低":14.9,"成交量":13462,"成交额":20235000.0,"振幅":2.39,"涨跌幅":-0.66,"涨跌额":-0.1,"换手率":0.13},{"日期":"1998-12-29T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.81,"最高":15.03,"最低":14.78,"成交量":16828,"成交额":25079000.0,"振幅":1.67,"涨跌幅":-0.94,"涨跌额":-0.14,"换手率":0.16},{"日期":"1998-12-30T00:00:00.000","股票代码":"000001","开盘":14.78,"收盘":14.92,"最高":14.99,"最低":14.72,"成交量":13711,"成交额":20311000.0,"振幅":1.82,"涨跌幅":0.74,"涨跌额":0.11,"换手率":0.13},{"日期":"1998-12-31T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.85,"最高":15.02,"最低":14.84,"成交量":13281,"成交额":19833000.0,"振幅":1.21,"涨跌幅":-0.47,"涨跌额":-0.07,"换手率":0.12},{"日期":"1999-01-04T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.55,"最高":14.9,"最低":14.53,"成交量":10705,"成交额":15710000.0,"振幅":2.49,"涨跌幅":-2.02,"涨跌额":-0.3,"换手率":0.1},{"日期":"1999-01-05T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.49,"最高":14.6,"最低":14.3,"成交量":17408,"成交额":25148000.0,"振幅":2.06,"涨跌幅":-0.41,"涨跌额":-0.06,"换手率":0.16},{"日期":"1999-01-06T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.58,"最高":14.78,"最低":14.47,"成交量":12036,"成交额":17579000.0,"振幅":2.14,"涨跌幅":0.62,"涨跌额":0.09,"换手率":0.11},{"日期":"1999-01-07T00:00:00.000","股票代码":"000001","开盘":14.55,"收盘":14.9,"最高":15.25,"最低":14.52,"成交量":17028,"成交额":25376000.0,"振幅":5.01,"涨跌幅":2.19,"涨跌额":0.32,"换手率":0.16},{"日期":"1999-01-08T00:00:00.000","股票代码":"000001","开盘":14.91,"收盘":15.04,"最高":15.19,"最低":14.91,"成交量":20518,"成交额":30898000.0,"振幅":1.88,"涨跌幅":0.94,"涨跌额":0.14,"换手率":0.19},{"日期":"1999-01-11T00:00:00.000","股票代码":"000001","开盘":15.17,"收盘":15.0,"最高":15.19,"最低":14.88,"成交量":12243,"成交额":18299000.0,"振幅":2.06,"涨跌幅":-0.27,"涨跌额":-0.04,"换手率":0.11},{"日期":"1999-01-12T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.73,"最高":14.98,"最低":14.68,"成交量":20422,"成交额":30210000.0,"振幅":2.0,"涨跌幅":-1.8,"涨跌额":-0.27,"换手率":0.19},{"日期":"1999-01-13T00:00:00.000","股票代码":"000001","开盘":14.68,"收盘":14.65,"最高":14.85,"最低":14.61,"成交量":15312,"成交额":22510000.0,"振幅":1.63,"涨跌幅":-0.54,"涨跌额":-0.08,"换手率":0.14},{"日期":"1999-01-14T00:00:00.000","股票代码":"000001","开盘":14.63,"收盘":14.7,"最高":14.8,"最低":14.59,"成交量":18631,"成交额":27297000.0,"振幅":1.43,"涨跌幅":0.34,"涨跌额":0.05,"换手率":0.17},{"日期":"1999-01-15T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.62,"最高":14.8,"最低":14.6,"成交量":11789,"成交额":17258000.0,"振幅":1.36,"涨跌幅":-0.54,"涨跌额":-0.08,"换手率":0.11},{"日期":"1999-01-18T00:00:00.000","股票代码":"000001","开盘":14.63,"收盘":14.88,"最高":14.97,"最低":14.5,"成交量":14565,"成交额":21293000.0,"振幅":3.21,"涨跌幅":1.78,"涨跌额":0.26,"换手率":0.14},{"日期":"1999-01-19T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.86,"最高":15.0,"最低":14.75,"成交量":11713,"成交额":17437000.0,"振幅":1.68,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.11},{"日期":"1999-01-20T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.72,"最高":14.95,"最低":14.7,"成交量":8975,"成交额":13305000.0,"振幅":1.68,"涨跌幅":-0.94,"涨跌额":-0.14,"换手率":0.08},{"日期":"1999-01-21T00:00:00.000","股票代码":"000001","开盘":14.59,"收盘":14.66,"最高":14.7,"最低":14.59,"成交量":11711,"成交额":17134000.0,"振幅":0.75,"涨跌幅":-0.41,"涨跌额":-0.06,"换手率":0.11},{"日期":"1999-01-22T00:00:00.000","股票代码":"000001","开盘":14.68,"收盘":14.71,"最高":14.88,"最低":14.56,"成交量":23224,"成交额":34058000.0,"振幅":2.18,"涨跌幅":0.34,"涨跌额":0.05,"换手率":0.22},{"日期":"1999-01-25T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":14.52,"最高":14.83,"最低":14.48,"成交量":16454,"成交额":24089000.0,"振幅":2.38,"涨跌幅":-1.29,"涨跌额":-0.19,"换手率":0.15},{"日期":"1999-01-26T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.43,"最高":14.6,"最低":14.4,"成交量":14617,"成交额":21158000.0,"振幅":1.38,"涨跌幅":-0.62,"涨跌额":-0.09,"换手率":0.14},{"日期":"1999-01-27T00:00:00.000","股票代码":"000001","开盘":14.46,"收盘":14.49,"最高":14.55,"最低":14.39,"成交量":15546,"成交额":22482000.0,"振幅":1.11,"涨跌幅":0.42,"涨跌额":0.06,"换手率":0.15},{"日期":"1999-01-28T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.39,"最高":14.53,"最低":14.37,"成交量":15029,"成交额":21648000.0,"振幅":1.1,"涨跌幅":-0.69,"涨跌额":-0.1,"换手率":0.14},{"日期":"1999-01-29T00:00:00.000","股票代码":"000001","开盘":14.39,"收盘":14.47,"最高":14.65,"最低":14.3,"成交量":16776,"成交额":24104000.0,"振幅":2.43,"涨跌幅":0.56,"涨跌额":0.08,"换手率":0.16},{"日期":"1999-02-01T00:00:00.000","股票代码":"000001","开盘":14.47,"收盘":14.28,"最高":14.55,"最低":14.26,"成交量":17564,"成交额":25213000.0,"振幅":2.0,"涨跌幅":-1.31,"涨跌额":-0.19,"换手率":0.16},{"日期":"1999-02-02T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.29,"最高":14.32,"最低":14.13,"成交量":20564,"成交额":29182000.0,"振幅":1.33,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.19},{"日期":"1999-02-03T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.16,"最高":14.32,"最低":14.15,"成交量":12454,"成交额":17667000.0,"振幅":1.19,"涨跌幅":-0.91,"涨跌额":-0.13,"换手率":0.12},{"日期":"1999-02-04T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":13.84,"最高":14.1,"最低":13.82,"成交量":23897,"成交额":33355000.0,"振幅":1.98,"涨跌幅":-2.26,"涨跌额":-0.32,"换手率":0.22},{"日期":"1999-02-05T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.55,"最高":13.79,"最低":13.5,"成交量":24531,"成交额":33407000.0,"振幅":2.1,"涨跌幅":-2.1,"涨跌额":-0.29,"换手率":0.23},{"日期":"1999-02-08T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.4,"最高":13.66,"最低":13.24,"成交量":19743,"成交额":26512000.0,"振幅":3.1,"涨跌幅":-1.11,"涨跌额":-0.15,"换手率":0.18},{"日期":"1999-02-09T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.59,"最高":13.68,"最低":13.35,"成交量":26014,"成交额":35350000.0,"振幅":2.46,"涨跌幅":1.42,"涨跌额":0.19,"换手率":0.24},{"日期":"1999-03-01T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.86,"最高":13.96,"最低":13.5,"成交量":10081,"成交额":13937000.0,"振幅":3.38,"涨跌幅":1.99,"涨跌额":0.27,"换手率":0.09},{"日期":"1999-03-02T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.72,"最高":13.95,"最低":13.5,"成交量":13246,"成交额":18109000.0,"振幅":3.25,"涨跌幅":-1.01,"涨跌额":-0.14,"换手率":0.12},{"日期":"1999-03-03T00:00:00.000","股票代码":"000001","开盘":13.65,"收盘":13.84,"最高":13.89,"最低":13.51,"成交量":14099,"成交额":19319000.0,"振幅":2.77,"涨跌幅":0.87,"涨跌额":0.12,"换手率":0.13},{"日期":"1999-03-04T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":13.68,"最高":13.88,"最低":13.6,"成交量":12813,"成交额":17571000.0,"振幅":2.02,"涨跌幅":-1.16,"涨跌额":-0.16,"换手率":0.12},{"日期":"1999-03-05T00:00:00.000","股票代码":"000001","开盘":13.65,"收盘":13.81,"最高":13.95,"最低":13.61,"成交量":14351,"成交额":19766000.0,"振幅":2.49,"涨跌幅":0.95,"涨跌额":0.13,"换手率":0.13},{"日期":"1999-03-08T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.67,"最高":13.81,"最低":13.6,"成交量":17756,"成交额":24256000.0,"振幅":1.52,"涨跌幅":-1.01,"涨跌额":-0.14,"换手率":0.17},{"日期":"1999-03-09T00:00:00.000","股票代码":"000001","开盘":13.66,"收盘":13.97,"最高":14.2,"最低":13.66,"成交量":34310,"成交额":48037000.0,"振幅":3.95,"涨跌幅":2.19,"涨跌额":0.3,"换手率":0.32},{"日期":"1999-03-10T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":13.75,"最高":14.0,"最低":13.71,"成交量":11622,"成交额":16065000.0,"振幅":2.08,"涨跌幅":-1.57,"涨跌额":-0.22,"换手率":0.11},{"日期":"1999-03-11T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.91,"最高":14.06,"最低":13.6,"成交量":19104,"成交额":26510000.0,"振幅":3.35,"涨跌幅":1.16,"涨跌额":0.16,"换手率":0.18},{"日期":"1999-03-12T00:00:00.000","股票代码":"000001","开盘":13.91,"收盘":13.99,"最高":14.14,"最低":13.88,"成交量":19391,"成交额":27166000.0,"振幅":1.87,"涨跌幅":0.58,"涨跌额":0.08,"换手率":0.18},{"日期":"1999-03-15T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":13.93,"最高":14.1,"最低":13.89,"成交量":17670,"成交额":24636000.0,"振幅":1.5,"涨跌幅":-0.43,"涨跌额":-0.06,"换手率":0.17},{"日期":"1999-03-16T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.83,"最高":13.93,"最低":13.77,"成交量":16451,"成交额":22725000.0,"振幅":1.15,"涨跌幅":-0.72,"涨跌额":-0.1,"换手率":0.15},{"日期":"1999-03-17T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.9,"最高":14.11,"最低":13.8,"成交量":21687,"成交额":30298000.0,"振幅":2.24,"涨跌幅":0.51,"涨跌额":0.07,"换手率":0.2},{"日期":"1999-03-18T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":13.76,"最高":13.93,"最低":13.75,"成交量":14194,"成交额":19601000.0,"振幅":1.29,"涨跌幅":-1.01,"涨跌额":-0.14,"换手率":0.13},{"日期":"1999-03-19T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.86,"最高":13.9,"最低":13.58,"成交量":17704,"成交额":24404000.0,"振幅":2.33,"涨跌幅":0.73,"涨跌额":0.1,"换手率":0.17},{"日期":"1999-03-22T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":13.73,"最高":13.88,"最低":13.66,"成交量":22602,"成交额":30976000.0,"振幅":1.59,"涨跌幅":-0.94,"涨跌额":-0.13,"换手率":0.21},{"日期":"1999-03-23T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.68,"最高":13.79,"最低":13.59,"成交量":24708,"成交额":33743000.0,"振幅":1.46,"涨跌幅":-0.36,"涨跌额":-0.05,"换手率":0.23},{"日期":"1999-03-24T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":14.04,"最高":14.47,"最低":13.68,"成交量":68137,"成交额":96440000.0,"振幅":5.77,"涨跌幅":2.63,"涨跌额":0.36,"换手率":0.64},{"日期":"1999-03-25T00:00:00.000","股票代码":"000001","开盘":14.04,"收盘":13.81,"最高":14.05,"最低":13.77,"成交量":18165,"成交额":25166000.0,"振幅":1.99,"涨跌幅":-1.64,"涨跌额":-0.23,"换手率":0.17},{"日期":"1999-03-26T00:00:00.000","股票代码":"000001","开盘":13.79,"收盘":13.78,"最高":13.9,"最低":13.7,"成交量":15335,"成交额":21160000.0,"振幅":1.45,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.14},{"日期":"1999-03-29T00:00:00.000","股票代码":"000001","开盘":13.78,"收盘":13.88,"最高":13.89,"最低":13.65,"成交量":15750,"成交额":21689000.0,"振幅":1.74,"涨跌幅":0.73,"涨跌额":0.1,"换手率":0.15},{"日期":"1999-03-30T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.75,"最高":14.0,"最低":13.72,"成交量":9315,"成交额":12876000.0,"振幅":2.02,"涨跌幅":-0.94,"涨跌额":-0.13,"换手率":0.09},{"日期":"1999-03-31T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.69,"最高":13.85,"最低":13.65,"成交量":13037,"成交额":17847000.0,"振幅":1.45,"涨跌幅":-0.44,"涨跌额":-0.06,"换手率":0.12},{"日期":"1999-04-01T00:00:00.000","股票代码":"000001","开盘":13.61,"收盘":13.63,"最高":13.69,"最低":13.54,"成交量":20840,"成交额":28338000.0,"振幅":1.1,"涨跌幅":-0.44,"涨跌额":-0.06,"换手率":0.19},{"日期":"1999-04-02T00:00:00.000","股票代码":"000001","开盘":13.63,"收盘":13.76,"最高":13.99,"最低":13.61,"成交量":13609,"成交额":18692000.0,"振幅":2.79,"涨跌幅":0.95,"涨跌额":0.13,"换手率":0.13},{"日期":"1999-04-05T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.99,"最高":14.1,"最低":13.75,"成交量":25814,"成交额":35885000.0,"振幅":2.54,"涨跌幅":1.67,"涨跌额":0.23,"换手率":0.24},{"日期":"1999-04-06T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.79,"最高":14.0,"最低":13.75,"成交量":16729,"成交额":23125000.0,"振幅":1.79,"涨跌幅":-1.43,"涨跌额":-0.2,"换手率":0.16},{"日期":"1999-04-07T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.9,"最高":14.08,"最低":13.8,"成交量":21169,"成交额":29459000.0,"振幅":2.03,"涨跌幅":0.8,"涨跌额":0.11,"换手率":0.2},{"日期":"1999-04-08T00:00:00.000","股票代码":"000001","开盘":13.96,"收盘":14.6,"最高":14.7,"最低":13.91,"成交量":120523,"成交额":172603008.0,"振幅":5.68,"涨跌幅":5.04,"涨跌额":0.7,"换手率":1.13},{"日期":"1999-04-09T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.28,"最高":14.8,"最低":14.22,"成交量":91006,"成交额":132253000.0,"振幅":3.97,"涨跌幅":-2.19,"涨跌额":-0.32,"换手率":0.85},{"日期":"1999-04-12T00:00:00.000","股票代码":"000001","开盘":14.28,"收盘":14.03,"最高":14.45,"最低":14.01,"成交量":35404,"成交额":50122000.0,"振幅":3.08,"涨跌幅":-1.75,"涨跌额":-0.25,"换手率":0.33},{"日期":"1999-04-13T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.21,"最高":14.55,"最低":13.97,"成交量":39079,"成交额":55838000.0,"振幅":4.13,"涨跌幅":1.28,"涨跌额":0.18,"换手率":0.36},{"日期":"1999-04-14T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.06,"最高":14.35,"最低":14.01,"成交量":19943,"成交额":28136000.0,"振幅":2.39,"涨跌幅":-1.06,"涨跌额":-0.15,"换手率":0.19},{"日期":"1999-04-15T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":13.9,"最高":14.1,"最低":13.85,"成交量":22568,"成交额":31483000.0,"振幅":1.78,"涨跌幅":-1.14,"涨跌额":-0.16,"换手率":0.21},{"日期":"1999-04-16T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.89,"最高":14.09,"最低":13.77,"成交量":21235,"成交额":29489000.0,"振幅":2.3,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.2},{"日期":"1999-04-19T00:00:00.000","股票代码":"000001","开盘":13.91,"收盘":13.75,"最高":13.93,"最低":13.74,"成交量":16096,"成交额":22197000.0,"振幅":1.37,"涨跌幅":-1.01,"涨跌额":-0.14,"换手率":0.15},{"日期":"1999-04-20T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.84,"最高":14.04,"最低":13.7,"成交量":11653,"成交额":16155000.0,"振幅":2.47,"涨跌幅":0.65,"涨跌额":0.09,"换手率":0.11},{"日期":"1999-04-21T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.64,"最高":13.98,"最低":13.6,"成交量":16064,"成交额":22022000.0,"振幅":2.75,"涨跌幅":-1.45,"涨跌额":-0.2,"换手率":0.15},{"日期":"1999-04-22T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.47,"最高":13.75,"最低":13.31,"成交量":23345,"成交额":31432000.0,"振幅":3.23,"涨跌幅":-1.25,"涨跌额":-0.17,"换手率":0.22},{"日期":"1999-04-23T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.76,"最高":14.38,"最低":13.51,"成交量":22100,"成交额":30474000.0,"振幅":6.46,"涨跌幅":2.15,"涨跌额":0.29,"换手率":0.21},{"日期":"1999-04-26T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.37,"最高":13.85,"最低":13.35,"成交量":21521,"成交额":29252843.0,"振幅":3.63,"涨跌幅":-2.83,"涨跌额":-0.39,"换手率":0.2},{"日期":"1999-04-27T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.13,"最高":13.35,"最低":13.1,"成交量":26127,"成交额":34511000.0,"振幅":1.87,"涨跌幅":-1.8,"涨跌额":-0.24,"换手率":0.24},{"日期":"1999-04-28T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":13.21,"最高":13.49,"最低":13.14,"成交量":14911,"成交额":19765000.0,"振幅":2.67,"涨跌幅":0.61,"涨跌额":0.08,"换手率":0.14},{"日期":"1999-04-29T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.3,"最高":13.35,"最低":13.18,"成交量":12454,"成交额":16504000.0,"振幅":1.29,"涨跌幅":0.68,"涨跌额":0.09,"换手率":0.12},{"日期":"1999-04-30T00:00:00.000","股票代码":"000001","开盘":13.31,"收盘":13.4,"最高":13.56,"最低":13.3,"成交量":12821,"成交额":17199000.0,"振幅":1.95,"涨跌幅":0.75,"涨跌额":0.1,"换手率":0.12},{"日期":"1999-05-04T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.28,"最高":13.51,"最低":13.25,"成交量":11581,"成交额":15399000.0,"振幅":1.94,"涨跌幅":-0.9,"涨跌额":-0.12,"换手率":0.11},{"日期":"1999-05-05T00:00:00.000","股票代码":"000001","开盘":13.28,"收盘":13.17,"最高":13.35,"最低":13.12,"成交量":14775,"成交额":19482000.0,"振幅":1.73,"涨跌幅":-0.83,"涨跌额":-0.11,"换手率":0.14},{"日期":"1999-05-06T00:00:00.000","股票代码":"000001","开盘":13.17,"收盘":13.4,"最高":13.45,"最低":13.16,"成交量":17105,"成交额":22690000.0,"振幅":2.2,"涨跌幅":1.75,"涨跌额":0.23,"换手率":0.16},{"日期":"1999-05-07T00:00:00.000","股票代码":"000001","开盘":13.42,"收盘":13.1,"最高":13.43,"最低":13.08,"成交量":14479,"成交额":19126000.0,"振幅":2.61,"涨跌幅":-2.24,"涨跌额":-0.3,"换手率":0.14},{"日期":"1999-05-10T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":12.78,"最高":13.1,"最低":12.6,"成交量":34563,"成交额":44225000.0,"振幅":3.82,"涨跌幅":-2.44,"涨跌额":-0.32,"换手率":0.32},{"日期":"1999-05-11T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.87,"最高":13.05,"最低":12.75,"成交量":14113,"成交额":18110000.0,"振幅":2.35,"涨跌幅":0.7,"涨跌额":0.09,"换手率":0.13},{"日期":"1999-05-12T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.94,"最高":13.03,"最低":12.7,"成交量":18129,"成交额":23303000.0,"振幅":2.56,"涨跌幅":0.54,"涨跌额":0.07,"换手率":0.17},{"日期":"1999-05-13T00:00:00.000","股票代码":"000001","开盘":12.96,"收盘":12.7,"最高":12.98,"最低":12.66,"成交量":10719,"成交额":13682000.0,"振幅":2.47,"涨跌幅":-1.85,"涨跌额":-0.24,"换手率":0.1},{"日期":"1999-05-14T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.42,"最高":12.71,"最低":12.35,"成交量":21645,"成交额":27005000.0,"振幅":2.83,"涨跌幅":-2.2,"涨跌额":-0.28,"换手率":0.2},{"日期":"1999-05-17T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":12.28,"最高":12.73,"最低":12.1,"成交量":24795,"成交额":30629000.0,"振幅":5.07,"涨跌幅":-1.13,"涨跌额":-0.14,"换手率":0.23},{"日期":"1999-05-18T00:00:00.000","股票代码":"000001","开盘":12.28,"收盘":12.22,"最高":12.46,"最低":12.2,"成交量":11303,"成交额":13920000.0,"振幅":2.12,"涨跌幅":-0.49,"涨跌额":-0.06,"换手率":0.11},{"日期":"1999-05-19T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":13.0,"最高":13.08,"最低":12.16,"成交量":37173,"成交额":47320000.0,"振幅":7.53,"涨跌幅":6.38,"涨跌额":0.78,"换手率":0.35},{"日期":"1999-05-20T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.56,"最高":13.7,"最低":12.9,"成交量":68142,"成交额":90490000.0,"振幅":6.15,"涨跌幅":4.31,"涨跌额":0.56,"换手率":0.64},{"日期":"1999-05-21T00:00:00.000","股票代码":"000001","开盘":13.55,"收盘":13.6,"最高":14.1,"最低":13.46,"成交量":81652,"成交额":112676000.0,"振幅":4.72,"涨跌幅":0.29,"涨跌额":0.04,"换手率":0.76},{"日期":"1999-05-24T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":14.17,"最高":14.26,"最低":13.32,"成交量":117602,"成交额":163412000.0,"振幅":6.91,"涨跌幅":4.19,"涨跌额":0.57,"换手率":1.1},{"日期":"1999-05-25T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":13.93,"最高":14.37,"最低":13.62,"成交量":85308,"成交额":119724000.0,"振幅":5.29,"涨跌幅":-1.69,"涨跌额":-0.24,"换手率":0.8},{"日期":"1999-05-26T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":15.32,"最高":15.32,"最低":13.7,"成交量":407123,"成交额":614616000.0,"振幅":11.63,"涨跌幅":9.98,"涨跌额":1.39,"换手率":3.8},{"日期":"1999-05-27T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":16.85,"最高":16.85,"最低":16.8,"成交量":77861,"成交额":131195000.0,"振幅":0.33,"涨跌幅":9.99,"涨跌额":1.53,"换手率":0.73},{"日期":"1999-05-31T00:00:00.000","股票代码":"000001","开盘":18.54,"收盘":18.54,"最高":18.54,"最低":17.81,"成交量":1032329,"成交额":1902099968.0,"振幅":4.33,"涨跌幅":10.03,"涨跌额":1.69,"换手率":9.64},{"日期":"1999-06-01T00:00:00.000","股票代码":"000001","开盘":18.54,"收盘":20.1,"最高":20.35,"最低":18.01,"成交量":859694,"成交额":1666572032.0,"振幅":12.62,"涨跌幅":8.41,"涨跌额":1.56,"换手率":8.03},{"日期":"1999-06-02T00:00:00.000","股票代码":"000001","开盘":20.29,"收盘":20.25,"最高":22.11,"最低":20.0,"成交量":956545,"成交额":2003213952.0,"振幅":10.5,"涨跌幅":0.75,"涨跌额":0.15,"换手率":8.93},{"日期":"1999-06-03T00:00:00.000","股票代码":"000001","开盘":19.99,"收盘":19.88,"最高":20.55,"最低":19.7,"成交量":509717,"成交额":1022291968.0,"振幅":4.2,"涨跌幅":-1.83,"涨跌额":-0.37,"换手率":4.76},{"日期":"1999-06-04T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.29,"最高":20.85,"最低":19.9,"成交量":413334,"成交额":842516992.0,"振幅":4.78,"涨跌幅":2.06,"涨跌额":0.41,"换手率":3.86},{"日期":"1999-06-07T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":21.09,"最高":21.28,"最低":20.15,"成交量":350214,"成交额":727753024.0,"振幅":5.57,"涨跌幅":3.94,"涨跌额":0.8,"换手率":3.27},{"日期":"1999-06-08T00:00:00.000","股票代码":"000001","开盘":21.3,"收盘":20.65,"最高":21.48,"最低":20.48,"成交量":330526,"成交额":691062976.0,"振幅":4.74,"涨跌幅":-2.09,"涨跌额":-0.44,"换手率":3.09},{"日期":"1999-06-09T00:00:00.000","股票代码":"000001","开盘":20.6,"收盘":20.67,"最高":20.9,"最低":20.09,"成交量":178934,"成交额":366414016.0,"振幅":3.92,"涨跌幅":0.1,"涨跌额":0.02,"换手率":1.67},{"日期":"1999-06-10T00:00:00.000","股票代码":"000001","开盘":22.54,"收盘":20.68,"最高":22.57,"最低":20.5,"成交量":468337,"成交额":1001678976.0,"振幅":10.01,"涨跌幅":0.05,"涨跌额":0.01,"换手率":4.37},{"日期":"1999-06-11T00:00:00.000","股票代码":"000001","开盘":20.52,"收盘":20.59,"最高":20.82,"最低":20.4,"成交量":158332,"成交额":326124992.0,"振幅":2.03,"涨跌幅":-0.44,"涨跌额":-0.09,"换手率":1.48},{"日期":"1999-06-14T00:00:00.000","股票代码":"000001","开盘":20.6,"收盘":20.65,"最高":20.89,"最低":20.28,"成交量":184867,"成交额":380608000.0,"振幅":2.96,"涨跌幅":0.29,"涨跌额":0.06,"换手率":1.73},{"日期":"1999-06-15T00:00:00.000","股票代码":"000001","开盘":21.2,"收盘":20.62,"最高":22.0,"最低":20.26,"成交量":435781,"成交额":926958976.0,"振幅":8.43,"涨跌幅":-0.15,"涨跌额":-0.03,"换手率":4.07},{"日期":"1999-06-16T00:00:00.000","股票代码":"000001","开盘":20.86,"收盘":21.32,"最高":21.49,"最低":20.65,"成交量":196010,"成交额":413803008.0,"振幅":4.07,"涨跌幅":3.39,"涨跌额":0.7,"换手率":1.83},{"日期":"1999-06-17T00:00:00.000","股票代码":"000001","开盘":21.66,"收盘":22.48,"最高":22.8,"最低":21.08,"成交量":555379,"成交额":1225287936.0,"振幅":8.07,"涨跌幅":5.44,"涨跌额":1.16,"换手率":5.19},{"日期":"1999-06-18T00:00:00.000","股票代码":"000001","开盘":22.78,"收盘":22.14,"最高":23.02,"最低":21.99,"成交量":390576,"成交额":877929984.0,"振幅":4.58,"涨跌幅":-1.51,"涨跌额":-0.34,"换手率":3.65},{"日期":"1999-06-21T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.3,"最高":22.5,"最低":22.0,"成交量":210998,"成交额":468788000.0,"振幅":2.26,"涨跌幅":0.72,"涨跌额":0.16,"换手率":1.97},{"日期":"1999-06-22T00:00:00.000","股票代码":"000001","开盘":22.37,"收盘":21.87,"最高":22.48,"最低":21.5,"成交量":232048,"成交额":509374016.0,"振幅":4.39,"涨跌幅":-1.93,"涨跌额":-0.43,"换手率":2.17},{"日期":"1999-06-23T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":23.25,"最高":23.8,"最低":21.81,"成交量":462531,"成交额":1057345984.0,"振幅":9.1,"涨跌幅":6.31,"涨跌额":1.38,"换手率":4.32},{"日期":"1999-06-24T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":25.58,"最高":25.58,"最低":23.35,"成交量":642189,"成交额":1584704000.0,"振幅":9.59,"涨跌幅":10.02,"涨跌额":2.33,"换手率":6.0},{"日期":"1999-06-25T00:00:00.000","股票代码":"000001","开盘":27.0,"收盘":25.86,"最高":28.14,"最低":24.95,"成交量":1064996,"成交额":2915462912.0,"振幅":12.47,"涨跌幅":1.09,"涨跌额":0.28,"换手率":9.94},{"日期":"1999-06-28T00:00:00.000","股票代码":"000001","开盘":26.48,"收盘":28.18,"最高":28.2,"最低":26.3,"成交量":712004,"成交额":1959129984.0,"振幅":7.35,"涨跌幅":8.97,"涨跌额":2.32,"换手率":6.65},{"日期":"1999-06-29T00:00:00.000","股票代码":"000001","开盘":28.98,"收盘":28.49,"最高":29.4,"最低":27.7,"成交量":693185,"成交额":1968177024.0,"振幅":6.03,"涨跌幅":1.1,"涨跌额":0.31,"换手率":6.47},{"日期":"1999-06-30T00:00:00.000","股票代码":"000001","开盘":28.5,"收盘":27.54,"最高":28.6,"最低":27.06,"成交量":527922,"成交额":1467348992.0,"振幅":5.41,"涨跌幅":-3.33,"涨跌额":-0.95,"换手率":4.93},{"日期":"1999-07-01T00:00:00.000","股票代码":"000001","开盘":27.29,"收盘":26.94,"最高":27.3,"最低":24.79,"成交量":911775,"成交额":2388649984.0,"振幅":9.11,"涨跌幅":-2.18,"涨跌额":-0.6,"换手率":8.51},{"日期":"1999-07-02T00:00:00.000","股票代码":"000001","开盘":27.5,"收盘":26.77,"最高":28.0,"最低":26.59,"成交量":373249,"成交额":1011374016.0,"振幅":5.23,"涨跌幅":-0.63,"涨跌额":-0.17,"换手率":3.49},{"日期":"1999-07-05T00:00:00.000","股票代码":"000001","开盘":26.82,"收盘":25.14,"最高":26.98,"最低":25.0,"成交量":255793,"成交额":659478976.0,"振幅":7.4,"涨跌幅":-6.09,"涨跌额":-1.63,"换手率":2.39},{"日期":"1999-07-06T00:00:00.000","股票代码":"000001","开盘":24.86,"收盘":23.04,"最高":24.9,"最低":22.97,"成交量":336020,"成交额":799673024.0,"振幅":7.68,"涨跌幅":-8.35,"涨跌额":-2.1,"换手率":3.14},{"日期":"1999-07-07T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":24.19,"最高":24.2,"最低":22.85,"成交量":244797,"成交额":577377024.0,"振幅":5.86,"涨跌幅":4.99,"涨跌额":1.15,"换手率":2.29},{"日期":"1999-07-08T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.82,"最高":24.39,"最低":23.25,"成交量":156404,"成交额":374673984.0,"振幅":4.71,"涨跌幅":-1.53,"涨跌额":-0.37,"换手率":1.46},{"日期":"1999-07-09T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.73,"最高":23.99,"最低":23.2,"成交量":139486,"成交额":328107008.0,"振幅":3.32,"涨跌幅":-0.38,"涨跌额":-0.09,"换手率":1.3},{"日期":"1999-07-12T00:00:00.000","股票代码":"000001","开盘":23.7,"收盘":22.14,"最高":23.7,"最低":21.85,"成交量":269952,"成交额":610902976.0,"振幅":7.8,"涨跌幅":-6.7,"涨跌额":-1.59,"换手率":2.52},{"日期":"1999-07-13T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":20.59,"最高":21.8,"最低":20.5,"成交量":305129,"成交额":636899008.0,"振幅":5.87,"涨跌幅":-7.0,"涨跌额":-1.55,"换手率":2.85},{"日期":"1999-07-14T00:00:00.000","股票代码":"000001","开盘":20.58,"收盘":21.41,"最高":21.43,"最低":20.58,"成交量":182547,"成交额":383737984.0,"振幅":4.13,"涨跌幅":3.98,"涨跌额":0.82,"换手率":1.7},{"日期":"1999-07-15T00:00:00.000","股票代码":"000001","开盘":21.4,"收盘":21.0,"最高":21.6,"最低":20.89,"成交量":115419,"成交额":243590000.0,"振幅":3.32,"涨跌幅":-1.91,"涨跌额":-0.41,"换手率":1.08},{"日期":"1999-07-16T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.6,"最高":21.0,"最低":20.5,"成交量":114687,"成交额":237279008.0,"振幅":2.38,"涨跌幅":-1.9,"涨跌额":-0.4,"换手率":1.07},{"日期":"1999-07-19T00:00:00.000","股票代码":"000001","开盘":19.81,"收盘":19.22,"最高":20.35,"最低":19.0,"成交量":233158,"成交额":458900000.0,"振幅":6.55,"涨跌幅":-6.7,"涨跌额":-1.38,"换手率":2.18},{"日期":"1999-07-20T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":21.14,"最高":21.14,"最低":18.88,"成交量":230587,"成交额":463505984.0,"振幅":11.76,"涨跌幅":9.99,"涨跌额":1.92,"换手率":2.15},{"日期":"1999-07-21T00:00:00.000","股票代码":"000001","开盘":22.14,"收盘":22.99,"最高":23.25,"最低":22.1,"成交量":537644,"成交额":1222162048.0,"振幅":5.44,"涨跌幅":8.75,"涨跌额":1.85,"换手率":5.02},{"日期":"1999-07-22T00:00:00.000","股票代码":"000001","开盘":22.67,"收盘":21.79,"最高":22.86,"最低":21.75,"成交量":248459,"成交额":553315008.0,"振幅":4.83,"涨跌幅":-5.22,"涨跌额":-1.2,"换手率":2.32},{"日期":"1999-07-23T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":22.13,"最高":22.7,"最低":21.48,"成交量":128767,"成交额":286184992.0,"振幅":5.6,"涨跌幅":1.56,"涨跌额":0.34,"换手率":1.2},{"日期":"1999-07-26T00:00:00.000","股票代码":"000001","开盘":22.16,"收盘":22.0,"最高":22.47,"最低":21.9,"成交量":76757,"成交额":169918000.0,"振幅":2.58,"涨跌幅":-0.59,"涨跌额":-0.13,"换手率":0.72},{"日期":"1999-07-27T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.92,"最高":22.28,"最低":21.59,"成交量":67453,"成交额":147120000.0,"振幅":3.14,"涨跌幅":-0.36,"涨跌额":-0.08,"换手率":0.63},{"日期":"1999-07-28T00:00:00.000","股票代码":"000001","开盘":21.92,"收盘":22.01,"最高":22.5,"最低":21.8,"成交量":65658,"成交额":145156992.0,"振幅":3.19,"涨跌幅":0.41,"涨跌额":0.09,"换手率":0.61},{"日期":"1999-07-29T00:00:00.000","股票代码":"000001","开盘":22.35,"收盘":22.06,"最高":22.59,"最低":21.91,"成交量":49721,"成交额":110026000.0,"振幅":3.09,"涨跌幅":0.23,"涨跌额":0.05,"换手率":0.46},{"日期":"1999-07-30T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.1,"最高":22.39,"最低":21.9,"成交量":53687,"成交额":118974387.0,"振幅":2.22,"涨跌幅":0.18,"涨跌额":0.04,"换手率":0.5},{"日期":"1999-08-02T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.91,"最高":23.39,"最低":22.0,"成交量":153071,"成交额":351600992.0,"振幅":6.29,"涨跌幅":3.67,"涨跌额":0.81,"换手率":1.43},{"日期":"1999-08-03T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.73,"最高":23.1,"最低":22.6,"成交量":61872,"成交额":141068992.0,"振幅":2.18,"涨跌幅":-0.79,"涨跌额":-0.18,"换手率":0.58},{"日期":"1999-08-04T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.95,"最高":23.2,"最低":22.55,"成交量":73472,"成交额":168734000.0,"振幅":2.86,"涨跌幅":0.97,"涨跌额":0.22,"换手率":0.69},{"日期":"1999-08-05T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":22.69,"最高":23.16,"最低":22.62,"成交量":63252,"成交额":144140992.0,"振幅":2.35,"涨跌幅":-1.13,"涨跌额":-0.26,"换手率":0.59},{"日期":"1999-08-06T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.47,"最高":22.81,"最低":21.76,"成交量":145696,"成交额":323127008.0,"振幅":4.63,"涨跌幅":-0.97,"涨跌额":-0.22,"换手率":1.36},{"日期":"1999-08-09T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":21.88,"最高":22.3,"最低":21.85,"成交量":61370,"成交额":134855008.0,"振幅":2.0,"涨跌幅":-2.63,"涨跌额":-0.59,"换手率":0.57},{"日期":"1999-08-10T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.45,"最高":21.78,"最低":21.38,"成交量":77097,"成交额":165959008.0,"振幅":1.83,"涨跌幅":-1.97,"涨跌额":-0.43,"换手率":0.72},{"日期":"1999-08-11T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.19,"最高":21.8,"最低":21.08,"成交量":46490,"成交额":99293000.0,"振幅":3.36,"涨跌幅":-1.21,"涨跌额":-0.26,"换手率":0.43},{"日期":"1999-08-12T00:00:00.000","股票代码":"000001","开盘":21.18,"收盘":21.37,"最高":21.76,"最低":21.15,"成交量":43956,"成交额":94148000.0,"振幅":2.88,"涨跌幅":0.85,"涨跌额":0.18,"换手率":0.41},{"日期":"1999-08-13T00:00:00.000","股票代码":"000001","开盘":21.4,"收盘":21.36,"最高":21.8,"最低":21.3,"成交量":33069,"成交额":70986000.0,"振幅":2.34,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.31},{"日期":"1999-08-17T00:00:00.000","股票代码":"000001","开盘":21.98,"收盘":21.93,"最高":23.5,"最低":21.86,"成交量":58507,"成交额":129902000.0,"振幅":7.68,"涨跌幅":2.67,"涨跌额":0.57,"换手率":0.55},{"日期":"1999-08-18T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.0,"最高":22.22,"最低":21.63,"成交量":28480,"成交额":62075000.0,"振幅":2.69,"涨跌幅":0.32,"涨跌额":0.07,"换手率":0.27},{"日期":"1999-08-19T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":23.94,"最高":24.2,"最低":22.1,"成交量":599385,"成交额":1425243008.0,"振幅":9.55,"涨跌幅":8.82,"涨跌额":1.94,"换手率":5.6},{"日期":"1999-08-20T00:00:00.000","股票代码":"000001","开盘":23.96,"收盘":23.7,"最高":24.3,"最低":23.6,"成交量":247206,"成交额":592241984.0,"振幅":2.92,"涨跌幅":-1.0,"涨跌额":-0.24,"换手率":2.31},{"日期":"1999-08-23T00:00:00.000","股票代码":"000001","开盘":23.59,"收盘":24.0,"最高":24.6,"最低":23.53,"成交量":147888,"成交额":357432000.0,"振幅":4.51,"涨跌幅":1.27,"涨跌额":0.3,"换手率":1.38},{"日期":"1999-08-24T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":24.06,"最高":24.6,"最低":23.9,"成交量":99694,"成交额":241444992.0,"振幅":2.92,"涨跌幅":0.25,"涨跌额":0.06,"换手率":0.93},{"日期":"1999-08-25T00:00:00.000","股票代码":"000001","开盘":24.08,"收盘":23.61,"最高":24.26,"最低":23.38,"成交量":114870,"成交额":272619008.0,"振幅":3.66,"涨跌幅":-1.87,"涨跌额":-0.45,"换手率":1.07},{"日期":"1999-08-26T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.82,"最高":24.0,"最低":23.38,"成交量":67137,"成交额":159176000.0,"振幅":2.63,"涨跌幅":0.89,"涨跌额":0.21,"换手率":0.63},{"日期":"1999-08-27T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":24.07,"最高":24.5,"最低":23.7,"成交量":117646,"成交额":284497984.0,"振幅":3.36,"涨跌幅":1.05,"涨跌额":0.25,"换手率":1.1},{"日期":"1999-08-30T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":24.78,"最高":25.22,"最低":24.19,"成交量":329742,"成交额":819564992.0,"振幅":4.28,"涨跌幅":2.95,"涨跌额":0.71,"换手率":3.08},{"日期":"1999-08-31T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":24.65,"最高":25.05,"最低":24.29,"成交量":103712,"成交额":255356000.0,"振幅":3.07,"涨跌幅":-0.52,"涨跌额":-0.13,"换手率":0.97},{"日期":"1999-09-01T00:00:00.000","股票代码":"000001","开盘":24.65,"收盘":23.87,"最高":24.68,"最低":23.68,"成交量":124187,"成交额":299408000.0,"振幅":4.06,"涨跌幅":-3.16,"涨跌额":-0.78,"换手率":1.16},{"日期":"1999-09-02T00:00:00.000","股票代码":"000001","开盘":23.73,"收盘":24.11,"最高":24.25,"最低":23.3,"成交量":102705,"成交额":243931008.0,"振幅":3.98,"涨跌幅":1.01,"涨跌额":0.24,"换手率":0.96},{"日期":"1999-09-03T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":23.6,"最高":24.39,"最低":23.55,"成交量":69227,"成交额":165695008.0,"振幅":3.48,"涨跌幅":-2.12,"涨跌额":-0.51,"换手率":0.65},{"日期":"1999-09-06T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.49,"最高":23.8,"最低":23.3,"成交量":55058,"成交额":129182000.0,"振幅":2.12,"涨跌幅":-0.47,"涨跌额":-0.11,"换手率":0.51},{"日期":"1999-09-07T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":23.65,"最高":24.1,"最低":23.49,"成交量":45033,"成交额":106983000.0,"振幅":2.6,"涨跌幅":0.68,"涨跌额":0.16,"换手率":0.42},{"日期":"1999-09-08T00:00:00.000","股票代码":"000001","开盘":23.7,"收盘":23.8,"最高":24.15,"最低":23.65,"成交量":42571,"成交额":101826000.0,"振幅":2.11,"涨跌幅":0.63,"涨跌额":0.15,"换手率":0.4},{"日期":"1999-09-09T00:00:00.000","股票代码":"000001","开盘":24.12,"收盘":25.2,"最高":25.55,"最低":24.12,"成交量":257715,"成交额":644723968.0,"振幅":6.01,"涨跌幅":5.88,"涨跌额":1.4,"换手率":2.41},{"日期":"1999-09-10T00:00:00.000","股票代码":"000001","开盘":25.49,"收盘":24.72,"最高":25.54,"最低":24.51,"成交量":182670,"成交额":456115008.0,"振幅":4.09,"涨跌幅":-1.9,"涨跌额":-0.48,"换手率":1.71},{"日期":"1999-09-13T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":24.72,"最高":25.05,"最低":24.6,"成交量":75633,"成交额":187346000.0,"振幅":1.82,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.71},{"日期":"1999-09-14T00:00:00.000","股票代码":"000001","开盘":24.8,"收盘":24.52,"最高":24.99,"最低":24.5,"成交量":51584,"成交额":127319000.0,"振幅":1.98,"涨跌幅":-0.81,"涨跌额":-0.2,"换手率":0.48},{"日期":"1999-09-15T00:00:00.000","股票代码":"000001","开盘":24.6,"收盘":24.47,"最高":24.76,"最低":24.25,"成交量":66395,"成交额":162420000.0,"振幅":2.08,"涨跌幅":-0.2,"涨跌额":-0.05,"换手率":0.62},{"日期":"1999-09-16T00:00:00.000","股票代码":"000001","开盘":24.4,"收盘":24.34,"最高":24.59,"最低":24.32,"成交量":41999,"成交额":102473000.0,"振幅":1.1,"涨跌幅":-0.53,"涨跌额":-0.13,"换手率":0.39},{"日期":"1999-09-17T00:00:00.000","股票代码":"000001","开盘":24.36,"收盘":24.27,"最高":24.66,"最低":24.01,"成交量":60010,"成交额":146043008.0,"振幅":2.67,"涨跌幅":-0.29,"涨跌额":-0.07,"换手率":0.56},{"日期":"1999-09-20T00:00:00.000","股票代码":"000001","开盘":24.28,"收盘":24.02,"最高":24.38,"最低":23.98,"成交量":56197,"成交额":135252000.0,"振幅":1.65,"涨跌幅":-1.03,"涨跌额":-0.25,"换手率":0.52},{"日期":"1999-09-21T00:00:00.000","股票代码":"000001","开盘":23.9,"收盘":23.81,"最高":23.99,"最低":23.51,"成交量":89328,"成交额":211724000.0,"振幅":2.0,"涨跌幅":-0.87,"涨跌额":-0.21,"换手率":0.83},{"日期":"1999-09-22T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":23.79,"最高":24.1,"最低":23.7,"成交量":50266,"成交额":119977000.0,"振幅":1.68,"涨跌幅":-0.08,"涨跌额":-0.02,"换手率":0.47},{"日期":"1999-09-23T00:00:00.000","股票代码":"000001","开盘":23.88,"收盘":23.96,"最高":24.3,"最低":23.75,"成交量":75372,"成交额":180967008.0,"振幅":2.31,"涨跌幅":0.71,"涨跌额":0.17,"换手率":0.7},{"日期":"1999-09-24T00:00:00.000","股票代码":"000001","开盘":24.1,"收盘":24.01,"最高":24.58,"最低":23.88,"成交量":51894,"成交额":125306000.0,"振幅":2.92,"涨跌幅":0.21,"涨跌额":0.05,"换手率":0.48},{"日期":"1999-09-27T00:00:00.000","股票代码":"000001","开盘":24.38,"收盘":23.81,"最高":24.45,"最低":23.6,"成交量":45013,"成交额":108054557.0,"振幅":3.54,"涨跌幅":-0.83,"涨跌额":-0.2,"换手率":0.42},{"日期":"1999-09-28T00:00:00.000","股票代码":"000001","开盘":23.82,"收盘":23.63,"最高":23.93,"最低":23.45,"成交量":53754,"成交额":127047000.0,"振幅":2.02,"涨跌幅":-0.76,"涨跌额":-0.18,"换手率":0.5},{"日期":"1999-09-29T00:00:00.000","股票代码":"000001","开盘":23.7,"收盘":23.69,"最高":24.2,"最低":23.6,"成交量":51255,"成交额":122260000.0,"振幅":2.54,"涨跌幅":0.25,"涨跌额":0.06,"换手率":0.48},{"日期":"1999-09-30T00:00:00.000","股票代码":"000001","开盘":23.7,"收盘":23.29,"最高":23.99,"最低":23.18,"成交量":63575,"成交额":150422000.0,"振幅":3.42,"涨跌幅":-1.69,"涨跌额":-0.4,"换手率":0.59},{"日期":"1999-10-08T00:00:00.000","股票代码":"000001","开盘":23.01,"收盘":22.63,"最高":23.25,"最低":22.51,"成交量":53419,"成交额":121685000.0,"振幅":3.18,"涨跌幅":-2.83,"涨跌额":-0.66,"换手率":0.5},{"日期":"1999-10-11T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":22.21,"最高":23.0,"最低":22.13,"成交量":29454,"成交额":66079000.0,"振幅":3.84,"涨跌幅":-1.86,"涨跌额":-0.42,"换手率":0.28},{"日期":"1999-10-12T00:00:00.000","股票代码":"000001","开盘":22.21,"收盘":22.47,"最高":22.59,"最低":22.13,"成交量":29143,"成交额":65088000.0,"振幅":2.07,"涨跌幅":1.17,"涨跌额":0.26,"换手率":0.27},{"日期":"1999-10-13T00:00:00.000","股票代码":"000001","开盘":22.58,"收盘":21.92,"最高":22.7,"最低":21.83,"成交量":39879,"成交额":88021000.0,"振幅":3.87,"涨跌幅":-2.45,"涨跌额":-0.55,"换手率":0.37},{"日期":"1999-10-14T00:00:00.000","股票代码":"000001","开盘":21.78,"收盘":21.79,"最高":22.36,"最低":21.55,"成交量":39962,"成交额":87281000.0,"振幅":3.7,"涨跌幅":-0.59,"涨跌额":-0.13,"换手率":0.37},{"日期":"1999-10-15T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":22.67,"最高":22.69,"最低":21.85,"成交量":53102,"成交额":118857000.0,"振幅":3.85,"涨跌幅":4.04,"涨跌额":0.88,"换手率":0.5},{"日期":"1999-10-18T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":21.65,"最高":22.5,"最低":21.5,"成交量":48643,"成交额":106870000.0,"振幅":4.41,"涨跌幅":-4.5,"涨跌额":-1.02,"换手率":0.45},{"日期":"1999-10-19T00:00:00.000","股票代码":"000001","开盘":21.28,"收盘":21.04,"最高":21.4,"最低":20.9,"成交量":60319,"成交额":127587000.0,"振幅":2.31,"涨跌幅":-2.82,"涨跌额":-0.61,"换手率":0.56},{"日期":"1999-10-20T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.59,"最高":21.68,"最低":21.04,"成交量":35316,"成交额":75582000.0,"振幅":3.04,"涨跌幅":2.61,"涨跌额":0.55,"换手率":0.33},{"日期":"1999-10-21T00:00:00.000","股票代码":"000001","开盘":21.59,"收盘":21.13,"最高":21.6,"最低":21.09,"成交量":31097,"成交额":66208000.0,"振幅":2.36,"涨跌幅":-2.13,"涨跌额":-0.46,"换手率":0.29},{"日期":"1999-10-22T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":21.93,"最高":22.8,"最低":21.0,"成交量":71788,"成交额":158112992.0,"振幅":8.52,"涨跌幅":3.79,"涨跌额":0.8,"换手率":0.67},{"日期":"1999-10-25T00:00:00.000","股票代码":"000001","开盘":22.01,"收盘":21.49,"最高":22.1,"最低":21.42,"成交量":26533,"成交额":57339000.0,"振幅":3.1,"涨跌幅":-2.01,"涨跌额":-0.44,"换手率":0.25},{"日期":"1999-10-26T00:00:00.000","股票代码":"000001","开盘":21.51,"收盘":21.87,"最高":22.08,"最低":21.51,"成交量":26323,"成交额":57424000.0,"振幅":2.65,"涨跌幅":1.77,"涨跌额":0.38,"换手率":0.25},{"日期":"1999-10-27T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.2,"最高":22.58,"最低":22.0,"成交量":65490,"成交额":145822000.0,"振幅":2.65,"涨跌幅":1.51,"涨跌额":0.33,"换手率":0.61},{"日期":"1999-10-28T00:00:00.000","股票代码":"000001","开盘":22.23,"收盘":21.79,"最高":22.35,"最低":21.75,"成交量":36129,"成交额":79273000.0,"振幅":2.7,"涨跌幅":-1.85,"涨跌额":-0.41,"换手率":0.34},{"日期":"1999-10-29T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.58,"最高":22.0,"最低":21.44,"成交量":30788,"成交额":66525000.0,"振幅":2.57,"涨跌幅":-0.96,"涨跌额":-0.21,"换手率":0.29},{"日期":"1999-11-01T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":21.39,"最高":21.77,"最低":21.31,"成交量":28908,"成交额":61930000.0,"振幅":2.13,"涨跌幅":-0.88,"涨跌额":-0.19,"换手率":0.27},{"日期":"1999-11-02T00:00:00.000","股票代码":"000001","开盘":21.59,"收盘":21.99,"最高":22.6,"最低":21.59,"成交量":99480,"成交额":220654000.0,"振幅":4.72,"涨跌幅":2.81,"涨跌额":0.6,"换手率":0.93},{"日期":"1999-11-03T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.99,"最高":22.18,"最低":21.61,"成交量":34564,"成交额":75531000.0,"振幅":2.59,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"1999-11-04T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.76,"最高":22.1,"最低":21.67,"成交量":23325,"成交额":50937000.0,"振幅":1.96,"涨跌幅":-1.05,"涨跌额":-0.23,"换手率":0.22},{"日期":"1999-11-05T00:00:00.000","股票代码":"000001","开盘":21.76,"收盘":21.76,"最高":22.26,"最低":21.63,"成交量":39449,"成交额":86654000.0,"振幅":2.9,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.37},{"日期":"1999-11-08T00:00:00.000","股票代码":"000001","开盘":21.97,"收盘":22.51,"最高":22.6,"最低":21.88,"成交量":137137,"成交额":306808992.0,"振幅":3.31,"涨跌幅":3.45,"涨跌额":0.75,"换手率":1.28},{"日期":"1999-11-09T00:00:00.000","股票代码":"000001","开盘":22.59,"收盘":22.25,"最高":22.68,"最低":22.11,"成交量":53645,"成交额":119867000.0,"振幅":2.53,"涨跌幅":-1.16,"涨跌额":-0.26,"换手率":0.5},{"日期":"1999-11-10T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":21.69,"最高":22.25,"最低":20.95,"成交量":57567,"成交额":124292000.0,"振幅":5.84,"涨跌幅":-2.52,"涨跌额":-0.56,"换手率":0.54},{"日期":"1999-11-11T00:00:00.000","股票代码":"000001","开盘":21.68,"收盘":21.86,"最高":21.99,"最低":21.5,"成交量":51445,"成交额":112014000.0,"振幅":2.26,"涨跌幅":0.78,"涨跌额":0.17,"换手率":0.48},{"日期":"1999-11-12T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":22.0,"最高":22.3,"最低":21.6,"成交量":26719,"成交额":58855000.0,"振幅":3.2,"涨跌幅":0.64,"涨跌额":0.14,"换手率":0.25},{"日期":"1999-11-15T00:00:00.000","股票代码":"000001","开盘":21.99,"收盘":21.59,"最高":21.99,"最低":21.42,"成交量":27630,"成交额":59666000.0,"振幅":2.59,"涨跌幅":-1.86,"涨跌额":-0.41,"换手率":0.26},{"日期":"1999-11-16T00:00:00.000","股票代码":"000001","开盘":21.75,"收盘":21.17,"最高":22.04,"最低":21.01,"成交量":49884,"成交额":106330000.0,"振幅":4.77,"涨跌幅":-1.95,"涨跌额":-0.42,"换手率":0.47},{"日期":"1999-11-17T00:00:00.000","股票代码":"000001","开盘":21.15,"收盘":21.4,"最高":21.44,"最低":21.0,"成交量":32390,"成交额":68572000.0,"振幅":2.08,"涨跌幅":1.09,"涨跌额":0.23,"换手率":0.3},{"日期":"1999-11-18T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.4,"最高":21.8,"最低":21.08,"成交量":35092,"成交额":75316000.0,"振幅":3.36,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.33},{"日期":"1999-11-19T00:00:00.000","股票代码":"000001","开盘":21.96,"收盘":21.32,"最高":21.97,"最低":21.3,"成交量":30679,"成交额":66070000.0,"振幅":3.13,"涨跌幅":-0.37,"涨跌额":-0.08,"换手率":0.29},{"日期":"1999-11-22T00:00:00.000","股票代码":"000001","开盘":21.33,"收盘":21.2,"最高":21.35,"最低":20.95,"成交量":41182,"成交额":86760000.0,"振幅":1.88,"涨跌幅":-0.56,"涨跌额":-0.12,"换手率":0.38},{"日期":"1999-11-23T00:00:00.000","股票代码":"000001","开盘":21.2,"收盘":21.03,"最高":21.36,"最低":20.99,"成交量":25375,"成交额":53412000.0,"振幅":1.75,"涨跌幅":-0.8,"涨跌额":-0.17,"换手率":0.24},{"日期":"1999-11-24T00:00:00.000","股票代码":"000001","开盘":21.03,"收盘":20.56,"最高":21.1,"最低":20.5,"成交量":46077,"成交额":95590000.0,"振幅":2.85,"涨跌幅":-2.23,"涨跌额":-0.47,"换手率":0.43},{"日期":"1999-11-25T00:00:00.000","股票代码":"000001","开盘":20.49,"收盘":20.41,"最高":20.53,"最低":20.05,"成交量":45449,"成交额":92167000.0,"振幅":2.33,"涨跌幅":-0.73,"涨跌额":-0.15,"换手率":0.42},{"日期":"1999-11-26T00:00:00.000","股票代码":"000001","开盘":20.42,"收盘":20.3,"最高":20.55,"最低":20.19,"成交量":28917,"成交额":58782000.0,"振幅":1.76,"涨跌幅":-0.54,"涨跌额":-0.11,"换手率":0.27},{"日期":"1999-11-29T00:00:00.000","股票代码":"000001","开盘":20.29,"收盘":19.9,"最高":20.29,"最低":19.85,"成交量":55297,"成交额":110577000.0,"振幅":2.17,"涨跌幅":-1.97,"涨跌额":-0.4,"换手率":0.52},{"日期":"1999-11-30T00:00:00.000","股票代码":"000001","开盘":19.81,"收盘":19.69,"最高":20.0,"最低":19.58,"成交量":38907,"成交额":76954000.0,"振幅":2.11,"涨跌幅":-1.06,"涨跌额":-0.21,"换手率":0.36},{"日期":"1999-12-01T00:00:00.000","股票代码":"000001","开盘":19.6,"收盘":19.83,"最高":20.03,"最低":19.4,"成交量":36895,"成交额":72815000.0,"振幅":3.2,"涨跌幅":0.71,"涨跌额":0.14,"换手率":0.34},{"日期":"1999-12-02T00:00:00.000","股票代码":"000001","开盘":19.84,"收盘":19.66,"最高":19.95,"最低":19.65,"成交量":15669,"成交额":31021000.0,"振幅":1.51,"涨跌幅":-0.86,"涨跌额":-0.17,"换手率":0.15},{"日期":"1999-12-03T00:00:00.000","股票代码":"000001","开盘":19.66,"收盘":19.48,"最高":19.8,"最低":19.39,"成交量":27728,"成交额":54088000.0,"振幅":2.09,"涨跌幅":-0.92,"涨跌额":-0.18,"换手率":0.26},{"日期":"1999-12-06T00:00:00.000","股票代码":"000001","开盘":19.49,"收盘":19.07,"最高":19.49,"最低":18.98,"成交量":58543,"成交额":111569000.0,"振幅":2.62,"涨跌幅":-2.1,"涨跌额":-0.41,"换手率":0.55},{"日期":"1999-12-07T00:00:00.000","股票代码":"000001","开盘":19.02,"收盘":19.0,"最高":19.4,"最低":18.8,"成交量":55016,"成交额":104800000.0,"振幅":3.15,"涨跌幅":-0.37,"涨跌额":-0.07,"换手率":0.51},{"日期":"1999-12-08T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.0,"最高":19.19,"最低":18.86,"成交量":24955,"成交额":47375000.0,"振幅":1.74,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.23},{"日期":"1999-12-09T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.74,"最高":19.0,"最低":18.7,"成交量":32039,"成交额":60333000.0,"振幅":1.58,"涨跌幅":-1.37,"涨跌额":-0.26,"换手率":0.3},{"日期":"1999-12-10T00:00:00.000","股票代码":"000001","开盘":18.74,"收盘":19.16,"最高":19.2,"最低":18.45,"成交量":48953,"成交额":91878000.0,"振幅":4.0,"涨跌幅":2.24,"涨跌额":0.42,"换手率":0.46},{"日期":"1999-12-13T00:00:00.000","股票代码":"000001","开盘":19.16,"收盘":19.0,"最高":19.35,"最低":18.85,"成交量":36546,"成交额":69713000.0,"振幅":2.61,"涨跌幅":-0.84,"涨跌额":-0.16,"换手率":0.34},{"日期":"1999-12-14T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.04,"最高":19.08,"最低":18.9,"成交量":19431,"成交额":36923000.0,"振幅":0.95,"涨跌幅":0.21,"涨跌额":0.04,"换手率":0.18},{"日期":"1999-12-15T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.63,"最高":19.85,"最低":19.0,"成交量":61700,"成交额":120902000.0,"振幅":4.46,"涨跌幅":3.1,"涨跌额":0.59,"换手率":0.58},{"日期":"1999-12-16T00:00:00.000","股票代码":"000001","开盘":19.63,"收盘":19.21,"最高":19.66,"最低":19.2,"成交量":42562,"成交额":82559000.0,"振幅":2.34,"涨跌幅":-2.14,"涨跌额":-0.42,"换手率":0.4},{"日期":"1999-12-17T00:00:00.000","股票代码":"000001","开盘":19.22,"收盘":18.92,"最高":19.3,"最低":18.88,"成交量":34289,"成交额":65072000.0,"振幅":2.19,"涨跌幅":-1.51,"涨跌额":-0.29,"换手率":0.32},{"日期":"1999-12-21T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.24,"最高":18.8,"最低":18.2,"成交量":51701,"成交额":95160000.0,"振幅":3.17,"涨跌幅":-3.59,"涨跌额":-0.68,"换手率":0.48},{"日期":"1999-12-22T00:00:00.000","股票代码":"000001","开盘":18.24,"收盘":18.06,"最高":18.4,"最低":17.98,"成交量":40218,"成交额":72983000.0,"振幅":2.3,"涨跌幅":-0.99,"涨跌额":-0.18,"换手率":0.38},{"日期":"1999-12-23T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":17.87,"最高":18.2,"最低":17.8,"成交量":34097,"成交额":61284000.0,"振幅":2.21,"涨跌幅":-1.05,"涨跌额":-0.19,"换手率":0.32},{"日期":"1999-12-24T00:00:00.000","股票代码":"000001","开盘":17.86,"收盘":17.62,"最高":18.04,"最低":17.5,"成交量":28936,"成交额":51226000.0,"振幅":3.02,"涨跌幅":-1.4,"涨跌额":-0.25,"换手率":0.27},{"日期":"1999-12-27T00:00:00.000","股票代码":"000001","开盘":17.59,"收盘":17.06,"最高":17.65,"最低":17.0,"成交量":63654,"成交额":110047000.0,"振幅":3.69,"涨跌幅":-3.18,"涨跌额":-0.56,"换手率":0.59},{"日期":"1999-12-28T00:00:00.000","股票代码":"000001","开盘":17.05,"收盘":17.15,"最高":17.68,"最低":16.99,"成交量":102089,"成交额":176008000.0,"振幅":4.04,"涨跌幅":0.53,"涨跌额":0.09,"换手率":0.95},{"日期":"1999-12-29T00:00:00.000","股票代码":"000001","开盘":17.15,"收盘":17.34,"最高":17.49,"最低":17.06,"成交量":48567,"成交额":84016000.0,"振幅":2.51,"涨跌幅":1.11,"涨跌额":0.19,"换手率":0.45},{"日期":"1999-12-30T00:00:00.000","股票代码":"000001","开盘":17.47,"收盘":17.45,"最高":17.59,"最低":17.3,"成交量":47123,"成交额":82193000.0,"振幅":1.67,"涨跌幅":0.63,"涨跌额":0.11,"换手率":0.44},{"日期":"2000-01-04T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":18.29,"最高":18.55,"最低":17.2,"成交量":82160,"成交额":147324992.0,"振幅":7.74,"涨跌幅":4.81,"涨跌额":0.84,"换手率":0.77},{"日期":"2000-01-05T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.06,"最高":18.85,"最低":18.0,"成交量":93993,"成交额":173475008.0,"振幅":4.65,"涨跌幅":-1.26,"涨跌额":-0.23,"换手率":0.88},{"日期":"2000-01-06T00:00:00.000","股票代码":"000001","开盘":18.02,"收盘":18.78,"最高":19.05,"最低":17.75,"成交量":120222,"成交额":221192000.0,"振幅":7.2,"涨跌幅":3.99,"涨跌额":0.72,"换手率":1.12},{"日期":"2000-01-07T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.54,"最高":19.77,"最低":18.9,"成交量":229346,"成交额":443592000.0,"振幅":4.63,"涨跌幅":4.05,"涨跌额":0.76,"换手率":2.14},{"日期":"2000-01-10T00:00:00.000","股票代码":"000001","开盘":19.79,"收盘":20.14,"最高":20.48,"最低":19.77,"成交量":185210,"成交额":372294016.0,"振幅":3.63,"涨跌幅":3.07,"涨跌额":0.6,"换手率":1.73},{"日期":"2000-01-11T00:00:00.000","股票代码":"000001","开盘":20.15,"收盘":19.0,"最高":20.2,"最低":18.8,"成交量":126663,"成交额":245867008.0,"振幅":6.95,"涨跌幅":-5.66,"涨跌额":-1.14,"换手率":1.18},{"日期":"2000-01-12T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.24,"最高":19.2,"最低":18.13,"成交量":91752,"成交额":169418000.0,"振幅":5.63,"涨跌幅":-4.0,"涨跌额":-0.76,"换手率":0.86},{"日期":"2000-01-13T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.14,"最高":18.4,"最低":17.9,"成交量":50058,"成交额":90723000.0,"振幅":2.74,"涨跌幅":-0.55,"涨跌额":-0.1,"换手率":0.47},{"日期":"2000-01-14T00:00:00.000","股票代码":"000001","开盘":18.14,"收盘":17.88,"最高":18.39,"最低":17.75,"成交量":55972,"成交额":100267000.0,"振幅":3.53,"涨跌幅":-1.43,"涨跌额":-0.26,"换手率":0.52},{"日期":"2000-01-17T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":18.08,"最高":18.1,"最低":17.5,"成交量":34501,"成交额":61534000.0,"振幅":3.36,"涨跌幅":1.12,"涨跌额":0.2,"换手率":0.32},{"日期":"2000-01-18T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.69,"最高":18.08,"最低":17.58,"成交量":46563,"成交额":82818000.0,"振幅":2.77,"涨跌幅":-2.16,"涨跌额":-0.39,"换手率":0.43},{"日期":"2000-01-19T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.79,"最高":17.85,"最低":17.5,"成交量":37811,"成交额":67007000.0,"振幅":1.98,"涨跌幅":0.57,"涨跌额":0.1,"换手率":0.35},{"日期":"2000-01-20T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":17.81,"最高":17.9,"最低":17.55,"成交量":58437,"成交额":103508000.0,"振幅":1.97,"涨跌幅":0.11,"涨跌额":0.02,"换手率":0.55},{"日期":"2000-01-21T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":17.96,"最高":18.26,"最低":17.66,"成交量":86262,"成交额":154067008.0,"振幅":3.37,"涨跌幅":0.84,"涨跌额":0.15,"换手率":0.81},{"日期":"2000-01-24T00:00:00.000","股票代码":"000001","开盘":17.91,"收盘":17.5,"最高":17.95,"最低":17.2,"成交量":112516,"成交额":196243008.0,"振幅":4.18,"涨跌幅":-2.56,"涨跌额":-0.46,"换手率":1.05},{"日期":"2000-01-25T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.72,"最高":18.29,"最低":17.5,"成交量":83718,"成交额":149259008.0,"振幅":4.51,"涨跌幅":1.26,"涨跌额":0.22,"换手率":0.78},{"日期":"2000-01-26T00:00:00.000","股票代码":"000001","开盘":17.72,"收盘":17.64,"最高":17.88,"最低":17.5,"成交量":47723,"成交额":83862000.0,"振幅":2.14,"涨跌幅":-0.45,"涨跌额":-0.08,"换手率":0.45},{"日期":"2000-01-27T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.89,"最高":18.17,"最低":17.55,"成交量":73569,"成交额":131076000.0,"振幅":3.51,"涨跌幅":1.42,"涨跌额":0.25,"换手率":0.69},{"日期":"2000-01-28T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.53,"最高":18.58,"最低":17.66,"成交量":167366,"成交额":305519008.0,"振幅":5.14,"涨跌幅":3.58,"涨跌额":0.64,"换手率":1.56},{"日期":"2000-02-14T00:00:00.000","股票代码":"000001","开盘":19.2,"收盘":20.37,"最高":20.38,"最低":18.7,"成交量":233709,"成交额":460704992.0,"振幅":9.07,"涨跌幅":9.93,"涨跌额":1.84,"换手率":2.18},{"日期":"2000-02-15T00:00:00.000","股票代码":"000001","开盘":20.5,"收盘":19.44,"最高":21.01,"最低":19.1,"成交量":350732,"成交额":703966016.0,"振幅":9.38,"涨跌幅":-4.57,"涨跌额":-0.93,"换手率":3.28},{"日期":"2000-02-16T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":18.83,"最高":19.3,"最低":18.56,"成交量":215392,"成交额":404820000.0,"振幅":3.81,"涨跌幅":-3.14,"涨跌额":-0.61,"换手率":2.01},{"日期":"2000-02-17T00:00:00.000","股票代码":"000001","开盘":18.83,"收盘":18.8,"最高":19.69,"最低":18.23,"成交量":358841,"成交额":677313024.0,"振幅":7.75,"涨跌幅":-0.16,"涨跌额":-0.03,"换手率":3.35},{"日期":"2000-02-18T00:00:00.000","股票代码":"000001","开盘":18.79,"收盘":18.41,"最高":18.79,"最低":18.15,"成交量":139293,"成交额":255056992.0,"振幅":3.4,"涨跌幅":-2.07,"涨跌额":-0.39,"换手率":1.3},{"日期":"2000-02-21T00:00:00.000","股票代码":"000001","开盘":18.41,"收盘":18.91,"最高":19.5,"最低":18.0,"成交量":237916,"成交额":446412000.0,"振幅":8.15,"涨跌幅":2.72,"涨跌额":0.5,"换手率":2.22},{"日期":"2000-02-22T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.25,"最高":19.25,"最低":18.2,"成交量":124888,"成交额":232056000.0,"振幅":5.55,"涨跌幅":-3.49,"涨跌额":-0.66,"换手率":1.17},{"日期":"2000-02-23T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.1,"最高":18.58,"最低":18.0,"成交量":88176,"成交额":160031008.0,"振幅":3.18,"涨跌幅":-0.82,"涨跌额":-0.15,"换手率":0.82},{"日期":"2000-02-24T00:00:00.000","股票代码":"000001","开盘":18.05,"收盘":18.18,"最高":18.3,"最低":18.0,"成交量":63338,"成交额":114762000.0,"振幅":1.66,"涨跌幅":0.44,"涨跌额":0.08,"换手率":0.59},{"日期":"2000-02-25T00:00:00.000","股票代码":"000001","开盘":18.18,"收盘":18.09,"最高":18.2,"最低":18.0,"成交量":97624,"成交额":176012992.0,"振幅":1.1,"涨跌幅":-0.5,"涨跌额":-0.09,"换手率":0.91},{"日期":"2000-02-28T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.56,"最高":18.78,"最低":17.8,"成交量":154358,"成交额":279276000.0,"振幅":5.42,"涨跌幅":2.6,"涨跌额":0.47,"换手率":1.44},{"日期":"2000-02-29T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.32,"最高":18.99,"最低":18.05,"成交量":143895,"成交额":264902000.0,"振幅":5.06,"涨跌幅":-1.29,"涨跌额":-0.24,"换手率":1.34},{"日期":"2000-03-01T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.81,"最高":19.5,"最低":18.15,"成交量":302414,"成交额":571840000.0,"振幅":7.37,"涨跌幅":2.67,"涨跌额":0.49,"换手率":2.82},{"日期":"2000-03-02T00:00:00.000","股票代码":"000001","开盘":18.7,"收盘":18.36,"最高":18.76,"最低":18.2,"成交量":118860,"成交额":218828000.0,"振幅":2.98,"涨跌幅":-2.39,"涨跌额":-0.45,"换手率":1.11},{"日期":"2000-03-03T00:00:00.000","股票代码":"000001","开盘":18.41,"收盘":18.58,"最高":18.9,"最低":18.37,"成交量":120727,"成交额":225128000.0,"振幅":2.89,"涨跌幅":1.2,"涨跌额":0.22,"换手率":1.13},{"日期":"2000-03-06T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.24,"最高":19.4,"最低":18.2,"成交量":180097,"成交额":339648000.0,"振幅":6.46,"涨跌幅":-1.83,"涨跌额":-0.34,"换手率":1.68},{"日期":"2000-03-07T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":19.03,"最高":19.3,"最低":18.0,"成交量":277554,"成交额":521233984.0,"振幅":7.13,"涨跌幅":4.33,"涨跌额":0.79,"换手率":2.59},{"日期":"2000-03-08T00:00:00.000","股票代码":"000001","开盘":19.07,"收盘":18.72,"最高":19.19,"最低":18.51,"成交量":108354,"成交额":202976992.0,"振幅":3.57,"涨跌幅":-1.63,"涨跌额":-0.31,"换手率":1.01},{"日期":"2000-03-09T00:00:00.000","股票代码":"000001","开盘":18.77,"收盘":20.07,"最高":20.59,"最低":18.46,"成交量":780590,"成交额":1544929024.0,"振幅":11.38,"涨跌幅":7.21,"涨跌额":1.35,"换手率":7.29},{"日期":"2000-03-10T00:00:00.000","股票代码":"000001","开盘":19.98,"收盘":19.04,"最高":19.98,"最低":18.99,"成交量":287432,"成交额":560296000.0,"振幅":4.93,"涨跌幅":-5.13,"涨跌额":-1.03,"换手率":2.68},{"日期":"2000-03-13T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.13,"最高":19.6,"最低":18.9,"成交量":112334,"成交额":215746000.0,"振幅":3.68,"涨跌幅":0.47,"涨跌额":0.09,"换手率":1.05},{"日期":"2000-03-14T00:00:00.000","股票代码":"000001","开盘":18.89,"收盘":18.59,"最高":18.98,"最低":18.3,"成交量":172199,"成交额":318663008.0,"振幅":3.55,"涨跌幅":-2.82,"涨跌额":-0.54,"换手率":1.61},{"日期":"2000-03-15T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.44,"最高":18.9,"最低":18.3,"成交量":73010,"成交额":134828000.0,"振幅":3.23,"涨跌幅":-0.81,"涨跌额":-0.15,"换手率":0.68},{"日期":"2000-03-16T00:00:00.000","股票代码":"000001","开盘":18.36,"收盘":17.92,"最高":18.36,"最低":17.83,"成交量":168057,"成交额":303393984.0,"振幅":2.87,"涨跌幅":-2.82,"涨跌额":-0.52,"换手率":1.57},{"日期":"2000-03-17T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":18.17,"最高":18.32,"最低":17.78,"成交量":88670,"成交额":160128992.0,"振幅":3.01,"涨跌幅":1.4,"涨跌额":0.25,"换手率":0.83},{"日期":"2000-03-20T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":18.22,"最高":18.37,"最低":17.68,"成交量":75644,"成交额":137068000.0,"振幅":3.8,"涨跌幅":0.28,"涨跌额":0.05,"换手率":0.71},{"日期":"2000-03-21T00:00:00.000","股票代码":"000001","开盘":18.22,"收盘":18.26,"最高":18.39,"最低":18.0,"成交量":69673,"成交额":126477000.0,"振幅":2.14,"涨跌幅":0.22,"涨跌额":0.04,"换手率":0.65},{"日期":"2000-03-22T00:00:00.000","股票代码":"000001","开盘":18.26,"收盘":18.48,"最高":18.65,"最低":18.15,"成交量":73829,"成交额":135504992.0,"振幅":2.74,"涨跌幅":1.2,"涨跌额":0.22,"换手率":0.69},{"日期":"2000-03-23T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.61,"最高":18.72,"最低":18.26,"成交量":82300,"成交额":152316992.0,"振幅":2.49,"涨跌幅":0.7,"涨跌额":0.13,"换手率":0.77},{"日期":"2000-03-24T00:00:00.000","股票代码":"000001","开盘":19.11,"收盘":18.5,"最高":19.48,"最低":18.46,"成交量":117626,"成交额":223136000.0,"振幅":5.48,"涨跌幅":-0.59,"涨跌额":-0.11,"换手率":1.1},{"日期":"2000-03-27T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.79,"最高":18.84,"最低":18.4,"成交量":98717,"成交额":183487008.0,"振幅":2.38,"涨跌幅":1.57,"涨跌额":0.29,"换手率":0.92},{"日期":"2000-03-28T00:00:00.000","股票代码":"000001","开盘":18.89,"收盘":18.69,"最高":19.0,"最低":18.6,"成交量":93154,"成交额":174864992.0,"振幅":2.13,"涨跌幅":-0.53,"涨跌额":-0.1,"换手率":0.87},{"日期":"2000-03-29T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.49,"最高":18.88,"最低":18.33,"成交量":76414,"成交额":141508000.0,"振幅":2.94,"涨跌幅":-1.07,"涨跌额":-0.2,"换手率":0.71},{"日期":"2000-03-30T00:00:00.000","股票代码":"000001","开盘":18.45,"收盘":18.57,"最高":18.7,"最低":18.38,"成交量":73107,"成交额":135296992.0,"振幅":1.73,"涨跌幅":0.43,"涨跌额":0.08,"换手率":0.68},{"日期":"2000-03-31T00:00:00.000","股票代码":"000001","开盘":18.57,"收盘":18.37,"最高":18.6,"最低":18.31,"成交量":71787,"成交额":131989000.0,"振幅":1.56,"涨跌幅":-1.08,"涨跌额":-0.2,"换手率":0.67},{"日期":"2000-04-03T00:00:00.000","股票代码":"000001","开盘":18.38,"收盘":18.28,"最高":18.5,"最低":18.2,"成交量":61355,"成交额":112469000.0,"振幅":1.63,"涨跌幅":-0.49,"涨跌额":-0.09,"换手率":0.57},{"日期":"2000-04-04T00:00:00.000","股票代码":"000001","开盘":18.28,"收盘":18.11,"最高":18.34,"最低":18.05,"成交量":63563,"成交额":115426000.0,"振幅":1.59,"涨跌幅":-0.93,"涨跌额":-0.17,"换手率":0.59},{"日期":"2000-04-05T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.35,"最高":18.67,"最低":18.05,"成交量":58978,"成交额":107869000.0,"振幅":3.42,"涨跌幅":1.33,"涨跌额":0.24,"换手率":0.55},{"日期":"2000-04-06T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.48,"最高":18.5,"最低":18.25,"成交量":52444,"成交额":96256000.0,"振幅":1.36,"涨跌幅":0.71,"涨跌额":0.13,"换手率":0.49},{"日期":"2000-04-07T00:00:00.000","股票代码":"000001","开盘":18.58,"收盘":18.9,"最高":19.2,"最低":18.41,"成交量":221066,"成交额":418217984.0,"振幅":4.27,"涨跌幅":2.27,"涨跌额":0.42,"换手率":2.06},{"日期":"2000-04-10T00:00:00.000","股票代码":"000001","开盘":19.01,"收盘":18.82,"最高":19.3,"最低":18.7,"成交量":105058,"成交额":199596000.0,"振幅":3.17,"涨跌幅":-0.42,"涨跌额":-0.08,"换手率":0.98},{"日期":"2000-04-11T00:00:00.000","股票代码":"000001","开盘":18.85,"收盘":18.9,"最高":19.3,"最低":18.7,"成交量":100332,"成交额":190863008.0,"振幅":3.19,"涨跌幅":0.43,"涨跌额":0.08,"换手率":0.94},{"日期":"2000-04-12T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.1,"最高":19.5,"最低":18.9,"成交量":157649,"成交额":302648992.0,"振幅":3.17,"涨跌幅":1.06,"涨跌额":0.2,"换手率":1.47},{"日期":"2000-04-13T00:00:00.000","股票代码":"000001","开盘":19.15,"收盘":19.13,"最高":19.25,"最低":18.9,"成交量":95699,"成交额":182244000.0,"振幅":1.83,"涨跌幅":0.16,"涨跌额":0.03,"换手率":0.89},{"日期":"2000-04-14T00:00:00.000","股票代码":"000001","开盘":19.15,"收盘":19.49,"最高":20.0,"最低":19.15,"成交量":317630,"成交额":622422016.0,"振幅":4.44,"涨跌幅":1.88,"涨跌额":0.36,"换手率":2.97},{"日期":"2000-04-17T00:00:00.000","股票代码":"000001","开盘":19.52,"收盘":19.21,"最高":20.02,"最低":18.95,"成交量":212811,"成交额":415862016.0,"振幅":5.49,"涨跌幅":-1.44,"涨跌额":-0.28,"换手率":1.99},{"日期":"2000-04-18T00:00:00.000","股票代码":"000001","开盘":19.24,"收盘":19.09,"最高":19.45,"最低":18.97,"成交量":75959,"成交额":145108992.0,"振幅":2.5,"涨跌幅":-0.62,"涨跌额":-0.12,"换手率":0.71},{"日期":"2000-04-19T00:00:00.000","股票代码":"000001","开盘":19.51,"收盘":19.15,"最高":19.68,"最低":19.1,"成交量":68779,"成交额":133048000.0,"振幅":3.04,"涨跌幅":0.31,"涨跌额":0.06,"换手率":0.64},{"日期":"2000-04-20T00:00:00.000","股票代码":"000001","开盘":19.18,"收盘":19.02,"最高":19.33,"最低":18.9,"成交量":92860,"成交额":176624992.0,"振幅":2.25,"涨跌幅":-0.68,"涨跌额":-0.13,"换手率":0.87},{"日期":"2000-04-21T00:00:00.000","股票代码":"000001","开盘":19.02,"收盘":18.81,"最高":19.1,"最低":18.78,"成交量":37235,"成交额":70556385.0,"振幅":1.68,"涨跌幅":-1.1,"涨跌额":-0.21,"换手率":0.35},{"日期":"2000-04-24T00:00:00.000","股票代码":"000001","开盘":18.81,"收盘":18.57,"最高":18.94,"最低":18.5,"成交量":61721,"成交额":115057000.0,"振幅":2.34,"涨跌幅":-1.28,"涨跌额":-0.24,"换手率":0.58},{"日期":"2000-04-25T00:00:00.000","股票代码":"000001","开盘":18.58,"收盘":18.69,"最高":18.92,"最低":18.57,"成交量":40296,"成交额":75276000.0,"振幅":1.88,"涨跌幅":0.65,"涨跌额":0.12,"换手率":0.38},{"日期":"2000-04-26T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":19.13,"最高":19.8,"最低":18.65,"成交量":102232,"成交额":196202000.0,"振幅":6.15,"涨跌幅":2.35,"涨跌额":0.44,"换手率":0.95},{"日期":"2000-04-27T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":18.76,"最高":19.4,"最低":18.71,"成交量":48162,"成交额":91328000.0,"振幅":3.61,"涨跌幅":-1.93,"涨跌额":-0.37,"换手率":0.45},{"日期":"2000-04-28T00:00:00.000","股票代码":"000001","开盘":18.74,"收盘":19.05,"最高":19.2,"最低":18.65,"成交量":69124,"成交额":130823000.0,"振幅":2.93,"涨跌幅":1.55,"涨跌额":0.29,"换手率":0.65},{"日期":"2000-05-08T00:00:00.000","股票代码":"000001","开盘":19.12,"收盘":18.8,"最高":19.18,"最低":18.74,"成交量":43998,"成交额":82869000.0,"振幅":2.31,"涨跌幅":-1.31,"涨跌额":-0.25,"换手率":0.41},{"日期":"2000-05-09T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.37,"最高":18.9,"最低":18.2,"成交量":58130,"成交额":107205000.0,"振幅":3.72,"涨跌幅":-2.29,"涨跌额":-0.43,"换手率":0.54},{"日期":"2000-05-10T00:00:00.000","股票代码":"000001","开盘":18.33,"收盘":18.14,"最高":18.4,"最低":18.03,"成交量":51816,"成交额":93915000.0,"振幅":2.01,"涨跌幅":-1.25,"涨跌额":-0.23,"换手率":0.48},{"日期":"2000-05-11T00:00:00.000","股票代码":"000001","开盘":18.11,"收盘":17.99,"最高":18.39,"最低":17.95,"成交量":52101,"成交额":94298000.0,"振幅":2.43,"涨跌幅":-0.83,"涨跌额":-0.15,"换手率":0.49},{"日期":"2000-05-12T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.02,"最高":18.17,"最低":17.82,"成交量":46386,"成交额":83417000.0,"振幅":1.95,"涨跌幅":0.17,"涨跌额":0.03,"换手率":0.43},{"日期":"2000-05-15T00:00:00.000","股票代码":"000001","开盘":18.01,"收盘":17.5,"最高":18.05,"最低":17.48,"成交量":42799,"成交额":75823000.0,"振幅":3.16,"涨跌幅":-2.89,"涨跌额":-0.52,"换手率":0.4},{"日期":"2000-05-16T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.74,"最高":17.84,"最低":17.5,"成交量":28772,"成交额":50852000.0,"振幅":1.94,"涨跌幅":1.37,"涨跌额":0.24,"换手率":0.27},{"日期":"2000-05-17T00:00:00.000","股票代码":"000001","开盘":17.73,"收盘":17.65,"最高":17.94,"最低":17.5,"成交量":31219,"成交额":55064000.0,"振幅":2.48,"涨跌幅":-0.51,"涨跌额":-0.09,"换手率":0.29},{"日期":"2000-05-18T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.83,"最高":17.85,"最低":17.5,"成交量":31972,"成交额":56475000.0,"振幅":1.98,"涨跌幅":1.02,"涨跌额":0.18,"换手率":0.3},{"日期":"2000-05-19T00:00:00.000","股票代码":"000001","开盘":17.88,"收盘":17.91,"最高":18.2,"最低":17.8,"成交量":41384,"成交额":74248000.0,"振幅":2.24,"涨跌幅":0.45,"涨跌额":0.08,"换手率":0.39},{"日期":"2000-05-22T00:00:00.000","股票代码":"000001","开盘":17.95,"收盘":18.08,"最高":18.29,"最低":17.91,"成交量":56730,"成交额":102295000.0,"振幅":2.12,"涨跌幅":0.95,"涨跌额":0.17,"换手率":0.53},{"日期":"2000-05-23T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":18.16,"最高":18.2,"最低":17.68,"成交量":54321,"成交额":97403000.0,"振幅":2.88,"涨跌幅":0.44,"涨跌额":0.08,"换手率":0.51},{"日期":"2000-05-24T00:00:00.000","股票代码":"000001","开盘":18.16,"收盘":18.07,"最高":18.25,"最低":17.96,"成交量":56906,"成交额":102758000.0,"振幅":1.6,"涨跌幅":-0.5,"涨跌额":-0.09,"换手率":0.53},{"日期":"2000-05-25T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.64,"最高":18.99,"最低":18.1,"成交量":122278,"成交额":228292000.0,"振幅":4.93,"涨跌幅":3.15,"涨跌额":0.57,"换手率":1.14},{"日期":"2000-05-26T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.32,"最高":18.89,"最低":18.3,"成交量":58532,"成交额":108164000.0,"振幅":3.17,"涨跌幅":-1.72,"涨跌额":-0.32,"换手率":0.55},{"日期":"2000-05-29T00:00:00.000","股票代码":"000001","开盘":18.32,"收盘":18.27,"最高":18.5,"最低":18.0,"成交量":95648,"成交额":173296992.0,"振幅":2.73,"涨跌幅":-0.27,"涨跌额":-0.05,"换手率":0.89},{"日期":"2000-05-30T00:00:00.000","股票代码":"000001","开盘":18.37,"收盘":18.05,"最高":18.47,"最低":18.0,"成交量":52872,"成交额":95727000.0,"振幅":2.57,"涨跌幅":-1.2,"涨跌额":-0.22,"换手率":0.49},{"日期":"2000-05-31T00:00:00.000","股票代码":"000001","开盘":18.04,"收盘":18.0,"最高":18.25,"最低":17.9,"成交量":54169,"成交额":97498000.0,"振幅":1.94,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.51},{"日期":"2000-06-01T00:00:00.000","股票代码":"000001","开盘":18.01,"收盘":18.06,"最高":18.3,"最低":17.95,"成交量":44001,"成交额":79414000.0,"振幅":1.94,"涨跌幅":0.33,"涨跌额":0.06,"换手率":0.41},{"日期":"2000-06-02T00:00:00.000","股票代码":"000001","开盘":18.06,"收盘":18.2,"最高":18.5,"最低":18.0,"成交量":71680,"成交额":130463000.0,"振幅":2.77,"涨跌幅":0.78,"涨跌额":0.14,"换手率":0.67},{"日期":"2000-06-05T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.1,"最高":18.45,"最低":18.05,"成交量":75602,"成交额":137512000.0,"振幅":2.2,"涨跌幅":-0.55,"涨跌额":-0.1,"换手率":0.71},{"日期":"2000-06-06T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.26,"最高":18.32,"最低":18.0,"成交量":58625,"成交额":106444000.0,"振幅":1.77,"涨跌幅":0.88,"涨跌额":0.16,"换手率":0.55},{"日期":"2000-06-07T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.5,"最高":18.65,"最低":18.26,"成交量":96722,"成交额":178507008.0,"振幅":2.14,"涨跌幅":1.31,"涨跌额":0.24,"换手率":0.9},{"日期":"2000-06-08T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.7,"最高":19.23,"最低":18.6,"成交量":240442,"成交额":454825984.0,"振幅":3.41,"涨跌幅":1.08,"涨跌额":0.2,"换手率":2.25},{"日期":"2000-06-09T00:00:00.000","股票代码":"000001","开盘":18.89,"收盘":18.35,"最高":18.96,"最低":18.28,"成交量":70452,"成交额":130540000.0,"振幅":3.64,"涨跌幅":-1.87,"涨跌额":-0.35,"换手率":0.66},{"日期":"2000-06-12T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.48,"最高":18.6,"最低":18.18,"成交量":44212,"成交额":81191000.0,"振幅":2.29,"涨跌幅":0.71,"涨跌额":0.13,"换手率":0.41},{"日期":"2000-06-13T00:00:00.000","股票代码":"000001","开盘":18.51,"收盘":18.59,"最高":18.7,"最低":18.4,"成交量":45091,"成交额":83585000.0,"振幅":1.62,"涨跌幅":0.6,"涨跌额":0.11,"换手率":0.42},{"日期":"2000-06-14T00:00:00.000","股票代码":"000001","开盘":18.7,"收盘":18.68,"最高":19.0,"最低":18.59,"成交量":87898,"成交额":165480000.0,"振幅":2.21,"涨跌幅":0.48,"涨跌额":0.09,"换手率":0.82},{"日期":"2000-06-15T00:00:00.000","股票代码":"000001","开盘":18.69,"收盘":18.79,"最高":19.09,"最低":18.5,"成交量":76365,"成交额":143492992.0,"振幅":3.16,"涨跌幅":0.59,"涨跌额":0.11,"换手率":0.71},{"日期":"2000-06-16T00:00:00.000","股票代码":"000001","开盘":18.79,"收盘":18.49,"最高":18.97,"最低":18.38,"成交量":46886,"成交额":87274000.0,"振幅":3.14,"涨跌幅":-1.6,"涨跌额":-0.3,"换手率":0.44},{"日期":"2000-06-19T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.28,"最高":18.54,"最低":18.2,"成交量":50467,"成交额":92356000.0,"振幅":1.84,"涨跌幅":-1.14,"涨跌额":-0.21,"换手率":0.47},{"日期":"2000-06-20T00:00:00.000","股票代码":"000001","开盘":18.28,"收盘":18.19,"最高":18.4,"最低":18.07,"成交量":48203,"成交额":87845000.0,"振幅":1.81,"涨跌幅":-0.49,"涨跌额":-0.09,"换手率":0.45},{"日期":"2000-06-21T00:00:00.000","股票代码":"000001","开盘":18.23,"收盘":18.23,"最高":18.35,"最低":18.08,"成交量":31678,"成交额":57588000.0,"振幅":1.48,"涨跌幅":0.22,"涨跌额":0.04,"换手率":0.3},{"日期":"2000-06-23T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.22,"最高":18.5,"最低":18.1,"成交量":42445,"成交额":77357000.0,"振幅":2.19,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.4},{"日期":"2000-06-26T00:00:00.000","股票代码":"000001","开盘":18.22,"收盘":18.2,"最高":18.32,"最低":18.1,"成交量":64624,"成交额":117511000.0,"振幅":1.21,"涨跌幅":-0.11,"涨跌额":-0.02,"换手率":0.6},{"日期":"2000-06-27T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.13,"最高":18.3,"最低":18.05,"成交量":74005,"成交额":134153000.0,"振幅":1.37,"涨跌幅":-0.38,"涨跌额":-0.07,"换手率":0.69},{"日期":"2000-06-28T00:00:00.000","股票代码":"000001","开盘":18.13,"收盘":18.15,"最高":18.3,"最低":18.1,"成交量":48394,"成交额":87916000.0,"振幅":1.1,"涨跌幅":0.11,"涨跌额":0.02,"换手率":0.45},{"日期":"2000-06-29T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.07,"最高":18.2,"最低":18.0,"成交量":61503,"成交额":111064000.0,"振幅":1.1,"涨跌幅":-0.44,"涨跌额":-0.08,"换手率":0.57},{"日期":"2000-06-30T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":18.13,"最高":18.26,"最低":17.9,"成交量":72800,"成交额":131085000.0,"振幅":1.99,"涨跌幅":0.33,"涨跌额":0.06,"换手率":0.68},{"日期":"2000-07-03T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.74,"最高":18.03,"最低":17.7,"成交量":55229,"成交额":98410000.0,"振幅":1.82,"涨跌幅":-2.15,"涨跌额":-0.39,"换手率":0.52},{"日期":"2000-07-04T00:00:00.000","股票代码":"000001","开盘":17.68,"收盘":17.84,"最高":17.99,"最低":17.59,"成交量":50343,"成交额":89437000.0,"振幅":2.25,"涨跌幅":0.56,"涨跌额":0.1,"换手率":0.47},{"日期":"2000-07-05T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":17.67,"最高":17.86,"最低":17.6,"成交量":36828,"成交额":65252000.0,"振幅":1.46,"涨跌幅":-0.95,"涨跌额":-0.17,"换手率":0.34},{"日期":"2000-07-06T00:00:00.000","股票代码":"000001","开盘":17.67,"收盘":17.72,"最高":17.85,"最低":17.66,"成交量":24370,"成交额":43182000.0,"振幅":1.08,"涨跌幅":0.28,"涨跌额":0.05,"换手率":0.23},{"日期":"2000-07-07T00:00:00.000","股票代码":"000001","开盘":17.75,"收盘":17.94,"最高":18.05,"最低":17.7,"成交量":23887,"成交额":42708000.0,"振幅":1.98,"涨跌幅":1.24,"涨跌额":0.22,"换手率":0.22},{"日期":"2000-07-10T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.71,"最高":18.1,"最低":17.7,"成交量":43051,"成交额":76428000.0,"振幅":2.23,"涨跌幅":-1.28,"涨跌额":-0.23,"换手率":0.4},{"日期":"2000-07-11T00:00:00.000","股票代码":"000001","开盘":17.74,"收盘":18.03,"最高":18.16,"最低":17.73,"成交量":44331,"成交额":79494000.0,"振幅":2.43,"涨跌幅":1.81,"涨跌额":0.32,"换手率":0.41},{"日期":"2000-07-12T00:00:00.000","股票代码":"000001","开盘":18.03,"收盘":18.21,"最高":18.55,"最低":17.98,"成交量":70926,"成交额":129735000.0,"振幅":3.16,"涨跌幅":1.0,"涨跌额":0.18,"换手率":0.66},{"日期":"2000-07-13T00:00:00.000","股票代码":"000001","开盘":18.21,"收盘":18.0,"最高":18.4,"最低":17.95,"成交量":43212,"成交额":78240282.0,"振幅":2.47,"涨跌幅":-1.15,"涨跌额":-0.21,"换手率":0.4},{"日期":"2000-07-14T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.96,"最高":18.08,"最低":17.85,"成交量":38262,"成交额":68523000.0,"振幅":1.28,"涨跌幅":-0.22,"涨跌额":-0.04,"换手率":0.36},{"日期":"2000-07-17T00:00:00.000","股票代码":"000001","开盘":17.98,"收盘":17.82,"最高":18.0,"最低":17.75,"成交量":38887,"成交额":69247000.0,"振幅":1.39,"涨跌幅":-0.78,"涨跌额":-0.14,"换手率":0.36},{"日期":"2000-07-18T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":17.84,"最高":18.0,"最低":17.78,"成交量":15672,"成交额":27931000.0,"振幅":1.23,"涨跌幅":0.11,"涨跌额":0.02,"换手率":0.15},{"日期":"2000-07-19T00:00:00.000","股票代码":"000001","开盘":17.95,"收盘":18.04,"最高":18.29,"最低":17.84,"成交量":36573,"成交额":65937000.0,"振幅":2.52,"涨跌幅":1.12,"涨跌额":0.2,"换手率":0.34},{"日期":"2000-07-20T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":17.9,"最高":18.15,"最低":17.8,"成交量":26775,"成交额":47919000.0,"振幅":1.94,"涨跌幅":-0.78,"涨跌额":-0.14,"换手率":0.25},{"日期":"2000-07-21T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":17.84,"最高":18.05,"最低":17.78,"成交量":35228,"成交额":62952000.0,"振幅":1.51,"涨跌幅":-0.34,"涨跌额":-0.06,"换手率":0.33},{"日期":"2000-07-24T00:00:00.000","股票代码":"000001","开盘":17.83,"收盘":17.72,"最高":17.83,"最低":17.69,"成交量":36401,"成交额":64565000.0,"振幅":0.78,"涨跌幅":-0.67,"涨跌额":-0.12,"换手率":0.34},{"日期":"2000-07-25T00:00:00.000","股票代码":"000001","开盘":17.75,"收盘":17.78,"最高":17.88,"最低":17.69,"成交量":40268,"成交额":71493000.0,"振幅":1.07,"涨跌幅":0.34,"涨跌额":0.06,"换手率":0.38},{"日期":"2000-07-26T00:00:00.000","股票代码":"000001","开盘":17.58,"收盘":17.7,"最高":17.97,"最低":17.58,"成交量":31042,"成交额":55097000.0,"振幅":2.19,"涨跌幅":-0.45,"涨跌额":-0.08,"换手率":0.29},{"日期":"2000-07-27T00:00:00.000","股票代码":"000001","开盘":17.88,"收盘":18.98,"最高":19.47,"最低":17.85,"成交量":644710,"成交额":1228249984.0,"振幅":9.15,"涨跌幅":7.23,"涨跌额":1.28,"换手率":6.02},{"日期":"2000-07-28T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.47,"最高":18.97,"最低":18.45,"成交量":176273,"成交额":329043008.0,"振幅":2.74,"涨跌幅":-2.69,"涨跌额":-0.51,"换手率":1.65},{"日期":"2000-07-31T00:00:00.000","股票代码":"000001","开盘":18.51,"收盘":18.51,"最高":18.87,"最低":18.45,"成交量":82135,"成交额":153192000.0,"振幅":2.27,"涨跌幅":0.22,"涨跌额":0.04,"换手率":0.77},{"日期":"2000-08-01T00:00:00.000","股票代码":"000001","开盘":18.55,"收盘":18.57,"最高":18.85,"最低":18.53,"成交量":48331,"成交额":90129000.0,"振幅":1.73,"涨跌幅":0.32,"涨跌额":0.06,"换手率":0.45},{"日期":"2000-08-02T00:00:00.000","股票代码":"000001","开盘":18.62,"收盘":18.26,"最高":18.77,"最低":18.2,"成交量":54390,"成交额":99672000.0,"振幅":3.07,"涨跌幅":-1.67,"涨跌额":-0.31,"换手率":0.51},{"日期":"2000-08-03T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.24,"最高":18.56,"最低":18.11,"成交量":72859,"成交额":133099000.0,"振幅":2.46,"涨跌幅":-0.11,"涨跌额":-0.02,"换手率":0.68},{"日期":"2000-08-04T00:00:00.000","股票代码":"000001","开盘":18.25,"收盘":18.25,"最高":18.43,"最低":17.98,"成交量":99677,"成交额":181012992.0,"振幅":2.47,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.93},{"日期":"2000-08-07T00:00:00.000","股票代码":"000001","开盘":18.31,"收盘":18.3,"最高":18.6,"最低":18.2,"成交量":31379,"成交额":57672000.0,"振幅":2.19,"涨跌幅":0.27,"涨跌额":0.05,"换手率":0.29},{"日期":"2000-08-08T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.21,"最高":18.4,"最低":18.1,"成交量":45152,"成交额":82147000.0,"振幅":1.64,"涨跌幅":-0.49,"涨跌额":-0.09,"换手率":0.42},{"日期":"2000-08-09T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.35,"最高":18.58,"最低":18.15,"成交量":44070,"成交额":80766000.0,"振幅":2.36,"涨跌幅":0.77,"涨跌额":0.14,"换手率":0.41},{"日期":"2000-08-10T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.22,"最高":18.43,"最低":18.2,"成交量":44990,"成交额":82069000.0,"振幅":1.25,"涨跌幅":-0.71,"涨跌额":-0.13,"换手率":0.42},{"日期":"2000-08-11T00:00:00.000","股票代码":"000001","开盘":18.23,"收盘":18.29,"最高":18.45,"最低":18.2,"成交量":46668,"成交额":85484000.0,"振幅":1.37,"涨跌幅":0.38,"涨跌额":0.07,"换手率":0.44},{"日期":"2000-08-14T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.51,"最高":18.85,"最低":18.32,"成交量":67842,"成交额":125764000.0,"振幅":2.9,"涨跌幅":1.2,"涨跌额":0.22,"换手率":0.63},{"日期":"2000-08-15T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.3,"最高":18.59,"最低":18.28,"成交量":28553,"成交额":52501000.0,"振幅":1.67,"涨跌幅":-1.13,"涨跌额":-0.21,"换手率":0.27},{"日期":"2000-08-16T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.42,"最高":18.59,"最低":18.24,"成交量":46560,"成交额":85710000.0,"振幅":1.91,"涨跌幅":0.66,"涨跌额":0.12,"换手率":0.43},{"日期":"2000-08-17T00:00:00.000","股票代码":"000001","开盘":18.42,"收盘":18.58,"最高":18.95,"最低":18.4,"成交量":83083,"成交额":155420000.0,"振幅":2.99,"涨跌幅":0.87,"涨跌额":0.16,"换手率":0.78},{"日期":"2000-08-18T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.48,"最高":18.7,"最低":18.45,"成交量":34539,"成交额":63937000.0,"振幅":1.35,"涨跌幅":-0.54,"涨跌额":-0.1,"换手率":0.32},{"日期":"2000-08-21T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.4,"最高":18.7,"最低":18.38,"成交量":51395,"成交额":94992000.0,"振幅":1.73,"涨跌幅":-0.43,"涨跌额":-0.08,"换手率":0.48},{"日期":"2000-08-22T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.13,"最高":18.5,"最低":18.1,"成交量":44340,"成交额":81234000.0,"振幅":2.17,"涨跌幅":-1.47,"涨跌额":-0.27,"换手率":0.41},{"日期":"2000-08-23T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.09,"最高":18.3,"最低":17.71,"成交量":87616,"成交额":157344000.0,"振幅":3.25,"涨跌幅":-0.22,"涨跌额":-0.04,"换手率":0.82},{"日期":"2000-08-24T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":18.1,"最高":18.39,"最低":17.95,"成交量":50125,"成交额":90965000.0,"振幅":2.43,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.47},{"日期":"2000-08-25T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.1,"最高":18.2,"最低":18.0,"成交量":31017,"成交额":56040000.0,"振幅":1.1,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2000-08-28T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.08,"最高":18.29,"最低":18.02,"成交量":33713,"成交额":61097000.0,"振幅":1.49,"涨跌幅":-0.11,"涨跌额":-0.02,"换手率":0.31},{"日期":"2000-08-29T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":18.03,"最高":18.15,"最低":18.0,"成交量":37677,"成交额":67929000.0,"振幅":0.83,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.35},{"日期":"2000-08-30T00:00:00.000","股票代码":"000001","开盘":18.05,"收盘":17.89,"最高":18.1,"最低":17.85,"成交量":50504,"成交额":90554000.0,"振幅":1.39,"涨跌幅":-0.78,"涨跌额":-0.14,"换手率":0.47},{"日期":"2000-08-31T00:00:00.000","股票代码":"000001","开盘":17.89,"收盘":17.75,"最高":17.96,"最低":17.72,"成交量":43600,"成交额":77650000.0,"振幅":1.34,"涨跌幅":-0.78,"涨跌额":-0.14,"换手率":0.41},{"日期":"2000-09-01T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.74,"最高":17.85,"最低":17.63,"成交量":38580,"成交额":68413000.0,"振幅":1.24,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.36},{"日期":"2000-09-04T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.65,"最高":17.8,"最低":17.48,"成交量":36981,"成交额":65053000.0,"振幅":1.8,"涨跌幅":-0.51,"涨跌额":-0.09,"换手率":0.35},{"日期":"2000-09-05T00:00:00.000","股票代码":"000001","开盘":17.73,"收盘":17.21,"最高":17.74,"最低":17.12,"成交量":39139,"成交额":68170000.0,"振幅":3.51,"涨跌幅":-2.49,"涨跌额":-0.44,"换手率":0.37},{"日期":"2000-09-06T00:00:00.000","股票代码":"000001","开盘":17.16,"收盘":16.84,"最高":17.19,"最低":16.82,"成交量":52028,"成交额":88342000.0,"振幅":2.15,"涨跌幅":-2.15,"涨跌额":-0.37,"换手率":0.49},{"日期":"2000-09-07T00:00:00.000","股票代码":"000001","开盘":16.84,"收盘":17.0,"最高":17.2,"最低":16.81,"成交量":30112,"成交额":51218000.0,"振幅":2.32,"涨跌幅":0.95,"涨跌额":0.16,"换手率":0.28},{"日期":"2000-09-08T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.95,"最高":17.09,"最低":16.9,"成交量":24171,"成交额":41027000.0,"振幅":1.12,"涨跌幅":-0.29,"涨跌额":-0.05,"换手率":0.23},{"日期":"2000-09-11T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.94,"最高":17.29,"最低":16.85,"成交量":21988,"成交额":37347000.0,"振幅":2.6,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.21},{"日期":"2000-09-12T00:00:00.000","股票代码":"000001","开盘":16.94,"收盘":17.17,"最高":17.29,"最低":16.94,"成交量":30613,"成交额":52443000.0,"振幅":2.07,"涨跌幅":1.36,"涨跌额":0.23,"换手率":0.29},{"日期":"2000-09-13T00:00:00.000","股票代码":"000001","开盘":17.17,"收盘":17.39,"最高":17.8,"最低":17.17,"成交量":71459,"成交额":124987000.0,"振幅":3.67,"涨跌幅":1.28,"涨跌额":0.22,"换手率":0.67},{"日期":"2000-09-14T00:00:00.000","股票代码":"000001","开盘":17.4,"收盘":17.12,"最高":17.49,"最低":17.1,"成交量":17967,"成交额":30928000.0,"振幅":2.24,"涨跌幅":-1.55,"涨跌额":-0.27,"换手率":0.17},{"日期":"2000-09-15T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.04,"最高":17.2,"最低":17.0,"成交量":18135,"成交额":30908000.0,"振幅":1.17,"涨跌幅":-0.47,"涨跌额":-0.08,"换手率":0.17},{"日期":"2000-09-18T00:00:00.000","股票代码":"000001","开盘":17.05,"收盘":16.82,"最高":17.1,"最低":16.8,"成交量":24368,"成交额":41141000.0,"振幅":1.76,"涨跌幅":-1.29,"涨跌额":-0.22,"换手率":0.23},{"日期":"2000-09-19T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.4,"最高":16.8,"最低":16.38,"成交量":30940,"成交额":51015000.0,"振幅":2.5,"涨跌幅":-2.5,"涨跌额":-0.42,"换手率":0.29},{"日期":"2000-09-20T00:00:00.000","股票代码":"000001","开盘":16.38,"收盘":16.52,"最高":16.67,"最低":16.1,"成交量":35193,"成交额":57459000.0,"振幅":3.48,"涨跌幅":0.73,"涨跌额":0.12,"换手率":0.33},{"日期":"2000-09-21T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.46,"最高":16.8,"最低":16.27,"成交量":38490,"成交额":63437000.0,"振幅":3.21,"涨跌幅":-0.36,"涨跌额":-0.06,"换手率":0.36},{"日期":"2000-09-22T00:00:00.000","股票代码":"000001","开盘":16.46,"收盘":16.26,"最高":16.58,"最低":16.21,"成交量":25148,"成交额":41079000.0,"振幅":2.25,"涨跌幅":-1.22,"涨跌额":-0.2,"换手率":0.23},{"日期":"2000-09-25T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.42,"最高":16.6,"最低":16.32,"成交量":20270,"成交额":33271000.0,"振幅":1.72,"涨跌幅":0.98,"涨跌额":0.16,"换手率":0.19},{"日期":"2000-09-26T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.6,"最高":16.79,"最低":16.45,"成交量":19059,"成交额":31759000.0,"振幅":2.07,"涨跌幅":1.1,"涨跌额":0.18,"换手率":0.18},{"日期":"2000-09-27T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":17.07,"最高":17.25,"最低":16.65,"成交量":47382,"成交额":80215000.0,"振幅":3.61,"涨跌幅":2.83,"涨跌额":0.47,"换手率":0.44},{"日期":"2000-09-28T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.89,"最高":17.26,"最低":16.86,"成交量":44541,"成交额":75950000.0,"振幅":2.34,"涨跌幅":-1.05,"涨跌额":-0.18,"换手率":0.42},{"日期":"2000-09-29T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.96,"最高":17.08,"最低":16.9,"成交量":19144,"成交额":32513000.0,"振幅":1.07,"涨跌幅":0.41,"涨跌额":0.07,"换手率":0.18},{"日期":"2000-10-09T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.75,"最高":17.18,"最低":16.66,"成交量":15295,"成交额":25598000.0,"振幅":3.07,"涨跌幅":-1.24,"涨跌额":-0.21,"换手率":0.14},{"日期":"2000-10-10T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":17.59,"最高":17.7,"最低":16.7,"成交量":77650,"成交额":133587000.0,"振幅":5.97,"涨跌幅":5.01,"涨跌额":0.84,"换手率":0.73},{"日期":"2000-10-11T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.46,"最高":17.86,"最低":17.4,"成交量":129996,"成交额":229744992.0,"振幅":2.62,"涨跌幅":-0.74,"涨跌额":-0.13,"换手率":1.21},{"日期":"2000-10-12T00:00:00.000","股票代码":"000001","开盘":17.46,"收盘":17.2,"最高":17.52,"最低":17.11,"成交量":32432,"成交额":55922000.0,"振幅":2.35,"涨跌幅":-1.49,"涨跌额":-0.26,"换手率":0.3},{"日期":"2000-10-13T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.19,"最高":17.4,"最低":17.1,"成交量":22832,"成交额":39341000.0,"振幅":1.74,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.21},{"日期":"2000-10-16T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.78,"最高":17.16,"最低":16.75,"成交量":20977,"成交额":35438000.0,"振幅":2.39,"涨跌幅":-2.39,"涨跌额":-0.41,"换手率":0.2},{"日期":"2000-10-17T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.93,"最高":17.08,"最低":16.71,"成交量":11647,"成交额":19620000.0,"振幅":2.21,"涨跌幅":0.89,"涨跌额":0.15,"换手率":0.11},{"日期":"2000-10-18T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.99,"最高":17.25,"最低":16.9,"成交量":18160,"成交额":30976000.0,"振幅":2.07,"涨跌幅":0.35,"涨跌额":0.06,"换手率":0.17},{"日期":"2000-10-19T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.79,"最高":17.06,"最低":16.7,"成交量":16768,"成交额":28261000.0,"振幅":2.12,"涨跌幅":-1.18,"涨跌额":-0.2,"换手率":0.16},{"日期":"2000-10-20T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":17.05,"最高":17.18,"最低":16.77,"成交量":22719,"成交额":38463000.0,"振幅":2.44,"涨跌幅":1.55,"涨跌额":0.26,"换手率":0.21},{"日期":"2000-10-23T00:00:00.000","股票代码":"000001","开盘":17.44,"收盘":17.41,"最高":17.69,"最低":17.29,"成交量":101335,"成交额":177172992.0,"振幅":2.35,"涨跌幅":2.11,"涨跌额":0.36,"换手率":0.95},{"日期":"2000-10-24T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.54,"最高":17.6,"最低":17.35,"成交量":37856,"成交额":66167000.0,"振幅":1.44,"涨跌幅":0.75,"涨跌额":0.13,"换手率":0.35},{"日期":"2000-10-25T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.75,"最高":17.85,"最低":17.5,"成交量":64760,"成交额":114336000.0,"振幅":2.0,"涨跌幅":1.2,"涨跌额":0.21,"换手率":0.6},{"日期":"2000-10-26T00:00:00.000","股票代码":"000001","开盘":17.75,"收盘":17.38,"最高":17.79,"最低":17.35,"成交量":32601,"成交额":57207000.0,"振幅":2.48,"涨跌幅":-2.08,"涨跌额":-0.37,"换手率":0.3},{"日期":"2000-10-27T00:00:00.000","股票代码":"000001","开盘":17.38,"收盘":17.47,"最高":17.6,"最低":17.27,"成交量":30590,"成交额":53190000.0,"振幅":1.9,"涨跌幅":0.52,"涨跌额":0.09,"换手率":0.29},{"日期":"2000-10-30T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.54,"最高":17.65,"最低":17.48,"成交量":27639,"成交额":48467000.0,"振幅":0.97,"涨跌幅":0.4,"涨跌额":0.07,"换手率":0.26},{"日期":"2000-10-31T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.55,"最高":17.68,"最低":17.51,"成交量":34862,"成交额":61256000.0,"振幅":0.97,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.33},{"日期":"2000-11-01T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.7,"最高":17.8,"最低":17.55,"成交量":52602,"成交额":93184000.0,"振幅":1.42,"涨跌幅":0.85,"涨跌额":0.15,"换手率":0.49},{"日期":"2000-11-02T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":17.87,"最高":18.0,"最低":17.75,"成交量":95078,"成交额":170040000.0,"振幅":1.41,"涨跌幅":0.96,"涨跌额":0.17,"换手率":0.89},{"日期":"2000-11-03T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":17.7,"最高":17.98,"最低":17.64,"成交量":118124,"成交额":209812992.0,"振幅":1.9,"涨跌幅":-0.95,"涨跌额":-0.17,"换手率":1.1},{"日期":"2000-11-06T00:00:00.000","股票代码":"000001","开盘":15.74,"收盘":15.52,"最高":15.74,"最低":15.4,"成交量":53002,"成交额":82600000.0,"振幅":1.92,"涨跌幅":-12.32,"涨跌额":-2.18,"换手率":0.38},{"日期":"2000-11-07T00:00:00.000","股票代码":"000001","开盘":15.52,"收盘":15.23,"最高":15.6,"最低":15.17,"成交量":55642,"成交额":85125000.0,"振幅":2.77,"涨跌幅":-1.87,"涨跌额":-0.29,"换手率":0.4},{"日期":"2000-11-08T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.46,"最高":15.53,"最低":15.23,"成交量":29459,"成交额":45520000.0,"振幅":1.97,"涨跌幅":1.51,"涨跌额":0.23,"换手率":0.21},{"日期":"2000-11-09T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.49,"最高":15.54,"最低":15.4,"成交量":29967,"成交额":46367000.0,"振幅":0.91,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.22},{"日期":"2000-11-10T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.54,"最高":15.71,"最低":15.4,"成交量":43949,"成交额":68324000.0,"振幅":2.0,"涨跌幅":0.32,"涨跌额":0.05,"换手率":0.32},{"日期":"2000-11-13T00:00:00.000","股票代码":"000001","开盘":15.52,"收盘":15.67,"最高":15.8,"最低":15.5,"成交量":52375,"成交额":81950000.0,"振幅":1.93,"涨跌幅":0.84,"涨跌额":0.13,"换手率":0.38},{"日期":"2000-11-14T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.76,"最高":15.85,"最低":15.6,"成交量":39505,"成交额":62095000.0,"振幅":1.6,"涨跌幅":0.57,"涨跌额":0.09,"换手率":0.28},{"日期":"2000-11-15T00:00:00.000","股票代码":"000001","开盘":15.78,"收盘":15.98,"最高":16.19,"最低":15.77,"成交量":84687,"成交额":135846000.0,"振幅":2.66,"涨跌幅":1.4,"涨跌额":0.22,"换手率":0.61},{"日期":"2000-11-16T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.97,"最高":16.15,"最低":15.9,"成交量":44899,"成交额":71885000.0,"振幅":1.56,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.32},{"日期":"2000-11-17T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.71,"最高":16.03,"最低":15.65,"成交量":49313,"成交额":77763000.0,"振幅":2.38,"涨跌幅":-1.63,"涨跌额":-0.26,"换手率":0.35},{"日期":"2000-11-20T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":15.64,"最高":15.71,"最低":15.51,"成交量":42288,"成交额":65853000.0,"振幅":1.27,"涨跌幅":-0.45,"涨跌额":-0.07,"换手率":0.3},{"日期":"2000-11-21T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.64,"最高":15.84,"最低":15.52,"成交量":26534,"成交额":41619000.0,"振幅":2.05,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.19},{"日期":"2000-11-22T00:00:00.000","股票代码":"000001","开盘":15.64,"收盘":15.79,"最高":15.85,"最低":15.64,"成交量":27633,"成交额":43495000.0,"振幅":1.34,"涨跌幅":0.96,"涨跌额":0.15,"换手率":0.2},{"日期":"2000-11-23T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.88,"最高":16.0,"最低":15.76,"成交量":40003,"成交额":63487000.0,"振幅":1.52,"涨跌幅":0.57,"涨跌额":0.09,"换手率":0.29},{"日期":"2000-11-24T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":15.83,"最高":16.36,"最低":15.7,"成交量":119390,"成交额":192508000.0,"振幅":4.16,"涨跌幅":-0.31,"涨跌额":-0.05,"换手率":0.86},{"日期":"2000-11-27T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.63,"最高":15.8,"最低":15.6,"成交量":29513,"成交额":46202000.0,"振幅":1.26,"涨跌幅":-1.26,"涨跌额":-0.2,"换手率":0.21},{"日期":"2000-11-28T00:00:00.000","股票代码":"000001","开盘":15.63,"收盘":15.67,"最高":15.75,"最低":15.6,"成交量":21900,"成交额":34302000.0,"振幅":0.96,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.16},{"日期":"2000-11-29T00:00:00.000","股票代码":"000001","开盘":15.67,"收盘":15.52,"最高":15.68,"最低":15.48,"成交量":32303,"成交额":50190000.0,"振幅":1.28,"涨跌幅":-0.96,"涨跌额":-0.15,"换手率":0.23},{"日期":"2000-11-30T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.49,"最高":15.65,"最低":15.46,"成交量":25790,"成交额":39999000.0,"振幅":1.22,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.19},{"日期":"2000-12-01T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.49,"最高":15.6,"最低":15.44,"成交量":24196,"成交额":37467000.0,"振幅":1.03,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"2000-12-04T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.49,"最高":15.52,"最低":15.4,"成交量":24560,"成交额":37895000.0,"振幅":0.77,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"2000-12-05T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.51,"最高":15.64,"最低":15.5,"成交量":19406,"成交额":30161000.0,"振幅":0.9,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.14},{"日期":"2000-12-06T00:00:00.000","股票代码":"000001","开盘":15.52,"收盘":15.38,"最高":15.58,"最低":15.35,"成交量":24500,"成交额":37793000.0,"振幅":1.48,"涨跌幅":-0.84,"涨跌额":-0.13,"换手率":0.18},{"日期":"2000-12-07T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.3,"最高":15.4,"最低":15.25,"成交量":23709,"成交额":36295000.0,"振幅":0.98,"涨跌幅":-0.52,"涨跌额":-0.08,"换手率":0.17},{"日期":"2000-12-08T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.18,"最高":15.3,"最低":15.1,"成交量":51548,"成交额":78289000.0,"振幅":1.31,"涨跌幅":-0.78,"涨跌额":-0.12,"换手率":0.37},{"日期":"2000-12-11T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":14.79,"最高":15.2,"最低":14.75,"成交量":52914,"成交额":79107000.0,"振幅":2.96,"涨跌幅":-2.57,"涨跌额":-0.39,"换手率":0.38},{"日期":"2000-12-12T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.99,"最高":15.0,"最低":14.65,"成交量":37330,"成交额":55102000.0,"振幅":2.37,"涨跌幅":1.35,"涨跌额":0.2,"换手率":0.27},{"日期":"2000-12-13T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.84,"最高":15.11,"最低":14.81,"成交量":19574,"成交额":29097000.0,"振幅":2.0,"涨跌幅":-1.0,"涨跌额":-0.15,"换手率":0.14},{"日期":"2000-12-14T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.96,"最高":15.16,"最低":14.84,"成交量":24805,"成交额":37186000.0,"振幅":2.16,"涨跌幅":0.81,"涨跌额":0.12,"换手率":0.18},{"日期":"2000-12-15T00:00:00.000","股票代码":"000001","开盘":15.04,"收盘":15.26,"最高":15.36,"最低":14.96,"成交量":39232,"成交额":59415000.0,"振幅":2.67,"涨跌幅":2.01,"涨跌额":0.3,"换手率":0.28},{"日期":"2000-12-18T00:00:00.000","股票代码":"000001","开盘":15.26,"收盘":15.27,"最高":15.35,"最低":14.9,"成交量":47902,"成交额":72757000.0,"振幅":2.95,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.34},{"日期":"2000-12-19T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":14.95,"最高":15.3,"最低":14.88,"成交量":55099,"成交额":82689000.0,"振幅":2.75,"涨跌幅":-2.1,"涨跌额":-0.32,"换手率":0.4},{"日期":"2000-12-20T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.86,"最高":15.0,"最低":14.8,"成交量":30879,"成交额":45892000.0,"振幅":1.34,"涨跌幅":-0.6,"涨跌额":-0.09,"换手率":0.22},{"日期":"2000-12-21T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.82,"最高":14.99,"最低":14.82,"成交量":28314,"成交额":42063000.0,"振幅":1.14,"涨跌幅":-0.27,"涨跌额":-0.04,"换手率":0.2},{"日期":"2000-12-22T00:00:00.000","股票代码":"000001","开盘":14.82,"收盘":14.65,"最高":14.85,"最低":14.6,"成交量":58951,"成交额":86405000.0,"振幅":1.69,"涨跌幅":-1.15,"涨跌额":-0.17,"换手率":0.42},{"日期":"2000-12-25T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.39,"最高":14.65,"最低":14.35,"成交量":47117,"成交额":67947000.0,"振幅":2.05,"涨跌幅":-1.77,"涨跌额":-0.26,"换手率":0.34},{"日期":"2000-12-26T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.4,"最高":14.62,"最低":14.3,"成交量":45157,"成交额":65023000.0,"振幅":2.22,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.32},{"日期":"2000-12-27T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.38,"最高":14.5,"最低":14.36,"成交量":36036,"成交额":51933000.0,"振幅":0.97,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.26},{"日期":"2000-12-28T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.36,"最高":14.42,"最低":14.32,"成交量":38827,"成交额":55779000.0,"振幅":0.7,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.28},{"日期":"2000-12-29T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.52,"最高":14.62,"最低":14.35,"成交量":23630,"成交额":34243000.0,"振幅":1.88,"涨跌幅":1.11,"涨跌额":0.16,"换手率":0.17},{"日期":"2001-01-02T00:00:00.000","股票代码":"000001","开盘":14.54,"收盘":14.55,"最高":14.7,"最低":14.4,"成交量":34122,"成交额":49505000.0,"振幅":2.07,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.25},{"日期":"2001-01-03T00:00:00.000","股票代码":"000001","开盘":14.56,"收盘":14.44,"最高":14.61,"最低":14.37,"成交量":54294,"成交额":78304000.0,"振幅":1.65,"涨跌幅":-0.76,"涨跌额":-0.11,"换手率":0.39},{"日期":"2001-01-04T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.35,"最高":14.5,"最低":14.3,"成交量":48404,"成交额":69573000.0,"振幅":1.39,"涨跌幅":-0.62,"涨跌额":-0.09,"换手率":0.35},{"日期":"2001-01-05T00:00:00.000","股票代码":"000001","开盘":14.33,"收盘":14.2,"最高":14.33,"最低":14.12,"成交量":66419,"成交额":94154000.0,"振幅":1.46,"涨跌幅":-1.05,"涨跌额":-0.15,"换手率":0.48},{"日期":"2001-01-08T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.0,"最高":14.2,"最低":13.98,"成交量":69944,"成交额":98044000.0,"振幅":1.55,"涨跌幅":-1.41,"涨跌额":-0.2,"换手率":0.5},{"日期":"2001-01-09T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.55,"最高":14.58,"最低":13.85,"成交量":52336,"成交额":74344000.0,"振幅":5.21,"涨跌幅":3.93,"涨跌额":0.55,"换手率":0.38},{"日期":"2001-01-10T00:00:00.000","股票代码":"000001","开盘":14.56,"收盘":14.42,"最高":14.59,"最低":14.31,"成交量":34503,"成交额":49823000.0,"振幅":1.92,"涨跌幅":-0.89,"涨跌额":-0.13,"换手率":0.25},{"日期":"2001-01-11T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.79,"最高":15.2,"最低":14.44,"成交量":81211,"成交额":120765000.0,"振幅":5.27,"涨跌幅":2.57,"涨跌额":0.37,"换手率":0.58},{"日期":"2001-01-12T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.8,"最高":14.95,"最低":14.66,"成交量":38902,"成交额":57510000.0,"振幅":1.96,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.28},{"日期":"2001-01-15T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.19,"最高":14.8,"最低":14.11,"成交量":29981,"成交额":43491000.0,"振幅":4.66,"涨跌幅":-4.12,"涨跌额":-0.61,"换手率":0.22},{"日期":"2001-01-16T00:00:00.000","股票代码":"000001","开盘":14.19,"收盘":14.48,"最高":14.55,"最低":14.12,"成交量":23367,"成交额":33634000.0,"振幅":3.03,"涨跌幅":2.04,"涨跌额":0.29,"换手率":0.17},{"日期":"2001-01-17T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.68,"最高":15.0,"最低":14.5,"成交量":46971,"成交额":69421000.0,"振幅":3.45,"涨跌幅":1.38,"涨跌额":0.2,"换手率":0.34},{"日期":"2001-01-18T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.9,"最高":15.1,"最低":14.7,"成交量":53659,"成交额":80080000.0,"振幅":2.72,"涨跌幅":1.5,"涨跌额":0.22,"换手率":0.39},{"日期":"2001-01-19T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.98,"最高":15.08,"最低":14.92,"成交量":62236,"成交额":93350000.0,"振幅":1.07,"涨跌幅":0.54,"涨跌额":0.08,"换手率":0.45},{"日期":"2001-02-05T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.59,"最高":15.1,"最低":14.55,"成交量":24415,"成交额":36108000.0,"振幅":3.67,"涨跌幅":-2.6,"涨跌额":-0.39,"换手率":0.18},{"日期":"2001-02-06T00:00:00.000","股票代码":"000001","开盘":14.59,"收盘":14.68,"最高":14.8,"最低":14.38,"成交量":22101,"成交额":32148000.0,"振幅":2.88,"涨跌幅":0.62,"涨跌额":0.09,"换手率":0.16},{"日期":"2001-02-07T00:00:00.000","股票代码":"000001","开盘":14.69,"收盘":14.54,"最高":14.8,"最低":14.5,"成交量":13508,"成交额":19732000.0,"振幅":2.04,"涨跌幅":-0.95,"涨跌额":-0.14,"换手率":0.1},{"日期":"2001-02-08T00:00:00.000","股票代码":"000001","开盘":14.54,"收盘":14.13,"最高":14.6,"最低":14.0,"成交量":24233,"成交额":34689000.0,"振幅":4.13,"涨跌幅":-2.82,"涨跌额":-0.41,"换手率":0.17},{"日期":"2001-02-09T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.39,"最高":14.5,"最低":14.15,"成交量":20286,"成交额":29095000.0,"振幅":2.48,"涨跌幅":1.84,"涨跌额":0.26,"换手率":0.15},{"日期":"2001-02-12T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.39,"最高":14.5,"最低":14.12,"成交量":23028,"成交额":32847000.0,"振幅":2.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"2001-02-13T00:00:00.000","股票代码":"000001","开盘":14.41,"收盘":14.3,"最高":14.45,"最低":14.3,"成交量":15092,"成交额":21663000.0,"振幅":1.04,"涨跌幅":-0.63,"涨跌额":-0.09,"换手率":0.11},{"日期":"2001-02-14T00:00:00.000","股票代码":"000001","开盘":14.26,"收盘":14.21,"最高":14.32,"最低":14.2,"成交量":13593,"成交额":19399000.0,"振幅":0.84,"涨跌幅":-0.63,"涨跌额":-0.09,"换手率":0.1},{"日期":"2001-02-15T00:00:00.000","股票代码":"000001","开盘":14.28,"收盘":14.15,"最高":14.35,"最低":14.14,"成交量":13692,"成交额":19457000.0,"振幅":1.48,"涨跌幅":-0.42,"涨跌额":-0.06,"换手率":0.1},{"日期":"2001-02-16T00:00:00.000","股票代码":"000001","开盘":14.16,"收盘":14.19,"最高":14.2,"最低":14.05,"成交量":16732,"成交额":23641000.0,"振幅":1.06,"涨跌幅":0.28,"涨跌额":0.04,"换手率":0.12},{"日期":"2001-02-19T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.49,"最高":14.5,"最低":14.12,"成交量":15319,"成交额":21857000.0,"振幅":2.68,"涨跌幅":2.11,"涨跌额":0.3,"换手率":0.11},{"日期":"2001-02-20T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.27,"最高":14.56,"最低":14.2,"成交量":15961,"成交额":22972000.0,"振幅":2.48,"涨跌幅":-1.52,"涨跌额":-0.22,"换手率":0.11},{"日期":"2001-02-21T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.0,"最高":14.25,"最低":13.95,"成交量":36539,"成交额":51274000.0,"振幅":2.1,"涨跌幅":-1.89,"涨跌额":-0.27,"换手率":0.26},{"日期":"2001-02-22T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.86,"最高":14.0,"最低":13.84,"成交量":34421,"成交额":47856000.0,"振幅":1.14,"涨跌幅":-1.0,"涨跌额":-0.14,"换手率":0.25},{"日期":"2001-02-23T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.12,"最高":14.12,"最低":13.8,"成交量":18374,"成交额":25558000.0,"振幅":2.31,"涨跌幅":1.88,"涨跌额":0.26,"换手率":0.13},{"日期":"2001-02-26T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.21,"最高":14.36,"最低":14.14,"成交量":18624,"成交额":26492000.0,"振幅":1.56,"涨跌幅":0.64,"涨跌额":0.09,"换手率":0.13},{"日期":"2001-02-27T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.1,"最高":14.28,"最低":14.05,"成交量":23521,"成交额":33177000.0,"振幅":1.62,"涨跌幅":-0.77,"涨跌额":-0.11,"换手率":0.17},{"日期":"2001-02-28T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.09,"最高":14.2,"最低":14.05,"成交量":14854,"成交额":20954000.0,"振幅":1.06,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.11},{"日期":"2001-03-01T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.3,"最高":14.5,"最低":14.1,"成交量":21856,"成交额":31308000.0,"振幅":2.84,"涨跌幅":1.49,"涨跌额":0.21,"换手率":0.16},{"日期":"2001-03-02T00:00:00.000","股票代码":"000001","开盘":14.42,"收盘":15.05,"最高":15.28,"最低":14.41,"成交量":277292,"成交额":416886016.0,"振幅":6.08,"涨跌幅":5.24,"涨跌额":0.75,"换手率":1.99},{"日期":"2001-03-05T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.05,"最高":15.41,"最低":15.01,"成交量":186756,"成交额":284499008.0,"振幅":2.66,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.34},{"日期":"2001-03-06T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":15.1,"最高":15.12,"最低":14.83,"成交量":60021,"成交额":89882000.0,"振幅":1.93,"涨跌幅":0.33,"涨跌额":0.05,"换手率":0.43},{"日期":"2001-03-07T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.43,"最高":15.55,"最低":15.1,"成交量":153459,"成交额":236435008.0,"振幅":2.98,"涨跌幅":2.19,"涨跌额":0.33,"换手率":1.1},{"日期":"2001-03-08T00:00:00.000","股票代码":"000001","开盘":15.48,"收盘":16.19,"最高":16.46,"最低":15.3,"成交量":477047,"成交额":763859008.0,"振幅":7.52,"涨跌幅":4.93,"涨跌额":0.76,"换手率":3.43},{"日期":"2001-03-09T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.2,"最高":16.43,"最低":16.02,"成交量":315035,"成交额":511896000.0,"振幅":2.53,"涨跌幅":0.06,"涨跌额":0.01,"换手率":2.26},{"日期":"2001-03-12T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.13,"最高":16.28,"最低":15.94,"成交量":138881,"成交额":223758000.0,"振幅":2.1,"涨跌幅":-0.43,"涨跌额":-0.07,"换手率":1.0},{"日期":"2001-03-13T00:00:00.000","股票代码":"000001","开盘":16.13,"收盘":16.0,"最高":16.26,"最低":15.9,"成交量":130946,"成交额":210222000.0,"振幅":2.23,"涨跌幅":-0.81,"涨跌额":-0.13,"换手率":0.94},{"日期":"2001-03-14T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":16.6,"最高":16.85,"最低":15.88,"成交量":320527,"成交额":532169984.0,"振幅":6.06,"涨跌幅":3.75,"涨跌额":0.6,"换手率":2.3},{"日期":"2001-03-15T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.7,"最高":16.8,"最低":16.5,"成交量":190425,"成交额":317040992.0,"振幅":1.81,"涨跌幅":0.6,"涨跌额":0.1,"换手率":1.37},{"日期":"2001-03-16T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.56,"最高":17.0,"最低":16.51,"成交量":184004,"成交额":308007008.0,"振幅":2.93,"涨跌幅":-0.84,"涨跌额":-0.14,"换手率":1.32},{"日期":"2001-03-19T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.65,"最高":16.75,"最低":16.35,"成交量":120279,"成交额":199294000.0,"振幅":2.42,"涨跌幅":0.54,"涨跌额":0.09,"换手率":0.86},{"日期":"2001-03-20T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.7,"最高":16.95,"最低":16.56,"成交量":89125,"成交额":149000000.0,"振幅":2.34,"涨跌幅":0.3,"涨跌额":0.05,"换手率":0.64},{"日期":"2001-03-21T00:00:00.000","股票代码":"000001","开盘":16.71,"收盘":16.96,"最高":17.09,"最低":16.5,"成交量":194989,"成交额":329230016.0,"振幅":3.53,"涨跌幅":1.56,"涨跌额":0.26,"换手率":1.4},{"日期":"2001-03-22T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.75,"最高":17.1,"最低":16.7,"成交量":138282,"成交额":232902000.0,"振幅":2.36,"涨跌幅":-1.24,"涨跌额":-0.21,"换手率":0.99},{"日期":"2001-03-23T00:00:00.000","股票代码":"000001","开盘":16.75,"收盘":16.09,"最高":16.82,"最低":16.05,"成交量":245737,"成交额":403145984.0,"振幅":4.6,"涨跌幅":-3.94,"涨跌额":-0.66,"换手率":1.77},{"日期":"2001-03-26T00:00:00.000","股票代码":"000001","开盘":16.06,"收盘":16.34,"最高":16.5,"最低":16.0,"成交量":98645,"成交额":160815008.0,"振幅":3.11,"涨跌幅":1.55,"涨跌额":0.25,"换手率":0.71},{"日期":"2001-03-27T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.28,"最高":16.55,"最低":16.13,"成交量":75360,"成交额":122854000.0,"振幅":2.57,"涨跌幅":-0.37,"涨跌额":-0.06,"换手率":0.54},{"日期":"2001-03-28T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.38,"最高":16.45,"最低":16.2,"成交量":81723,"成交额":133262000.0,"振幅":1.54,"涨跌幅":0.61,"涨跌额":0.1,"换手率":0.59},{"日期":"2001-03-29T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.32,"最高":16.55,"最低":16.25,"成交量":66202,"成交额":108531000.0,"振幅":1.83,"涨跌幅":-0.37,"涨跌额":-0.06,"换手率":0.48},{"日期":"2001-03-30T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.22,"最高":16.45,"最低":16.1,"成交量":85320,"成交额":138536992.0,"振幅":2.14,"涨跌幅":-0.61,"涨跌额":-0.1,"换手率":0.61},{"日期":"2001-04-02T00:00:00.000","股票代码":"000001","开盘":16.25,"收盘":16.53,"最高":16.65,"最低":16.12,"成交量":88258,"成交额":144640992.0,"振幅":3.27,"涨跌幅":1.91,"涨跌额":0.31,"换手率":0.63},{"日期":"2001-04-03T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.47,"最高":16.62,"最低":16.35,"成交量":56464,"成交额":93006000.0,"振幅":1.63,"涨跌幅":-0.36,"涨跌额":-0.06,"换手率":0.41},{"日期":"2001-04-04T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.19,"最高":16.8,"最低":16.01,"成交量":97682,"成交额":161312000.0,"振幅":4.8,"涨跌幅":-1.7,"涨跌额":-0.28,"换手率":0.7},{"日期":"2001-04-05T00:00:00.000","股票代码":"000001","开盘":16.19,"收盘":16.3,"最高":16.31,"最低":16.11,"成交量":57501,"成交额":93211000.0,"振幅":1.24,"涨跌幅":0.68,"涨跌额":0.11,"换手率":0.41},{"日期":"2001-04-06T00:00:00.000","股票代码":"000001","开盘":16.46,"收盘":16.31,"最高":16.58,"最低":16.2,"成交量":45613,"成交额":74695000.0,"振幅":2.33,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.33},{"日期":"2001-04-09T00:00:00.000","股票代码":"000001","开盘":16.31,"收盘":16.27,"最高":16.4,"最低":16.15,"成交量":43284,"成交额":70248000.0,"振幅":1.53,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.31},{"日期":"2001-04-10T00:00:00.000","股票代码":"000001","开盘":16.27,"收盘":16.4,"最高":16.55,"最低":16.27,"成交量":39710,"成交额":65183000.0,"振幅":1.72,"涨跌幅":0.8,"涨跌额":0.13,"换手率":0.29},{"日期":"2001-04-11T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.49,"最高":16.7,"最低":16.38,"成交量":39723,"成交额":65525000.0,"振幅":1.95,"涨跌幅":0.55,"涨跌额":0.09,"换手率":0.29},{"日期":"2001-04-12T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.44,"最高":16.66,"最低":16.33,"成交量":72915,"成交额":120149000.0,"振幅":2.0,"涨跌幅":-0.3,"涨跌额":-0.05,"换手率":0.52},{"日期":"2001-04-13T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.85,"最高":16.97,"最低":16.4,"成交量":222942,"成交额":373304992.0,"振幅":3.47,"涨跌幅":2.49,"涨跌额":0.41,"换手率":1.6},{"日期":"2001-04-16T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.9,"最高":17.11,"最低":16.8,"成交量":175754,"成交额":297996992.0,"振幅":1.84,"涨跌幅":0.3,"涨跌额":0.05,"换手率":1.26},{"日期":"2001-04-17T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.76,"最高":17.0,"最低":16.66,"成交量":89307,"成交额":150031008.0,"振幅":2.01,"涨跌幅":-0.83,"涨跌额":-0.14,"换手率":0.64},{"日期":"2001-04-18T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.59,"最高":16.85,"最低":16.57,"成交量":81575,"成交额":136003008.0,"振幅":1.67,"涨跌幅":-1.01,"涨跌额":-0.17,"换手率":0.59},{"日期":"2001-04-19T00:00:00.000","股票代码":"000001","开盘":16.59,"收盘":16.39,"最高":16.6,"最低":16.28,"成交量":86040,"成交额":141135008.0,"振幅":1.93,"涨跌幅":-1.21,"涨跌额":-0.2,"换手率":0.62},{"日期":"2001-04-20T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.2,"最高":16.48,"最低":16.18,"成交量":105891,"成交额":172436992.0,"振幅":1.83,"涨跌幅":-1.16,"涨跌额":-0.19,"换手率":0.76},{"日期":"2001-04-23T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.13,"最高":16.25,"最低":16.08,"成交量":62462,"成交额":100879000.0,"振幅":1.05,"涨跌幅":-0.43,"涨跌额":-0.07,"换手率":0.45},{"日期":"2001-04-24T00:00:00.000","股票代码":"000001","开盘":16.15,"收盘":16.15,"最高":16.32,"最低":16.13,"成交量":41858,"成交额":67783000.0,"振幅":1.18,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.3},{"日期":"2001-04-25T00:00:00.000","股票代码":"000001","开盘":16.16,"收盘":15.72,"最高":16.3,"最低":15.68,"成交量":123479,"成交额":196499008.0,"振幅":3.84,"涨跌幅":-2.66,"涨跌额":-0.43,"换手率":0.89},{"日期":"2001-04-26T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.53,"最高":15.8,"最低":15.5,"成交量":69619,"成交额":108651000.0,"振幅":1.91,"涨跌幅":-1.21,"涨跌额":-0.19,"换手率":0.5},{"日期":"2001-04-27T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.65,"最高":15.82,"最低":15.51,"成交量":54906,"成交额":85784000.0,"振幅":2.0,"涨跌幅":0.77,"涨跌额":0.12,"换手率":0.39},{"日期":"2001-04-30T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.53,"最高":15.73,"最低":15.48,"成交量":38319,"成交额":59566000.0,"振幅":1.6,"涨跌幅":-0.77,"涨跌额":-0.12,"换手率":0.28},{"日期":"2001-05-08T00:00:00.000","股票代码":"000001","开盘":15.53,"收盘":15.5,"最高":15.65,"最低":15.47,"成交量":23696,"成交额":36833578.0,"振幅":1.16,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.17},{"日期":"2001-05-09T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.51,"最高":15.62,"最低":15.5,"成交量":45627,"成交额":70902000.0,"振幅":0.77,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.33},{"日期":"2001-05-10T00:00:00.000","股票代码":"000001","开盘":15.53,"收盘":15.69,"最高":16.0,"最低":15.52,"成交量":35342,"成交额":55602000.0,"振幅":3.09,"涨跌幅":1.16,"涨跌额":0.18,"换手率":0.25},{"日期":"2001-05-11T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.68,"最高":15.81,"最低":15.56,"成交量":22410,"成交额":35011000.0,"振幅":1.59,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.16},{"日期":"2001-05-14T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.8,"最高":15.95,"最低":15.46,"成交量":42033,"成交额":65600000.0,"振幅":3.13,"涨跌幅":0.77,"涨跌额":0.12,"换手率":0.3},{"日期":"2001-05-15T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.64,"最高":15.93,"最低":15.57,"成交量":31979,"成交额":50195000.0,"振幅":2.28,"涨跌幅":-1.01,"涨跌额":-0.16,"换手率":0.23},{"日期":"2001-05-16T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.75,"最高":15.79,"最低":15.5,"成交量":48507,"成交额":75690000.0,"振幅":1.85,"涨跌幅":0.7,"涨跌额":0.11,"换手率":0.35},{"日期":"2001-05-17T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.52,"最高":15.78,"最低":15.5,"成交量":34574,"成交额":53838000.0,"振幅":1.78,"涨跌幅":-1.46,"涨跌额":-0.23,"换手率":0.25},{"日期":"2001-05-18T00:00:00.000","股票代码":"000001","开盘":15.52,"收盘":15.39,"最高":15.55,"最低":15.33,"成交量":69729,"成交额":107323000.0,"振幅":1.42,"涨跌幅":-0.84,"涨跌额":-0.13,"换手率":0.5},{"日期":"2001-05-21T00:00:00.000","股票代码":"000001","开盘":15.39,"收盘":15.23,"最高":15.4,"最低":15.18,"成交量":91222,"成交额":139034000.0,"振幅":1.43,"涨跌幅":-1.04,"涨跌额":-0.16,"换手率":0.66},{"日期":"2001-05-22T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.44,"最高":15.75,"最低":15.23,"成交量":73003,"成交额":113669000.0,"振幅":3.41,"涨跌幅":1.38,"涨跌额":0.21,"换手率":0.52},{"日期":"2001-05-23T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.73,"最高":15.81,"最低":15.33,"成交量":72872,"成交额":113614000.0,"振幅":3.11,"涨跌幅":1.88,"涨跌额":0.29,"换手率":0.52},{"日期":"2001-05-24T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.55,"最高":15.85,"最低":15.49,"成交量":57709,"成交额":90424000.0,"振幅":2.29,"涨跌幅":-1.14,"涨跌额":-0.18,"换手率":0.41},{"日期":"2001-05-25T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.56,"最高":15.7,"最低":15.43,"成交量":28424,"成交额":44110000.0,"振幅":1.74,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.2},{"日期":"2001-05-28T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.86,"最高":16.02,"最低":15.6,"成交量":109881,"成交额":174535008.0,"振幅":2.7,"涨跌幅":1.93,"涨跌额":0.3,"换手率":0.79},{"日期":"2001-05-29T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.86,"最高":16.06,"最低":15.85,"成交量":71346,"成交额":113863000.0,"振幅":1.32,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.51},{"日期":"2001-05-30T00:00:00.000","股票代码":"000001","开盘":15.88,"收盘":16.3,"最高":16.37,"最低":15.88,"成交量":144197,"成交额":233935008.0,"振幅":3.09,"涨跌幅":2.77,"涨跌额":0.44,"换手率":1.04},{"日期":"2001-05-31T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.2,"最高":16.43,"最低":16.17,"成交量":68527,"成交额":111426000.0,"振幅":1.6,"涨跌幅":-0.61,"涨跌额":-0.1,"换手率":0.49},{"日期":"2001-06-01T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.3,"最高":16.6,"最低":16.18,"成交量":96910,"成交额":159154000.0,"振幅":2.59,"涨跌幅":0.62,"涨跌额":0.1,"换手率":0.7},{"日期":"2001-06-04T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.08,"最高":16.43,"最低":16.02,"成交量":54364,"成交额":87825000.0,"振幅":2.52,"涨跌幅":-1.35,"涨跌额":-0.22,"换手率":0.39},{"日期":"2001-06-05T00:00:00.000","股票代码":"000001","开盘":16.06,"收盘":15.91,"最高":16.19,"最低":15.86,"成交量":52559,"成交额":83808000.0,"振幅":2.05,"涨跌幅":-1.06,"涨跌额":-0.17,"换手率":0.38},{"日期":"2001-06-06T00:00:00.000","股票代码":"000001","开盘":15.91,"收盘":15.92,"最高":16.08,"最低":15.85,"成交量":43113,"成交额":68730000.0,"振幅":1.45,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.31},{"日期":"2001-06-07T00:00:00.000","股票代码":"000001","开盘":15.92,"收盘":15.84,"最高":16.0,"最低":15.79,"成交量":52996,"成交额":84033000.0,"振幅":1.32,"涨跌幅":-0.5,"涨跌额":-0.08,"换手率":0.38},{"日期":"2001-06-08T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":15.73,"最高":15.87,"最低":15.51,"成交量":38217,"成交额":60046000.0,"振幅":2.27,"涨跌幅":-0.69,"涨跌额":-0.11,"换手率":0.27},{"日期":"2001-06-11T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.56,"最高":15.8,"最低":15.55,"成交量":41376,"成交额":64590000.0,"振幅":1.59,"涨跌幅":-1.08,"涨跌额":-0.17,"换手率":0.3},{"日期":"2001-06-12T00:00:00.000","股票代码":"000001","开盘":15.56,"收盘":15.61,"最高":15.79,"最低":15.5,"成交量":30371,"成交额":47482000.0,"振幅":1.86,"涨跌幅":0.32,"涨跌额":0.05,"换手率":0.22},{"日期":"2001-06-13T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":15.9,"最高":16.03,"最低":15.61,"成交量":41233,"成交额":65259000.0,"振幅":2.69,"涨跌幅":1.86,"涨跌额":0.29,"换手率":0.3},{"日期":"2001-06-14T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.75,"最高":16.2,"最低":15.7,"成交量":66614,"成交额":106511000.0,"振幅":3.14,"涨跌幅":-0.94,"涨跌额":-0.15,"换手率":0.48},{"日期":"2001-06-15T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.79,"最高":15.9,"最低":15.61,"成交量":29632,"成交额":46501000.0,"振幅":1.84,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.21},{"日期":"2001-06-18T00:00:00.000","股票代码":"000001","开盘":15.79,"收盘":15.46,"最高":15.82,"最低":15.32,"成交量":41755,"成交额":64927000.0,"振幅":3.17,"涨跌幅":-2.09,"涨跌额":-0.33,"换手率":0.3},{"日期":"2001-06-19T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.43,"最高":15.49,"最低":15.3,"成交量":29865,"成交额":45936000.0,"振幅":1.23,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.21},{"日期":"2001-06-20T00:00:00.000","股票代码":"000001","开盘":15.45,"收盘":15.28,"最高":15.59,"最低":15.17,"成交量":49580,"成交额":75939000.0,"振幅":2.72,"涨跌幅":-0.97,"涨跌额":-0.15,"换手率":0.36},{"日期":"2001-06-21T00:00:00.000","股票代码":"000001","开盘":15.28,"收盘":15.34,"最高":15.41,"最低":15.21,"成交量":44313,"成交额":67836000.0,"振幅":1.31,"涨跌幅":0.39,"涨跌额":0.06,"换手率":0.32},{"日期":"2001-06-22T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.58,"最高":15.64,"最低":15.2,"成交量":33045,"成交额":50776000.0,"振幅":2.87,"涨跌幅":1.56,"涨跌额":0.24,"换手率":0.24},{"日期":"2001-06-25T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.7,"最高":15.8,"最低":15.58,"成交量":29092,"成交额":45637000.0,"振幅":1.41,"涨跌幅":0.77,"涨跌额":0.12,"换手率":0.21},{"日期":"2001-06-26T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.52,"最高":15.71,"最低":15.5,"成交量":33490,"成交额":52098000.0,"振幅":1.34,"涨跌幅":-1.15,"涨跌额":-0.18,"换手率":0.24},{"日期":"2001-06-27T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.45,"最高":15.58,"最低":15.39,"成交量":33555,"成交额":51803000.0,"振幅":1.22,"涨跌幅":-0.45,"涨跌额":-0.07,"换手率":0.24},{"日期":"2001-06-28T00:00:00.000","股票代码":"000001","开盘":15.48,"收盘":15.31,"最高":15.57,"最低":15.29,"成交量":34889,"成交额":53645000.0,"振幅":1.81,"涨跌幅":-0.91,"涨跌额":-0.14,"换手率":0.25},{"日期":"2001-07-02T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.35,"最高":15.6,"最低":15.3,"成交量":22439,"成交额":34537000.0,"振幅":1.96,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.16},{"日期":"2001-07-03T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.38,"最高":15.42,"最低":15.3,"成交量":16216,"成交额":24899000.0,"振幅":0.78,"涨跌幅":0.2,"涨跌额":0.03,"换手率":0.12},{"日期":"2001-07-04T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.59,"最高":15.7,"最低":15.4,"成交量":22095,"成交额":34398000.0,"振幅":1.95,"涨跌幅":1.37,"涨跌额":0.21,"换手率":0.16},{"日期":"2001-07-05T00:00:00.000","股票代码":"000001","开盘":15.65,"收盘":15.66,"最高":16.05,"最低":15.64,"成交量":80325,"成交额":127473000.0,"振幅":2.63,"涨跌幅":0.45,"涨跌额":0.07,"换手率":0.58},{"日期":"2001-07-06T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":15.5,"最高":15.82,"最低":15.45,"成交量":24026,"成交额":37503000.0,"振幅":2.36,"涨跌幅":-1.02,"涨跌额":-0.16,"换手率":0.17},{"日期":"2001-07-09T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.38,"最高":15.68,"最低":15.35,"成交量":17663,"成交额":27237000.0,"振幅":2.13,"涨跌幅":-0.77,"涨跌额":-0.12,"换手率":0.13},{"日期":"2001-07-10T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.45,"最高":15.49,"最低":15.36,"成交量":14205,"成交额":21890000.0,"振幅":0.85,"涨跌幅":0.46,"涨跌额":0.07,"换手率":0.1},{"日期":"2001-07-11T00:00:00.000","股票代码":"000001","开盘":15.45,"收盘":15.27,"最高":15.48,"最低":15.23,"成交量":41445,"成交额":63359000.0,"振幅":1.62,"涨跌幅":-1.17,"涨跌额":-0.18,"换手率":0.3},{"日期":"2001-07-12T00:00:00.000","股票代码":"000001","开盘":15.27,"收盘":15.17,"最高":15.3,"最低":15.04,"成交量":45039,"成交额":68186000.0,"振幅":1.7,"涨跌幅":-0.65,"涨跌额":-0.1,"换手率":0.32},{"日期":"2001-07-13T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.11,"最高":15.3,"最低":15.09,"成交量":21891,"成交额":33142581.0,"振幅":1.38,"涨跌幅":-0.4,"涨跌额":-0.06,"换手率":0.16},{"日期":"2001-07-16T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":14.95,"最高":15.38,"最低":14.9,"成交量":28337,"成交额":42683000.0,"振幅":3.18,"涨跌幅":-1.06,"涨跌额":-0.16,"换手率":0.2},{"日期":"2001-07-17T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.8,"最高":14.96,"最低":14.65,"成交量":33506,"成交额":49315000.0,"振幅":2.07,"涨跌幅":-1.0,"涨跌额":-0.15,"换手率":0.24},{"日期":"2001-07-18T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":15.16,"最高":16.0,"最低":14.85,"成交量":22853,"成交额":34621000.0,"振幅":7.77,"涨跌幅":2.43,"涨跌额":0.36,"换手率":0.16},{"日期":"2001-07-19T00:00:00.000","股票代码":"000001","开盘":15.16,"收盘":15.12,"最高":15.2,"最低":14.88,"成交量":20263,"成交额":30429000.0,"振幅":2.11,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.15},{"日期":"2001-07-20T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.2,"最高":15.38,"最低":15.05,"成交量":36420,"成交额":55244000.0,"振幅":2.18,"涨跌幅":0.53,"涨跌额":0.08,"换手率":0.26},{"日期":"2001-07-23T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.11,"最高":15.36,"最低":15.08,"成交量":26996,"成交额":40926000.0,"振幅":1.84,"涨跌幅":-0.59,"涨跌额":-0.09,"换手率":0.19},{"日期":"2001-07-24T00:00:00.000","股票代码":"000001","开盘":15.08,"收盘":14.99,"最高":15.08,"最低":14.93,"成交量":31326,"成交额":46923000.0,"振幅":0.99,"涨跌幅":-0.79,"涨跌额":-0.12,"换手率":0.23},{"日期":"2001-07-25T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.79,"最高":15.02,"最低":14.75,"成交量":32353,"成交额":48066000.0,"振幅":1.8,"涨跌幅":-1.33,"涨跌额":-0.2,"换手率":0.23},{"日期":"2001-07-26T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.77,"最高":14.85,"最低":14.61,"成交量":29724,"成交额":43631000.0,"振幅":1.62,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.21},{"日期":"2001-07-27T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.99,"最高":15.02,"最低":14.62,"成交量":32433,"成交额":48053000.0,"振幅":2.71,"涨跌幅":1.49,"涨跌额":0.22,"换手率":0.23},{"日期":"2001-07-30T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.0,"最高":14.9,"最低":13.6,"成交量":75980,"成交额":108007000.0,"振幅":8.67,"涨跌幅":-6.6,"涨跌额":-0.99,"换手率":0.55},{"日期":"2001-07-31T00:00:00.000","股票代码":"000001","开盘":13.81,"收盘":13.83,"最高":14.2,"最低":13.75,"成交量":40376,"成交额":56392000.0,"振幅":3.21,"涨跌幅":-1.21,"涨跌额":-0.17,"换手率":0.29},{"日期":"2001-08-01T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":14.21,"最高":14.22,"最低":13.85,"成交量":36467,"成交额":51147000.0,"振幅":2.68,"涨跌幅":2.75,"涨跌额":0.38,"换手率":0.26},{"日期":"2001-08-02T00:00:00.000","股票代码":"000001","开盘":14.21,"收盘":13.95,"最高":14.22,"最低":13.78,"成交量":29005,"成交额":40401000.0,"振幅":3.1,"涨跌幅":-1.83,"涨跌额":-0.26,"换手率":0.21},{"日期":"2001-08-03T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.81,"最高":13.99,"最低":13.65,"成交量":37632,"成交额":51911000.0,"振幅":2.44,"涨跌幅":-1.0,"涨跌额":-0.14,"换手率":0.27},{"日期":"2001-08-06T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.05,"最高":13.78,"最低":12.6,"成交量":76041,"成交额":99291000.0,"振幅":8.54,"涨跌幅":-5.5,"涨跌额":-0.76,"换手率":0.55},{"日期":"2001-08-07T00:00:00.000","股票代码":"000001","开盘":12.99,"收盘":13.16,"最高":13.22,"最低":12.75,"成交量":35797,"成交额":46623000.0,"振幅":3.6,"涨跌幅":0.84,"涨跌额":0.11,"换手率":0.26},{"日期":"2001-08-08T00:00:00.000","股票代码":"000001","开盘":13.18,"收盘":12.99,"最高":13.19,"最低":12.91,"成交量":27902,"成交额":36322000.0,"振幅":2.13,"涨跌幅":-1.29,"涨跌额":-0.17,"换手率":0.2},{"日期":"2001-08-09T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.09,"最高":13.18,"最低":12.99,"成交量":26722,"成交额":34910000.0,"振幅":1.46,"涨跌幅":0.77,"涨跌额":0.1,"换手率":0.19},{"日期":"2001-08-10T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":13.44,"最高":13.58,"最低":13.3,"成交量":24964,"成交额":33496000.0,"振幅":2.14,"涨跌幅":2.67,"涨跌额":0.35,"换手率":0.18},{"日期":"2001-08-13T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":13.46,"最高":13.62,"最低":13.35,"成交量":22956,"成交额":30971000.0,"振幅":2.01,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.16},{"日期":"2001-08-14T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.32,"最高":13.59,"最低":13.2,"成交量":20427,"成交额":27399000.0,"振幅":2.9,"涨跌幅":-1.04,"涨跌额":-0.14,"换手率":0.15},{"日期":"2001-08-15T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.34,"最高":13.4,"最低":13.28,"成交量":12583,"成交额":16792000.0,"振幅":0.9,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.09},{"日期":"2001-08-16T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.09,"最高":13.35,"最低":13.05,"成交量":29097,"成交额":38296000.0,"振幅":2.25,"涨跌幅":-1.87,"涨跌额":-0.25,"换手率":0.21},{"日期":"2001-08-17T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":13.21,"最高":13.36,"最低":13.06,"成交量":12351,"成交额":16303000.0,"振幅":2.29,"涨跌幅":0.92,"涨跌额":0.12,"换手率":0.09},{"日期":"2001-08-20T00:00:00.000","股票代码":"000001","开盘":13.22,"收盘":13.22,"最高":13.28,"最低":13.08,"成交量":13489,"成交额":17742000.0,"振幅":1.51,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.1},{"日期":"2001-08-21T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.32,"最高":13.48,"最低":13.26,"成交量":13534,"成交额":18099000.0,"振幅":1.66,"涨跌幅":0.76,"涨跌额":0.1,"换手率":0.1},{"日期":"2001-08-22T00:00:00.000","股票代码":"000001","开盘":13.26,"收盘":13.15,"最高":13.3,"最低":13.05,"成交量":17110,"成交额":22439000.0,"振幅":1.88,"涨跌幅":-1.28,"涨跌额":-0.17,"换手率":0.12},{"日期":"2001-08-23T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.11,"最高":13.18,"最低":13.0,"成交量":16623,"成交额":21713000.0,"振幅":1.37,"涨跌幅":-0.3,"涨跌额":-0.04,"换手率":0.12},{"日期":"2001-08-24T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.02,"最高":13.28,"最低":13.0,"成交量":13335,"成交额":17445000.0,"振幅":2.14,"涨跌幅":-0.69,"涨跌额":-0.09,"换手率":0.1},{"日期":"2001-08-27T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":12.78,"最高":13.03,"最低":12.6,"成交量":30753,"成交额":39338000.0,"振幅":3.3,"涨跌幅":-1.84,"涨跌额":-0.24,"换手率":0.22},{"日期":"2001-08-28T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.81,"最高":12.85,"最低":12.5,"成交量":24978,"成交额":31612000.0,"振幅":2.74,"涨跌幅":0.23,"涨跌额":0.03,"换手率":0.18},{"日期":"2001-08-29T00:00:00.000","股票代码":"000001","开盘":12.83,"收盘":12.81,"最高":12.97,"最低":12.8,"成交量":15802,"成交额":20302000.0,"振幅":1.33,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.11},{"日期":"2001-08-30T00:00:00.000","股票代码":"000001","开盘":12.81,"收盘":12.7,"最高":12.81,"最低":12.68,"成交量":9265,"成交额":11784000.0,"振幅":1.01,"涨跌幅":-0.86,"涨跌额":-0.11,"换手率":0.07},{"日期":"2001-08-31T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.71,"最高":12.84,"最低":12.68,"成交量":9271,"成交额":11782000.0,"振幅":1.26,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.07},{"日期":"2001-09-03T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.58,"最高":12.86,"最低":12.55,"成交量":13092,"成交额":16526000.0,"振幅":2.44,"涨跌幅":-1.02,"涨跌额":-0.13,"换手率":0.09},{"日期":"2001-09-04T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.95,"最高":13.05,"最低":12.5,"成交量":21234,"成交额":27291000.0,"振幅":4.37,"涨跌幅":2.94,"涨跌额":0.37,"换手率":0.15},{"日期":"2001-09-05T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":12.93,"最高":13.13,"最低":12.85,"成交量":17692,"成交额":23069000.0,"振幅":2.16,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.13},{"日期":"2001-09-06T00:00:00.000","股票代码":"000001","开盘":12.93,"收盘":13.01,"最高":13.03,"最低":12.85,"成交量":13026,"成交额":16884000.0,"振幅":1.39,"涨跌幅":0.62,"涨跌额":0.08,"换手率":0.09},{"日期":"2001-09-07T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":12.69,"最高":13.0,"最低":12.59,"成交量":23369,"成交额":29751000.0,"振幅":3.15,"涨跌幅":-2.46,"涨跌额":-0.32,"换手率":0.17},{"日期":"2001-09-10T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":13.0,"最高":13.05,"最低":12.5,"成交量":20550,"成交额":26472000.0,"振幅":4.33,"涨跌幅":2.44,"涨跌额":0.31,"换手率":0.15},{"日期":"2001-09-11T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":12.89,"最高":13.1,"最低":12.84,"成交量":15839,"成交额":20482000.0,"振幅":2.0,"涨跌幅":-0.85,"涨跌额":-0.11,"换手率":0.11},{"日期":"2001-09-12T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.63,"最高":12.7,"最低":12.1,"成交量":47979,"成交额":60072000.0,"振幅":4.65,"涨跌幅":-2.02,"涨跌额":-0.26,"换手率":0.34},{"日期":"2001-09-13T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.59,"最高":12.8,"最低":12.58,"成交量":11031,"成交额":13954000.0,"振幅":1.74,"涨跌幅":-0.32,"涨跌额":-0.04,"换手率":0.08},{"日期":"2001-09-14T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.39,"最高":12.7,"最低":12.35,"成交量":22289,"成交额":27721000.0,"振幅":2.78,"涨跌幅":-1.59,"涨跌额":-0.2,"换手率":0.16},{"日期":"2001-09-17T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.01,"最高":12.35,"最低":12.0,"成交量":50960,"成交额":61735000.0,"振幅":2.82,"涨跌幅":-3.07,"涨跌额":-0.38,"换手率":0.37},{"日期":"2001-09-18T00:00:00.000","股票代码":"000001","开盘":12.02,"收盘":12.1,"最高":12.3,"最低":11.98,"成交量":22364,"成交额":27098000.0,"振幅":2.66,"涨跌幅":0.75,"涨跌额":0.09,"换手率":0.16},{"日期":"2001-09-19T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.87,"最高":12.99,"最低":12.04,"成交量":52579,"成交额":66430000.0,"振幅":7.85,"涨跌幅":6.36,"涨跌额":0.77,"换手率":0.38},{"日期":"2001-09-20T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.65,"最高":13.06,"最低":12.6,"成交量":57348,"成交额":73850000.0,"振幅":3.57,"涨跌幅":-1.71,"涨跌额":-0.22,"换手率":0.41},{"日期":"2001-09-21T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.64,"最高":12.78,"最低":12.51,"成交量":18927,"成交额":23931000.0,"振幅":2.13,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.14},{"日期":"2001-09-24T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.5,"最高":12.64,"最低":12.41,"成交量":11867,"成交额":14884000.0,"振幅":1.82,"涨跌幅":-1.11,"涨跌额":-0.14,"换手率":0.09},{"日期":"2001-09-25T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.59,"最高":12.79,"最低":12.5,"成交量":14115,"成交额":17808000.0,"振幅":2.32,"涨跌幅":0.72,"涨跌额":0.09,"换手率":0.1},{"日期":"2001-09-26T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.43,"最高":12.6,"最低":12.4,"成交量":11419,"成交额":14252000.0,"振幅":1.59,"涨跌幅":-1.27,"涨跌额":-0.16,"换手率":0.08},{"日期":"2001-09-27T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.49,"最高":12.69,"最低":12.35,"成交量":14468,"成交额":18109000.0,"振幅":2.74,"涨跌幅":0.48,"涨跌额":0.06,"换手率":0.1},{"日期":"2001-09-28T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.75,"最高":12.82,"最低":12.55,"成交量":21822,"成交额":27766000.0,"振幅":2.16,"涨跌幅":2.08,"涨跌额":0.26,"换手率":0.16},{"日期":"2001-10-08T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.56,"最高":12.83,"最低":12.45,"成交量":14681,"成交额":18546000.0,"振幅":2.98,"涨跌幅":-1.49,"涨跌额":-0.19,"换手率":0.11},{"日期":"2001-10-09T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.85,"最高":12.96,"最低":12.45,"成交量":22102,"成交额":28267000.0,"振幅":4.06,"涨跌幅":2.31,"涨跌额":0.29,"换手率":0.16},{"日期":"2001-10-10T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.36,"最高":12.51,"最低":12.01,"成交量":21277,"成交额":26286000.0,"振幅":3.89,"涨跌幅":-3.81,"涨跌额":-0.49,"换手率":0.15},{"日期":"2001-10-11T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.08,"最高":12.45,"最低":11.9,"成交量":33521,"成交额":40628000.0,"振幅":4.45,"涨跌幅":-2.27,"涨跌额":-0.28,"换手率":0.24},{"日期":"2001-10-12T00:00:00.000","股票代码":"000001","开盘":12.08,"收盘":12.62,"最高":12.86,"最低":11.9,"成交量":58225,"成交额":72607000.0,"振幅":7.95,"涨跌幅":4.47,"涨跌额":0.54,"换手率":0.42},{"日期":"2001-10-15T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.96,"最高":13.08,"最低":12.4,"成交量":70961,"成交额":91299000.0,"振幅":5.39,"涨跌幅":2.69,"涨跌额":0.34,"换手率":0.5},{"日期":"2001-10-16T00:00:00.000","股票代码":"000001","开盘":12.96,"收盘":12.81,"最高":13.0,"最低":12.65,"成交量":30025,"成交额":38497000.0,"振幅":2.7,"涨跌幅":-1.16,"涨跌额":-0.15,"换手率":0.21},{"日期":"2001-10-17T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":13.03,"最高":13.38,"最低":12.72,"成交量":104854,"成交额":137723008.0,"振幅":5.15,"涨跌幅":1.72,"涨跌额":0.22,"换手率":0.74},{"日期":"2001-10-18T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":13.09,"最高":13.39,"最低":13.0,"成交量":87073,"成交额":114648000.0,"振幅":2.99,"涨跌幅":0.46,"涨跌额":0.06,"换手率":0.62},{"日期":"2001-10-19T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":12.72,"最高":13.06,"最低":12.35,"成交量":93921,"成交额":119883000.0,"振幅":5.42,"涨跌幅":-2.83,"涨跌额":-0.37,"换手率":0.67},{"日期":"2001-10-22T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.81,"最高":13.09,"最低":12.58,"成交量":56638,"成交额":73022000.0,"振幅":4.01,"涨跌幅":0.71,"涨跌额":0.09,"换手率":0.4},{"日期":"2001-10-23T00:00:00.000","股票代码":"000001","开盘":14.09,"收盘":14.09,"最高":14.09,"最低":13.5,"成交量":288159,"成交额":403208992.0,"振幅":4.61,"涨跌幅":9.99,"涨跌额":1.28,"换手率":2.05},{"日期":"2001-10-24T00:00:00.000","股票代码":"000001","开盘":14.33,"收盘":14.11,"最高":14.5,"最低":13.81,"成交量":269604,"成交额":382936992.0,"振幅":4.9,"涨跌幅":0.14,"涨跌额":0.02,"换手率":1.91},{"日期":"2001-10-25T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.78,"最高":14.09,"最低":13.75,"成交量":83517,"成交额":115800000.0,"振幅":2.41,"涨跌幅":-2.34,"涨跌额":-0.33,"换手率":0.59},{"日期":"2001-10-26T00:00:00.000","股票代码":"000001","开盘":13.78,"收盘":13.9,"最高":14.0,"最低":13.66,"成交量":52168,"成交额":72146000.0,"振幅":2.47,"涨跌幅":0.87,"涨跌额":0.12,"换手率":0.37},{"日期":"2001-10-29T00:00:00.000","股票代码":"000001","开盘":13.92,"收盘":13.89,"最高":14.1,"最低":13.8,"成交量":35707,"成交额":49833000.0,"振幅":2.16,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.25},{"日期":"2001-10-30T00:00:00.000","股票代码":"000001","开盘":13.89,"收盘":13.62,"最高":13.9,"最低":13.58,"成交量":42077,"成交额":57538000.0,"振幅":2.3,"涨跌幅":-1.94,"涨跌额":-0.27,"换手率":0.3},{"日期":"2001-10-31T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.81,"最高":13.82,"最低":13.5,"成交量":27271,"成交额":37243000.0,"振幅":2.35,"涨跌幅":1.4,"涨跌额":0.19,"换手率":0.19},{"日期":"2001-11-01T00:00:00.000","股票代码":"000001","开盘":13.81,"收盘":13.78,"最高":14.0,"最低":13.73,"成交量":21908,"成交额":30310000.0,"振幅":1.96,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.16},{"日期":"2001-11-02T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":13.6,"最高":13.85,"最低":13.57,"成交量":23722,"成交额":32338000.0,"振幅":2.03,"涨跌幅":-1.31,"涨跌额":-0.18,"换手率":0.17},{"日期":"2001-11-05T00:00:00.000","股票代码":"000001","开盘":13.55,"收盘":13.42,"最高":13.58,"最低":13.38,"成交量":24612,"成交额":33088000.0,"振幅":1.47,"涨跌幅":-1.32,"涨跌额":-0.18,"换手率":0.17},{"日期":"2001-11-06T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.39,"最高":13.55,"最低":13.33,"成交量":19944,"成交额":26784000.0,"振幅":1.64,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.14},{"日期":"2001-11-07T00:00:00.000","股票代码":"000001","开盘":13.23,"收盘":12.82,"最高":13.42,"最低":12.55,"成交量":51570,"成交额":67442000.0,"振幅":6.5,"涨跌幅":-4.26,"涨跌额":-0.57,"换手率":0.37},{"日期":"2001-11-08T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":13.01,"最高":13.1,"最低":12.55,"成交量":33479,"成交额":43102000.0,"振幅":4.29,"涨跌幅":1.48,"涨跌额":0.19,"换手率":0.24},{"日期":"2001-11-09T00:00:00.000","股票代码":"000001","开盘":13.01,"收盘":13.32,"最高":13.4,"最低":12.85,"成交量":42662,"成交额":56287000.0,"振幅":4.23,"涨跌幅":2.38,"涨跌额":0.31,"换手率":0.3},{"日期":"2001-11-12T00:00:00.000","股票代码":"000001","开盘":13.34,"收盘":13.27,"最高":13.39,"最低":13.15,"成交量":22648,"成交额":30083000.0,"振幅":1.8,"涨跌幅":-0.38,"涨跌额":-0.05,"换手率":0.16},{"日期":"2001-11-13T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":13.29,"最高":13.48,"最低":13.18,"成交量":12828,"成交额":17117000.0,"振幅":2.26,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.09},{"日期":"2001-11-14T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.19,"最高":13.35,"最低":13.18,"成交量":11156,"成交额":14804000.0,"振幅":1.28,"涨跌幅":-0.75,"涨跌额":-0.1,"换手率":0.08},{"日期":"2001-11-15T00:00:00.000","股票代码":"000001","开盘":13.18,"收盘":13.09,"最高":13.27,"最低":13.0,"成交量":14455,"成交额":18922000.0,"振幅":2.05,"涨跌幅":-0.76,"涨跌额":-0.1,"换手率":0.1},{"日期":"2001-11-16T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":13.25,"最高":14.2,"最低":13.2,"成交量":56401,"成交额":76492000.0,"振幅":7.64,"涨跌幅":1.22,"涨跌额":0.16,"换手率":0.4},{"日期":"2001-11-19T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.26,"最高":13.38,"最低":13.15,"成交量":56402,"成交额":76492351.0,"振幅":1.74,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.4},{"日期":"2001-11-20T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.49,"最高":13.57,"最低":13.25,"成交量":13229,"成交额":17502011.0,"振幅":2.41,"涨跌幅":1.73,"涨跌额":0.23,"换手率":0.09},{"日期":"2001-11-21T00:00:00.000","股票代码":"000001","开盘":13.55,"收盘":13.69,"最高":13.7,"最低":13.39,"成交量":27758,"成交额":37454982.0,"振幅":2.3,"涨跌幅":1.48,"涨跌额":0.2,"换手率":0.2},{"日期":"2001-11-22T00:00:00.000","股票代码":"000001","开盘":13.69,"收盘":13.7,"最高":13.8,"最低":13.6,"成交量":28119,"成交额":38578000.0,"振幅":1.46,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.2},{"日期":"2001-11-23T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.54,"最高":13.71,"最低":13.5,"成交量":19831,"成交额":26963000.0,"振幅":1.53,"涨跌幅":-1.17,"涨跌额":-0.16,"换手率":0.14},{"日期":"2001-11-26T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.39,"最高":13.5,"最低":13.37,"成交量":18437,"成交额":24732000.0,"振幅":0.96,"涨跌幅":-1.11,"涨跌额":-0.15,"换手率":0.13},{"日期":"2001-11-27T00:00:00.000","股票代码":"000001","开盘":13.39,"收盘":13.43,"最高":13.48,"最低":13.35,"成交量":15114,"成交额":20267000.0,"振幅":0.97,"涨跌幅":0.3,"涨跌额":0.04,"换手率":0.11},{"日期":"2001-11-28T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":13.5,"最高":13.75,"最低":13.44,"成交量":25681,"成交额":34837000.0,"振幅":2.31,"涨跌幅":0.52,"涨跌额":0.07,"换手率":0.18},{"日期":"2001-11-29T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.39,"最高":13.55,"最低":13.35,"成交量":22331,"成交额":29958000.0,"振幅":1.48,"涨跌幅":-0.81,"涨跌额":-0.11,"换手率":0.16},{"日期":"2001-11-30T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.42,"最高":13.5,"最低":13.3,"成交量":23024,"成交额":30819000.0,"振幅":1.49,"涨跌幅":0.22,"涨跌额":0.03,"换手率":0.16},{"日期":"2001-12-03T00:00:00.000","股票代码":"000001","开盘":13.42,"收盘":13.5,"最高":13.62,"最低":13.4,"成交量":31014,"成交额":41900000.0,"振幅":1.64,"涨跌幅":0.6,"涨跌额":0.08,"换手率":0.22},{"日期":"2001-12-04T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.59,"最高":13.65,"最低":13.43,"成交量":25995,"成交额":35226000.0,"振幅":1.63,"涨跌幅":0.67,"涨跌额":0.09,"换手率":0.18},{"日期":"2001-12-05T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.24,"最高":13.61,"最低":13.22,"成交量":46200,"成交额":61795000.0,"振幅":2.87,"涨跌幅":-2.58,"涨跌额":-0.35,"换手率":0.33},{"日期":"2001-12-06T00:00:00.000","股票代码":"000001","开盘":13.24,"收盘":13.26,"最高":13.39,"最低":13.14,"成交量":34154,"成交额":45149000.0,"振幅":1.89,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.24},{"日期":"2001-12-07T00:00:00.000","股票代码":"000001","开盘":13.26,"收盘":13.19,"最高":13.39,"最低":13.13,"成交量":23498,"成交额":30980000.0,"振幅":1.96,"涨跌幅":-0.53,"涨跌额":-0.07,"换手率":0.17},{"日期":"2001-12-10T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.14,"最高":13.18,"最低":13.04,"成交量":18770,"成交额":24583000.0,"振幅":1.06,"涨跌幅":-0.38,"涨跌额":-0.05,"换手率":0.13},{"日期":"2001-12-11T00:00:00.000","股票代码":"000001","开盘":13.16,"收盘":13.06,"最高":13.25,"最低":13.0,"成交量":21822,"成交额":28533000.0,"振幅":1.9,"涨跌幅":-0.61,"涨跌额":-0.08,"换手率":0.15},{"日期":"2001-12-12T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":12.84,"最高":13.05,"最低":12.8,"成交量":34074,"成交额":43912000.0,"振幅":1.91,"涨跌幅":-1.68,"涨跌额":-0.22,"换手率":0.24},{"日期":"2001-12-13T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.72,"最高":12.94,"最低":12.7,"成交量":26717,"成交额":34256000.0,"振幅":1.87,"涨跌幅":-0.93,"涨跌额":-0.12,"换手率":0.19},{"日期":"2001-12-14T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.71,"最高":12.85,"最低":12.63,"成交量":20302,"成交额":25850000.0,"振幅":1.73,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.14},{"日期":"2001-12-17T00:00:00.000","股票代码":"000001","开盘":12.69,"收盘":12.6,"最高":12.77,"最低":12.58,"成交量":22050,"成交额":27850000.0,"振幅":1.49,"涨跌幅":-0.87,"涨跌额":-0.11,"换手率":0.16},{"日期":"2001-12-18T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.7,"最高":12.7,"最低":12.58,"成交量":16559,"成交额":20927000.0,"振幅":0.95,"涨跌幅":0.79,"涨跌额":0.1,"换手率":0.12},{"日期":"2001-12-19T00:00:00.000","股票代码":"000001","开盘":12.72,"收盘":12.54,"最高":12.8,"最低":12.5,"成交量":24639,"成交额":31157000.0,"振幅":2.36,"涨跌幅":-1.26,"涨跌额":-0.16,"换手率":0.17},{"日期":"2001-12-20T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.31,"最高":12.54,"最低":12.25,"成交量":30866,"成交额":38043000.0,"振幅":2.31,"涨跌幅":-1.83,"涨跌额":-0.23,"换手率":0.22},{"日期":"2001-12-21T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.33,"最高":12.35,"最低":12.28,"成交量":19775,"成交额":24338000.0,"振幅":0.57,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.14},{"日期":"2001-12-24T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.1,"最高":12.41,"最低":12.04,"成交量":29927,"成交额":36322000.0,"振幅":3.0,"涨跌幅":-1.87,"涨跌额":-0.23,"换手率":0.21},{"日期":"2001-12-25T00:00:00.000","股票代码":"000001","开盘":12.03,"收盘":12.13,"最高":12.18,"最低":11.99,"成交量":22477,"成交额":27149000.0,"振幅":1.57,"涨跌幅":0.25,"涨跌额":0.03,"换手率":0.16},{"日期":"2001-12-26T00:00:00.000","股票代码":"000001","开盘":12.13,"收盘":12.3,"最高":12.3,"最低":12.05,"成交量":18084,"成交额":21976000.0,"振幅":2.06,"涨跌幅":1.4,"涨跌额":0.17,"换手率":0.13},{"日期":"2001-12-27T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.1,"最高":12.42,"最低":12.08,"成交量":22537,"成交额":27534000.0,"振幅":2.76,"涨跌幅":-1.63,"涨跌额":-0.2,"换手率":0.16},{"日期":"2001-12-28T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.16,"最高":12.25,"最低":12.08,"成交量":23829,"成交额":28919000.0,"振幅":1.4,"涨跌幅":0.5,"涨跌额":0.06,"换手率":0.17},{"日期":"2001-12-31T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.25,"最高":12.3,"最低":12.1,"成交量":21158,"成交额":25781000.0,"振幅":1.64,"涨跌幅":0.74,"涨跌额":0.09,"换手率":0.15},{"日期":"2002-01-04T00:00:00.000","股票代码":"000001","开盘":12.28,"收盘":12.11,"最高":12.3,"最低":12.07,"成交量":12540,"成交额":15274000.0,"振幅":1.88,"涨跌幅":-1.14,"涨跌额":-0.14,"换手率":0.09},{"日期":"2002-01-07T00:00:00.000","股票代码":"000001","开盘":12.11,"收盘":12.04,"最高":12.2,"最低":11.95,"成交量":16117,"成交额":19372000.0,"振幅":2.06,"涨跌幅":-0.58,"涨跌额":-0.07,"换手率":0.11},{"日期":"2002-01-08T00:00:00.000","股票代码":"000001","开盘":12.02,"收盘":12.02,"最高":12.18,"最低":12.0,"成交量":14385,"成交额":17352000.0,"振幅":1.5,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.1},{"日期":"2002-01-09T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.89,"最高":12.05,"最低":11.85,"成交量":23650,"成交额":28219000.0,"振幅":1.66,"涨跌幅":-1.08,"涨跌额":-0.13,"换手率":0.17},{"日期":"2002-01-10T00:00:00.000","股票代码":"000001","开盘":11.85,"收盘":11.81,"最高":11.9,"最低":11.48,"成交量":58288,"成交额":67518000.0,"振幅":3.53,"涨跌幅":-0.67,"涨跌额":-0.08,"换手率":0.41},{"日期":"2002-01-11T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.52,"最高":11.82,"最低":11.5,"成交量":27036,"成交额":31269000.0,"振幅":2.71,"涨跌幅":-2.46,"涨跌额":-0.29,"换手率":0.19},{"日期":"2002-01-14T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.02,"最高":11.42,"最低":11.0,"成交量":47988,"成交额":53365000.0,"振幅":3.65,"涨跌幅":-4.34,"涨跌额":-0.5,"换手率":0.34},{"日期":"2002-01-15T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.86,"最高":11.15,"最低":10.85,"成交量":33789,"成交额":37102000.0,"振幅":2.72,"涨跌幅":-1.45,"涨跌额":-0.16,"换手率":0.24},{"日期":"2002-01-16T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":11.0,"最高":11.12,"最低":10.8,"成交量":23518,"成交额":25771000.0,"振幅":2.95,"涨跌幅":1.29,"涨跌额":0.14,"换手率":0.17},{"日期":"2002-01-17T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.31,"最高":11.0,"最低":10.25,"成交量":39280,"成交额":41505000.0,"振幅":6.82,"涨跌幅":-6.27,"涨跌额":-0.69,"换手率":0.28},{"日期":"2002-01-18T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.19,"最高":10.41,"最低":10.0,"成交量":55843,"成交额":56711000.0,"振幅":3.98,"涨跌幅":-1.16,"涨跌额":-0.12,"换手率":0.4},{"日期":"2002-01-21T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":9.6,"最高":10.2,"最低":9.58,"成交量":50244,"成交额":49446000.0,"振幅":6.08,"涨跌幅":-5.79,"涨跌额":-0.59,"换手率":0.36},{"日期":"2002-01-22T00:00:00.000","股票代码":"000001","开盘":9.51,"收盘":9.6,"最高":9.9,"最低":9.47,"成交量":34656,"成交额":33522000.0,"振幅":4.48,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.25},{"日期":"2002-01-23T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":10.34,"最高":10.35,"最低":9.51,"成交量":40742,"成交额":40302000.0,"振幅":8.75,"涨跌幅":7.71,"涨跌额":0.74,"换手率":0.29},{"日期":"2002-01-24T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.36,"最高":10.6,"最低":9.9,"成交量":53538,"成交额":55613000.0,"振幅":6.77,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.38},{"日期":"2002-01-25T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.21,"最高":10.4,"最低":10.15,"成交量":24722,"成交额":25369000.0,"振幅":2.41,"涨跌幅":-1.45,"涨跌额":-0.15,"换手率":0.18},{"日期":"2002-01-28T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":9.63,"最高":10.35,"最低":9.6,"成交量":42525,"成交额":41783000.0,"振幅":7.35,"涨跌幅":-5.68,"涨跌额":-0.58,"换手率":0.3},{"日期":"2002-01-29T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.79,"最高":9.87,"最低":9.45,"成交量":26379,"成交额":25631000.0,"振幅":4.36,"涨跌幅":1.66,"涨跌额":0.16,"换手率":0.19},{"日期":"2002-01-30T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.87,"最高":9.9,"最低":9.65,"成交量":17524,"成交额":17162000.0,"振幅":2.55,"涨跌幅":0.82,"涨跌额":0.08,"换手率":0.12},{"日期":"2002-01-31T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":10.53,"最高":10.65,"最低":9.9,"成交量":90681,"成交额":94665000.0,"振幅":7.6,"涨跌幅":6.69,"涨跌额":0.66,"换手率":0.64},{"日期":"2002-02-01T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.38,"最高":10.78,"最低":10.3,"成交量":49506,"成交额":51981000.0,"振幅":4.56,"涨跌幅":-1.42,"涨跌额":-0.15,"换手率":0.35},{"日期":"2002-02-04T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.57,"最高":10.6,"最低":10.25,"成交量":34694,"成交额":36277000.0,"振幅":3.37,"涨跌幅":1.83,"涨跌额":0.19,"换手率":0.25},{"日期":"2002-02-05T00:00:00.000","股票代码":"000001","开盘":10.57,"收盘":10.79,"最高":10.98,"最低":10.52,"成交量":56953,"成交额":61446000.0,"振幅":4.35,"涨跌幅":2.08,"涨跌额":0.22,"换手率":0.4},{"日期":"2002-02-06T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.39,"最高":10.88,"最低":10.38,"成交量":38547,"成交额":40758000.0,"振幅":4.63,"涨跌幅":-3.71,"涨跌额":-0.4,"换手率":0.27},{"日期":"2002-02-07T00:00:00.000","股票代码":"000001","开盘":10.39,"收盘":10.7,"最高":10.76,"最低":10.39,"成交量":37699,"成交额":40069000.0,"振幅":3.56,"涨跌幅":2.98,"涨跌额":0.31,"换手率":0.27},{"日期":"2002-02-08T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.66,"最高":10.86,"最低":10.6,"成交量":34232,"成交额":36670000.0,"振幅":2.43,"涨跌幅":-0.37,"涨跌额":-0.04,"换手率":0.24},{"日期":"2002-02-25T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.46,"最高":10.9,"最低":10.38,"成交量":58945,"成交额":62017000.0,"振幅":4.88,"涨跌幅":-1.88,"涨跌额":-0.2,"换手率":0.42},{"日期":"2002-02-26T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.2,"最高":10.45,"最低":10.08,"成交量":45629,"成交额":46606000.0,"振幅":3.54,"涨跌幅":-2.49,"涨跌额":-0.26,"换手率":0.32},{"日期":"2002-02-27T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.31,"最高":10.46,"最低":10.2,"成交量":33362,"成交额":34486000.0,"振幅":2.55,"涨跌幅":1.08,"涨跌额":0.11,"换手率":0.24},{"日期":"2002-02-28T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.15,"最高":10.33,"最低":10.13,"成交量":27547,"成交额":28132000.0,"振幅":1.94,"涨跌幅":-1.55,"涨跌额":-0.16,"换手率":0.2},{"日期":"2002-03-01T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.19,"最高":10.4,"最低":10.1,"成交量":34547,"成交额":35315000.0,"振幅":2.96,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.25},{"日期":"2002-03-04T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":10.36,"最高":10.37,"最低":10.11,"成交量":21196,"成交额":21749000.0,"振幅":2.55,"涨跌幅":1.67,"涨跌额":0.17,"换手率":0.15},{"日期":"2002-03-05T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.6,"最高":10.71,"最低":10.36,"成交量":59252,"成交额":62515000.0,"振幅":3.38,"涨跌幅":2.32,"涨跌额":0.24,"换手率":0.42},{"日期":"2002-03-06T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.8,"最高":11.07,"最低":10.53,"成交量":115324,"成交额":125274000.0,"振幅":5.09,"涨跌幅":1.89,"涨跌额":0.2,"换手率":0.82},{"日期":"2002-03-07T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":11.41,"最高":11.44,"最低":10.72,"成交量":146089,"成交额":161408992.0,"振幅":6.67,"涨跌幅":5.65,"涨跌额":0.61,"换手率":1.04},{"日期":"2002-03-08T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.41,"最高":11.68,"最低":11.2,"成交量":155733,"成交额":177803008.0,"振幅":4.21,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.11},{"日期":"2002-03-11T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.53,"最高":11.57,"最低":11.3,"成交量":90161,"成交额":103359000.0,"振幅":2.37,"涨跌幅":1.05,"涨跌额":0.12,"换手率":0.64},{"日期":"2002-03-12T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.26,"最高":11.75,"最低":11.25,"成交量":110899,"成交额":127298000.0,"振幅":4.34,"涨跌幅":-2.34,"涨跌额":-0.27,"换手率":0.79},{"日期":"2002-03-13T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.53,"最高":12.2,"最低":11.05,"成交量":264321,"成交额":311956000.0,"振幅":10.21,"涨跌幅":2.4,"涨跌额":0.27,"换手率":1.88},{"日期":"2002-03-14T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.65,"最高":11.77,"最低":11.42,"成交量":89993,"成交额":104348000.0,"振幅":3.04,"涨跌幅":1.04,"涨跌额":0.12,"换手率":0.64},{"日期":"2002-03-15T00:00:00.000","股票代码":"000001","开盘":11.75,"收盘":11.36,"最高":11.87,"最低":11.32,"成交量":98778,"成交额":114508000.0,"振幅":4.72,"涨跌幅":-2.49,"涨跌额":-0.29,"换手率":0.7},{"日期":"2002-03-18T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.89,"最高":11.92,"最低":11.41,"成交量":165283,"成交额":194138000.0,"振幅":4.49,"涨跌幅":4.67,"涨跌额":0.53,"换手率":1.17},{"日期":"2002-03-19T00:00:00.000","股票代码":"000001","开盘":11.89,"收盘":11.94,"最高":12.06,"最低":11.74,"成交量":99549,"成交额":118662000.0,"振幅":2.69,"涨跌幅":0.42,"涨跌额":0.05,"换手率":0.71},{"日期":"2002-03-20T00:00:00.000","股票代码":"000001","开盘":11.95,"收盘":11.89,"最高":12.07,"最低":11.79,"成交量":92908,"成交额":110858000.0,"振幅":2.35,"涨跌幅":-0.42,"涨跌额":-0.05,"换手率":0.66},{"日期":"2002-03-21T00:00:00.000","股票代码":"000001","开盘":11.94,"收盘":11.78,"最高":12.0,"最低":11.77,"成交量":61965,"成交额":73509000.0,"振幅":1.93,"涨跌幅":-0.93,"涨跌额":-0.11,"换手率":0.44},{"日期":"2002-03-22T00:00:00.000","股票代码":"000001","开盘":11.75,"收盘":11.48,"最高":11.77,"最低":11.4,"成交量":63435,"成交额":73206000.0,"振幅":3.14,"涨跌幅":-2.55,"涨跌额":-0.3,"换手率":0.45},{"日期":"2002-03-25T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.52,"最高":11.55,"最低":11.38,"成交量":32796,"成交额":37577000.0,"振幅":1.48,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.23},{"日期":"2002-03-26T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.3,"最高":11.52,"最低":11.2,"成交量":41994,"成交额":47472000.0,"振幅":2.78,"涨跌幅":-1.91,"涨跌额":-0.22,"换手率":0.3},{"日期":"2002-03-27T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.28,"最高":11.43,"最低":11.19,"成交量":24968,"成交额":28170000.0,"振幅":2.12,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.18},{"日期":"2002-03-28T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.3,"最高":11.52,"最低":11.25,"成交量":24931,"成交额":28377000.0,"振幅":2.39,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.18},{"日期":"2002-03-29T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.03,"最高":11.4,"最低":10.98,"成交量":39688,"成交额":44235000.0,"振幅":3.72,"涨跌幅":-2.39,"涨跌额":-0.27,"换手率":0.28},{"日期":"2002-04-01T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":10.98,"最高":11.06,"最低":10.81,"成交量":27331,"成交额":29857000.0,"振幅":2.27,"涨跌幅":-0.45,"涨跌额":-0.05,"换手率":0.19},{"日期":"2002-04-02T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.69,"最高":11.04,"最低":10.67,"成交量":25417,"成交额":27495000.0,"振幅":3.37,"涨跌幅":-2.64,"涨跌额":-0.29,"换手率":0.18},{"日期":"2002-04-03T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.78,"最高":10.88,"最低":10.57,"成交量":22735,"成交额":24454000.0,"振幅":2.9,"涨跌幅":0.84,"涨跌额":0.09,"换手率":0.16},{"日期":"2002-04-04T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":11.11,"最高":11.15,"最低":10.73,"成交量":29912,"成交额":32793000.0,"振幅":3.9,"涨跌幅":3.06,"涨跌额":0.33,"换手率":0.21},{"日期":"2002-04-05T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.15,"最高":11.25,"最低":11.03,"成交量":27113,"成交额":30153000.0,"振幅":1.98,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.19},{"日期":"2002-04-08T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.27,"最高":11.35,"最低":11.11,"成交量":31058,"成交额":34923000.0,"振幅":2.15,"涨跌幅":1.08,"涨跌额":0.12,"换手率":0.22},{"日期":"2002-04-09T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.15,"最高":11.3,"最低":10.9,"成交量":69026,"成交额":76176000.0,"振幅":3.55,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.49},{"日期":"2002-04-10T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.12,"最高":11.2,"最低":10.93,"成交量":52035,"成交额":57299000.0,"振幅":2.42,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.37},{"日期":"2002-04-11T00:00:00.000","股票代码":"000001","开盘":11.12,"收盘":11.02,"最高":11.15,"最低":10.98,"成交量":35898,"成交额":39711000.0,"振幅":1.53,"涨跌幅":-0.9,"涨跌额":-0.1,"换手率":0.25},{"日期":"2002-04-12T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.11,"最高":11.13,"最低":10.91,"成交量":28848,"成交额":31837000.0,"振幅":2.0,"涨跌幅":0.82,"涨跌额":0.09,"换手率":0.2},{"日期":"2002-04-15T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":10.89,"最高":11.13,"最低":10.83,"成交量":24409,"成交额":26679000.0,"振幅":2.7,"涨跌幅":-1.98,"涨跌额":-0.22,"换手率":0.17},{"日期":"2002-04-16T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.78,"最高":10.93,"最低":10.74,"成交量":25418,"成交额":27467000.0,"振幅":1.74,"涨跌幅":-1.01,"涨跌额":-0.11,"换手率":0.18},{"日期":"2002-04-17T00:00:00.000","股票代码":"000001","开盘":10.76,"收盘":10.75,"最高":10.86,"最低":10.73,"成交量":19398,"成交额":20907000.0,"振幅":1.21,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.14},{"日期":"2002-04-19T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.48,"最高":10.68,"最低":10.43,"成交量":54656,"成交额":57404000.0,"振幅":2.33,"涨跌幅":-2.51,"涨跌额":-0.27,"换手率":0.39},{"日期":"2002-04-22T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.48,"最高":10.5,"最低":10.36,"成交量":24760,"成交额":25802000.0,"振幅":1.34,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"2002-04-23T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.52,"最高":10.89,"最低":10.5,"成交量":28682,"成交额":30635000.0,"振幅":3.72,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.2},{"日期":"2002-04-24T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.49,"最高":10.67,"最低":10.44,"成交量":25372,"成交额":26651000.0,"振幅":2.19,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.18},{"日期":"2002-04-25T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.71,"最高":10.75,"最低":10.47,"成交量":25428,"成交额":26943000.0,"振幅":2.67,"涨跌幅":2.1,"涨跌额":0.22,"换手率":0.18},{"日期":"2002-04-26T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.8,"最高":10.95,"最低":10.69,"成交量":29650,"成交额":32127000.0,"振幅":2.43,"涨跌幅":0.84,"涨跌额":0.09,"换手率":0.21},{"日期":"2002-04-29T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.96,"最高":10.98,"最低":10.7,"成交量":36360,"成交额":39504000.0,"振幅":2.59,"涨跌幅":1.48,"涨跌额":0.16,"换手率":0.26},{"日期":"2002-04-30T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":11.5,"最高":11.79,"最低":10.9,"成交量":197516,"成交额":225426000.0,"振幅":8.12,"涨跌幅":4.93,"涨跌额":0.54,"换手率":1.4},{"日期":"2002-05-08T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.5,"最高":11.75,"最低":11.43,"成交量":79135,"成交额":91729000.0,"振幅":2.78,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.56},{"日期":"2002-05-09T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.8,"最高":11.93,"最低":11.43,"成交量":120076,"成交额":141088992.0,"振幅":4.35,"涨跌幅":2.61,"涨跌额":0.3,"换手率":0.85},{"日期":"2002-05-10T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.52,"最高":11.79,"最低":11.4,"成交量":69409,"成交额":80699000.0,"振幅":3.31,"涨跌幅":-2.37,"涨跌额":-0.28,"换手率":0.49},{"日期":"2002-05-13T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.33,"最高":11.58,"最低":11.31,"成交量":49230,"成交额":56115000.0,"振幅":2.34,"涨跌幅":-1.65,"涨跌额":-0.19,"换手率":0.35},{"日期":"2002-05-14T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.23,"最高":11.49,"最低":11.18,"成交量":26344,"成交额":29842000.0,"振幅":2.74,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":0.19},{"日期":"2002-05-15T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.09,"最高":11.25,"最低":10.95,"成交量":35218,"成交额":39061000.0,"振幅":2.67,"涨跌幅":-1.25,"涨跌额":-0.14,"换手率":0.25},{"日期":"2002-05-16T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.21,"最高":11.23,"最低":10.91,"成交量":65627,"成交额":72575000.0,"振幅":2.89,"涨跌幅":1.08,"涨跌额":0.12,"换手率":0.47},{"日期":"2002-05-17T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.3,"最高":11.37,"最低":11.14,"成交量":51529,"成交额":57970000.0,"振幅":2.05,"涨跌幅":0.8,"涨跌额":0.09,"换手率":0.37},{"日期":"2002-05-20T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.16,"最高":11.33,"最低":11.09,"成交量":31594,"成交额":35249000.0,"振幅":2.12,"涨跌幅":-1.24,"涨跌额":-0.14,"换手率":0.22},{"日期":"2002-05-21T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.44,"最高":11.58,"最低":11.21,"成交量":56984,"成交额":65273000.0,"振幅":3.32,"涨跌幅":2.51,"涨跌额":0.28,"换手率":0.4},{"日期":"2002-05-23T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.19,"最高":11.49,"最低":11.11,"成交量":51567,"成交额":58130000.0,"振幅":3.32,"涨跌幅":-2.19,"涨跌额":-0.25,"换手率":0.37},{"日期":"2002-05-24T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":10.94,"最高":11.2,"最低":10.91,"成交量":45130,"成交额":49758000.0,"振幅":2.59,"涨跌幅":-2.23,"涨跌额":-0.25,"换手率":0.32},{"日期":"2002-05-27T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.9,"最高":11.05,"最低":10.8,"成交量":22483,"成交额":24438000.0,"振幅":2.29,"涨跌幅":-0.37,"涨跌额":-0.04,"换手率":0.16},{"日期":"2002-05-28T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":11.1,"最高":11.22,"最低":10.9,"成交量":29559,"成交额":32895000.0,"振幅":2.94,"涨跌幅":1.83,"涨跌额":0.2,"换手率":0.21},{"日期":"2002-05-29T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.02,"最高":11.18,"最低":10.98,"成交量":25399,"成交额":28031000.0,"振幅":1.8,"涨跌幅":-0.72,"涨跌额":-0.08,"换手率":0.18},{"日期":"2002-05-30T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.27,"最高":11.31,"最低":10.93,"成交量":42861,"成交额":47762000.0,"振幅":3.45,"涨跌幅":2.27,"涨跌额":0.25,"换手率":0.3},{"日期":"2002-05-31T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.16,"最高":11.46,"最低":11.15,"成交量":39313,"成交额":44443000.0,"振幅":2.75,"涨跌幅":-0.98,"涨跌额":-0.11,"换手率":0.28},{"日期":"2002-06-03T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.15,"最高":11.29,"最低":11.07,"成交量":38155,"成交额":42559000.0,"振幅":1.97,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.27},{"日期":"2002-06-04T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.41,"最高":11.6,"最低":11.2,"成交量":69857,"成交额":79869000.0,"振幅":3.59,"涨跌幅":2.33,"涨跌额":0.26,"换手率":0.5},{"日期":"2002-06-05T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.05,"最高":11.45,"最低":11.03,"成交量":39444,"成交额":44111000.0,"振幅":3.68,"涨跌幅":-3.16,"涨跌额":-0.36,"换手率":0.28},{"日期":"2002-06-06T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.39,"最高":11.48,"最低":10.92,"成交量":66910,"成交额":75097000.0,"振幅":5.07,"涨跌幅":3.08,"涨跌额":0.34,"换手率":0.48},{"日期":"2002-06-07T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.43,"最高":11.57,"最低":11.28,"成交量":78452,"成交额":89973000.0,"振幅":2.55,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.56},{"日期":"2002-06-10T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.54,"最高":11.83,"最低":11.35,"成交量":68047,"成交额":79086000.0,"振幅":4.2,"涨跌幅":0.96,"涨跌额":0.11,"换手率":0.48},{"日期":"2002-06-11T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.5,"最高":11.65,"最低":11.44,"成交量":25962,"成交额":29893000.0,"振幅":1.82,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.18},{"日期":"2002-06-12T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.57,"最高":11.6,"最低":11.34,"成交量":33311,"成交额":38103000.0,"振幅":2.26,"涨跌幅":0.61,"涨跌额":0.07,"换手率":0.24},{"日期":"2002-06-13T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.36,"最高":11.58,"最低":11.35,"成交量":20105,"成交额":23018000.0,"振幅":1.99,"涨跌幅":-1.82,"涨跌额":-0.21,"换手率":0.14},{"日期":"2002-06-14T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.17,"最高":11.36,"最低":11.12,"成交量":34068,"成交额":38374000.0,"振幅":2.11,"涨跌幅":-1.67,"涨跌额":-0.19,"换手率":0.24},{"日期":"2002-06-17T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.2,"最高":11.2,"最低":11.08,"成交量":18520,"成交额":20656000.0,"振幅":1.07,"涨跌幅":0.27,"涨跌额":0.03,"换手率":0.13},{"日期":"2002-06-18T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.36,"最高":11.45,"最低":11.2,"成交量":33824,"成交额":38387000.0,"振幅":2.23,"涨跌幅":1.43,"涨跌额":0.16,"换手率":0.24},{"日期":"2002-06-19T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.16,"最高":11.48,"最低":11.14,"成交量":48417,"成交额":54554000.0,"振幅":2.99,"涨跌幅":-1.76,"涨跌额":-0.2,"换手率":0.34},{"日期":"2002-06-20T00:00:00.000","股票代码":"000001","开盘":11.16,"收盘":11.21,"最高":11.4,"最低":11.16,"成交量":20745,"成交额":23375000.0,"振幅":2.15,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.15},{"日期":"2002-06-21T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.91,"最高":12.11,"最低":11.25,"成交量":321467,"成交额":380398016.0,"振幅":7.67,"涨跌幅":6.24,"涨跌额":0.7,"换手率":2.28},{"日期":"2002-06-24T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.1,"最高":13.1,"最低":12.81,"成交量":575771,"成交额":753049984.0,"振幅":2.43,"涨跌幅":9.99,"涨跌额":1.19,"换手率":4.09},{"日期":"2002-06-25T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.41,"最高":14.41,"最低":13.72,"成交量":1176848,"成交额":1683309952.0,"振幅":5.27,"涨跌幅":10.0,"涨跌额":1.31,"换手率":8.36},{"日期":"2002-06-26T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.44,"最高":15.08,"最低":14.1,"成交量":814647,"成交额":1195457024.0,"振幅":6.8,"涨跌幅":0.21,"涨跌额":0.03,"换手率":5.78},{"日期":"2002-06-27T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.77,"最高":15.09,"最低":14.4,"成交量":526997,"成交额":783208000.0,"振幅":4.78,"涨跌幅":2.29,"涨跌额":0.33,"换手率":3.74},{"日期":"2002-06-28T00:00:00.000","股票代码":"000001","开盘":14.83,"收盘":15.0,"最高":15.5,"最低":14.74,"成交量":615102,"成交额":931425024.0,"振幅":5.15,"涨跌幅":1.56,"涨跌额":0.23,"换手率":4.37},{"日期":"2002-07-01T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":14.81,"最高":15.08,"最低":14.73,"成交量":180048,"成交额":267704992.0,"振幅":2.33,"涨跌幅":-1.27,"涨跌额":-0.19,"换手率":1.28},{"日期":"2002-07-02T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.95,"最高":14.98,"最低":14.55,"成交量":139774,"成交额":205950000.0,"振幅":2.9,"涨跌幅":0.95,"涨跌额":0.14,"换手率":0.99},{"日期":"2002-07-03T00:00:00.000","股票代码":"000001","开盘":14.92,"收盘":15.15,"最高":15.5,"最低":14.91,"成交量":232846,"成交额":354551008.0,"振幅":3.95,"涨跌幅":1.34,"涨跌额":0.2,"换手率":1.65},{"日期":"2002-07-04T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":14.79,"最高":15.41,"最低":14.76,"成交量":216896,"成交额":326230016.0,"振幅":4.29,"涨跌幅":-2.38,"涨跌额":-0.36,"换手率":1.54},{"日期":"2002-07-05T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.91,"最高":14.93,"最低":14.68,"成交量":76053,"成交额":112616000.0,"振幅":1.69,"涨跌幅":0.81,"涨跌额":0.12,"换手率":0.54},{"日期":"2002-07-08T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.88,"最高":15.1,"最低":14.81,"成交量":110526,"成交额":164899008.0,"振幅":1.95,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.78},{"日期":"2002-07-09T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.9,"最高":15.11,"最低":14.79,"成交量":118113,"成交额":176207008.0,"振幅":2.15,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.84},{"日期":"2002-07-10T00:00:00.000","股票代码":"000001","开盘":14.93,"收盘":14.39,"最高":15.0,"最低":14.25,"成交量":296248,"成交额":429851008.0,"振幅":5.03,"涨跌幅":-3.42,"涨跌额":-0.51,"换手率":2.1},{"日期":"2002-07-11T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.3,"最高":14.46,"最低":14.17,"成交量":129835,"成交额":186082000.0,"振幅":2.02,"涨跌幅":-0.63,"涨跌额":-0.09,"换手率":0.92},{"日期":"2002-07-12T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.22,"最高":14.38,"最低":14.2,"成交量":62118,"成交额":88622000.0,"振幅":1.26,"涨跌幅":-0.56,"涨跌额":-0.08,"换手率":0.44},{"日期":"2002-07-15T00:00:00.000","股票代码":"000001","开盘":14.19,"收盘":14.02,"最高":14.2,"最低":13.95,"成交量":95340,"成交额":133978000.0,"振幅":1.76,"涨跌幅":-1.41,"涨跌额":-0.2,"换手率":0.68},{"日期":"2002-07-16T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.98,"最高":14.38,"最低":13.9,"成交量":68212,"成交额":96210000.0,"振幅":3.42,"涨跌幅":-0.29,"涨跌额":-0.04,"换手率":0.48},{"日期":"2002-07-17T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.42,"最高":14.44,"最低":13.95,"成交量":62382,"成交额":88266000.0,"振幅":3.51,"涨跌幅":3.15,"涨跌额":0.44,"换手率":0.44},{"日期":"2002-07-18T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.93,"最高":15.0,"最低":14.35,"成交量":301154,"成交额":445254016.0,"振幅":4.51,"涨跌幅":3.54,"涨跌额":0.51,"换手率":2.14},{"日期":"2002-07-19T00:00:00.000","股票代码":"000001","开盘":14.93,"收盘":14.99,"最高":15.08,"最低":14.76,"成交量":201623,"成交额":301489984.0,"振幅":2.14,"涨跌幅":0.4,"涨跌额":0.06,"换手率":1.43},{"日期":"2002-07-22T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.5,"最高":15.0,"最低":14.48,"成交量":153702,"成交额":226151008.0,"振幅":3.47,"涨跌幅":-3.27,"涨跌额":-0.49,"换手率":1.09},{"日期":"2002-07-23T00:00:00.000","股票代码":"000001","开盘":14.34,"收盘":15.06,"最高":15.3,"最低":14.3,"成交量":478520,"成交额":717881984.0,"振幅":6.9,"涨跌幅":3.86,"涨跌额":0.56,"换手率":3.4},{"日期":"2002-07-24T00:00:00.000","股票代码":"000001","开盘":15.06,"收盘":15.07,"最高":15.33,"最低":14.89,"成交量":332178,"成交额":502156992.0,"振幅":2.92,"涨跌幅":0.07,"涨跌额":0.01,"换手率":2.36},{"日期":"2002-07-25T00:00:00.000","股票代码":"000001","开盘":15.08,"收盘":14.79,"最高":15.15,"最低":14.69,"成交量":137319,"成交额":203608000.0,"振幅":3.05,"涨跌幅":-1.86,"涨跌额":-0.28,"换手率":0.97},{"日期":"2002-07-26T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.79,"最高":15.05,"最低":14.65,"成交量":129442,"成交额":192519008.0,"振幅":2.7,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.92},{"日期":"2002-07-29T00:00:00.000","股票代码":"000001","开盘":14.77,"收盘":15.0,"最高":15.07,"最低":14.72,"成交量":127518,"成交额":190852992.0,"振幅":2.37,"涨跌幅":1.42,"涨跌额":0.21,"换手率":0.91},{"日期":"2002-07-31T00:00:00.000","股票代码":"000001","开盘":15.21,"收盘":15.01,"最高":15.48,"最低":15.0,"成交量":380134,"成交额":578121024.0,"振幅":3.2,"涨跌幅":0.07,"涨跌额":0.01,"换手率":2.7},{"日期":"2002-08-01T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.18,"最高":15.27,"最低":14.82,"成交量":164850,"成交额":248642000.0,"振幅":3.0,"涨跌幅":1.13,"涨跌额":0.17,"换手率":1.17},{"日期":"2002-08-02T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.18,"最高":15.27,"最低":15.09,"成交量":124972,"成交额":190035008.0,"振幅":1.19,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.89},{"日期":"2002-08-05T00:00:00.000","股票代码":"000001","开盘":15.19,"收盘":14.85,"最高":15.19,"最低":14.83,"成交量":123644,"成交额":184818000.0,"振幅":2.37,"涨跌幅":-2.17,"涨跌额":-0.33,"换手率":0.88},{"日期":"2002-08-06T00:00:00.000","股票代码":"000001","开盘":14.84,"收盘":14.99,"最高":15.24,"最低":14.77,"成交量":108130,"成交额":162323008.0,"振幅":3.16,"涨跌幅":0.94,"涨跌额":0.14,"换手率":0.77},{"日期":"2002-08-07T00:00:00.000","股票代码":"000001","开盘":15.01,"收盘":14.98,"最高":15.01,"最低":14.78,"成交量":84138,"成交额":125343000.0,"振幅":1.53,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.6},{"日期":"2002-08-08T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.92,"最高":15.08,"最低":14.85,"成交量":64983,"成交额":97066000.0,"振幅":1.54,"涨跌幅":-0.4,"涨跌额":-0.06,"换手率":0.46},{"日期":"2002-08-09T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.85,"最高":15.02,"最低":14.8,"成交量":63841,"成交额":94976000.0,"振幅":1.47,"涨跌幅":-0.47,"涨跌额":-0.07,"换手率":0.45},{"日期":"2002-08-12T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.66,"最高":14.88,"最低":14.65,"成交量":77247,"成交额":113779000.0,"振幅":1.55,"涨跌幅":-1.28,"涨跌额":-0.19,"换手率":0.55},{"日期":"2002-08-13T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.67,"最高":14.8,"最低":14.6,"成交量":61293,"成交额":89997000.0,"振幅":1.36,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.44},{"日期":"2002-08-14T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.85,"最高":14.85,"最低":14.7,"成交量":43354,"成交额":64086000.0,"振幅":1.02,"涨跌幅":1.23,"涨跌额":0.18,"换手率":0.31},{"日期":"2002-08-15T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.84,"最高":14.89,"最低":14.76,"成交量":53070,"成交额":78582000.0,"振幅":0.88,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.38},{"日期":"2002-08-16T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.76,"最高":14.88,"最低":14.51,"成交量":72015,"成交额":105937000.0,"振幅":2.49,"涨跌幅":-0.54,"涨跌额":-0.08,"换手率":0.51},{"日期":"2002-08-19T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":15.03,"最高":15.18,"最低":14.66,"成交量":179366,"成交额":269700992.0,"振幅":3.52,"涨跌幅":1.83,"涨跌额":0.27,"换手率":1.27},{"日期":"2002-08-20T00:00:00.000","股票代码":"000001","开盘":15.07,"收盘":15.68,"最高":15.69,"最低":15.03,"成交量":485535,"成交额":749798976.0,"振幅":4.39,"涨跌幅":4.32,"涨跌额":0.65,"换手率":3.45},{"日期":"2002-08-21T00:00:00.000","股票代码":"000001","开盘":15.69,"收盘":15.5,"最高":15.8,"最低":15.4,"成交量":190625,"成交额":298054016.0,"振幅":2.55,"涨跌幅":-1.15,"涨跌额":-0.18,"换手率":1.35},{"日期":"2002-08-22T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.49,"最高":15.69,"最低":15.37,"成交量":162050,"成交额":251550000.0,"振幅":2.06,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":1.15},{"日期":"2002-08-23T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.53,"最高":15.7,"最低":15.48,"成交量":101807,"成交额":158518000.0,"振幅":1.42,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.72},{"日期":"2002-08-26T00:00:00.000","股票代码":"000001","开盘":15.57,"收盘":15.3,"最高":15.57,"最低":15.25,"成交量":127724,"成交额":196286000.0,"振幅":2.06,"涨跌幅":-1.48,"涨跌额":-0.23,"换手率":0.91},{"日期":"2002-08-27T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.27,"最高":15.43,"最低":15.23,"成交量":82316,"成交额":125922000.0,"振幅":1.31,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.58},{"日期":"2002-08-28T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.5,"最高":15.61,"最低":15.29,"成交量":105129,"成交额":162678000.0,"振幅":2.1,"涨跌幅":1.51,"涨跌额":0.23,"换手率":0.75},{"日期":"2002-08-29T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.41,"最高":15.79,"最低":15.4,"成交量":114578,"成交额":178640000.0,"振幅":2.52,"涨跌幅":-0.58,"涨跌额":-0.09,"换手率":0.81},{"日期":"2002-08-30T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.4,"最高":15.49,"最低":15.36,"成交量":33284,"成交额":51282000.0,"振幅":0.84,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.24},{"日期":"2002-09-02T00:00:00.000","股票代码":"000001","开盘":15.44,"收盘":15.58,"最高":15.68,"最低":15.33,"成交量":79728,"成交额":123992000.0,"振幅":2.27,"涨跌幅":1.17,"涨跌额":0.18,"换手率":0.57},{"日期":"2002-09-04T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.59,"最高":15.86,"最低":15.54,"成交量":132789,"成交额":207896992.0,"振幅":2.05,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.94},{"日期":"2002-09-05T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.21,"最高":15.61,"最低":15.02,"成交量":238468,"成交额":364665984.0,"振幅":3.78,"涨跌幅":-2.44,"涨跌额":-0.38,"换手率":1.69},{"日期":"2002-09-06T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.05,"最高":15.3,"最低":15.0,"成交量":110142,"成交额":166531008.0,"振幅":1.97,"涨跌幅":-1.05,"涨跌额":-0.16,"换手率":0.78},{"日期":"2002-09-09T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.88,"最高":15.03,"最低":14.76,"成交量":111071,"成交额":165268992.0,"振幅":1.79,"涨跌幅":-1.13,"涨跌额":-0.17,"换手率":0.79},{"日期":"2002-09-10T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.91,"最高":15.02,"最低":14.77,"成交量":66598,"成交额":99210000.0,"振幅":1.68,"涨跌幅":0.2,"涨跌额":0.03,"换手率":0.47},{"日期":"2002-09-11T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.93,"最高":15.09,"最低":14.71,"成交量":92871,"成交额":137924000.0,"振幅":2.55,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.66},{"日期":"2002-09-12T00:00:00.000","股票代码":"000001","开盘":14.93,"收盘":14.98,"最高":15.07,"最低":14.82,"成交量":35606,"成交额":53264000.0,"振幅":1.67,"涨跌幅":0.33,"涨跌额":0.05,"换手率":0.25},{"日期":"2002-09-13T00:00:00.000","股票代码":"000001","开盘":15.05,"收盘":15.04,"最高":15.05,"最低":14.93,"成交量":28521,"成交额":42792000.0,"振幅":0.8,"涨跌幅":0.4,"涨跌额":0.06,"换手率":0.2},{"日期":"2002-09-16T00:00:00.000","股票代码":"000001","开盘":15.04,"收盘":14.21,"最高":15.05,"最低":14.19,"成交量":180916,"成交额":261252000.0,"振幅":5.72,"涨跌幅":-5.52,"涨跌额":-0.83,"换手率":1.28},{"日期":"2002-09-17T00:00:00.000","股票代码":"000001","开盘":14.23,"收盘":14.26,"最高":14.43,"最低":13.86,"成交量":119857,"成交额":169132992.0,"振幅":4.01,"涨跌幅":0.35,"涨跌额":0.05,"换手率":0.85},{"日期":"2002-09-18T00:00:00.000","股票代码":"000001","开盘":14.22,"收盘":14.0,"最高":14.25,"最低":13.95,"成交量":49626,"成交额":69604000.0,"振幅":2.1,"涨跌幅":-1.82,"涨跌额":-0.26,"换手率":0.35},{"日期":"2002-09-19T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":14.38,"最高":14.55,"最低":13.88,"成交量":109129,"成交额":154500000.0,"振幅":4.79,"涨跌幅":2.71,"涨跌额":0.38,"换手率":0.77},{"日期":"2002-09-20T00:00:00.000","股票代码":"000001","开盘":14.38,"收盘":14.2,"最高":14.42,"最低":14.1,"成交量":41838,"成交额":59645000.0,"振幅":2.23,"涨跌幅":-1.25,"涨跌额":-0.18,"换手率":0.3},{"日期":"2002-09-23T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":14.22,"最高":14.3,"最低":14.01,"成交量":27825,"成交额":39561000.0,"振幅":2.04,"涨跌幅":0.14,"涨跌额":0.02,"换手率":0.2},{"日期":"2002-09-24T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.04,"最高":14.28,"最低":14.02,"成交量":37628,"成交额":53235000.0,"振幅":1.83,"涨跌幅":-1.27,"涨跌额":-0.18,"换手率":0.27},{"日期":"2002-09-25T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":14.24,"最高":14.35,"最低":13.98,"成交量":44254,"成交额":62905000.0,"振幅":2.64,"涨跌幅":1.42,"涨跌额":0.2,"换手率":0.31},{"日期":"2002-09-26T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.28,"最高":14.46,"最低":14.24,"成交量":55544,"成交额":79657000.0,"振幅":1.54,"涨跌幅":0.28,"涨跌额":0.04,"换手率":0.39},{"日期":"2002-09-27T00:00:00.000","股票代码":"000001","开盘":14.48,"收盘":13.77,"最高":14.48,"最低":13.6,"成交量":172405,"成交额":240262000.0,"振幅":6.16,"涨跌幅":-3.57,"涨跌额":-0.51,"换手率":1.22},{"日期":"2002-10-08T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.46,"最高":13.67,"最低":13.32,"成交量":48269,"成交额":64848000.0,"振幅":2.54,"涨跌幅":-2.25,"涨跌额":-0.31,"换手率":0.34},{"日期":"2002-10-09T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.3,"最高":13.56,"最低":13.22,"成交量":33820,"成交额":45119000.0,"振幅":2.53,"涨跌幅":-1.19,"涨跌额":-0.16,"换手率":0.24},{"日期":"2002-10-10T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.09,"最高":13.45,"最低":13.01,"成交量":32098,"成交额":42702000.0,"振幅":3.31,"涨跌幅":-1.58,"涨跌额":-0.21,"换手率":0.23},{"日期":"2002-10-11T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":12.9,"最高":13.24,"最低":12.85,"成交量":53530,"成交额":69409000.0,"振幅":2.98,"涨跌幅":-1.45,"涨跌额":-0.19,"换手率":0.38},{"日期":"2002-10-14T00:00:00.000","股票代码":"000001","开盘":12.98,"收盘":12.9,"最高":13.0,"最低":12.53,"成交量":44482,"成交额":56874000.0,"振幅":3.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"2002-10-15T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.96,"最高":13.03,"最低":12.81,"成交量":50367,"成交额":65174000.0,"振幅":1.71,"涨跌幅":0.47,"涨跌额":0.06,"换手率":0.36},{"日期":"2002-10-17T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":12.79,"最高":13.14,"最低":12.76,"成交量":72801,"成交额":94390000.0,"振幅":2.93,"涨跌幅":-1.31,"涨跌额":-0.17,"换手率":0.52},{"日期":"2002-10-18T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":13.3,"最高":13.4,"最低":12.75,"成交量":88934,"成交额":116875000.0,"振幅":5.08,"涨跌幅":3.99,"涨跌额":0.51,"换手率":0.63},{"日期":"2002-10-21T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.47,"最高":13.58,"最低":13.1,"成交量":61773,"成交额":82464000.0,"振幅":3.61,"涨跌幅":1.28,"涨跌额":0.17,"换手率":0.44},{"日期":"2002-10-22T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.54,"最高":13.59,"最低":13.35,"成交量":97515,"成交额":131497000.0,"振幅":1.78,"涨跌幅":0.52,"涨跌额":0.07,"换手率":0.69},{"日期":"2002-10-23T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.41,"最高":13.55,"最低":13.26,"成交量":81773,"成交额":109108000.0,"振幅":2.14,"涨跌幅":-0.96,"涨跌额":-0.13,"换手率":0.58},{"日期":"2002-10-24T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.22,"最高":13.42,"最低":13.18,"成交量":39352,"成交额":52231000.0,"振幅":1.79,"涨跌幅":-1.42,"涨跌额":-0.19,"换手率":0.28},{"日期":"2002-10-25T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.04,"最高":13.37,"最低":12.97,"成交量":62036,"成交额":81322000.0,"振幅":3.03,"涨跌幅":-1.36,"涨跌额":-0.18,"换手率":0.44},{"日期":"2002-10-28T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":12.87,"最高":13.04,"最低":12.81,"成交量":43406,"成交额":56063000.0,"振幅":1.76,"涨跌幅":-1.3,"涨跌额":-0.17,"换手率":0.31},{"日期":"2002-10-29T00:00:00.000","股票代码":"000001","开盘":12.87,"收盘":13.01,"最高":13.1,"最低":12.75,"成交量":53093,"成交额":68458000.0,"振幅":2.72,"涨跌幅":1.09,"涨跌额":0.14,"换手率":0.38},{"日期":"2002-10-30T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.02,"最高":13.12,"最低":12.82,"成交量":53273,"成交额":69078000.0,"振幅":2.31,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.38},{"日期":"2002-10-31T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":12.95,"最高":13.15,"最低":12.88,"成交量":62291,"成交额":81136000.0,"振幅":2.07,"涨跌幅":-0.54,"涨跌额":-0.07,"换手率":0.44},{"日期":"2002-11-01T00:00:00.000","股票代码":"000001","开盘":12.96,"收盘":12.91,"最高":13.0,"最低":12.78,"成交量":51613,"成交额":66416000.0,"振幅":1.7,"涨跌幅":-0.31,"涨跌额":-0.04,"换手率":0.37},{"日期":"2002-11-04T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":13.36,"最高":13.37,"最低":12.97,"成交量":114902,"成交额":151107008.0,"振幅":3.1,"涨跌幅":3.49,"涨跌额":0.45,"换手率":0.82},{"日期":"2002-11-05T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.58,"最高":13.79,"最低":13.3,"成交量":217887,"成交额":294513984.0,"振幅":3.67,"涨跌幅":1.65,"涨跌额":0.22,"换手率":1.55},{"日期":"2002-11-06T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":13.51,"最高":13.62,"最低":13.45,"成交量":58750,"成交额":79436000.0,"振幅":1.25,"涨跌幅":-0.52,"涨跌额":-0.07,"换手率":0.42},{"日期":"2002-11-07T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.7,"最高":13.8,"最低":13.45,"成交量":116430,"成交额":158855008.0,"振幅":2.59,"涨跌幅":1.41,"涨跌额":0.19,"换手率":0.83},{"日期":"2002-11-08T00:00:00.000","股票代码":"000001","开盘":13.92,"收盘":13.28,"最高":13.93,"最低":13.1,"成交量":225121,"成交额":302436000.0,"振幅":6.06,"涨跌幅":-3.07,"涨跌额":-0.42,"换手率":1.6},{"日期":"2002-11-11T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.0,"最高":13.37,"最低":12.95,"成交量":79066,"成交额":103445000.0,"振幅":3.16,"涨跌幅":-2.11,"涨跌额":-0.28,"换手率":0.56},{"日期":"2002-11-12T00:00:00.000","股票代码":"000001","开盘":13.06,"收盘":12.94,"最高":13.25,"最低":12.86,"成交量":97605,"成交额":127202000.0,"振幅":3.0,"涨跌幅":-0.46,"涨跌额":-0.06,"换手率":0.69},{"日期":"2002-11-13T00:00:00.000","股票代码":"000001","开盘":12.94,"收盘":13.0,"最高":13.06,"最低":12.7,"成交量":72043,"成交额":92825000.0,"振幅":2.78,"涨跌幅":0.46,"涨跌额":0.06,"换手率":0.51},{"日期":"2002-11-14T00:00:00.000","股票代码":"000001","开盘":12.95,"收盘":12.7,"最高":12.98,"最低":12.67,"成交量":71784,"成交额":91861000.0,"振幅":2.38,"涨跌幅":-2.31,"涨跌额":-0.3,"换手率":0.51},{"日期":"2002-11-15T00:00:00.000","股票代码":"000001","开盘":12.67,"收盘":12.68,"最高":12.98,"最低":12.55,"成交量":94535,"成交额":120436000.0,"振幅":3.39,"涨跌幅":-0.16,"涨跌额":-0.02,"换手率":0.67},{"日期":"2002-11-18T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.22,"最高":12.77,"最低":12.18,"成交量":93956,"成交额":115935000.0,"振幅":4.65,"涨跌幅":-3.63,"涨跌额":-0.46,"换手率":0.67},{"日期":"2002-11-19T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.29,"最高":12.35,"最低":12.0,"成交量":82277,"成交额":100185000.0,"振幅":2.86,"涨跌幅":0.57,"涨跌额":0.07,"换手率":0.58},{"日期":"2002-11-20T00:00:00.000","股票代码":"000001","开盘":12.28,"收盘":12.15,"最高":12.31,"最低":12.07,"成交量":64257,"成交额":78182000.0,"振幅":1.95,"涨跌幅":-1.14,"涨跌额":-0.14,"换手率":0.46},{"日期":"2002-11-21T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":11.81,"最高":12.15,"最低":11.8,"成交量":101723,"成交额":121587000.0,"振幅":2.88,"涨跌幅":-2.8,"涨跌额":-0.34,"换手率":0.72},{"日期":"2002-11-22T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.8,"最高":12.0,"最低":11.6,"成交量":74498,"成交额":87920000.0,"振幅":3.39,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.53},{"日期":"2002-11-25T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.83,"最高":11.9,"最低":11.65,"成交量":33846,"成交额":39870000.0,"振幅":2.12,"涨跌幅":0.25,"涨跌额":0.03,"换手率":0.24},{"日期":"2002-11-26T00:00:00.000","股票代码":"000001","开盘":11.83,"收盘":11.6,"最高":11.95,"最低":11.55,"成交量":36198,"成交额":42409000.0,"振幅":3.38,"涨跌幅":-1.94,"涨跌额":-0.23,"换手率":0.26},{"日期":"2002-11-27T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.7,"最高":11.74,"最低":11.4,"成交量":61374,"成交额":71092000.0,"振幅":2.93,"涨跌幅":0.86,"涨跌额":0.1,"换手率":0.44},{"日期":"2002-11-28T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.99,"最高":12.0,"最低":11.58,"成交量":58725,"成交额":69439000.0,"振幅":3.59,"涨跌幅":2.48,"涨跌额":0.29,"换手率":0.42},{"日期":"2002-11-29T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":12.1,"最高":12.35,"最低":11.9,"成交量":138772,"成交额":168526000.0,"振幅":3.75,"涨跌幅":0.92,"涨跌额":0.11,"换手率":0.99},{"日期":"2002-12-02T00:00:00.000","股票代码":"000001","开盘":12.09,"收盘":11.62,"最高":12.09,"最低":11.6,"成交量":57460,"成交额":68006000.0,"振幅":4.05,"涨跌幅":-3.97,"涨跌额":-0.48,"换手率":0.41},{"日期":"2002-12-03T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.76,"最高":11.79,"最低":11.58,"成交量":28435,"成交额":33301000.0,"振幅":1.81,"涨跌幅":1.2,"涨跌额":0.14,"换手率":0.2},{"日期":"2002-12-04T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.79,"最高":11.94,"最低":11.68,"成交量":39232,"成交额":46291000.0,"振幅":2.21,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.28},{"日期":"2002-12-05T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.64,"最高":11.78,"最低":11.5,"成交量":45503,"成交额":52768000.0,"振幅":2.37,"涨跌幅":-1.27,"涨跌额":-0.15,"换手率":0.32},{"日期":"2002-12-06T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.64,"最高":11.78,"最低":11.52,"成交量":31934,"成交额":37171000.0,"振幅":2.23,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.23},{"日期":"2002-12-09T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.57,"最高":11.74,"最低":11.5,"成交量":18369,"成交额":21293000.0,"振幅":2.06,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.13},{"日期":"2002-12-10T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.43,"最高":11.72,"最低":11.42,"成交量":41209,"成交额":47569000.0,"振幅":2.59,"涨跌幅":-1.21,"涨跌额":-0.14,"换手率":0.29},{"日期":"2002-12-11T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.16,"最高":11.44,"最低":11.05,"成交量":71729,"成交额":80099000.0,"振幅":3.41,"涨跌幅":-2.36,"涨跌额":-0.27,"换手率":0.51},{"日期":"2002-12-12T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.06,"最高":11.22,"最低":11.0,"成交量":89123,"成交额":98931000.0,"振幅":1.97,"涨跌幅":-0.9,"涨跌额":-0.1,"换手率":0.63},{"日期":"2002-12-13T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":11.11,"最高":11.19,"最低":10.82,"成交量":61259,"成交额":67743000.0,"振幅":3.35,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.43},{"日期":"2002-12-16T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.13,"最高":11.19,"最低":10.98,"成交量":49290,"成交额":54691000.0,"振幅":1.89,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.35},{"日期":"2002-12-17T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.21,"最高":11.28,"最低":11.13,"成交量":40235,"成交额":45098000.0,"振幅":1.35,"涨跌幅":0.72,"涨跌额":0.08,"换手率":0.29},{"日期":"2002-12-18T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.17,"最高":11.38,"最低":11.16,"成交量":42350,"成交额":47770000.0,"振幅":1.96,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.3},{"日期":"2002-12-19T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.16,"最高":11.2,"最低":11.01,"成交量":24851,"成交额":27632000.0,"振幅":1.7,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.18},{"日期":"2002-12-20T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.32,"最高":11.35,"最低":11.05,"成交量":53845,"成交额":60406000.0,"振幅":2.69,"涨跌幅":1.43,"涨跌额":0.16,"换手率":0.38},{"日期":"2002-12-23T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.31,"最高":11.48,"最低":11.28,"成交量":50300,"成交额":57238000.0,"振幅":1.77,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.36},{"日期":"2002-12-24T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.19,"最高":11.3,"最低":11.1,"成交量":35920,"成交额":40191000.0,"振幅":1.77,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.26},{"日期":"2002-12-25T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.11,"最高":11.28,"最低":11.08,"成交量":50848,"成交额":56533000.0,"振幅":1.79,"涨跌幅":-0.71,"涨跌额":-0.08,"换手率":0.36},{"日期":"2002-12-26T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.63,"最高":11.1,"最低":10.6,"成交量":114627,"成交额":123812000.0,"振幅":4.5,"涨跌幅":-4.32,"涨跌额":-0.48,"换手率":0.81},{"日期":"2002-12-27T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.52,"最高":10.64,"最低":10.38,"成交量":94456,"成交额":99419000.0,"振幅":2.45,"涨跌幅":-1.03,"涨跌额":-0.11,"换手率":0.67},{"日期":"2002-12-30T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.52,"最高":10.55,"最低":10.2,"成交量":78881,"成交额":81273000.0,"振幅":3.33,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.56},{"日期":"2002-12-31T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.49,"最高":10.6,"最低":10.26,"成交量":137552,"成交额":143379008.0,"振幅":3.23,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.98},{"日期":"2003-01-02T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.03,"最高":10.35,"最低":9.99,"成交量":64848,"成交额":65629000.0,"振幅":3.43,"涨跌幅":-4.39,"涨跌额":-0.46,"换手率":0.46},{"日期":"2003-01-03T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":10.02,"最高":10.1,"最低":9.91,"成交量":49594,"成交额":49522000.0,"振幅":1.89,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.35},{"日期":"2003-01-06T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.06,"最高":10.12,"最低":9.91,"成交量":36553,"成交额":36626000.0,"振幅":2.1,"涨跌幅":0.4,"涨跌额":0.04,"换手率":0.26},{"日期":"2003-01-07T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.04,"最高":10.15,"最低":10.01,"成交量":27149,"成交额":27361000.0,"振幅":1.39,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":0.19},{"日期":"2003-01-08T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":10.53,"最高":10.74,"最低":10.0,"成交量":80421,"成交额":83768000.0,"振幅":7.37,"涨跌幅":4.88,"涨跌额":0.49,"换手率":0.57},{"日期":"2003-01-09T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.69,"最高":10.9,"最低":10.35,"成交量":191721,"成交额":203174000.0,"振幅":5.22,"涨跌幅":1.52,"涨跌额":0.16,"换手率":1.36},{"日期":"2003-01-10T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.53,"最高":10.82,"最低":10.5,"成交量":127885,"成交额":136604000.0,"振幅":2.99,"涨跌幅":-1.5,"涨跌额":-0.16,"换手率":0.91},{"日期":"2003-01-13T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.4,"最高":10.59,"最低":10.38,"成交量":47354,"成交额":49492000.0,"振幅":1.99,"涨跌幅":-1.23,"涨跌额":-0.13,"换手率":0.34},{"日期":"2003-01-14T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":11.44,"最高":11.44,"最低":10.37,"成交量":542036,"成交额":611846976.0,"振幅":10.29,"涨跌幅":10.0,"涨跌额":1.04,"换手率":3.85},{"日期":"2003-01-15T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.2,"最高":11.69,"最低":11.07,"成交量":274935,"成交额":312851008.0,"振幅":5.42,"涨跌幅":-2.1,"涨跌额":-0.24,"换手率":1.95},{"日期":"2003-01-16T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.37,"最高":11.45,"最低":11.08,"成交量":144444,"成交额":163164000.0,"振幅":3.3,"涨跌幅":1.52,"涨跌额":0.17,"换手率":1.03},{"日期":"2003-01-17T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.39,"最高":11.54,"最低":11.23,"成交量":111068,"成交额":126229000.0,"振幅":2.73,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.79},{"日期":"2003-01-20T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.55,"最高":11.7,"最低":11.29,"成交量":141736,"成交额":163119008.0,"振幅":3.6,"涨跌幅":1.4,"涨跌额":0.16,"换手率":1.01},{"日期":"2003-01-21T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.21,"最高":11.7,"最低":11.18,"成交量":163002,"成交额":185980992.0,"振幅":4.5,"涨跌幅":-2.94,"涨跌额":-0.34,"换手率":1.16},{"日期":"2003-01-22T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.19,"最高":11.28,"最低":11.08,"成交量":44440,"成交额":49717000.0,"振幅":1.78,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.32},{"日期":"2003-01-23T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.17,"最高":11.37,"最低":11.15,"成交量":39501,"成交额":44412000.0,"振幅":1.97,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.28},{"日期":"2003-01-24T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.37,"最高":11.42,"最低":11.0,"成交量":71262,"成交额":80316000.0,"振幅":3.76,"涨跌幅":1.79,"涨跌额":0.2,"换手率":0.51},{"日期":"2003-01-27T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.57,"最高":11.65,"最低":11.37,"成交量":107222,"成交额":123603000.0,"振幅":2.46,"涨跌幅":1.76,"涨跌额":0.2,"换手率":0.76},{"日期":"2003-01-28T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.59,"最高":11.69,"最低":11.48,"成交量":74577,"成交额":86235000.0,"振幅":1.82,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.53},{"日期":"2003-01-29T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.63,"最高":11.8,"最低":11.52,"成交量":141810,"成交额":165876992.0,"振幅":2.42,"涨跌幅":0.35,"涨跌额":0.04,"换手率":1.01},{"日期":"2003-02-10T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.31,"最高":11.6,"最低":11.25,"成交量":49477,"成交额":56358000.0,"振幅":3.01,"涨跌幅":-2.75,"涨跌额":-0.32,"换手率":0.35},{"日期":"2003-02-11T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.38,"最高":11.39,"最低":11.25,"成交量":29239,"成交额":33080000.0,"振幅":1.24,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.21},{"日期":"2003-02-12T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.42,"最高":11.45,"最低":11.28,"成交量":43813,"成交额":49943000.0,"振幅":1.49,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.31},{"日期":"2003-02-13T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.24,"最高":11.6,"最低":11.2,"成交量":120667,"成交额":136838000.0,"振幅":3.5,"涨跌幅":-1.58,"涨跌额":-0.18,"换手率":0.86},{"日期":"2003-02-14T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.33,"最高":11.43,"最低":11.21,"成交量":58209,"成交额":65734000.0,"振幅":1.96,"涨跌幅":0.8,"涨跌额":0.09,"换手率":0.41},{"日期":"2003-02-17T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.21,"最高":11.39,"最低":11.18,"成交量":45108,"成交额":50820000.0,"振幅":1.85,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.32},{"日期":"2003-02-18T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.18,"最高":11.25,"最低":11.1,"成交量":38953,"成交额":43460000.0,"振幅":1.34,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.28},{"日期":"2003-02-19T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.31,"最高":11.32,"最低":11.09,"成交量":54747,"成交额":61261000.0,"振幅":2.06,"涨跌幅":1.16,"涨跌额":0.13,"换手率":0.39},{"日期":"2003-02-20T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.27,"最高":11.38,"最低":11.22,"成交量":33161,"成交额":37478000.0,"振幅":1.41,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.24},{"日期":"2003-02-21T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":10.92,"最高":11.27,"最低":10.91,"成交量":103241,"成交额":114032000.0,"振幅":3.19,"涨跌幅":-3.11,"涨跌额":-0.35,"换手率":0.73},{"日期":"2003-02-24T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.85,"最高":10.99,"最低":10.83,"成交量":53717,"成交额":58558000.0,"振幅":1.47,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.38},{"日期":"2003-02-25T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":11.07,"最高":11.13,"最低":10.81,"成交量":64821,"成交额":71396000.0,"振幅":2.95,"涨跌幅":2.03,"涨跌额":0.22,"换手率":0.46},{"日期":"2003-02-28T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.27,"最高":11.39,"最低":11.14,"成交量":139580,"成交额":157344000.0,"振幅":2.26,"涨跌幅":1.81,"涨跌额":0.2,"换手率":0.99},{"日期":"2003-03-03T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.34,"最高":11.39,"最低":11.28,"成交量":53350,"成交额":60371000.0,"振幅":0.98,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.38},{"日期":"2003-03-04T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.41,"最高":11.49,"最低":11.32,"成交量":71065,"成交额":81179000.0,"振幅":1.5,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.5},{"日期":"2003-03-05T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.31,"最高":11.47,"最低":11.26,"成交量":42837,"成交额":48448000.0,"振幅":1.84,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":0.3},{"日期":"2003-03-06T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.08,"最高":11.31,"最低":11.08,"成交量":63133,"成交额":70464000.0,"振幅":2.03,"涨跌幅":-2.03,"涨跌额":-0.23,"换手率":0.45},{"日期":"2003-03-07T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":11.05,"最高":11.15,"最低":11.0,"成交量":44920,"成交额":49701000.0,"振幅":1.35,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.32},{"日期":"2003-03-10T00:00:00.000","股票代码":"000001","开盘":11.01,"收盘":10.79,"最高":11.06,"最低":10.78,"成交量":63399,"成交额":69000000.0,"振幅":2.53,"涨跌幅":-2.35,"涨跌额":-0.26,"换手率":0.45},{"日期":"2003-03-11T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.82,"最高":10.88,"最低":10.71,"成交量":31474,"成交额":33974000.0,"振幅":1.58,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.22},{"日期":"2003-03-12T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.85,"最高":10.85,"最低":10.68,"成交量":29942,"成交额":32243000.0,"振幅":1.57,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.21},{"日期":"2003-03-13T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.8,"最高":10.92,"最低":10.73,"成交量":25405,"成交额":27502000.0,"振幅":1.75,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.18},{"日期":"2003-03-14T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.88,"最高":10.95,"最低":10.75,"成交量":26497,"成交额":28796000.0,"振幅":1.85,"涨跌幅":0.74,"涨跌额":0.08,"换手率":0.19},{"日期":"2003-03-17T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.87,"最高":10.88,"最低":10.75,"成交量":24471,"成交额":26439000.0,"振幅":1.19,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.17},{"日期":"2003-03-18T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.8,"最高":11.02,"最低":10.8,"成交量":33057,"成交额":36127000.0,"振幅":2.02,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.23},{"日期":"2003-03-19T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":11.0,"最高":11.18,"最低":10.75,"成交量":66876,"成交额":73649000.0,"振幅":3.98,"涨跌幅":1.85,"涨跌额":0.2,"换手率":0.47},{"日期":"2003-03-20T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.94,"最高":11.1,"最低":10.9,"成交量":32467,"成交额":35655000.0,"振幅":1.82,"涨跌幅":-0.55,"涨跌额":-0.06,"换手率":0.23},{"日期":"2003-03-21T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":11.21,"最高":11.28,"最低":10.91,"成交量":122729,"成交额":136799008.0,"振幅":3.38,"涨跌幅":2.47,"涨跌额":0.27,"换手率":0.87},{"日期":"2003-03-24T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.22,"最高":11.33,"最低":11.15,"成交量":43988,"成交额":49427000.0,"振幅":1.61,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.31},{"日期":"2003-03-25T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":10.98,"最高":11.25,"最低":10.95,"成交量":49871,"成交额":55129000.0,"振幅":2.67,"涨跌幅":-2.14,"涨跌额":-0.24,"换手率":0.35},{"日期":"2003-03-26T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":11.05,"最高":11.2,"最低":10.9,"成交量":54863,"成交额":60787000.0,"振幅":2.73,"涨跌幅":0.64,"涨跌额":0.07,"换手率":0.39},{"日期":"2003-03-27T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.61,"最高":11.75,"最低":11.0,"成交量":278260,"成交额":319174016.0,"振幅":6.79,"涨跌幅":5.07,"涨跌额":0.56,"换手率":1.98},{"日期":"2003-03-28T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.59,"最高":11.85,"最低":11.47,"成交量":240722,"成交额":280748992.0,"振幅":3.27,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":1.71},{"日期":"2003-03-31T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.79,"最高":11.83,"最低":11.55,"成交量":143964,"成交额":168906000.0,"振幅":2.42,"涨跌幅":1.73,"涨跌额":0.2,"换手率":1.02},{"日期":"2003-04-01T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.8,"最高":11.98,"最低":11.71,"成交量":195301,"成交额":231568000.0,"振幅":2.29,"涨跌幅":0.08,"涨跌额":0.01,"换手率":1.39},{"日期":"2003-04-02T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":12.0,"最高":12.18,"最低":11.73,"成交量":255505,"成交额":307503008.0,"振幅":3.81,"涨跌幅":1.69,"涨跌额":0.2,"换手率":1.81},{"日期":"2003-04-03T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.84,"最高":12.08,"最低":11.82,"成交量":104679,"成交额":124704000.0,"振幅":2.17,"涨跌幅":-1.33,"涨跌额":-0.16,"换手率":0.74},{"日期":"2003-04-04T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":12.12,"最高":12.19,"最低":11.79,"成交量":155872,"成交额":187540992.0,"振幅":3.38,"涨跌幅":2.36,"涨跌额":0.28,"换手率":1.11},{"日期":"2003-04-07T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.04,"最高":12.36,"最低":12.02,"成交量":185885,"成交额":226955008.0,"振幅":2.81,"涨跌幅":-0.66,"涨跌额":-0.08,"换手率":1.32},{"日期":"2003-04-08T00:00:00.000","股票代码":"000001","开盘":12.04,"收盘":12.01,"最高":12.15,"最低":11.88,"成交量":131428,"成交额":157856992.0,"振幅":2.24,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.93},{"日期":"2003-04-09T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":12.39,"最高":12.5,"最低":11.9,"成交量":206881,"成交额":252120992.0,"振幅":5.0,"涨跌幅":3.16,"涨跌额":0.38,"换手率":1.47},{"日期":"2003-04-10T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.27,"最高":12.68,"最低":12.21,"成交量":258586,"成交额":321155008.0,"振幅":3.79,"涨跌幅":-0.97,"涨跌额":-0.12,"换手率":1.84},{"日期":"2003-04-11T00:00:00.000","股票代码":"000001","开盘":12.26,"收盘":12.34,"最高":12.45,"最低":12.16,"成交量":217062,"成交额":266876992.0,"振幅":2.36,"涨跌幅":0.57,"涨跌额":0.07,"换手率":1.54},{"日期":"2003-04-14T00:00:00.000","股票代码":"000001","开盘":12.34,"收盘":12.54,"最高":12.88,"最低":12.15,"成交量":310395,"成交额":386631008.0,"振幅":5.92,"涨跌幅":1.62,"涨跌额":0.2,"换手率":2.2},{"日期":"2003-04-15T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.52,"最高":12.69,"最低":12.36,"成交量":251816,"成交额":314356000.0,"振幅":2.63,"涨跌幅":-0.16,"涨跌额":-0.02,"换手率":1.79},{"日期":"2003-04-16T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":13.77,"最高":13.77,"最低":12.55,"成交量":1207705,"成交额":1648743040.0,"振幅":9.74,"涨跌幅":9.98,"涨跌额":1.25,"换手率":8.57},{"日期":"2003-04-17T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.46,"最高":13.9,"最低":13.16,"成交量":581354,"成交额":783243008.0,"振幅":5.37,"涨跌幅":-2.25,"涨跌额":-0.31,"换手率":4.13},{"日期":"2003-04-18T00:00:00.000","股票代码":"000001","开盘":13.46,"收盘":12.89,"最高":13.48,"最低":12.85,"成交量":309949,"成交额":403940992.0,"振幅":4.68,"涨跌幅":-4.23,"涨跌额":-0.57,"换手率":2.2},{"日期":"2003-04-21T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":12.67,"最高":13.13,"最低":12.36,"成交量":278042,"成交额":351067008.0,"振幅":5.97,"涨跌幅":-1.71,"涨跌额":-0.22,"换手率":1.97},{"日期":"2003-04-22T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.9,"最高":13.08,"最低":12.77,"成交量":245264,"成交额":318009984.0,"振幅":2.45,"涨跌幅":1.82,"涨跌额":0.23,"换手率":1.74},{"日期":"2003-04-23T00:00:00.000","股票代码":"000001","开盘":12.92,"收盘":12.58,"最高":13.08,"最低":12.51,"成交量":213290,"成交额":271404992.0,"振幅":4.42,"涨跌幅":-2.48,"涨跌额":-0.32,"换手率":1.51},{"日期":"2003-04-24T00:00:00.000","股票代码":"000001","开盘":12.56,"收盘":11.96,"最高":12.57,"最低":11.8,"成交量":300902,"成交额":363422016.0,"振幅":6.12,"涨跌幅":-4.93,"涨跌额":-0.62,"换手率":2.14},{"日期":"2003-04-25T00:00:00.000","股票代码":"000001","开盘":11.96,"收盘":11.89,"最高":12.15,"最低":11.84,"成交量":159954,"成交额":191848000.0,"振幅":2.59,"涨跌幅":-0.59,"涨跌额":-0.07,"换手率":1.14},{"日期":"2003-04-28T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":12.71,"最高":12.87,"最低":11.6,"成交量":310875,"成交额":385060000.0,"振幅":10.68,"涨跌幅":6.9,"涨跌额":0.82,"换手率":2.21},{"日期":"2003-04-29T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.34,"最高":12.76,"最低":12.25,"成交量":234414,"成交额":292256000.0,"振幅":4.01,"涨跌幅":-2.91,"涨跌额":-0.37,"换手率":1.66},{"日期":"2003-04-30T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.43,"最高":12.8,"最低":12.34,"成交量":175598,"成交额":220040000.0,"振幅":3.73,"涨跌幅":0.73,"涨跌额":0.09,"换手率":1.25},{"日期":"2003-05-12T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.59,"最高":12.76,"最低":11.98,"成交量":168397,"成交额":209422000.0,"振幅":6.28,"涨跌幅":1.29,"涨跌额":0.16,"换手率":1.2},{"日期":"2003-05-13T00:00:00.000","股票代码":"000001","开盘":12.62,"收盘":11.96,"最高":12.73,"最低":11.92,"成交量":236236,"成交额":289105984.0,"振幅":6.43,"涨跌幅":-5.0,"涨跌额":-0.63,"换手率":1.68},{"日期":"2003-05-14T00:00:00.000","股票代码":"000001","开盘":11.91,"收盘":12.07,"最高":12.17,"最低":11.8,"成交量":117951,"成交额":141668000.0,"振幅":3.09,"涨跌幅":0.92,"涨跌额":0.11,"换手率":0.84},{"日期":"2003-05-15T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.25,"最高":12.31,"最低":11.9,"成交量":149002,"成交额":181092000.0,"振幅":3.4,"涨跌幅":1.49,"涨跌额":0.18,"换手率":1.06},{"日期":"2003-05-16T00:00:00.000","股票代码":"000001","开盘":12.27,"收盘":12.6,"最高":13.18,"最低":12.25,"成交量":343255,"成交额":438512992.0,"振幅":7.59,"涨跌幅":2.86,"涨跌额":0.35,"换手率":2.44},{"日期":"2003-05-19T00:00:00.000","股票代码":"000001","开盘":12.65,"收盘":12.8,"最高":12.95,"最低":12.47,"成交量":201208,"成交额":255752000.0,"振幅":3.81,"涨跌幅":1.59,"涨跌额":0.2,"换手率":1.43},{"日期":"2003-05-20T00:00:00.000","股票代码":"000001","开盘":12.78,"收盘":12.53,"最高":12.78,"最低":12.45,"成交量":101987,"成交额":128469000.0,"振幅":2.58,"涨跌幅":-2.11,"涨跌额":-0.27,"换手率":0.72},{"日期":"2003-05-21T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.39,"最高":12.79,"最低":12.36,"成交量":95788,"成交额":119972000.0,"振幅":3.43,"涨跌幅":-1.12,"涨跌额":-0.14,"换手率":0.68},{"日期":"2003-05-22T00:00:00.000","股票代码":"000001","开盘":12.39,"收盘":12.53,"最高":12.61,"最低":12.18,"成交量":104103,"成交额":128755000.0,"振幅":3.47,"涨跌幅":1.13,"涨跌额":0.14,"换手率":0.74},{"日期":"2003-05-23T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.59,"最高":12.85,"最低":12.48,"成交量":176734,"成交额":224626000.0,"振幅":2.95,"涨跌幅":0.48,"涨跌额":0.06,"换手率":1.25},{"日期":"2003-05-26T00:00:00.000","股票代码":"000001","开盘":12.59,"收盘":12.73,"最高":12.83,"最低":12.57,"成交量":134299,"成交额":170336992.0,"振幅":2.07,"涨跌幅":1.11,"涨跌额":0.14,"换手率":0.95},{"日期":"2003-05-27T00:00:00.000","股票代码":"000001","开盘":12.76,"收盘":12.72,"最高":12.88,"最低":12.64,"成交量":94506,"成交额":120421000.0,"振幅":1.89,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.67},{"日期":"2003-05-28T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.61,"最高":13.0,"最低":12.6,"成交量":164541,"成交额":210516992.0,"振幅":3.14,"涨跌幅":-0.86,"涨跌额":-0.11,"换手率":1.17},{"日期":"2003-05-29T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.64,"最高":12.66,"最低":12.3,"成交量":131734,"成交额":164470000.0,"振幅":2.85,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.94},{"日期":"2003-05-30T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.55,"最高":12.77,"最低":12.37,"成交量":142588,"成交额":179128000.0,"振幅":3.16,"涨跌幅":-0.71,"涨跌额":-0.09,"换手率":1.01},{"日期":"2003-06-02T00:00:00.000","股票代码":"000001","开盘":12.54,"收盘":12.43,"最高":12.54,"最低":12.28,"成交量":93487,"成交额":115447000.0,"振幅":2.07,"涨跌幅":-0.96,"涨跌额":-0.12,"换手率":0.66},{"日期":"2003-06-03T00:00:00.000","股票代码":"000001","开盘":12.43,"收盘":12.28,"最高":12.47,"最低":12.25,"成交量":93602,"成交额":115298000.0,"振幅":1.77,"涨跌幅":-1.21,"涨跌额":-0.15,"换手率":0.66},{"日期":"2003-06-04T00:00:00.000","股票代码":"000001","开盘":12.25,"收盘":12.48,"最高":12.53,"最低":12.2,"成交量":68637,"成交额":84827000.0,"振幅":2.69,"涨跌幅":1.63,"涨跌额":0.2,"换手率":0.49},{"日期":"2003-06-05T00:00:00.000","股票代码":"000001","开盘":12.44,"收盘":12.3,"最高":12.5,"最低":12.25,"成交量":65622,"成交额":81071000.0,"振幅":2.0,"涨跌幅":-1.44,"涨跌额":-0.18,"换手率":0.47},{"日期":"2003-06-06T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.04,"最高":12.3,"最低":12.03,"成交量":90445,"成交额":109696000.0,"振幅":2.2,"涨跌幅":-2.11,"涨跌额":-0.26,"换手率":0.64},{"日期":"2003-06-09T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.87,"最高":12.09,"最低":11.86,"成交量":65068,"成交额":77782000.0,"振幅":1.91,"涨跌幅":-1.41,"涨跌额":-0.17,"换手率":0.46},{"日期":"2003-06-10T00:00:00.000","股票代码":"000001","开盘":11.85,"收盘":11.92,"最高":11.98,"最低":11.81,"成交量":37941,"成交额":45194000.0,"振幅":1.43,"涨跌幅":0.42,"涨跌额":0.05,"换手率":0.27},{"日期":"2003-06-11T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":12.12,"最高":12.15,"最低":11.92,"成交量":56262,"成交额":67820000.0,"振幅":1.93,"涨跌幅":1.68,"涨跌额":0.2,"换手率":0.4},{"日期":"2003-06-12T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":11.98,"最高":12.18,"最低":11.96,"成交量":35586,"成交额":42820000.0,"振幅":1.82,"涨跌幅":-1.16,"涨跌额":-0.14,"换手率":0.25},{"日期":"2003-06-13T00:00:00.000","股票代码":"000001","开盘":11.99,"收盘":12.14,"最高":12.16,"最低":11.95,"成交量":35573,"成交额":42845000.0,"振幅":1.75,"涨跌幅":1.34,"涨跌额":0.16,"换手率":0.25},{"日期":"2003-06-16T00:00:00.000","股票代码":"000001","开盘":12.14,"收盘":11.99,"最高":12.15,"最低":11.95,"成交量":26145,"成交额":31340000.0,"振幅":1.65,"涨跌幅":-1.24,"涨跌额":-0.15,"换手率":0.19},{"日期":"2003-06-17T00:00:00.000","股票代码":"000001","开盘":11.95,"收盘":11.85,"最高":12.03,"最低":11.83,"成交量":41720,"成交额":49610000.0,"振幅":1.67,"涨跌幅":-1.17,"涨跌额":-0.14,"换手率":0.3},{"日期":"2003-06-18T00:00:00.000","股票代码":"000001","开盘":11.85,"收盘":11.86,"最高":11.99,"最低":11.83,"成交量":34357,"成交额":40858000.0,"振幅":1.35,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.24},{"日期":"2003-06-19T00:00:00.000","股票代码":"000001","开盘":11.86,"收盘":11.61,"最高":11.95,"最低":11.56,"成交量":111700,"成交额":130342000.0,"振幅":3.29,"涨跌幅":-2.11,"涨跌额":-0.25,"换手率":0.79},{"日期":"2003-06-20T00:00:00.000","股票代码":"000001","开盘":11.61,"收盘":11.46,"最高":11.75,"最低":11.45,"成交量":71302,"成交额":82366000.0,"振幅":2.58,"涨跌幅":-1.29,"涨跌额":-0.15,"换手率":0.51},{"日期":"2003-06-23T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.41,"最高":11.5,"最低":11.38,"成交量":32020,"成交额":36566000.0,"振幅":1.05,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.23},{"日期":"2003-06-24T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.5,"最高":11.66,"最低":11.4,"成交量":32195,"成交额":36950000.0,"振幅":2.28,"涨跌幅":0.79,"涨跌额":0.09,"换手率":0.23},{"日期":"2003-06-25T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.34,"最高":11.57,"最低":11.32,"成交量":24357,"成交额":27781000.0,"振幅":2.17,"涨跌幅":-1.39,"涨跌额":-0.16,"换手率":0.17},{"日期":"2003-06-26T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.37,"最高":11.48,"最低":11.03,"成交量":58103,"成交额":65437000.0,"振幅":3.97,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.41},{"日期":"2003-06-27T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.11,"最高":11.39,"最低":11.1,"成交量":34991,"成交额":39235000.0,"振幅":2.55,"涨跌幅":-2.29,"涨跌额":-0.26,"换手率":0.25},{"日期":"2003-06-30T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.09,"最高":11.3,"最低":11.01,"成交量":30499,"成交额":33897000.0,"振幅":2.61,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.22},{"日期":"2003-07-01T00:00:00.000","股票代码":"000001","开盘":11.09,"收盘":11.08,"最高":11.3,"最低":11.04,"成交量":31806,"成交额":35512000.0,"振幅":2.34,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.23},{"日期":"2003-07-02T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.3,"最高":11.38,"最低":11.05,"成交量":41675,"成交额":46828000.0,"振幅":2.98,"涨跌幅":1.99,"涨跌额":0.22,"换手率":0.3},{"日期":"2003-07-03T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.31,"最高":11.39,"最低":11.2,"成交量":33220,"成交额":37584000.0,"振幅":1.68,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.24},{"日期":"2003-07-04T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.2,"最高":11.33,"最低":11.15,"成交量":24058,"成交额":27018000.0,"振幅":1.59,"涨跌幅":-0.97,"涨跌额":-0.11,"换手率":0.17},{"日期":"2003-07-07T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.16,"最高":11.23,"最低":11.06,"成交量":21344,"成交额":23748000.0,"振幅":1.52,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.15},{"日期":"2003-07-08T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.3,"最高":11.32,"最低":11.15,"成交量":28254,"成交额":31836000.0,"振幅":1.52,"涨跌幅":1.25,"涨跌额":0.14,"换手率":0.2},{"日期":"2003-07-09T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.16,"最高":11.36,"最低":11.11,"成交量":23845,"成交额":26731000.0,"振幅":2.21,"涨跌幅":-1.24,"涨跌额":-0.14,"换手率":0.17},{"日期":"2003-07-10T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.39,"最高":11.48,"最低":11.13,"成交量":66504,"成交额":75471000.0,"振幅":3.14,"涨跌幅":2.06,"涨跌额":0.23,"换手率":0.47},{"日期":"2003-07-11T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.31,"最高":11.43,"最低":11.28,"成交量":35883,"成交额":40686000.0,"振幅":1.32,"涨跌幅":-0.7,"涨跌额":-0.08,"换手率":0.25},{"日期":"2003-07-14T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.14,"最高":11.32,"最低":11.1,"成交量":45049,"成交额":50240000.0,"振幅":1.95,"涨跌幅":-1.5,"涨跌额":-0.17,"换手率":0.32},{"日期":"2003-07-15T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.19,"最高":11.28,"最低":11.13,"成交量":29876,"成交额":33402000.0,"振幅":1.35,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.21},{"日期":"2003-07-16T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.24,"最高":11.3,"最低":11.19,"成交量":29378,"成交额":32972000.0,"振幅":0.98,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.21},{"日期":"2003-07-17T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.31,"最高":11.37,"最低":11.1,"成交量":80657,"成交额":90717000.0,"振幅":2.4,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.57},{"日期":"2003-07-18T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":10.91,"最高":11.33,"最低":10.88,"成交量":114032,"成交额":125770000.0,"振幅":3.98,"涨跌幅":-3.54,"涨跌额":-0.4,"换手率":0.81},{"日期":"2003-07-21T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":10.66,"最高":10.88,"最低":10.57,"成交量":78219,"成交额":83718000.0,"振幅":2.84,"涨跌幅":-2.29,"涨跌额":-0.25,"换手率":0.56},{"日期":"2003-07-22T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.56,"最高":10.84,"最低":10.47,"成交量":81311,"成交额":85965000.0,"振幅":3.47,"涨跌幅":-0.94,"涨跌额":-0.1,"换手率":0.58},{"日期":"2003-07-23T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.75,"最高":10.78,"最低":10.57,"成交量":43261,"成交额":46276000.0,"振幅":1.99,"涨跌幅":1.8,"涨跌额":0.19,"换手率":0.31},{"日期":"2003-07-24T00:00:00.000","股票代码":"000001","开盘":10.74,"收盘":10.58,"最高":10.75,"最低":10.54,"成交量":40068,"成交额":42526000.0,"振幅":1.95,"涨跌幅":-1.58,"涨跌额":-0.17,"换手率":0.28},{"日期":"2003-07-25T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.5,"最高":10.75,"最低":10.48,"成交量":49957,"成交额":52760000.0,"振幅":2.55,"涨跌幅":-0.76,"涨跌额":-0.08,"换手率":0.35},{"日期":"2003-07-28T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.39,"最高":10.5,"最低":10.32,"成交量":29345,"成交额":30503000.0,"振幅":1.71,"涨跌幅":-1.05,"涨跌额":-0.11,"换手率":0.21},{"日期":"2003-07-29T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.46,"最高":10.49,"最低":10.37,"成交量":28837,"成交额":30047000.0,"振幅":1.15,"涨跌幅":0.67,"涨跌额":0.07,"换手率":0.2},{"日期":"2003-07-30T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.63,"最高":10.66,"最低":10.49,"成交量":39307,"成交额":41648000.0,"振幅":1.63,"涨跌幅":1.63,"涨跌额":0.17,"换手率":0.28},{"日期":"2003-07-31T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.61,"最高":10.7,"最低":10.58,"成交量":30556,"成交额":32493000.0,"振幅":1.13,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.22},{"日期":"2003-08-01T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.8,"最高":10.88,"最低":10.58,"成交量":47115,"成交额":50649000.0,"振幅":2.83,"涨跌幅":1.79,"涨跌额":0.19,"换手率":0.33},{"日期":"2003-08-04T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.88,"最高":10.95,"最低":10.7,"成交量":38014,"成交额":41229000.0,"振幅":2.31,"涨跌幅":0.74,"涨跌额":0.08,"换手率":0.27},{"日期":"2003-08-05T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.81,"最高":10.92,"最低":10.79,"成交量":28138,"成交额":30517000.0,"振幅":1.19,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.2},{"日期":"2003-08-06T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":10.78,"最高":10.84,"最低":10.67,"成交量":43075,"成交额":46193000.0,"振幅":1.57,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.31},{"日期":"2003-08-07T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.95,"最高":11.16,"最低":10.73,"成交量":70015,"成交额":76998000.0,"振幅":3.99,"涨跌幅":1.58,"涨跌额":0.17,"换手率":0.5},{"日期":"2003-08-08T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.71,"最高":10.98,"最低":10.68,"成交量":39368,"成交额":42435000.0,"振幅":2.74,"涨跌幅":-2.19,"涨跌额":-0.24,"换手率":0.28},{"日期":"2003-08-11T00:00:00.000","股票代码":"000001","开盘":10.67,"收盘":10.74,"最高":10.82,"最低":10.57,"成交量":18577,"成交额":19925000.0,"振幅":2.33,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.13},{"日期":"2003-08-12T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.76,"最高":10.87,"最低":10.7,"成交量":12351,"成交额":13312000.0,"振幅":1.58,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.09},{"日期":"2003-08-13T00:00:00.000","股票代码":"000001","开盘":10.76,"收盘":10.62,"最高":10.82,"最低":10.61,"成交量":21433,"成交额":22881000.0,"振幅":1.95,"涨跌幅":-1.3,"涨跌额":-0.14,"换手率":0.15},{"日期":"2003-08-14T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.59,"最高":10.7,"最低":10.55,"成交量":28693,"成交额":30426000.0,"振幅":1.41,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.2},{"日期":"2003-08-15T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.79,"最高":10.98,"最低":10.57,"成交量":55755,"成交额":60062000.0,"振幅":3.87,"涨跌幅":1.89,"涨跌额":0.2,"换手率":0.4},{"日期":"2003-08-18T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":10.88,"最高":10.95,"最低":10.72,"成交量":41645,"成交额":45220000.0,"振幅":2.13,"涨跌幅":0.83,"涨跌额":0.09,"换手率":0.3},{"日期":"2003-08-19T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.86,"最高":10.96,"最低":10.84,"成交量":29141,"成交额":31775000.0,"振幅":1.1,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.21},{"日期":"2003-08-20T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.73,"最高":10.91,"最低":10.66,"成交量":29006,"成交额":31189000.0,"振幅":2.3,"涨跌幅":-1.2,"涨跌额":-0.13,"换手率":0.21},{"日期":"2003-08-21T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.85,"最高":10.85,"最低":10.7,"成交量":22940,"成交额":24754000.0,"振幅":1.4,"涨跌幅":1.12,"涨跌额":0.12,"换手率":0.16},{"日期":"2003-08-22T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.75,"最高":10.99,"最低":10.72,"成交量":75007,"成交额":81520000.0,"振幅":2.49,"涨跌幅":-0.92,"涨跌额":-0.1,"换手率":0.53},{"日期":"2003-08-25T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.52,"最高":10.7,"最低":10.48,"成交量":46106,"成交额":48687000.0,"振幅":2.05,"涨跌幅":-2.14,"涨跌额":-0.23,"换手率":0.33},{"日期":"2003-08-27T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.47,"最高":10.63,"最低":10.45,"成交量":24950,"成交额":26256000.0,"振幅":1.71,"涨跌幅":-0.48,"涨跌额":-0.05,"换手率":0.18},{"日期":"2003-08-28T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.2,"最高":10.47,"最低":10.17,"成交量":58366,"成交额":60261000.0,"振幅":2.87,"涨跌幅":-2.58,"涨跌额":-0.27,"换手率":0.41},{"日期":"2003-08-29T00:00:00.000","股票代码":"000001","开盘":10.18,"收盘":10.33,"最高":10.35,"最低":10.1,"成交量":49054,"成交额":50065000.0,"振幅":2.45,"涨跌幅":1.27,"涨跌额":0.13,"换手率":0.35},{"日期":"2003-09-01T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.42,"最高":10.49,"最低":10.23,"成交量":40864,"成交额":42325000.0,"振幅":2.52,"涨跌幅":0.87,"涨跌额":0.09,"换手率":0.29},{"日期":"2003-09-02T00:00:00.000","股票代码":"000001","开盘":10.44,"收盘":10.34,"最高":10.51,"最低":10.3,"成交量":37510,"成交额":39017000.0,"振幅":2.02,"涨跌幅":-0.77,"涨跌额":-0.08,"换手率":0.27},{"日期":"2003-09-03T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.36,"最高":10.42,"最低":10.3,"成交量":17599,"成交额":18235000.0,"振幅":1.16,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.12},{"日期":"2003-09-04T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.37,"最高":10.44,"最低":10.33,"成交量":21611,"成交额":22468000.0,"振幅":1.06,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.15},{"日期":"2003-09-05T00:00:00.000","股票代码":"000001","开盘":10.37,"收盘":10.21,"最高":10.38,"最低":10.15,"成交量":36688,"成交额":37557000.0,"振幅":2.22,"涨跌幅":-1.54,"涨跌额":-0.16,"换手率":0.26},{"日期":"2003-09-08T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.12,"最高":10.2,"最低":10.02,"成交量":62012,"成交额":62579000.0,"振幅":1.76,"涨跌幅":-0.88,"涨跌额":-0.09,"换手率":0.44},{"日期":"2003-09-09T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.05,"最高":10.19,"最低":9.99,"成交量":62125,"成交额":62723000.0,"振幅":1.98,"涨跌幅":-0.69,"涨跌额":-0.07,"换手率":0.44},{"日期":"2003-09-10T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.12,"最高":10.14,"最低":10.01,"成交量":25776,"成交额":26029000.0,"振幅":1.29,"涨跌幅":0.7,"涨跌额":0.07,"换手率":0.18},{"日期":"2003-09-11T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.2,"最高":10.28,"最低":10.1,"成交量":37482,"成交额":38246000.0,"振幅":1.78,"涨跌幅":0.79,"涨跌额":0.08,"换手率":0.27},{"日期":"2003-09-12T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":9.97,"最高":10.2,"最低":9.95,"成交量":67410,"成交额":67500000.0,"振幅":2.45,"涨跌幅":-2.25,"涨跌额":-0.23,"换手率":0.48},{"日期":"2003-09-15T00:00:00.000","股票代码":"000001","开盘":9.96,"收盘":9.61,"最高":9.99,"最低":9.56,"成交量":76639,"成交额":74742000.0,"振幅":4.31,"涨跌幅":-3.61,"涨跌额":-0.36,"换手率":0.54},{"日期":"2003-09-16T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.7,"最高":9.72,"最低":9.5,"成交量":41047,"成交额":39525000.0,"振幅":2.29,"涨跌幅":0.94,"涨跌额":0.09,"换手率":0.29},{"日期":"2003-09-17T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.41,"最高":9.7,"最低":9.35,"成交量":60214,"成交额":57077000.0,"振幅":3.61,"涨跌幅":-2.99,"涨跌额":-0.29,"换手率":0.43},{"日期":"2003-09-18T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.49,"最高":9.5,"最低":9.37,"成交量":42901,"成交额":40442000.0,"振幅":1.38,"涨跌幅":0.85,"涨跌额":0.08,"换手率":0.3},{"日期":"2003-09-19T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.48,"最高":9.58,"最低":9.33,"成交量":47030,"成交额":44367000.0,"振幅":2.63,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.33},{"日期":"2003-09-22T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.39,"最高":9.5,"最低":9.34,"成交量":21938,"成交额":20619000.0,"振幅":1.69,"涨跌幅":-0.95,"涨跌额":-0.09,"换手率":0.16},{"日期":"2003-09-23T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.54,"最高":9.55,"最低":9.3,"成交量":51319,"成交额":48380000.0,"振幅":2.66,"涨跌幅":1.6,"涨跌额":0.15,"换手率":0.36},{"日期":"2003-09-24T00:00:00.000","股票代码":"000001","开盘":9.54,"收盘":9.5,"最高":9.56,"最低":9.4,"成交量":37493,"成交额":35572000.0,"振幅":1.68,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.27},{"日期":"2003-09-25T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.35,"最高":9.52,"最低":9.3,"成交量":34923,"成交额":32688000.0,"振幅":2.32,"涨跌幅":-1.58,"涨跌额":-0.15,"换手率":0.25},{"日期":"2003-09-26T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.34,"最高":9.43,"最低":9.33,"成交量":19031,"成交额":17814000.0,"振幅":1.07,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.14},{"日期":"2003-09-29T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.07,"最高":9.35,"最低":9.05,"成交量":36789,"成交额":33635000.0,"振幅":3.21,"涨跌幅":-2.89,"涨跌额":-0.27,"换手率":0.26},{"日期":"2003-09-30T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.17,"最高":9.2,"最低":8.99,"成交量":30767,"成交额":28016000.0,"振幅":2.32,"涨跌幅":1.1,"涨跌额":0.1,"换手率":0.22},{"日期":"2003-10-08T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.2,"最高":9.27,"最低":9.15,"成交量":18282,"成交额":16824000.0,"振幅":1.31,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.13},{"日期":"2003-10-09T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.17,"最高":9.27,"最低":9.17,"成交量":13874,"成交额":12787000.0,"振幅":1.09,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.1},{"日期":"2003-10-10T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.4,"最高":9.47,"最低":9.15,"成交量":38129,"成交额":35518000.0,"振幅":3.49,"涨跌幅":2.51,"涨跌额":0.23,"换手率":0.27},{"日期":"2003-10-13T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.34,"最高":9.47,"最低":9.3,"成交量":31836,"成交额":29878000.0,"振幅":1.81,"涨跌幅":-0.64,"涨跌额":-0.06,"换手率":0.23},{"日期":"2003-10-14T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.15,"最高":9.35,"最低":9.13,"成交量":32195,"成交额":29555000.0,"振幅":2.36,"涨跌幅":-2.03,"涨跌额":-0.19,"换手率":0.23},{"日期":"2003-10-15T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.04,"最高":9.4,"最低":9.0,"成交量":56442,"成交额":51669000.0,"振幅":4.37,"涨跌幅":-1.2,"涨跌额":-0.11,"换手率":0.4},{"日期":"2003-10-17T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.0,"最高":9.05,"最低":8.9,"成交量":38525,"成交额":34567000.0,"振幅":1.66,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.27},{"日期":"2003-10-20T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":8.96,"最高":9.04,"最低":8.92,"成交量":24399,"成交额":21893000.0,"振幅":1.33,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.17},{"日期":"2003-10-21T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":8.85,"最高":8.98,"最低":8.76,"成交量":31713,"成交额":28048000.0,"振幅":2.46,"涨跌幅":-1.23,"涨跌额":-0.11,"换手率":0.23},{"日期":"2003-10-22T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":9.02,"最高":9.13,"最低":8.82,"成交量":52572,"成交额":47328000.0,"振幅":3.5,"涨跌幅":1.92,"涨跌额":0.17,"换手率":0.37},{"日期":"2003-10-23T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":8.94,"最高":9.12,"最低":8.94,"成交量":41529,"成交额":37462000.0,"振幅":2.0,"涨跌幅":-0.89,"涨跌额":-0.08,"换手率":0.29},{"日期":"2003-10-24T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":8.88,"最高":8.99,"最低":8.83,"成交量":32692,"成交额":29009000.0,"振幅":1.79,"涨跌幅":-0.67,"涨跌额":-0.06,"换手率":0.23},{"日期":"2003-10-27T00:00:00.000","股票代码":"000001","开盘":8.87,"收盘":8.7,"最高":8.87,"最低":8.68,"成交量":53474,"成交额":46726000.0,"振幅":2.14,"涨跌幅":-2.03,"涨跌额":-0.18,"换手率":0.38},{"日期":"2003-10-28T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.79,"最高":8.83,"最低":8.65,"成交量":41432,"成交额":36126000.0,"振幅":2.07,"涨跌幅":1.03,"涨跌额":0.09,"换手率":0.29},{"日期":"2003-10-29T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.61,"最高":8.85,"最低":8.5,"成交量":55731,"成交额":48116000.0,"振幅":3.98,"涨跌幅":-2.05,"涨跌额":-0.18,"换手率":0.4},{"日期":"2003-10-30T00:00:00.000","股票代码":"000001","开盘":8.61,"收盘":8.21,"最高":8.65,"最低":8.17,"成交量":84110,"成交额":69660000.0,"振幅":5.57,"涨跌幅":-4.65,"涨跌额":-0.4,"换手率":0.6},{"日期":"2003-10-31T00:00:00.000","股票代码":"000001","开盘":8.2,"收盘":8.14,"最高":8.35,"最低":7.97,"成交量":64828,"成交额":52661000.0,"振幅":4.63,"涨跌幅":-0.85,"涨跌额":-0.07,"换手率":0.46},{"日期":"2003-11-03T00:00:00.000","股票代码":"000001","开盘":8.11,"收盘":8.17,"最高":8.26,"最低":8.01,"成交量":52425,"成交额":42610000.0,"振幅":3.07,"涨跌幅":0.37,"涨跌额":0.03,"换手率":0.37},{"日期":"2003-11-04T00:00:00.000","股票代码":"000001","开盘":8.19,"收盘":8.39,"最高":8.58,"最低":8.18,"成交量":97853,"成交额":81960000.0,"振幅":4.9,"涨跌幅":2.69,"涨跌额":0.22,"换手率":0.69},{"日期":"2003-11-05T00:00:00.000","股票代码":"000001","开盘":8.4,"收盘":8.19,"最高":8.45,"最低":8.1,"成交量":68053,"成交额":56421000.0,"振幅":4.17,"涨跌幅":-2.38,"涨跌额":-0.2,"换手率":0.48},{"日期":"2003-11-06T00:00:00.000","股票代码":"000001","开盘":8.19,"收盘":8.04,"最高":8.19,"最低":8.02,"成交量":76188,"成交额":61514000.0,"振幅":2.08,"涨跌幅":-1.83,"涨跌额":-0.15,"换手率":0.54},{"日期":"2003-11-07T00:00:00.000","股票代码":"000001","开盘":8.04,"收盘":7.89,"最高":8.05,"最低":7.7,"成交量":91393,"成交额":71581000.0,"振幅":4.35,"涨跌幅":-1.87,"涨跌额":-0.15,"换手率":0.65},{"日期":"2003-11-10T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":8.0,"最高":8.0,"最低":7.8,"成交量":34275,"成交额":27160000.0,"振幅":2.53,"涨跌幅":1.39,"涨跌额":0.11,"换手率":0.24},{"日期":"2003-11-11T00:00:00.000","股票代码":"000001","开盘":8.0,"收盘":8.01,"最高":8.04,"最低":7.9,"成交量":21934,"成交额":17488000.0,"振幅":1.75,"涨跌幅":0.13,"涨跌额":0.01,"换手率":0.16},{"日期":"2003-11-12T00:00:00.000","股票代码":"000001","开盘":7.99,"收盘":7.82,"最高":7.99,"最低":7.8,"成交量":30573,"成交额":23994000.0,"振幅":2.37,"涨跌幅":-2.37,"涨跌额":-0.19,"换手率":0.22},{"日期":"2003-11-13T00:00:00.000","股票代码":"000001","开盘":7.8,"收盘":7.78,"最高":7.88,"最低":7.75,"成交量":28132,"成交额":21993000.0,"振幅":1.66,"涨跌幅":-0.51,"涨跌额":-0.04,"换手率":0.2},{"日期":"2003-11-14T00:00:00.000","股票代码":"000001","开盘":7.8,"收盘":7.83,"最高":7.93,"最低":7.72,"成交量":50959,"成交额":39766000.0,"振幅":2.7,"涨跌幅":0.64,"涨跌额":0.05,"换手率":0.36},{"日期":"2003-11-17T00:00:00.000","股票代码":"000001","开盘":7.83,"收盘":7.71,"最高":7.88,"最低":7.7,"成交量":36937,"成交额":28690000.0,"振幅":2.3,"涨跌幅":-1.53,"涨跌额":-0.12,"换手率":0.26},{"日期":"2003-11-18T00:00:00.000","股票代码":"000001","开盘":7.78,"收盘":7.66,"最高":7.78,"最低":7.64,"成交量":28151,"成交额":21604000.0,"振幅":1.82,"涨跌幅":-0.65,"涨跌额":-0.05,"换手率":0.2},{"日期":"2003-11-19T00:00:00.000","股票代码":"000001","开盘":7.65,"收盘":7.88,"最高":8.0,"最低":7.62,"成交量":52142,"成交额":40964000.0,"振幅":4.96,"涨跌幅":2.87,"涨跌额":0.22,"换手率":0.37},{"日期":"2003-11-20T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":8.27,"最高":8.28,"最低":7.88,"成交量":104669,"成交额":85098000.0,"振幅":5.08,"涨跌幅":4.95,"涨跌额":0.39,"换手率":0.74},{"日期":"2003-11-21T00:00:00.000","股票代码":"000001","开盘":8.3,"收盘":8.08,"最高":8.48,"最低":8.05,"成交量":91262,"成交额":75487000.0,"振幅":5.2,"涨跌幅":-2.3,"涨跌额":-0.19,"换手率":0.65},{"日期":"2003-11-24T00:00:00.000","股票代码":"000001","开盘":8.08,"收盘":8.36,"最高":8.39,"最低":8.08,"成交量":81546,"成交额":67742000.0,"振幅":3.84,"涨跌幅":3.47,"涨跌额":0.28,"换手率":0.58},{"日期":"2003-11-25T00:00:00.000","股票代码":"000001","开盘":8.46,"收盘":8.69,"最高":8.99,"最低":8.46,"成交量":216832,"成交额":189700000.0,"振幅":6.34,"涨跌幅":3.95,"涨跌额":0.33,"换手率":1.54},{"日期":"2003-11-26T00:00:00.000","股票代码":"000001","开盘":8.66,"收盘":8.6,"最高":8.69,"最低":8.52,"成交量":73571,"成交额":63241000.0,"振幅":1.96,"涨跌幅":-1.04,"涨跌额":-0.09,"换手率":0.52},{"日期":"2003-11-27T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.32,"最高":8.64,"最低":8.3,"成交量":71145,"成交额":60097000.0,"振幅":3.95,"涨跌幅":-3.26,"涨跌额":-0.28,"换手率":0.51},{"日期":"2003-11-28T00:00:00.000","股票代码":"000001","开盘":8.28,"收盘":8.38,"最高":8.46,"最低":8.25,"成交量":41497,"成交额":34701000.0,"振幅":2.52,"涨跌幅":0.72,"涨跌额":0.06,"换手率":0.29},{"日期":"2003-12-01T00:00:00.000","股票代码":"000001","开盘":8.4,"收盘":8.6,"最高":8.64,"最低":8.39,"成交量":53134,"成交额":45426000.0,"振幅":2.98,"涨跌幅":2.63,"涨跌额":0.22,"换手率":0.38},{"日期":"2003-12-02T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":8.53,"最高":8.75,"最低":8.5,"成交量":55223,"成交额":47501000.0,"振幅":2.91,"涨跌幅":-0.81,"涨跌额":-0.07,"换手率":0.39},{"日期":"2003-12-03T00:00:00.000","股票代码":"000001","开盘":8.53,"收盘":8.51,"最高":8.65,"最低":8.35,"成交量":57203,"成交额":48537000.0,"振幅":3.52,"涨跌幅":-0.23,"涨跌额":-0.02,"换手率":0.41},{"日期":"2003-12-04T00:00:00.000","股票代码":"000001","开盘":8.51,"收盘":8.65,"最高":8.78,"最低":8.51,"成交量":86614,"成交额":74979000.0,"振幅":3.17,"涨跌幅":1.65,"涨跌额":0.14,"换手率":0.61},{"日期":"2003-12-05T00:00:00.000","股票代码":"000001","开盘":8.67,"收盘":8.6,"最高":8.74,"最低":8.56,"成交量":46332,"成交额":40029000.0,"振幅":2.08,"涨跌幅":-0.58,"涨跌额":-0.05,"换手率":0.33},{"日期":"2003-12-08T00:00:00.000","股票代码":"000001","开盘":8.61,"收盘":8.48,"最高":8.73,"最低":8.47,"成交量":35820,"成交额":30756000.0,"振幅":3.02,"涨跌幅":-1.4,"涨跌额":-0.12,"换手率":0.25},{"日期":"2003-12-09T00:00:00.000","股票代码":"000001","开盘":8.45,"收盘":8.42,"最高":8.48,"最低":8.34,"成交量":38698,"成交额":32466000.0,"振幅":1.65,"涨跌幅":-0.71,"涨跌额":-0.06,"换手率":0.27},{"日期":"2003-12-10T00:00:00.000","股票代码":"000001","开盘":8.47,"收盘":8.62,"最高":8.88,"最低":8.47,"成交量":75689,"成交额":65336000.0,"振幅":4.87,"涨跌幅":2.38,"涨跌额":0.2,"换手率":0.54},{"日期":"2003-12-11T00:00:00.000","股票代码":"000001","开盘":8.66,"收盘":8.8,"最高":8.87,"最低":8.64,"成交量":122435,"成交额":107561000.0,"振幅":2.67,"涨跌幅":2.09,"涨跌额":0.18,"换手率":0.87},{"日期":"2003-12-12T00:00:00.000","股票代码":"000001","开盘":8.85,"收盘":9.04,"最高":9.15,"最低":8.74,"成交量":216467,"成交额":194374000.0,"振幅":4.66,"涨跌幅":2.73,"涨跌额":0.24,"换手率":1.54},{"日期":"2003-12-15T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":8.91,"最高":9.06,"最低":8.87,"成交量":85529,"成交额":76620000.0,"振幅":2.1,"涨跌幅":-1.44,"涨跌额":-0.13,"换手率":0.61},{"日期":"2003-12-16T00:00:00.000","股票代码":"000001","开盘":8.89,"收盘":8.79,"最高":8.89,"最低":8.65,"成交量":62970,"成交额":55086000.0,"振幅":2.69,"涨跌幅":-1.35,"涨跌额":-0.12,"换手率":0.45},{"日期":"2003-12-17T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.71,"最高":8.91,"最低":8.7,"成交量":49913,"成交额":43969000.0,"振幅":2.39,"涨跌幅":-0.91,"涨跌额":-0.08,"换手率":0.35},{"日期":"2003-12-18T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.62,"最高":8.72,"最低":8.53,"成交量":57982,"成交额":49928000.0,"振幅":2.18,"涨跌幅":-1.03,"涨跌额":-0.09,"换手率":0.41},{"日期":"2003-12-19T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.43,"最高":8.69,"最低":8.35,"成交量":92039,"成交额":77845000.0,"振幅":3.94,"涨跌幅":-2.2,"涨跌额":-0.19,"换手率":0.65},{"日期":"2003-12-22T00:00:00.000","股票代码":"000001","开盘":8.38,"收盘":8.72,"最高":8.72,"最低":8.25,"成交量":88373,"成交额":74874000.0,"振幅":5.58,"涨跌幅":3.44,"涨跌额":0.29,"换手率":0.63},{"日期":"2003-12-23T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.78,"最高":8.92,"最低":8.68,"成交量":95910,"成交额":84531000.0,"振幅":2.75,"涨跌幅":0.69,"涨跌额":0.06,"换手率":0.68},{"日期":"2003-12-24T00:00:00.000","股票代码":"000001","开盘":8.99,"收盘":8.93,"最高":9.1,"最低":8.9,"成交量":143706,"成交额":129142000.0,"振幅":2.28,"涨跌幅":1.71,"涨跌额":0.15,"换手率":1.02},{"日期":"2003-12-25T00:00:00.000","股票代码":"000001","开盘":8.93,"收盘":8.78,"最高":8.96,"最低":8.76,"成交量":65261,"成交额":57578000.0,"振幅":2.24,"涨跌幅":-1.68,"涨跌额":-0.15,"换手率":0.46},{"日期":"2003-12-26T00:00:00.000","股票代码":"000001","开盘":8.78,"收盘":8.76,"最高":8.84,"最低":8.65,"成交量":42120,"成交额":36763000.0,"振幅":2.16,"涨跌幅":-0.23,"涨跌额":-0.02,"换手率":0.3},{"日期":"2003-12-29T00:00:00.000","股票代码":"000001","开盘":8.73,"收盘":8.6,"最高":8.73,"最低":8.58,"成交量":40511,"成交额":34964000.0,"振幅":1.71,"涨跌幅":-1.83,"涨跌额":-0.16,"换手率":0.29},{"日期":"2003-12-30T00:00:00.000","股票代码":"000001","开盘":8.59,"收盘":8.7,"最高":8.74,"最低":8.58,"成交量":35061,"成交额":30468404.0,"振幅":1.86,"涨跌幅":1.16,"涨跌额":0.1,"换手率":0.25},{"日期":"2003-12-31T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.51,"最高":8.74,"最低":8.46,"成交量":56588,"成交额":48689000.0,"振幅":3.22,"涨跌幅":-2.18,"涨跌额":-0.19,"换手率":0.4},{"日期":"2004-01-02T00:00:00.000","股票代码":"000001","开盘":8.51,"收盘":8.64,"最高":8.65,"最低":8.41,"成交量":58047,"成交额":49634000.0,"振幅":2.82,"涨跌幅":1.53,"涨跌额":0.13,"换手率":0.41},{"日期":"2004-01-05T00:00:00.000","股票代码":"000001","开盘":8.64,"收盘":8.92,"最高":8.98,"最低":8.6,"成交量":120577,"成交额":106529000.0,"振幅":4.4,"涨跌幅":3.24,"涨跌额":0.28,"换手率":0.86},{"日期":"2004-01-06T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.33,"最高":9.55,"最低":9.0,"成交量":375917,"成交额":351523008.0,"振幅":6.17,"涨跌幅":4.6,"涨跌额":0.41,"换手率":2.67},{"日期":"2004-01-07T00:00:00.000","股票代码":"000001","开盘":9.33,"收盘":9.39,"最高":9.53,"最低":9.25,"成交量":195362,"成交额":183458000.0,"振幅":3.0,"涨跌幅":0.64,"涨跌额":0.06,"换手率":1.39},{"日期":"2004-01-08T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.41,"最高":9.47,"最低":9.23,"成交量":127015,"成交额":118499000.0,"振幅":2.56,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.9},{"日期":"2004-01-09T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.03,"最高":9.46,"最低":9.0,"成交量":160459,"成交额":147739008.0,"振幅":4.89,"涨跌幅":-4.04,"涨跌额":-0.38,"换手率":1.14},{"日期":"2004-01-12T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.19,"最高":9.2,"最低":8.96,"成交量":90856,"成交额":82441000.0,"振幅":2.66,"涨跌幅":1.77,"涨跌额":0.16,"换手率":0.65},{"日期":"2004-01-13T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.18,"最高":9.39,"最低":9.08,"成交量":108653,"成交额":100501000.0,"振幅":3.37,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.77},{"日期":"2004-01-14T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.03,"最高":9.23,"最低":9.0,"成交量":73269,"成交额":66271000.0,"振幅":2.51,"涨跌幅":-1.63,"涨跌额":-0.15,"换手率":0.52},{"日期":"2004-01-15T00:00:00.000","股票代码":"000001","开盘":9.03,"收盘":9.1,"最高":9.19,"最低":9.0,"成交量":61678,"成交额":56127000.0,"振幅":2.1,"涨跌幅":0.78,"涨跌额":0.07,"换手率":0.44},{"日期":"2004-01-16T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.28,"最高":9.33,"最低":9.08,"成交量":89077,"成交额":82305000.0,"振幅":2.75,"涨跌幅":1.98,"涨跌额":0.18,"换手率":0.63},{"日期":"2004-01-29T00:00:00.000","股票代码":"000001","开盘":9.28,"收盘":9.53,"最高":9.58,"最低":9.2,"成交量":113268,"成交额":106591000.0,"振幅":4.09,"涨跌幅":2.69,"涨跌额":0.25,"换手率":0.8},{"日期":"2004-01-30T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.28,"最高":9.59,"最低":9.27,"成交量":82342,"成交额":77301000.0,"振幅":3.36,"涨跌幅":-2.62,"涨跌额":-0.25,"换手率":0.58},{"日期":"2004-02-02T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.67,"最高":9.79,"最低":9.35,"成交量":235196,"成交额":226424992.0,"振幅":4.74,"涨跌幅":4.2,"涨跌额":0.39,"换手率":1.67},{"日期":"2004-02-03T00:00:00.000","股票代码":"000001","开盘":9.67,"收盘":9.83,"最高":9.93,"最低":9.56,"成交量":175446,"成交额":171743008.0,"振幅":3.83,"涨跌幅":1.65,"涨跌额":0.16,"换手率":1.25},{"日期":"2004-02-04T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":10.01,"最高":10.08,"最低":9.85,"成交量":193975,"成交额":193900992.0,"振幅":2.34,"涨跌幅":1.83,"涨跌额":0.18,"换手率":1.38},{"日期":"2004-02-05T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.06,"最高":10.28,"最低":9.98,"成交量":174839,"成交额":176604992.0,"振幅":3.0,"涨跌幅":0.5,"涨跌额":0.05,"换手率":1.24},{"日期":"2004-02-06T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.51,"最高":10.98,"最低":9.88,"成交量":438125,"成交额":459816992.0,"振幅":10.93,"涨跌幅":4.47,"涨跌额":0.45,"换手率":3.11},{"日期":"2004-02-09T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.59,"最高":10.74,"最低":10.42,"成交量":196300,"成交额":207036992.0,"振幅":3.04,"涨跌幅":0.76,"涨跌额":0.08,"换手率":1.39},{"日期":"2004-02-10T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.74,"最高":10.95,"最低":10.51,"成交量":232602,"成交额":249108992.0,"振幅":4.15,"涨跌幅":1.42,"涨跌额":0.15,"换手率":1.65},{"日期":"2004-02-11T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.62,"最高":10.84,"最低":10.45,"成交量":201991,"成交额":213547008.0,"振幅":3.63,"涨跌幅":-1.12,"涨跌额":-0.12,"换手率":1.43},{"日期":"2004-02-12T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.51,"最高":10.81,"最低":10.5,"成交量":148276,"成交额":157931008.0,"振幅":2.92,"涨跌幅":-1.04,"涨跌额":-0.11,"换手率":1.05},{"日期":"2004-02-13T00:00:00.000","股票代码":"000001","开盘":10.44,"收盘":10.25,"最高":10.58,"最低":10.21,"成交量":144236,"成交额":149172992.0,"振幅":3.52,"涨跌幅":-2.47,"涨跌额":-0.26,"换手率":1.02},{"日期":"2004-02-16T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.6,"最高":10.63,"最低":10.25,"成交量":126195,"成交额":131898000.0,"振幅":3.71,"涨跌幅":3.41,"涨跌额":0.35,"换手率":0.9},{"日期":"2004-02-17T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.57,"最高":10.75,"最低":10.52,"成交量":119303,"成交额":126621000.0,"振幅":2.17,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.85},{"日期":"2004-02-18T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.53,"最高":10.72,"最低":10.45,"成交量":121684,"成交额":128583000.0,"振幅":2.55,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.86},{"日期":"2004-02-19T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.59,"最高":10.75,"最低":10.5,"成交量":117972,"成交额":124969000.0,"振幅":2.37,"涨跌幅":0.57,"涨跌额":0.06,"换手率":0.84},{"日期":"2004-02-20T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":11.12,"最高":11.25,"最低":10.57,"成交量":597570,"成交额":657841024.0,"振幅":6.42,"涨跌幅":5.0,"涨跌额":0.53,"换手率":4.24},{"日期":"2004-02-23T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":10.91,"最高":11.39,"最低":10.9,"成交量":315295,"成交额":350455008.0,"振幅":4.41,"涨跌幅":-1.89,"涨跌额":-0.21,"换手率":2.24},{"日期":"2004-02-24T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.61,"最高":10.9,"最低":10.45,"成交量":219511,"成交额":233196992.0,"振幅":4.12,"涨跌幅":-2.75,"涨跌额":-0.3,"换手率":1.56},{"日期":"2004-02-25T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.3,"最高":10.77,"最低":10.25,"成交量":188105,"成交额":197563008.0,"振幅":4.9,"涨跌幅":-2.92,"涨跌额":-0.31,"换手率":1.34},{"日期":"2004-02-26T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":10.34,"最高":10.41,"最低":10.15,"成交量":135667,"成交额":139412992.0,"振幅":2.52,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.96},{"日期":"2004-02-27T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.36,"最高":10.44,"最低":10.23,"成交量":81800,"成交额":84445000.0,"振幅":2.03,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.58},{"日期":"2004-03-01T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.37,"最高":10.4,"最低":10.05,"成交量":95836,"成交额":97767000.0,"振幅":3.38,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.68},{"日期":"2004-03-02T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.45,"最高":10.57,"最低":10.35,"成交量":98743,"成交额":103314000.0,"振幅":2.12,"涨跌幅":0.77,"涨跌额":0.08,"换手率":0.7},{"日期":"2004-03-03T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.61,"最高":10.82,"最低":10.3,"成交量":182110,"成交额":192808000.0,"振幅":4.98,"涨跌幅":1.53,"涨跌额":0.16,"换手率":1.29},{"日期":"2004-03-04T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":11.06,"最高":11.1,"最低":10.55,"成交量":340664,"成交额":369808992.0,"振幅":5.18,"涨跌幅":4.24,"涨跌额":0.45,"换手率":2.42},{"日期":"2004-03-05T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":10.67,"最高":11.19,"最低":10.65,"成交量":224487,"成交额":245038000.0,"振幅":4.88,"涨跌幅":-3.53,"涨跌额":-0.39,"换手率":1.59},{"日期":"2004-03-08T00:00:00.000","股票代码":"000001","开盘":10.67,"收盘":10.41,"最高":10.84,"最低":10.36,"成交量":132802,"成交额":140727008.0,"振幅":4.5,"涨跌幅":-2.44,"涨跌额":-0.26,"换手率":0.94},{"日期":"2004-03-09T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.43,"最高":10.66,"最低":10.38,"成交量":87718,"成交额":92045000.0,"振幅":2.69,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.62},{"日期":"2004-03-10T00:00:00.000","股票代码":"000001","开盘":10.43,"收盘":10.68,"最高":10.7,"最低":10.43,"成交量":80594,"成交额":85266000.0,"振幅":2.59,"涨跌幅":2.4,"涨跌额":0.25,"换手率":0.57},{"日期":"2004-03-11T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.79,"最高":10.89,"最低":10.65,"成交量":121751,"成交额":131239000.0,"振幅":2.25,"涨跌幅":1.03,"涨跌额":0.11,"换手率":0.86},{"日期":"2004-03-12T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.66,"最高":10.78,"最低":10.56,"成交量":80749,"成交额":85983000.0,"振幅":2.04,"涨跌幅":-1.2,"涨跌额":-0.13,"换手率":0.57},{"日期":"2004-03-15T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.97,"最高":11.0,"最低":10.6,"成交量":203827,"成交额":221928000.0,"振幅":3.75,"涨跌幅":2.91,"涨跌额":0.31,"换手率":1.45},{"日期":"2004-03-16T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.9,"最高":11.03,"最低":10.8,"成交量":124580,"成交额":135955008.0,"振幅":2.1,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.88},{"日期":"2004-03-17T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":11.23,"最高":11.34,"最低":10.85,"成交量":385343,"成交额":429352992.0,"振幅":4.5,"涨跌幅":3.03,"涨跌额":0.33,"换手率":2.74},{"日期":"2004-03-18T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.0,"最高":11.4,"最低":10.96,"成交量":295091,"成交额":330512000.0,"振幅":3.92,"涨跌幅":-2.05,"涨跌额":-0.23,"换手率":2.1},{"日期":"2004-03-19T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.17,"最高":11.2,"最低":10.95,"成交量":142155,"成交额":157903008.0,"振幅":2.27,"涨跌幅":1.55,"涨跌额":0.17,"换手率":1.01},{"日期":"2004-03-22T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.31,"最高":11.37,"最低":11.15,"成交量":151927,"成交额":170724000.0,"振幅":1.97,"涨跌幅":1.25,"涨跌额":0.14,"换手率":1.08},{"日期":"2004-03-23T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.08,"最高":11.33,"最低":10.97,"成交量":173691,"成交额":192195008.0,"振幅":3.18,"涨跌幅":-2.03,"涨跌额":-0.23,"换手率":1.23},{"日期":"2004-03-24T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":10.89,"最高":11.05,"最低":10.78,"成交量":161013,"成交额":175176992.0,"振幅":2.44,"涨跌幅":-1.71,"涨跌额":-0.19,"换手率":1.14},{"日期":"2004-03-25T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.88,"最高":11.06,"最低":10.76,"成交量":94722,"成交额":102988000.0,"振幅":2.75,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.67},{"日期":"2004-03-26T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.85,"最高":10.95,"最低":10.75,"成交量":87430,"成交额":94583000.0,"振幅":1.84,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.62},{"日期":"2004-03-29T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.54,"最高":10.86,"最低":10.48,"成交量":192535,"成交额":204298000.0,"振幅":3.5,"涨跌幅":-2.86,"涨跌额":-0.31,"换手率":1.37},{"日期":"2004-03-30T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.62,"最高":10.67,"最低":10.5,"成交量":69280,"成交额":73287000.0,"振幅":1.61,"涨跌幅":0.76,"涨跌额":0.08,"换手率":0.49},{"日期":"2004-03-31T00:00:00.000","股票代码":"000001","开盘":10.69,"收盘":10.66,"最高":10.69,"最低":10.54,"成交量":64075,"成交额":68043000.0,"振幅":1.41,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.45},{"日期":"2004-04-01T00:00:00.000","股票代码":"000001","开盘":10.66,"收盘":10.69,"最高":10.75,"最低":10.53,"成交量":88962,"成交额":94624000.0,"振幅":2.06,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.63},{"日期":"2004-04-02T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.73,"最高":10.74,"最低":10.6,"成交量":86759,"成交额":92679000.0,"振幅":1.31,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.62},{"日期":"2004-04-05T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.59,"最高":10.78,"最低":10.53,"成交量":86786,"成交额":92281000.0,"振幅":2.33,"涨跌幅":-1.3,"涨跌额":-0.14,"换手率":0.62},{"日期":"2004-04-06T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.65,"最高":10.67,"最低":10.44,"成交量":113220,"成交额":119232000.0,"振幅":2.17,"涨跌幅":0.57,"涨跌额":0.06,"换手率":0.8},{"日期":"2004-04-07T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.51,"最高":10.65,"最低":10.48,"成交量":95708,"成交额":100777000.0,"振幅":1.6,"涨跌幅":-1.31,"涨跌额":-0.14,"换手率":0.68},{"日期":"2004-04-08T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.39,"最高":10.51,"最低":10.38,"成交量":114684,"成交额":119349000.0,"振幅":1.24,"涨跌幅":-1.14,"涨跌额":-0.12,"换手率":0.81},{"日期":"2004-04-09T00:00:00.000","股票代码":"000001","开盘":10.39,"收盘":10.24,"最高":10.52,"最低":10.18,"成交量":116520,"成交额":120145000.0,"振幅":3.27,"涨跌幅":-1.44,"涨跌额":-0.15,"换手率":0.83},{"日期":"2004-04-12T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.28,"最高":10.3,"最低":10.14,"成交量":78287,"成交额":79929000.0,"振幅":1.56,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.56},{"日期":"2004-04-13T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":9.9,"最高":10.35,"最低":9.88,"成交量":160660,"成交额":161352992.0,"振幅":4.57,"涨跌幅":-3.7,"涨跌额":-0.38,"换手率":1.14},{"日期":"2004-04-14T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.62,"最高":9.9,"最低":9.51,"成交量":165610,"成交额":159047008.0,"振幅":3.94,"涨跌幅":-2.83,"涨跌额":-0.28,"换手率":1.18},{"日期":"2004-04-15T00:00:00.000","股票代码":"000001","开盘":9.64,"收盘":9.79,"最高":10.18,"最低":9.63,"成交量":146639,"成交额":145360992.0,"振幅":5.72,"涨跌幅":1.77,"涨跌额":0.17,"换手率":1.04},{"日期":"2004-04-16T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.75,"最高":9.92,"最低":9.55,"成交量":69106,"成交额":67079000.0,"振幅":3.78,"涨跌幅":-0.41,"涨跌额":-0.04,"换手率":0.49},{"日期":"2004-04-19T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":9.35,"最高":9.8,"最低":9.3,"成交量":86189,"成交额":81792000.0,"振幅":5.13,"涨跌幅":-4.1,"涨跌额":-0.4,"换手率":0.61},{"日期":"2004-04-20T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.38,"最高":9.49,"最低":9.21,"成交量":62361,"成交额":58329000.0,"振幅":2.99,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.44},{"日期":"2004-04-21T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.52,"最高":9.65,"最低":9.43,"成交量":61018,"成交额":58235000.0,"振幅":2.35,"涨跌幅":1.49,"涨跌额":0.14,"换手率":0.43},{"日期":"2004-04-22T00:00:00.000","股票代码":"000001","开盘":9.52,"收盘":9.6,"最高":9.62,"最低":9.48,"成交量":36172,"成交额":34509000.0,"振幅":1.47,"涨跌幅":0.84,"涨跌额":0.08,"换手率":0.26},{"日期":"2004-04-23T00:00:00.000","股票代码":"000001","开盘":9.62,"收盘":9.38,"最高":9.65,"最低":9.37,"成交量":37827,"成交额":35682000.0,"振幅":2.92,"涨跌幅":-2.29,"涨跌额":-0.22,"换手率":0.27},{"日期":"2004-04-26T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.36,"最高":9.46,"最低":9.3,"成交量":27611,"成交额":25853000.0,"振幅":1.71,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.2},{"日期":"2004-04-27T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.18,"最高":9.45,"最低":9.15,"成交量":52707,"成交额":48851000.0,"振幅":3.21,"涨跌幅":-1.92,"涨跌额":-0.18,"换手率":0.37},{"日期":"2004-04-28T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.24,"最高":9.33,"最低":8.9,"成交量":67745,"成交额":61603000.0,"振幅":4.68,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.48},{"日期":"2004-04-29T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.24,"最高":9.42,"最低":9.2,"成交量":54112,"成交额":50269000.0,"振幅":2.38,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.38},{"日期":"2004-04-30T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.33,"最高":9.49,"最低":9.21,"成交量":47714,"成交额":44539000.0,"振幅":3.03,"涨跌幅":0.97,"涨跌额":0.09,"换手率":0.34},{"日期":"2004-05-10T00:00:00.000","股票代码":"000001","开盘":9.34,"收盘":9.07,"最高":9.4,"最低":9.05,"成交量":35909,"成交额":32901000.0,"振幅":3.75,"涨跌幅":-2.79,"涨跌额":-0.26,"换手率":0.25},{"日期":"2004-05-11T00:00:00.000","股票代码":"000001","开盘":9.07,"收盘":9.16,"最高":9.18,"最低":9.0,"成交量":24431,"成交额":22210000.0,"振幅":1.98,"涨跌幅":0.99,"涨跌额":0.09,"换手率":0.17},{"日期":"2004-05-12T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.34,"最高":9.36,"最低":9.13,"成交量":29979,"成交额":27831000.0,"振幅":2.51,"涨跌幅":1.97,"涨跌额":0.18,"换手率":0.21},{"日期":"2004-05-13T00:00:00.000","股票代码":"000001","开盘":9.34,"收盘":9.32,"最高":9.38,"最低":9.25,"成交量":27313,"成交额":25451000.0,"振幅":1.39,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.19},{"日期":"2004-05-14T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.12,"最高":9.33,"最低":9.1,"成交量":29368,"成交额":26903000.0,"振幅":2.47,"涨跌幅":-2.15,"涨跌额":-0.2,"换手率":0.21},{"日期":"2004-05-17T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.04,"最高":9.21,"最低":9.01,"成交量":28649,"成交额":26032000.0,"振幅":2.19,"涨跌幅":-0.88,"涨跌额":-0.08,"换手率":0.2},{"日期":"2004-05-18T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.25,"最高":9.25,"最低":9.03,"成交量":22349,"成交额":20342000.0,"振幅":2.43,"涨跌幅":2.32,"涨跌额":0.21,"换手率":0.16},{"日期":"2004-05-19T00:00:00.000","股票代码":"000001","开盘":9.26,"收盘":9.22,"最高":9.34,"最低":9.15,"成交量":31655,"成交额":29328000.0,"振幅":2.05,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.22},{"日期":"2004-05-20T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.13,"最高":9.32,"最低":9.09,"成交量":20270,"成交额":18592000.0,"振幅":2.49,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.14},{"日期":"2004-05-21T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.18,"最高":9.2,"最低":9.09,"成交量":13791,"成交额":12600000.0,"振幅":1.2,"涨跌幅":0.55,"涨跌额":0.05,"换手率":0.1},{"日期":"2004-05-24T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.12,"最高":9.3,"最低":9.11,"成交量":21384,"成交额":19694000.0,"振幅":2.07,"涨跌幅":-0.65,"涨跌额":-0.06,"换手率":0.15},{"日期":"2004-05-25T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.02,"最高":9.18,"最低":9.0,"成交量":27583,"成交额":25051000.0,"振幅":1.97,"涨跌幅":-1.1,"涨跌额":-0.1,"换手率":0.2},{"日期":"2004-05-26T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":8.86,"最高":9.07,"最低":8.81,"成交量":44053,"成交额":39325000.0,"振幅":2.88,"涨跌幅":-1.77,"涨跌额":-0.16,"换手率":0.31},{"日期":"2004-05-27T00:00:00.000","股票代码":"000001","开盘":8.88,"收盘":9.2,"最高":9.28,"最低":8.86,"成交量":62807,"成交额":57319000.0,"振幅":4.74,"涨跌幅":3.84,"涨跌额":0.34,"换手率":0.45},{"日期":"2004-05-28T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.25,"最高":9.25,"最低":9.12,"成交量":31930,"成交额":29334000.0,"振幅":1.41,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.23},{"日期":"2004-05-31T00:00:00.000","股票代码":"000001","开盘":9.58,"收盘":9.62,"最高":9.9,"最低":9.48,"成交量":148339,"成交额":142888992.0,"振幅":4.54,"涨跌幅":4.0,"涨跌额":0.37,"换手率":1.05},{"日期":"2004-06-01T00:00:00.000","股票代码":"000001","开盘":9.72,"收盘":9.65,"最高":9.8,"最低":9.62,"成交量":97675,"成交额":94709000.0,"振幅":1.87,"涨跌幅":0.31,"涨跌额":0.03,"换手率":0.69},{"日期":"2004-06-02T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.94,"最高":10.04,"最低":9.64,"成交量":161922,"成交额":160024000.0,"振幅":4.15,"涨跌幅":3.01,"涨跌额":0.29,"换手率":1.15},{"日期":"2004-06-03T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.71,"最高":9.9,"最低":9.65,"成交量":68781,"成交额":66906000.0,"振幅":2.52,"涨跌幅":-2.31,"涨跌额":-0.23,"换手率":0.49},{"日期":"2004-06-04T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.63,"最高":9.76,"最低":9.6,"成交量":45387,"成交额":43946000.0,"振幅":1.65,"涨跌幅":-0.82,"涨跌额":-0.08,"换手率":0.32},{"日期":"2004-06-07T00:00:00.000","股票代码":"000001","开盘":9.63,"收盘":9.41,"最高":9.65,"最低":9.38,"成交量":40770,"成交额":38571000.0,"振幅":2.8,"涨跌幅":-2.28,"涨跌额":-0.22,"换手率":0.29},{"日期":"2004-06-08T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.2,"最高":9.47,"最低":9.19,"成交量":40314,"成交额":37510000.0,"振幅":2.98,"涨跌幅":-2.23,"涨跌额":-0.21,"换手率":0.29},{"日期":"2004-06-09T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.1,"最高":9.24,"最低":9.07,"成交量":38877,"成交额":35461000.0,"振幅":1.85,"涨跌幅":-1.09,"涨跌额":-0.1,"换手率":0.28},{"日期":"2004-06-10T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.08,"最高":9.16,"最低":9.03,"成交量":31712,"成交额":28869000.0,"振幅":1.43,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.23},{"日期":"2004-06-11T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.08,"最高":9.33,"最低":9.0,"成交量":37255,"成交额":34106000.0,"振幅":3.63,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.26},{"日期":"2004-06-14T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":8.89,"最高":9.05,"最低":8.8,"成交量":36667,"成交额":32776000.0,"振幅":2.75,"涨跌幅":-2.09,"涨跌额":-0.19,"换手率":0.26},{"日期":"2004-06-15T00:00:00.000","股票代码":"000001","开盘":8.86,"收盘":9.3,"最高":9.47,"最低":8.8,"成交量":52952,"成交额":48564000.0,"振幅":7.54,"涨跌幅":4.61,"涨跌额":0.41,"换手率":0.38},{"日期":"2004-06-16T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.21,"最高":9.32,"最低":9.13,"成交量":33170,"成交额":30608000.0,"振幅":2.04,"涨跌幅":-0.97,"涨跌额":-0.09,"换手率":0.24},{"日期":"2004-06-17T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.0,"最高":9.21,"最低":8.94,"成交量":29137,"成交额":26345000.0,"振幅":2.93,"涨跌幅":-2.28,"涨跌额":-0.21,"换手率":0.21},{"日期":"2004-06-18T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":9.1,"最高":9.15,"最低":8.95,"成交量":27005,"成交额":24410000.0,"振幅":2.22,"涨跌幅":1.11,"涨跌额":0.1,"换手率":0.19},{"日期":"2004-06-21T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":9.08,"最高":9.1,"最低":8.86,"成交量":19164,"成交额":17245000.0,"振幅":2.64,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.14},{"日期":"2004-06-22T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.11,"最高":9.17,"最低":9.0,"成交量":24738,"成交额":22491000.0,"振幅":1.87,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.18},{"日期":"2004-06-23T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.05,"最高":9.18,"最低":9.0,"成交量":17311,"成交额":15688000.0,"振幅":1.98,"涨跌幅":-0.66,"涨跌额":-0.06,"换手率":0.12},{"日期":"2004-06-24T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":8.92,"最高":9.12,"最低":8.9,"成交量":27591,"成交额":24773000.0,"振幅":2.43,"涨跌幅":-1.44,"涨跌额":-0.13,"换手率":0.2},{"日期":"2004-06-25T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":8.87,"最高":9.1,"最低":8.86,"成交量":31038,"成交额":27688000.0,"振幅":2.69,"涨跌幅":-0.56,"涨跌额":-0.05,"换手率":0.22},{"日期":"2004-06-28T00:00:00.000","股票代码":"000001","开盘":8.81,"收盘":8.41,"最高":8.9,"最低":8.38,"成交量":59999,"成交额":52004000.0,"振幅":5.86,"涨跌幅":-5.19,"涨跌额":-0.46,"换手率":0.43},{"日期":"2004-06-29T00:00:00.000","股票代码":"000001","开盘":8.41,"收盘":8.6,"最高":8.63,"最低":8.4,"成交量":35767,"成交额":30385000.0,"振幅":2.73,"涨跌幅":2.26,"涨跌额":0.19,"换手率":0.25},{"日期":"2004-07-01T00:00:00.000","股票代码":"000001","开盘":8.52,"收盘":8.76,"最高":8.8,"最低":8.45,"成交量":36506,"成交额":31763000.0,"振幅":4.07,"涨跌幅":1.86,"涨跌额":0.16,"换手率":0.26},{"日期":"2004-07-02T00:00:00.000","股票代码":"000001","开盘":8.78,"收盘":8.69,"最高":8.8,"最低":8.65,"成交量":27356,"成交额":23777000.0,"振幅":1.71,"涨跌幅":-0.8,"涨跌额":-0.07,"换手率":0.19},{"日期":"2004-07-05T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.64,"最高":8.74,"最低":8.59,"成交量":16821,"成交额":14500000.0,"振幅":1.73,"涨跌幅":-0.58,"涨跌额":-0.05,"换手率":0.12},{"日期":"2004-07-06T00:00:00.000","股票代码":"000001","开盘":8.64,"收盘":8.68,"最高":8.76,"最低":8.64,"成交量":20886,"成交额":18185000.0,"振幅":1.39,"涨跌幅":0.46,"涨跌额":0.04,"换手率":0.15},{"日期":"2004-07-07T00:00:00.000","股票代码":"000001","开盘":8.68,"收盘":8.56,"最高":8.7,"最低":8.53,"成交量":19232,"成交额":16468000.0,"振幅":1.96,"涨跌幅":-1.38,"涨跌额":-0.12,"换手率":0.14},{"日期":"2004-07-08T00:00:00.000","股票代码":"000001","开盘":8.55,"收盘":8.51,"最高":8.58,"最低":8.5,"成交量":18288,"成交额":15596000.0,"振幅":0.93,"涨跌幅":-0.58,"涨跌额":-0.05,"换手率":0.13},{"日期":"2004-07-09T00:00:00.000","股票代码":"000001","开盘":8.55,"收盘":8.45,"最高":8.72,"最低":8.43,"成交量":23202,"成交额":19911000.0,"振幅":3.41,"涨跌幅":-0.71,"涨跌额":-0.06,"换手率":0.16},{"日期":"2004-07-12T00:00:00.000","股票代码":"000001","开盘":8.45,"收盘":8.3,"最高":8.49,"最低":8.28,"成交量":35563,"成交额":29650000.0,"振幅":2.49,"涨跌幅":-1.78,"涨跌额":-0.15,"换手率":0.25},{"日期":"2004-07-13T00:00:00.000","股票代码":"000001","开盘":8.32,"收盘":8.35,"最高":8.39,"最低":8.29,"成交量":13792,"成交额":11495000.0,"振幅":1.2,"涨跌幅":0.6,"涨跌额":0.05,"换手率":0.1},{"日期":"2004-07-14T00:00:00.000","股票代码":"000001","开盘":8.35,"收盘":8.28,"最高":8.4,"最低":8.18,"成交量":23814,"成交额":19667000.0,"振幅":2.63,"涨跌幅":-0.84,"涨跌额":-0.07,"换手率":0.17},{"日期":"2004-07-15T00:00:00.000","股票代码":"000001","开盘":8.29,"收盘":8.4,"最高":8.45,"最低":8.28,"成交量":21130,"成交额":17657000.0,"振幅":2.05,"涨跌幅":1.45,"涨跌额":0.12,"换手率":0.15},{"日期":"2004-07-16T00:00:00.000","股票代码":"000001","开盘":8.4,"收盘":8.59,"最高":8.62,"最低":8.39,"成交量":52502,"成交额":44831000.0,"振幅":2.74,"涨跌幅":2.26,"涨跌额":0.19,"换手率":0.37},{"日期":"2004-07-19T00:00:00.000","股票代码":"000001","开盘":8.58,"收盘":8.59,"最高":8.66,"最低":8.49,"成交量":24753,"成交额":21239000.0,"振幅":1.98,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"2004-07-20T00:00:00.000","股票代码":"000001","开盘":8.59,"收盘":8.46,"最高":8.59,"最低":8.45,"成交量":23021,"成交额":19522000.0,"振幅":1.63,"涨跌幅":-1.51,"涨跌额":-0.13,"换手率":0.16},{"日期":"2004-07-21T00:00:00.000","股票代码":"000001","开盘":8.46,"收盘":8.39,"最高":8.48,"最低":8.38,"成交量":18619,"成交额":15642000.0,"振幅":1.18,"涨跌幅":-0.83,"涨跌额":-0.07,"换手率":0.13},{"日期":"2004-07-22T00:00:00.000","股票代码":"000001","开盘":8.4,"收盘":8.23,"最高":8.45,"最低":8.2,"成交量":37571,"成交额":31070000.0,"振幅":2.98,"涨跌幅":-1.91,"涨跌额":-0.16,"换手率":0.27},{"日期":"2004-07-23T00:00:00.000","股票代码":"000001","开盘":8.22,"收盘":8.14,"最高":8.22,"最低":8.0,"成交量":59088,"成交额":47645000.0,"振幅":2.67,"涨跌幅":-1.09,"涨跌额":-0.09,"换手率":0.42},{"日期":"2004-07-26T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":8.11,"最高":8.23,"最低":8.09,"成交量":21197,"成交额":17251000.0,"振幅":1.72,"涨跌幅":-0.37,"涨跌额":-0.03,"换手率":0.15},{"日期":"2004-07-27T00:00:00.000","股票代码":"000001","开盘":8.11,"收盘":8.04,"最高":8.16,"最低":8.0,"成交量":22089,"成交额":17836000.0,"振幅":1.97,"涨跌幅":-0.86,"涨跌额":-0.07,"换手率":0.16},{"日期":"2004-07-28T00:00:00.000","股票代码":"000001","开盘":8.05,"收盘":8.1,"最高":8.16,"最低":8.03,"成交量":15678,"成交额":12683000.0,"振幅":1.62,"涨跌幅":0.75,"涨跌额":0.06,"换手率":0.11},{"日期":"2004-07-29T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.2,"最高":8.21,"最低":8.1,"成交量":19589,"成交额":15967000.0,"振幅":1.36,"涨跌幅":1.23,"涨跌额":0.1,"换手率":0.14},{"日期":"2004-07-30T00:00:00.000","股票代码":"000001","开盘":8.2,"收盘":8.11,"最高":8.22,"最低":8.08,"成交量":16340,"成交额":13265000.0,"振幅":1.71,"涨跌幅":-1.1,"涨跌额":-0.09,"换手率":0.12},{"日期":"2004-08-02T00:00:00.000","股票代码":"000001","开盘":8.08,"收盘":8.06,"最高":8.1,"最低":8.01,"成交量":14772,"成交额":11888000.0,"振幅":1.11,"涨跌幅":-0.62,"涨跌额":-0.05,"换手率":0.1},{"日期":"2004-08-03T00:00:00.000","股票代码":"000001","开盘":8.06,"收盘":8.03,"最高":8.08,"最低":8.01,"成交量":17099,"成交额":13737000.0,"振幅":0.87,"涨跌幅":-0.37,"涨跌额":-0.03,"换手率":0.12},{"日期":"2004-08-04T00:00:00.000","股票代码":"000001","开盘":8.02,"收盘":8.19,"最高":8.29,"最低":8.0,"成交量":31044,"成交额":25240000.0,"振幅":3.61,"涨跌幅":1.99,"涨跌额":0.16,"换手率":0.22},{"日期":"2004-08-05T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":8.09,"最高":8.26,"最低":8.08,"成交量":17883,"成交额":14573000.0,"振幅":2.2,"涨跌幅":-1.22,"涨跌额":-0.1,"换手率":0.13},{"日期":"2004-08-06T00:00:00.000","股票代码":"000001","开盘":8.09,"收盘":8.1,"最高":8.15,"最低":8.08,"成交量":13945,"成交额":11302000.0,"振幅":0.87,"涨跌幅":0.12,"涨跌额":0.01,"换手率":0.1},{"日期":"2004-08-09T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.12,"最高":8.2,"最低":8.03,"成交量":16164,"成交额":13079000.0,"振幅":2.1,"涨跌幅":0.25,"涨跌额":0.02,"换手率":0.11},{"日期":"2004-08-10T00:00:00.000","股票代码":"000001","开盘":8.13,"收盘":8.14,"最高":8.17,"最低":8.02,"成交量":19173,"成交额":15523000.0,"振幅":1.85,"涨跌幅":0.25,"涨跌额":0.02,"换手率":0.14},{"日期":"2004-08-11T00:00:00.000","股票代码":"000001","开盘":8.14,"收盘":8.09,"最高":8.15,"最低":8.05,"成交量":13760,"成交额":11127000.0,"振幅":1.23,"涨跌幅":-0.61,"涨跌额":-0.05,"换手率":0.1},{"日期":"2004-08-12T00:00:00.000","股票代码":"000001","开盘":8.07,"收盘":7.97,"最高":8.07,"最低":7.9,"成交量":31741,"成交额":25327000.0,"振幅":2.1,"涨跌幅":-1.48,"涨跌额":-0.12,"换手率":0.23},{"日期":"2004-08-13T00:00:00.000","股票代码":"000001","开盘":7.98,"收盘":8.03,"最高":8.16,"最低":7.96,"成交量":21908,"成交额":17612000.0,"振幅":2.51,"涨跌幅":0.75,"涨跌额":0.06,"换手率":0.16},{"日期":"2004-08-16T00:00:00.000","股票代码":"000001","开盘":8.04,"收盘":8.06,"最高":8.2,"最低":7.97,"成交量":18274,"成交额":14687000.0,"振幅":2.86,"涨跌幅":0.37,"涨跌额":0.03,"换手率":0.13},{"日期":"2004-08-17T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.07,"最高":8.1,"最低":8.0,"成交量":11603,"成交额":9347000.0,"振幅":1.24,"涨跌幅":0.12,"涨跌额":0.01,"换手率":0.08},{"日期":"2004-08-18T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.13,"最高":8.23,"最低":8.08,"成交量":37891,"成交额":30946000.0,"振幅":1.86,"涨跌幅":0.74,"涨跌额":0.06,"换手率":0.27},{"日期":"2004-08-19T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.09,"最高":8.15,"最低":8.02,"成交量":22110,"成交额":17831000.0,"振幅":1.6,"涨跌幅":-0.49,"涨跌额":-0.04,"换手率":0.16},{"日期":"2004-08-20T00:00:00.000","股票代码":"000001","开盘":8.08,"收盘":8.16,"最高":8.18,"最低":8.04,"成交量":20919,"成交额":17003000.0,"振幅":1.73,"涨跌幅":0.87,"涨跌额":0.07,"换手率":0.15},{"日期":"2004-08-23T00:00:00.000","股票代码":"000001","开盘":8.18,"收盘":8.09,"最高":8.2,"最低":8.06,"成交量":16326,"成交额":13228000.0,"振幅":1.72,"涨跌幅":-0.86,"涨跌额":-0.07,"换手率":0.12},{"日期":"2004-08-24T00:00:00.000","股票代码":"000001","开盘":8.05,"收盘":8.13,"最高":8.17,"最低":8.04,"成交量":16104,"成交额":13078000.0,"振幅":1.61,"涨跌幅":0.49,"涨跌额":0.04,"换手率":0.11},{"日期":"2004-08-25T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":8.08,"最高":8.17,"最低":8.06,"成交量":10011,"成交额":8111000.0,"振幅":1.35,"涨跌幅":-0.62,"涨跌额":-0.05,"换手率":0.07},{"日期":"2004-08-26T00:00:00.000","股票代码":"000001","开盘":8.08,"收盘":8.0,"最高":8.1,"最低":8.0,"成交量":22762,"成交额":18262000.0,"振幅":1.24,"涨跌幅":-0.99,"涨跌额":-0.08,"换手率":0.16},{"日期":"2004-08-27T00:00:00.000","股票代码":"000001","开盘":7.98,"收盘":7.96,"最高":8.05,"最低":7.92,"成交量":18342,"成交额":14611000.0,"振幅":1.63,"涨跌幅":-0.5,"涨跌额":-0.04,"换手率":0.13},{"日期":"2004-08-30T00:00:00.000","股票代码":"000001","开盘":7.96,"收盘":8.06,"最高":8.11,"最低":7.91,"成交量":13893,"成交额":11121000.0,"振幅":2.51,"涨跌幅":1.26,"涨跌额":0.1,"换手率":0.1},{"日期":"2004-08-31T00:00:00.000","股票代码":"000001","开盘":8.16,"收盘":8.16,"最高":8.2,"最低":8.09,"成交量":30172,"成交额":24552000.0,"振幅":1.36,"涨跌幅":1.24,"涨跌额":0.1,"换手率":0.21},{"日期":"2004-09-01T00:00:00.000","股票代码":"000001","开盘":8.16,"收盘":8.02,"最高":8.16,"最低":8.0,"成交量":13631,"成交额":10951000.0,"振幅":1.96,"涨跌幅":-1.72,"涨跌额":-0.14,"换手率":0.1},{"日期":"2004-09-02T00:00:00.000","股票代码":"000001","开盘":8.01,"收盘":8.01,"最高":8.08,"最低":7.93,"成交量":19697,"成交额":15708000.0,"振幅":1.87,"涨跌幅":-0.12,"涨跌额":-0.01,"换手率":0.14},{"日期":"2004-09-03T00:00:00.000","股票代码":"000001","开盘":8.01,"收盘":7.98,"最高":8.05,"最低":7.97,"成交量":12033,"成交额":9632000.0,"振幅":1.0,"涨跌幅":-0.37,"涨跌额":-0.03,"换手率":0.09},{"日期":"2004-09-06T00:00:00.000","股票代码":"000001","开盘":7.99,"收盘":7.97,"最高":7.99,"最低":7.91,"成交量":8748,"成交额":6962000.0,"振幅":1.0,"涨跌幅":-0.13,"涨跌额":-0.01,"换手率":0.06},{"日期":"2004-09-07T00:00:00.000","股票代码":"000001","开盘":7.98,"收盘":8.11,"最高":8.15,"最低":7.98,"成交量":10652,"成交额":8559000.0,"振幅":2.13,"涨跌幅":1.76,"涨跌额":0.14,"换手率":0.08},{"日期":"2004-09-08T00:00:00.000","股票代码":"000001","开盘":8.11,"收盘":8.09,"最高":8.13,"最低":8.01,"成交量":15764,"成交额":12724000.0,"振幅":1.48,"涨跌幅":-0.25,"涨跌额":-0.02,"换手率":0.11},{"日期":"2004-09-09T00:00:00.000","股票代码":"000001","开盘":8.09,"收盘":7.93,"最高":8.09,"最低":7.88,"成交量":19926,"成交额":15860000.0,"振幅":2.6,"涨跌幅":-1.98,"涨跌额":-0.16,"换手率":0.14},{"日期":"2004-09-10T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":8.07,"最高":8.09,"最低":7.86,"成交量":22217,"成交额":17722000.0,"振幅":2.9,"涨跌幅":1.77,"涨跌额":0.14,"换手率":0.16},{"日期":"2004-09-13T00:00:00.000","股票代码":"000001","开盘":8.02,"收盘":7.91,"最高":8.02,"最低":7.86,"成交量":17247,"成交额":13656000.0,"振幅":1.98,"涨跌幅":-1.98,"涨跌额":-0.16,"换手率":0.12},{"日期":"2004-09-14T00:00:00.000","股票代码":"000001","开盘":7.92,"收盘":8.09,"最高":8.15,"最低":7.92,"成交量":32961,"成交额":26611000.0,"振幅":2.91,"涨跌幅":2.28,"涨跌额":0.18,"换手率":0.23},{"日期":"2004-09-15T00:00:00.000","股票代码":"000001","开盘":8.09,"收盘":8.33,"最高":8.48,"最低":8.03,"成交量":104848,"成交额":86959000.0,"振幅":5.56,"涨跌幅":2.97,"涨跌额":0.24,"换手率":0.74},{"日期":"2004-09-16T00:00:00.000","股票代码":"000001","开盘":8.41,"收盘":8.35,"最高":8.48,"最低":8.28,"成交量":65189,"成交额":54568000.0,"振幅":2.4,"涨跌幅":0.24,"涨跌额":0.02,"换手率":0.46},{"日期":"2004-09-17T00:00:00.000","股票代码":"000001","开盘":8.37,"收盘":8.52,"最高":8.55,"最低":8.3,"成交量":94130,"成交额":79464000.0,"振幅":2.99,"涨跌幅":2.04,"涨跌额":0.17,"换手率":0.67},{"日期":"2004-09-20T00:00:00.000","股票代码":"000001","开盘":8.52,"收盘":8.77,"最高":8.78,"最低":8.48,"成交量":126191,"成交额":108731000.0,"振幅":3.52,"涨跌幅":2.93,"涨跌额":0.25,"换手率":0.9},{"日期":"2004-09-21T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.68,"最高":8.85,"最低":8.58,"成交量":105926,"成交额":91720000.0,"振幅":3.08,"涨跌幅":-1.03,"涨跌额":-0.09,"换手率":0.75},{"日期":"2004-09-22T00:00:00.000","股票代码":"000001","开盘":8.88,"收盘":8.72,"最高":9.24,"最低":8.7,"成交量":252434,"成交额":226239008.0,"振幅":6.22,"涨跌幅":0.46,"涨跌额":0.04,"换手率":1.79},{"日期":"2004-09-23T00:00:00.000","股票代码":"000001","开盘":8.71,"收盘":8.93,"最高":8.95,"最低":8.47,"成交量":99278,"成交额":85824000.0,"振幅":5.5,"涨跌幅":2.41,"涨跌额":0.21,"换手率":0.7},{"日期":"2004-09-24T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":8.59,"最高":8.98,"最低":8.58,"成交量":132408,"成交额":116636000.0,"振幅":4.48,"涨跌幅":-3.81,"涨跌额":-0.34,"换手率":0.94},{"日期":"2004-09-27T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.3,"最高":8.77,"最低":8.27,"成交量":75411,"成交额":63850000.0,"振幅":5.82,"涨跌幅":-3.38,"涨跌额":-0.29,"换手率":0.54},{"日期":"2004-09-28T00:00:00.000","股票代码":"000001","开盘":8.3,"收盘":8.22,"最高":8.4,"最低":8.18,"成交量":66121,"成交额":54731000.0,"振幅":2.65,"涨跌幅":-0.96,"涨跌额":-0.08,"换手率":0.47},{"日期":"2004-09-29T00:00:00.000","股票代码":"000001","开盘":8.25,"收盘":8.11,"最高":8.27,"最低":8.08,"成交量":77385,"成交额":63014000.0,"振幅":2.31,"涨跌幅":-1.34,"涨跌额":-0.11,"换手率":0.55},{"日期":"2004-09-30T00:00:00.000","股票代码":"000001","开盘":8.13,"收盘":8.16,"最高":8.2,"最低":8.11,"成交量":34359,"成交额":27963000.0,"振幅":1.11,"涨跌幅":0.62,"涨跌额":0.05,"换手率":0.24},{"日期":"2004-10-08T00:00:00.000","股票代码":"000001","开盘":8.2,"收盘":8.2,"最高":8.24,"最低":7.94,"成交量":45990,"成交额":37094000.0,"振幅":3.68,"涨跌幅":0.49,"涨跌额":0.04,"换手率":0.33},{"日期":"2004-10-11T00:00:00.000","股票代码":"000001","开盘":8.3,"收盘":8.24,"最高":8.49,"最低":8.23,"成交量":75608,"成交额":63240000.0,"振幅":3.17,"涨跌幅":0.49,"涨跌额":0.04,"换手率":0.54},{"日期":"2004-10-12T00:00:00.000","股票代码":"000001","开盘":8.22,"收盘":8.05,"最高":8.23,"最低":8.02,"成交量":55840,"成交额":45079000.0,"振幅":2.55,"涨跌幅":-2.31,"涨跌额":-0.19,"换手率":0.4},{"日期":"2004-10-13T00:00:00.000","股票代码":"000001","开盘":8.05,"收盘":8.15,"最高":8.18,"最低":8.05,"成交量":31298,"成交额":25353000.0,"振幅":1.61,"涨跌幅":1.24,"涨跌额":0.1,"换手率":0.22},{"日期":"2004-10-14T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":7.87,"最高":8.16,"最低":7.86,"成交量":64187,"成交额":51068000.0,"振幅":3.68,"涨跌幅":-3.44,"涨跌额":-0.28,"换手率":0.46},{"日期":"2004-10-15T00:00:00.000","股票代码":"000001","开盘":7.85,"收盘":7.89,"最高":8.0,"最低":7.82,"成交量":42269,"成交额":33368000.0,"振幅":2.29,"涨跌幅":0.25,"涨跌额":0.02,"换手率":0.3},{"日期":"2004-10-18T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":7.75,"最高":7.96,"最低":7.66,"成交量":51710,"成交额":40149000.0,"振幅":3.8,"涨跌幅":-1.77,"涨跌额":-0.14,"换手率":0.37},{"日期":"2004-10-19T00:00:00.000","股票代码":"000001","开盘":7.76,"收盘":7.8,"最高":7.95,"最低":7.76,"成交量":35560,"成交额":27898000.0,"振幅":2.45,"涨跌幅":0.65,"涨跌额":0.05,"换手率":0.25},{"日期":"2004-10-20T00:00:00.000","股票代码":"000001","开盘":7.8,"收盘":7.64,"最高":7.8,"最低":7.51,"成交量":48639,"成交额":37156000.0,"振幅":3.72,"涨跌幅":-2.05,"涨跌额":-0.16,"换手率":0.35},{"日期":"2004-10-21T00:00:00.000","股票代码":"000001","开盘":7.62,"收盘":7.01,"最高":7.63,"最低":6.9,"成交量":185231,"成交额":131908000.0,"振幅":9.55,"涨跌幅":-8.25,"涨跌额":-0.63,"换手率":1.32},{"日期":"2004-10-22T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":6.84,"最高":7.01,"最低":6.6,"成交量":116362,"成交额":79058000.0,"振幅":5.85,"涨跌幅":-2.43,"涨跌额":-0.17,"换手率":0.83},{"日期":"2004-10-25T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":6.92,"最高":7.15,"最低":6.88,"成交量":71177,"成交额":49579000.0,"振幅":3.95,"涨跌幅":1.17,"涨跌额":0.08,"换手率":0.51},{"日期":"2004-10-26T00:00:00.000","股票代码":"000001","开盘":6.9,"收盘":6.98,"最高":7.01,"最低":6.78,"成交量":43069,"成交额":29592000.0,"振幅":3.32,"涨跌幅":0.87,"涨跌额":0.06,"换手率":0.31},{"日期":"2004-10-27T00:00:00.000","股票代码":"000001","开盘":6.98,"收盘":6.99,"最高":7.0,"最低":6.81,"成交量":48139,"成交额":33244000.0,"振幅":2.72,"涨跌幅":0.14,"涨跌额":0.01,"换手率":0.34},{"日期":"2004-10-28T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.0,"最高":7.1,"最低":6.93,"成交量":55857,"成交额":39240000.0,"振幅":2.43,"涨跌幅":0.14,"涨跌额":0.01,"换手率":0.4},{"日期":"2004-10-29T00:00:00.000","股票代码":"000001","开盘":7.03,"收盘":7.17,"最高":7.55,"最低":7.02,"成交量":156950,"成交额":114849000.0,"振幅":7.57,"涨跌幅":2.43,"涨跌额":0.17,"换手率":1.11},{"日期":"2004-11-01T00:00:00.000","股票代码":"000001","开盘":7.15,"收盘":7.23,"最高":7.32,"最低":7.0,"成交量":65881,"成交额":46973000.0,"振幅":4.46,"涨跌幅":0.84,"涨跌额":0.06,"换手率":0.47},{"日期":"2004-11-02T00:00:00.000","股票代码":"000001","开盘":7.15,"收盘":7.09,"最高":7.25,"最低":7.03,"成交量":38456,"成交额":27293000.0,"振幅":3.04,"涨跌幅":-1.94,"涨跌额":-0.14,"换手率":0.27},{"日期":"2004-11-03T00:00:00.000","股票代码":"000001","开盘":7.1,"收盘":7.11,"最高":7.18,"最低":7.01,"成交量":32333,"成交额":22902000.0,"振幅":2.4,"涨跌幅":0.28,"涨跌额":0.02,"换手率":0.23},{"日期":"2004-11-04T00:00:00.000","股票代码":"000001","开盘":7.11,"收盘":6.95,"最高":7.2,"最低":6.93,"成交量":36709,"成交额":25937000.0,"振幅":3.8,"涨跌幅":-2.25,"涨跌额":-0.16,"换手率":0.26},{"日期":"2004-11-05T00:00:00.000","股票代码":"000001","开盘":7.09,"收盘":6.96,"最高":7.12,"最低":6.94,"成交量":21632,"成交额":15121000.0,"振幅":2.59,"涨跌幅":0.14,"涨跌额":0.01,"换手率":0.15},{"日期":"2004-11-08T00:00:00.000","股票代码":"000001","开盘":6.98,"收盘":6.87,"最高":7.0,"最低":6.8,"成交量":28867,"成交额":19754000.0,"振幅":2.87,"涨跌幅":-1.29,"涨跌额":-0.09,"换手率":0.2},{"日期":"2004-11-09T00:00:00.000","股票代码":"000001","开盘":6.9,"收盘":6.86,"最高":6.92,"最低":6.79,"成交量":24319,"成交额":16641000.0,"振幅":1.89,"涨跌幅":-0.15,"涨跌额":-0.01,"换手率":0.17},{"日期":"2004-11-10T00:00:00.000","股票代码":"000001","开盘":6.85,"收盘":7.1,"最高":7.14,"最低":6.81,"成交量":54545,"成交额":38232000.0,"振幅":4.81,"涨跌幅":3.5,"涨跌额":0.24,"换手率":0.39},{"日期":"2004-11-11T00:00:00.000","股票代码":"000001","开盘":7.15,"收盘":7.06,"最高":7.2,"最低":7.05,"成交量":75715,"成交额":54047000.0,"振幅":2.11,"涨跌幅":-0.56,"涨跌额":-0.04,"换手率":0.54},{"日期":"2004-11-12T00:00:00.000","股票代码":"000001","开盘":7.05,"收盘":7.01,"最高":7.09,"最低":6.98,"成交量":35971,"成交额":25249000.0,"振幅":1.56,"涨跌幅":-0.71,"涨跌额":-0.05,"换手率":0.26},{"日期":"2004-11-15T00:00:00.000","股票代码":"000001","开盘":7.02,"收盘":7.1,"最高":7.2,"最低":7.02,"成交量":32894,"成交额":23379000.0,"振幅":2.57,"涨跌幅":1.28,"涨跌额":0.09,"换手率":0.23},{"日期":"2004-11-16T00:00:00.000","股票代码":"000001","开盘":7.13,"收盘":7.2,"最高":7.25,"最低":7.12,"成交量":51791,"成交额":37169000.0,"振幅":1.83,"涨跌幅":1.41,"涨跌额":0.1,"换手率":0.37},{"日期":"2004-11-17T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.07,"最高":7.25,"最低":7.05,"成交量":26569,"成交额":18883000.0,"振幅":2.78,"涨跌幅":-1.81,"涨跌额":-0.13,"换手率":0.19},{"日期":"2004-11-18T00:00:00.000","股票代码":"000001","开盘":7.08,"收盘":7.19,"最高":7.2,"最低":7.04,"成交量":30271,"成交额":21573000.0,"振幅":2.26,"涨跌幅":1.7,"涨跌额":0.12,"换手率":0.21},{"日期":"2004-11-19T00:00:00.000","股票代码":"000001","开盘":7.22,"收盘":7.41,"最高":7.5,"最低":7.22,"成交量":149050,"成交额":109945000.0,"振幅":3.89,"涨跌幅":3.06,"涨跌额":0.22,"换手率":1.06},{"日期":"2004-11-22T00:00:00.000","股票代码":"000001","开盘":7.4,"收盘":7.38,"最高":7.45,"最低":7.31,"成交量":44725,"成交额":32959000.0,"振幅":1.89,"涨跌幅":-0.4,"涨跌额":-0.03,"换手率":0.32},{"日期":"2004-11-23T00:00:00.000","股票代码":"000001","开盘":7.38,"收盘":7.27,"最高":7.38,"最低":7.23,"成交量":33867,"成交额":24631000.0,"振幅":2.03,"涨跌幅":-1.49,"涨跌额":-0.11,"换手率":0.24},{"日期":"2004-11-24T00:00:00.000","股票代码":"000001","开盘":7.3,"收盘":7.16,"最高":7.32,"最低":7.15,"成交量":33549,"成交额":24280000.0,"振幅":2.34,"涨跌幅":-1.51,"涨跌额":-0.11,"换手率":0.24},{"日期":"2004-11-25T00:00:00.000","股票代码":"000001","开盘":7.14,"收盘":7.2,"最高":7.24,"最低":7.14,"成交量":22767,"成交额":16362000.0,"振幅":1.4,"涨跌幅":0.56,"涨跌额":0.04,"换手率":0.16},{"日期":"2004-11-26T00:00:00.000","股票代码":"000001","开盘":7.2,"收盘":7.18,"最高":7.24,"最低":7.16,"成交量":17372,"成交额":12498000.0,"振幅":1.11,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":0.12},{"日期":"2004-11-29T00:00:00.000","股票代码":"000001","开盘":7.18,"收盘":7.06,"最高":7.19,"最低":7.05,"成交量":23465,"成交额":16665000.0,"振幅":1.95,"涨跌幅":-1.67,"涨跌额":-0.12,"换手率":0.17},{"日期":"2004-11-30T00:00:00.000","股票代码":"000001","开盘":7.03,"收盘":7.05,"最高":7.1,"最低":6.99,"成交量":28607,"成交额":20121000.0,"振幅":1.56,"涨跌幅":-0.14,"涨跌额":-0.01,"换手率":0.2},{"日期":"2004-12-01T00:00:00.000","股票代码":"000001","开盘":7.03,"收盘":6.94,"最高":7.03,"最低":6.9,"成交量":37528,"成交额":26063000.0,"振幅":1.84,"涨跌幅":-1.56,"涨跌额":-0.11,"换手率":0.27},{"日期":"2004-12-02T00:00:00.000","股票代码":"000001","开盘":6.94,"收盘":7.0,"最高":7.0,"最低":6.9,"成交量":20756,"成交额":14404000.0,"振幅":1.44,"涨跌幅":0.86,"涨跌额":0.06,"换手率":0.15},{"日期":"2004-12-03T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.02,"最高":7.06,"最低":6.98,"成交量":21542,"成交额":15098000.0,"振幅":1.14,"涨跌幅":0.29,"涨跌额":0.02,"换手率":0.15},{"日期":"2004-12-06T00:00:00.000","股票代码":"000001","开盘":7.02,"收盘":6.98,"最高":7.05,"最低":6.95,"成交量":19089,"成交额":13330000.0,"振幅":1.42,"涨跌幅":-0.57,"涨跌额":-0.04,"换手率":0.14},{"日期":"2004-12-07T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.0,"最高":7.06,"最低":6.96,"成交量":19666,"成交额":13807000.0,"振幅":1.43,"涨跌幅":0.29,"涨跌额":0.02,"换手率":0.14},{"日期":"2004-12-08T00:00:00.000","股票代码":"000001","开盘":7.02,"收盘":6.96,"最高":7.08,"最低":6.95,"成交量":25975,"成交额":18171000.0,"振幅":1.86,"涨跌幅":-0.57,"涨跌额":-0.04,"换手率":0.18},{"日期":"2004-12-09T00:00:00.000","股票代码":"000001","开盘":6.96,"收盘":7.09,"最高":7.24,"最低":6.9,"成交量":43280,"成交额":30590000.0,"振幅":4.89,"涨跌幅":1.87,"涨跌额":0.13,"换手率":0.31},{"日期":"2004-12-10T00:00:00.000","股票代码":"000001","开盘":7.08,"收盘":6.94,"最高":7.09,"最低":6.93,"成交量":22710,"成交额":15873000.0,"振幅":2.26,"涨跌幅":-2.12,"涨跌额":-0.15,"换手率":0.16},{"日期":"2004-12-14T00:00:00.000","股票代码":"000001","开盘":6.93,"收盘":6.87,"最高":6.97,"最低":6.86,"成交量":22628,"成交额":15609000.0,"振幅":1.59,"涨跌幅":-1.01,"涨跌额":-0.07,"换手率":0.16},{"日期":"2004-12-15T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.96,"最高":6.99,"最低":6.85,"成交量":24050,"成交额":16630000.0,"振幅":2.04,"涨跌幅":1.31,"涨跌额":0.09,"换手率":0.17},{"日期":"2004-12-16T00:00:00.000","股票代码":"000001","开盘":6.95,"收盘":6.99,"最高":7.17,"最低":6.87,"成交量":36225,"成交额":25486000.0,"振幅":4.31,"涨跌幅":0.43,"涨跌额":0.03,"换手率":0.26},{"日期":"2004-12-17T00:00:00.000","股票代码":"000001","开盘":6.92,"收盘":6.91,"最高":7.04,"最低":6.89,"成交量":20595,"成交额":14309000.0,"振幅":2.15,"涨跌幅":-1.14,"涨跌额":-0.08,"换手率":0.15},{"日期":"2004-12-20T00:00:00.000","股票代码":"000001","开盘":6.9,"收盘":6.86,"最高":6.91,"最低":6.85,"成交量":30022,"成交额":20649000.0,"振幅":0.87,"涨跌幅":-0.72,"涨跌额":-0.05,"换手率":0.21},{"日期":"2004-12-21T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.86,"最高":6.95,"最低":6.8,"成交量":24203,"成交额":16560000.0,"振幅":2.19,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"2004-12-22T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.97,"最高":6.98,"最低":6.83,"成交量":38337,"成交额":26424000.0,"振幅":2.19,"涨跌幅":1.6,"涨跌额":0.11,"换手率":0.27},{"日期":"2004-12-23T00:00:00.000","股票代码":"000001","开盘":6.95,"收盘":6.88,"最高":7.03,"最低":6.88,"成交量":17384,"成交额":12059000.0,"振幅":2.15,"涨跌幅":-1.29,"涨跌额":-0.09,"换手率":0.12},{"日期":"2004-12-24T00:00:00.000","股票代码":"000001","开盘":6.89,"收盘":6.82,"最高":6.93,"最低":6.8,"成交量":17691,"成交额":12124000.0,"振幅":1.89,"涨跌幅":-0.87,"涨跌额":-0.06,"换手率":0.13},{"日期":"2004-12-27T00:00:00.000","股票代码":"000001","开盘":6.82,"收盘":6.75,"最高":6.82,"最低":6.68,"成交量":27009,"成交额":18215000.0,"振幅":2.05,"涨跌幅":-1.03,"涨跌额":-0.07,"换手率":0.19},{"日期":"2004-12-28T00:00:00.000","股票代码":"000001","开盘":6.74,"收盘":6.69,"最高":6.74,"最低":6.65,"成交量":18509,"成交额":12380000.0,"振幅":1.33,"涨跌幅":-0.89,"涨跌额":-0.06,"换手率":0.13},{"日期":"2004-12-29T00:00:00.000","股票代码":"000001","开盘":6.69,"收盘":6.66,"最高":6.74,"最低":6.65,"成交量":20575,"成交额":13723000.0,"振幅":1.35,"涨跌幅":-0.45,"涨跌额":-0.03,"换手率":0.15},{"日期":"2004-12-30T00:00:00.000","股票代码":"000001","开盘":6.66,"收盘":6.58,"最高":6.69,"最低":6.55,"成交量":36785,"成交额":24351000.0,"振幅":2.1,"涨跌幅":-1.2,"涨跌额":-0.08,"换手率":0.26},{"日期":"2004-12-31T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.59,"最高":6.66,"最低":6.58,"成交量":17521,"成交额":11594000.0,"振幅":1.22,"涨跌幅":0.15,"涨跌额":0.01,"换手率":0.12},{"日期":"2005-01-04T00:00:00.000","股票代码":"000001","开盘":6.59,"收盘":6.52,"最高":6.59,"最低":6.46,"成交量":17608,"成交额":11465000.0,"振幅":1.97,"涨跌幅":-1.06,"涨跌额":-0.07,"换手率":0.12},{"日期":"2005-01-05T00:00:00.000","股票代码":"000001","开盘":6.52,"收盘":6.46,"最高":6.55,"最低":6.35,"成交量":32221,"成交额":20718000.0,"振幅":3.07,"涨跌幅":-0.92,"涨跌额":-0.06,"换手率":0.23},{"日期":"2005-01-06T00:00:00.000","股票代码":"000001","开盘":6.5,"收盘":6.52,"最高":6.59,"最低":6.45,"成交量":26664,"成交额":17333000.0,"振幅":2.17,"涨跌幅":0.93,"涨跌额":0.06,"换手率":0.19},{"日期":"2005-01-07T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.51,"最高":6.6,"最低":6.46,"成交量":18861,"成交额":12302000.0,"振幅":2.15,"涨跌幅":-0.15,"涨跌额":-0.01,"换手率":0.13},{"日期":"2005-01-10T00:00:00.000","股票代码":"000001","开盘":6.51,"收盘":6.59,"最高":6.59,"最低":6.37,"成交量":26320,"成交额":17111000.0,"振幅":3.38,"涨跌幅":1.23,"涨跌额":0.08,"换手率":0.19},{"日期":"2005-01-12T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.53,"最高":6.61,"最低":6.47,"成交量":16386,"成交额":10672000.0,"振幅":2.12,"涨跌幅":-0.91,"涨跌额":-0.06,"换手率":0.12},{"日期":"2005-01-13T00:00:00.000","股票代码":"000001","开盘":6.53,"收盘":6.57,"最高":6.6,"最低":6.5,"成交量":16007,"成交额":10504000.0,"振幅":1.53,"涨跌幅":0.61,"涨跌额":0.04,"换手率":0.11},{"日期":"2005-01-14T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.5,"最高":6.6,"最低":6.49,"成交量":16047,"成交额":10476000.0,"振幅":1.67,"涨跌幅":-1.07,"涨跌额":-0.07,"换手率":0.11},{"日期":"2005-01-17T00:00:00.000","股票代码":"000001","开盘":6.47,"收盘":6.25,"最高":6.47,"最低":6.21,"成交量":31714,"成交额":20039000.0,"振幅":4.0,"涨跌幅":-3.85,"涨跌额":-0.25,"换手率":0.23},{"日期":"2005-01-18T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.22,"最高":6.29,"最低":6.15,"成交量":25917,"成交额":16109000.0,"振幅":2.24,"涨跌幅":-0.48,"涨跌额":-0.03,"换手率":0.18},{"日期":"2005-01-19T00:00:00.000","股票代码":"000001","开盘":6.22,"收盘":6.16,"最高":6.25,"最低":6.15,"成交量":16853,"成交额":10416000.0,"振幅":1.61,"涨跌幅":-0.96,"涨跌额":-0.06,"换手率":0.12},{"日期":"2005-01-20T00:00:00.000","股票代码":"000001","开盘":6.16,"收盘":6.01,"最高":6.16,"最低":5.98,"成交量":39489,"成交额":23815000.0,"振幅":2.92,"涨跌幅":-2.44,"涨跌额":-0.15,"换手率":0.28},{"日期":"2005-01-21T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":6.41,"最高":6.5,"最低":5.85,"成交量":100378,"成交额":62408000.0,"振幅":10.82,"涨跌幅":6.66,"涨跌额":0.4,"换手率":0.71},{"日期":"2005-01-24T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.47,"最高":6.65,"最低":6.38,"成交量":64583,"成交额":41761000.0,"振幅":4.21,"涨跌幅":0.94,"涨跌额":0.06,"换手率":0.46},{"日期":"2005-01-25T00:00:00.000","股票代码":"000001","开盘":6.45,"收盘":6.31,"最高":6.46,"最低":6.27,"成交量":35001,"成交额":22142000.0,"振幅":2.94,"涨跌幅":-2.47,"涨跌额":-0.16,"换手率":0.25},{"日期":"2005-01-26T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.3,"最高":6.46,"最低":6.24,"成交量":25375,"成交额":16124000.0,"振幅":3.49,"涨跌幅":-0.16,"涨跌额":-0.01,"换手率":0.18},{"日期":"2005-01-27T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.14,"最高":6.3,"最低":6.11,"成交量":25250,"成交额":15671000.0,"振幅":3.02,"涨跌幅":-2.54,"涨跌额":-0.16,"换手率":0.18},{"日期":"2005-01-28T00:00:00.000","股票代码":"000001","开盘":6.13,"收盘":6.17,"最高":6.18,"最低":6.05,"成交量":23312,"成交额":14212000.0,"振幅":2.12,"涨跌幅":0.49,"涨跌额":0.03,"换手率":0.17},{"日期":"2005-01-31T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.06,"最高":6.15,"最低":6.03,"成交量":18578,"成交额":11288000.0,"振幅":1.94,"涨跌幅":-1.78,"涨跌额":-0.11,"换手率":0.13},{"日期":"2005-02-01T00:00:00.000","股票代码":"000001","开盘":6.07,"收盘":6.09,"最高":6.19,"最低":6.06,"成交量":21267,"成交额":13006000.0,"振幅":2.15,"涨跌幅":0.5,"涨跌额":0.03,"换手率":0.15},{"日期":"2005-02-02T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.4,"最高":6.41,"最低":6.09,"成交量":56966,"成交额":35957000.0,"振幅":5.25,"涨跌幅":5.09,"涨跌额":0.31,"换手率":0.4},{"日期":"2005-02-03T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.31,"最高":6.44,"最低":6.3,"成交量":41407,"成交额":26337000.0,"振幅":2.19,"涨跌幅":-1.41,"涨跌额":-0.09,"换手率":0.29},{"日期":"2005-02-04T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.6,"最高":6.74,"最低":6.24,"成交量":89179,"成交额":58460000.0,"振幅":7.92,"涨跌幅":4.6,"涨跌额":0.29,"换手率":0.63},{"日期":"2005-02-16T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.59,"最高":6.68,"最低":6.53,"成交量":42316,"成交额":27970000.0,"振幅":2.27,"涨跌幅":-0.15,"涨跌额":-0.01,"换手率":0.3},{"日期":"2005-02-17T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.56,"最高":6.64,"最低":6.51,"成交量":30279,"成交额":19839000.0,"振幅":1.97,"涨跌幅":-0.46,"涨跌额":-0.03,"换手率":0.21},{"日期":"2005-02-18T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.6,"最高":6.68,"最低":6.55,"成交量":39646,"成交额":26213000.0,"振幅":1.98,"涨跌幅":0.61,"涨跌额":0.04,"换手率":0.28},{"日期":"2005-02-21T00:00:00.000","股票代码":"000001","开盘":6.63,"收盘":6.71,"最高":6.77,"最低":6.63,"成交量":64608,"成交额":43335000.0,"振幅":2.12,"涨跌幅":1.67,"涨跌额":0.11,"换手率":0.46},{"日期":"2005-02-22T00:00:00.000","股票代码":"000001","开盘":6.71,"收盘":6.74,"最高":6.76,"最低":6.6,"成交量":78425,"成交额":52460000.0,"振幅":2.38,"涨跌幅":0.45,"涨跌额":0.03,"换手率":0.56},{"日期":"2005-02-23T00:00:00.000","股票代码":"000001","开盘":6.74,"收盘":6.67,"最高":6.77,"最低":6.61,"成交量":51198,"成交额":34215000.0,"振幅":2.37,"涨跌幅":-1.04,"涨跌额":-0.07,"换手率":0.36},{"日期":"2005-02-24T00:00:00.000","股票代码":"000001","开盘":6.68,"收盘":6.63,"最高":6.68,"最低":6.57,"成交量":49872,"成交额":32969000.0,"振幅":1.65,"涨跌幅":-0.6,"涨跌额":-0.04,"换手率":0.35},{"日期":"2005-02-25T00:00:00.000","股票代码":"000001","开盘":6.63,"收盘":6.64,"最高":6.76,"最低":6.63,"成交量":56578,"成交额":37865000.0,"振幅":1.96,"涨跌幅":0.15,"涨跌额":0.01,"换手率":0.4},{"日期":"2005-02-28T00:00:00.000","股票代码":"000001","开盘":6.64,"收盘":6.48,"最高":6.65,"最低":6.44,"成交量":51587,"成交额":33546000.0,"振幅":3.16,"涨跌幅":-2.41,"涨跌额":-0.16,"换手率":0.37},{"日期":"2005-03-01T00:00:00.000","股票代码":"000001","开盘":6.48,"收盘":6.4,"最高":6.5,"最低":6.38,"成交量":33636,"成交额":21592000.0,"振幅":1.85,"涨跌幅":-1.23,"涨跌额":-0.08,"换手率":0.24},{"日期":"2005-03-02T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.38,"最高":6.47,"最低":6.36,"成交量":30798,"成交额":19739000.0,"振幅":1.72,"涨跌幅":-0.31,"涨跌额":-0.02,"换手率":0.22},{"日期":"2005-03-03T00:00:00.000","股票代码":"000001","开盘":6.38,"收盘":6.44,"最高":6.45,"最低":6.35,"成交量":17799,"成交额":11399000.0,"振幅":1.57,"涨跌幅":0.94,"涨跌额":0.06,"换手率":0.13},{"日期":"2005-03-04T00:00:00.000","股票代码":"000001","开盘":6.44,"收盘":6.36,"最高":6.44,"最低":6.33,"成交量":21761,"成交额":13861000.0,"振幅":1.71,"涨跌幅":-1.24,"涨跌额":-0.08,"换手率":0.15},{"日期":"2005-03-07T00:00:00.000","股票代码":"000001","开盘":6.33,"收盘":6.24,"最高":6.38,"最低":6.23,"成交量":31734,"成交额":19970000.0,"振幅":2.36,"涨跌幅":-1.89,"涨跌额":-0.12,"换手率":0.23},{"日期":"2005-03-08T00:00:00.000","股票代码":"000001","开盘":6.38,"收盘":6.35,"最高":6.38,"最低":6.25,"成交量":45619,"成交额":28709000.0,"振幅":2.08,"涨跌幅":1.76,"涨跌额":0.11,"换手率":0.32},{"日期":"2005-03-09T00:00:00.000","股票代码":"000001","开盘":6.36,"收盘":6.29,"最高":6.38,"最低":6.24,"成交量":43561,"成交额":27405000.0,"振幅":2.2,"涨跌幅":-0.94,"涨跌额":-0.06,"换手率":0.31},{"日期":"2005-03-10T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.16,"最高":6.28,"最低":6.13,"成交量":41145,"成交额":25487000.0,"振幅":2.38,"涨跌幅":-2.07,"涨跌额":-0.13,"换手率":0.29},{"日期":"2005-03-11T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.12,"最高":6.17,"最低":6.08,"成交量":36265,"成交额":22164000.0,"振幅":1.46,"涨跌幅":-0.65,"涨跌额":-0.04,"换手率":0.26},{"日期":"2005-03-14T00:00:00.000","股票代码":"000001","开盘":6.12,"收盘":6.08,"最高":6.17,"最低":6.02,"成交量":36933,"成交额":22469000.0,"振幅":2.45,"涨跌幅":-0.65,"涨跌额":-0.04,"换手率":0.26},{"日期":"2005-03-15T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":5.99,"最高":6.15,"最低":5.96,"成交量":43329,"成交额":26068000.0,"振幅":3.13,"涨跌幅":-1.48,"涨跌额":-0.09,"换手率":0.31},{"日期":"2005-03-16T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":5.93,"最高":6.0,"最低":5.9,"成交量":32009,"成交额":19019000.0,"振幅":1.67,"涨跌幅":-1.0,"涨跌额":-0.06,"换手率":0.23},{"日期":"2005-03-17T00:00:00.000","股票代码":"000001","开盘":5.94,"收盘":5.97,"最高":6.03,"最低":5.93,"成交量":28749,"成交额":17202000.0,"振幅":1.69,"涨跌幅":0.67,"涨跌额":0.04,"换手率":0.2},{"日期":"2005-03-18T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":5.93,"最高":6.05,"最低":5.9,"成交量":32110,"成交额":19121000.0,"振幅":2.51,"涨跌幅":-0.67,"涨跌额":-0.04,"换手率":0.23},{"日期":"2005-03-21T00:00:00.000","股票代码":"000001","开盘":5.93,"收盘":5.94,"最高":6.0,"最低":5.9,"成交量":18410,"成交额":10936000.0,"振幅":1.69,"涨跌幅":0.17,"涨跌额":0.01,"换手率":0.13},{"日期":"2005-03-22T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":5.54,"最高":6.0,"最低":5.51,"成交量":52362,"成交额":29748000.0,"振幅":8.25,"涨跌幅":-6.73,"涨跌额":-0.4,"换手率":0.37},{"日期":"2005-03-23T00:00:00.000","股票代码":"000001","开盘":5.54,"收盘":5.36,"最高":5.58,"最低":5.34,"成交量":59658,"成交额":32514000.0,"振幅":4.33,"涨跌幅":-3.25,"涨跌额":-0.18,"换手率":0.42},{"日期":"2005-03-24T00:00:00.000","股票代码":"000001","开盘":5.37,"收盘":5.4,"最高":5.45,"最低":5.32,"成交量":53108,"成交额":28537000.0,"振幅":2.43,"涨跌幅":0.75,"涨跌额":0.04,"换手率":0.38},{"日期":"2005-03-25T00:00:00.000","股票代码":"000001","开盘":5.4,"收盘":5.4,"最高":5.44,"最低":5.34,"成交量":25488,"成交额":13743000.0,"振幅":1.85,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.18},{"日期":"2005-03-28T00:00:00.000","股票代码":"000001","开盘":5.38,"收盘":5.3,"最高":5.4,"最低":5.24,"成交量":27450,"成交额":14545000.0,"振幅":2.96,"涨跌幅":-1.85,"涨跌额":-0.1,"换手率":0.19},{"日期":"2005-03-29T00:00:00.000","股票代码":"000001","开盘":5.3,"收盘":5.3,"最高":5.37,"最低":5.28,"成交量":19248,"成交额":10245000.0,"振幅":1.7,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.14},{"日期":"2005-03-30T00:00:00.000","股票代码":"000001","开盘":5.3,"收盘":5.1,"最高":5.3,"最低":5.05,"成交量":42336,"成交额":21780000.0,"振幅":4.72,"涨跌幅":-3.77,"涨跌额":-0.2,"换手率":0.3},{"日期":"2005-03-31T00:00:00.000","股票代码":"000001","开盘":5.09,"收盘":5.21,"最高":5.23,"最低":5.06,"成交量":34085,"成交额":17553000.0,"振幅":3.33,"涨跌幅":2.16,"涨跌额":0.11,"换手率":0.24},{"日期":"2005-04-01T00:00:00.000","股票代码":"000001","开盘":5.2,"收盘":5.6,"最高":5.73,"最低":5.12,"成交量":70046,"成交额":38229000.0,"振幅":11.71,"涨跌幅":7.49,"涨跌额":0.39,"换手率":0.5},{"日期":"2005-04-04T00:00:00.000","股票代码":"000001","开盘":5.52,"收盘":5.42,"最高":5.58,"最低":5.36,"成交量":53689,"成交额":29392000.0,"振幅":3.93,"涨跌幅":-3.21,"涨跌额":-0.18,"换手率":0.38},{"日期":"2005-04-05T00:00:00.000","股票代码":"000001","开盘":5.42,"收盘":5.49,"最高":5.61,"最低":5.4,"成交量":45102,"成交额":24840000.0,"振幅":3.87,"涨跌幅":1.29,"涨跌额":0.07,"换手率":0.32},{"日期":"2005-04-06T00:00:00.000","股票代码":"000001","开盘":5.5,"收盘":5.61,"最高":5.67,"最低":5.4,"成交量":52851,"成交额":29248000.0,"振幅":4.92,"涨跌幅":2.19,"涨跌额":0.12,"换手率":0.38},{"日期":"2005-04-07T00:00:00.000","股票代码":"000001","开盘":5.7,"收盘":6.17,"最高":6.17,"最低":5.7,"成交量":250415,"成交额":152371008.0,"振幅":8.38,"涨跌幅":9.98,"涨跌额":0.56,"换手率":1.78},{"日期":"2005-04-08T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.79,"最高":6.79,"最低":6.18,"成交量":497164,"成交额":320032992.0,"振幅":9.89,"涨跌幅":10.05,"涨跌额":0.62,"换手率":3.53},{"日期":"2005-04-11T00:00:00.000","股票代码":"000001","开盘":6.8,"收盘":6.94,"最高":7.39,"最低":6.62,"成交量":557051,"成交额":390768000.0,"振幅":11.34,"涨跌幅":2.21,"涨跌额":0.15,"换手率":3.95},{"日期":"2005-04-12T00:00:00.000","股票代码":"000001","开盘":6.88,"收盘":6.64,"最高":6.91,"最低":6.62,"成交量":291348,"成交额":196698000.0,"振幅":4.18,"涨跌幅":-4.32,"涨跌额":-0.3,"换手率":2.07},{"日期":"2005-04-13T00:00:00.000","股票代码":"000001","开盘":6.7,"收盘":6.88,"最高":7.13,"最低":6.68,"成交量":410495,"成交额":284352992.0,"振幅":6.78,"涨跌幅":3.61,"涨跌额":0.24,"换手率":2.91},{"日期":"2005-04-14T00:00:00.000","股票代码":"000001","开盘":6.85,"收盘":6.6,"最高":6.87,"最低":6.52,"成交量":203301,"成交额":135472992.0,"振幅":5.09,"涨跌幅":-4.07,"涨跌额":-0.28,"换手率":1.44},{"日期":"2005-04-15T00:00:00.000","股票代码":"000001","开盘":6.5,"收盘":6.63,"最高":6.77,"最低":6.38,"成交量":184026,"成交额":121206000.0,"振幅":5.91,"涨跌幅":0.45,"涨跌额":0.03,"换手率":1.31},{"日期":"2005-04-18T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.43,"最高":6.58,"最低":6.35,"成交量":101993,"成交额":65648000.0,"振幅":3.47,"涨跌幅":-3.02,"涨跌额":-0.2,"换手率":0.72},{"日期":"2005-04-19T00:00:00.000","股票代码":"000001","开盘":6.43,"收盘":6.75,"最高":6.79,"最低":6.41,"成交量":192045,"成交额":127516000.0,"振幅":5.91,"涨跌幅":4.98,"涨跌额":0.32,"换手率":1.36},{"日期":"2005-04-20T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.63,"最高":6.74,"最低":6.45,"成交量":132125,"成交额":87204000.0,"振幅":4.3,"涨跌幅":-1.78,"涨跌额":-0.12,"换手率":0.94},{"日期":"2005-04-22T00:00:00.000","股票代码":"000001","开盘":6.16,"收盘":5.98,"最高":6.4,"最低":5.97,"成交量":249130,"成交额":152338000.0,"振幅":6.49,"涨跌幅":-9.8,"涨跌额":-0.65,"换手率":1.77},{"日期":"2005-04-25T00:00:00.000","股票代码":"000001","开盘":5.8,"收盘":5.79,"最高":5.85,"最低":5.4,"成交量":164400,"成交额":92417000.0,"振幅":7.53,"涨跌幅":-3.18,"涨跌额":-0.19,"换手率":1.17},{"日期":"2005-04-26T00:00:00.000","股票代码":"000001","开盘":5.77,"收盘":6.05,"最高":6.13,"最低":5.7,"成交量":144874,"成交额":85802000.0,"振幅":7.43,"涨跌幅":4.49,"涨跌额":0.26,"换手率":1.03},{"日期":"2005-04-27T00:00:00.000","股票代码":"000001","开盘":6.05,"收盘":5.72,"最高":6.05,"最低":5.68,"成交量":109798,"成交额":63958000.0,"振幅":6.12,"涨跌幅":-5.45,"涨跌额":-0.33,"换手率":0.78},{"日期":"2005-04-28T00:00:00.000","股票代码":"000001","开盘":5.7,"收盘":5.88,"最高":6.02,"最低":5.48,"成交量":132633,"成交额":77119000.0,"振幅":9.44,"涨跌幅":2.8,"涨跌额":0.16,"换手率":0.94},{"日期":"2005-04-29T00:00:00.000","股票代码":"000001","开盘":5.88,"收盘":6.2,"最高":6.47,"最低":5.8,"成交量":236273,"成交额":146846000.0,"振幅":11.39,"涨跌幅":5.44,"涨跌额":0.32,"换手率":1.68},{"日期":"2005-05-09T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.09,"最高":6.27,"最低":5.98,"成交量":96939,"成交额":59428000.0,"振幅":4.68,"涨跌幅":-1.77,"涨跌额":-0.11,"换手率":0.69},{"日期":"2005-05-10T00:00:00.000","股票代码":"000001","开盘":6.09,"收盘":6.31,"最高":6.36,"最低":5.97,"成交量":108414,"成交额":67332000.0,"振幅":6.4,"涨跌幅":3.61,"涨跌额":0.22,"换手率":0.77},{"日期":"2005-05-11T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.19,"最高":6.4,"最低":6.12,"成交量":106868,"成交额":66813000.0,"振幅":4.44,"涨跌幅":-1.9,"涨跌额":-0.12,"换手率":0.76},{"日期":"2005-05-12T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.19,"最高":6.34,"最低":6.14,"成交量":79396,"成交额":49387000.0,"振幅":3.23,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.56},{"日期":"2005-05-13T00:00:00.000","股票代码":"000001","开盘":6.19,"收盘":6.02,"最高":6.24,"最低":5.9,"成交量":111481,"成交额":67292000.0,"振幅":5.49,"涨跌幅":-2.75,"涨跌额":-0.17,"换手率":0.79},{"日期":"2005-05-16T00:00:00.000","股票代码":"000001","开盘":6.02,"收盘":5.9,"最高":6.02,"最低":5.76,"成交量":54461,"成交额":32003000.0,"振幅":4.32,"涨跌幅":-1.99,"涨跌额":-0.12,"换手率":0.39},{"日期":"2005-05-17T00:00:00.000","股票代码":"000001","开盘":5.9,"收盘":6.06,"最高":6.15,"最低":5.81,"成交量":60944,"成交额":36815000.0,"振幅":5.76,"涨跌幅":2.71,"涨跌额":0.16,"换手率":0.43},{"日期":"2005-05-18T00:00:00.000","股票代码":"000001","开盘":6.06,"收盘":6.14,"最高":6.2,"最低":6.04,"成交量":52046,"成交额":31843000.0,"振幅":2.64,"涨跌幅":1.32,"涨跌额":0.08,"换手率":0.37},{"日期":"2005-05-19T00:00:00.000","股票代码":"000001","开盘":6.14,"收盘":6.2,"最高":6.27,"最低":6.01,"成交量":72994,"成交额":45054000.0,"振幅":4.23,"涨跌幅":0.98,"涨跌额":0.06,"换手率":0.52},{"日期":"2005-05-20T00:00:00.000","股票代码":"000001","开盘":6.22,"收盘":6.21,"最高":6.34,"最低":6.12,"成交量":98810,"成交额":61928000.0,"振幅":3.55,"涨跌幅":0.16,"涨跌额":0.01,"换手率":0.7},{"日期":"2005-05-23T00:00:00.000","股票代码":"000001","开盘":6.13,"收盘":5.96,"最高":6.16,"最低":5.96,"成交量":82638,"成交额":49957000.0,"振幅":3.22,"涨跌幅":-4.03,"涨跌额":-0.25,"换手率":0.59},{"日期":"2005-05-24T00:00:00.000","股票代码":"000001","开盘":5.95,"收盘":6.16,"最高":6.23,"最低":5.91,"成交量":69936,"成交额":42826000.0,"振幅":5.37,"涨跌幅":3.36,"涨跌额":0.2,"换手率":0.5},{"日期":"2005-05-25T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.17,"最高":6.28,"最低":6.1,"成交量":55267,"成交额":34222000.0,"振幅":2.92,"涨跌幅":0.16,"涨跌额":0.01,"换手率":0.39},{"日期":"2005-05-26T00:00:00.000","股票代码":"000001","开盘":6.16,"收盘":6.14,"最高":6.21,"最低":6.12,"成交量":43689,"成交额":26903000.0,"振幅":1.46,"涨跌幅":-0.49,"涨跌额":-0.03,"换手率":0.31},{"日期":"2005-05-27T00:00:00.000","股票代码":"000001","开盘":6.14,"收盘":6.15,"最高":6.28,"最低":6.12,"成交量":54319,"成交额":33668000.0,"振幅":2.61,"涨跌幅":0.16,"涨跌额":0.01,"换手率":0.39},{"日期":"2005-05-30T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.1,"最高":6.15,"最低":5.9,"成交量":58045,"成交额":35028000.0,"振幅":4.07,"涨跌幅":-0.81,"涨跌额":-0.05,"换手率":0.41},{"日期":"2005-05-31T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":6.01,"最高":6.16,"最低":5.95,"成交量":59995,"成交额":36305000.0,"振幅":3.44,"涨跌幅":-1.48,"涨跌额":-0.09,"换手率":0.43},{"日期":"2005-06-01T00:00:00.000","股票代码":"000001","开盘":6.01,"收盘":5.95,"最高":6.04,"最低":5.93,"成交量":38591,"成交额":23047000.0,"振幅":1.83,"涨跌幅":-1.0,"涨跌额":-0.06,"换手率":0.27},{"日期":"2005-06-02T00:00:00.000","股票代码":"000001","开盘":5.95,"收盘":5.78,"最高":6.02,"最低":5.7,"成交量":78764,"成交额":45884000.0,"振幅":5.38,"涨跌幅":-2.86,"涨跌额":-0.17,"换手率":0.56},{"日期":"2005-06-03T00:00:00.000","股票代码":"000001","开盘":5.78,"收盘":5.83,"最高":6.0,"最低":5.71,"成交量":66447,"成交额":38920000.0,"振幅":5.02,"涨跌幅":0.87,"涨跌额":0.05,"换手率":0.47},{"日期":"2005-06-06T00:00:00.000","股票代码":"000001","开盘":5.82,"收盘":5.94,"最高":5.96,"最低":5.71,"成交量":49616,"成交额":29060000.0,"振幅":4.29,"涨跌幅":1.89,"涨跌额":0.11,"换手率":0.35},{"日期":"2005-06-07T00:00:00.000","股票代码":"000001","开盘":5.98,"收盘":5.94,"最高":6.1,"最低":5.9,"成交量":69658,"成交额":41759000.0,"振幅":3.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"2005-06-08T00:00:00.000","股票代码":"000001","开盘":5.93,"收盘":6.49,"最高":6.53,"最低":5.93,"成交量":220116,"成交额":138782000.0,"振幅":10.1,"涨跌幅":9.26,"涨跌额":0.55,"换手率":1.56},{"日期":"2005-06-09T00:00:00.000","股票代码":"000001","开盘":6.49,"收盘":6.48,"最高":6.64,"最低":6.38,"成交量":212710,"成交额":138010000.0,"振幅":4.01,"涨跌幅":-0.15,"涨跌额":-0.01,"换手率":1.51},{"日期":"2005-06-10T00:00:00.000","股票代码":"000001","开盘":6.45,"收盘":6.58,"最高":6.93,"最低":6.4,"成交量":257083,"成交额":171604000.0,"振幅":8.18,"涨跌幅":1.54,"涨跌额":0.1,"换手率":1.82},{"日期":"2005-06-13T00:00:00.000","股票代码":"000001","开盘":6.58,"收盘":6.5,"最高":6.7,"最低":6.38,"成交量":137635,"成交额":89578000.0,"振幅":4.86,"涨跌幅":-1.22,"涨跌额":-0.08,"换手率":0.98},{"日期":"2005-06-14T00:00:00.000","股票代码":"000001","开盘":6.5,"收盘":6.39,"最高":6.7,"最低":6.38,"成交量":103633,"成交额":67648000.0,"振幅":4.92,"涨跌幅":-1.69,"涨跌额":-0.11,"换手率":0.74},{"日期":"2005-06-15T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.22,"最高":6.42,"最低":6.19,"成交量":72632,"成交额":45629000.0,"振幅":3.6,"涨跌幅":-2.66,"涨跌额":-0.17,"换手率":0.52},{"日期":"2005-06-16T00:00:00.000","股票代码":"000001","开盘":6.22,"收盘":6.37,"最高":6.42,"最低":6.22,"成交量":66953,"成交额":42332000.0,"振幅":3.22,"涨跌幅":2.41,"涨跌额":0.15,"换手率":0.48},{"日期":"2005-06-20T00:00:00.000","股票代码":"000001","开盘":6.36,"收盘":6.39,"最高":6.5,"最低":6.07,"成交量":152498,"成交额":96519000.0,"振幅":6.75,"涨跌幅":0.31,"涨跌额":0.02,"换手率":1.08},{"日期":"2005-06-21T00:00:00.000","股票代码":"000001","开盘":6.42,"收盘":6.39,"最高":6.53,"最低":6.31,"成交量":94895,"成交额":61052000.0,"振幅":3.44,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.67},{"日期":"2005-06-22T00:00:00.000","股票代码":"000001","开盘":6.42,"收盘":6.48,"最高":6.53,"最低":6.39,"成交量":87667,"成交额":56644000.0,"振幅":2.19,"涨跌幅":1.41,"涨跌额":0.09,"换手率":0.62},{"日期":"2005-06-23T00:00:00.000","股票代码":"000001","开盘":6.46,"收盘":6.23,"最高":6.52,"最低":6.18,"成交量":114949,"成交额":72681000.0,"振幅":5.25,"涨跌幅":-3.86,"涨跌额":-0.25,"换手率":0.82},{"日期":"2005-06-24T00:00:00.000","股票代码":"000001","开盘":6.22,"收盘":6.29,"最高":6.3,"最低":6.18,"成交量":52761,"成交额":32967000.0,"振幅":1.93,"涨跌幅":0.96,"涨跌额":0.06,"换手率":0.37},{"日期":"2005-06-27T00:00:00.000","股票代码":"000001","开盘":6.39,"收盘":6.42,"最高":6.5,"最低":6.36,"成交量":112689,"成交额":72527000.0,"振幅":2.23,"涨跌幅":2.07,"涨跌额":0.13,"换手率":0.8},{"日期":"2005-06-28T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.25,"最高":6.4,"最低":6.22,"成交量":71990,"成交额":45167000.0,"振幅":2.8,"涨跌幅":-2.65,"涨跌额":-0.17,"换手率":0.51},{"日期":"2005-06-29T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.22,"最高":6.32,"最低":6.22,"成交量":31683,"成交额":19801000.0,"振幅":1.6,"涨跌幅":-0.48,"涨跌额":-0.03,"换手率":0.22},{"日期":"2005-06-30T00:00:00.000","股票代码":"000001","开盘":6.21,"收盘":5.93,"最高":6.22,"最低":5.92,"成交量":111055,"成交额":66944000.0,"振幅":4.82,"涨跌幅":-4.66,"涨跌额":-0.29,"换手率":0.79},{"日期":"2005-07-01T00:00:00.000","股票代码":"000001","开盘":5.92,"收盘":5.79,"最高":5.95,"最低":5.74,"成交量":76134,"成交额":44347000.0,"振幅":3.54,"涨跌幅":-2.36,"涨跌额":-0.14,"换手率":0.54},{"日期":"2005-07-04T00:00:00.000","股票代码":"000001","开盘":5.75,"收盘":5.84,"最高":5.85,"最低":5.68,"成交量":55687,"成交额":31891000.0,"振幅":2.94,"涨跌幅":0.86,"涨跌额":0.05,"换手率":0.4},{"日期":"2005-07-05T00:00:00.000","股票代码":"000001","开盘":5.8,"收盘":5.76,"最高":5.85,"最低":5.71,"成交量":27548,"成交额":15924000.0,"振幅":2.4,"涨跌幅":-1.37,"涨跌额":-0.08,"换手率":0.2},{"日期":"2005-07-06T00:00:00.000","股票代码":"000001","开盘":5.75,"收盘":5.67,"最高":5.82,"最低":5.62,"成交量":42108,"成交额":24070000.0,"振幅":3.47,"涨跌幅":-1.56,"涨跌额":-0.09,"换手率":0.3},{"日期":"2005-07-07T00:00:00.000","股票代码":"000001","开盘":5.62,"收盘":5.66,"最高":5.73,"最低":5.62,"成交量":27167,"成交额":15400000.0,"振幅":1.94,"涨跌幅":-0.18,"涨跌额":-0.01,"换手率":0.19},{"日期":"2005-07-08T00:00:00.000","股票代码":"000001","开盘":5.66,"收盘":5.46,"最高":5.66,"最低":5.45,"成交量":67665,"成交额":37220000.0,"振幅":3.71,"涨跌幅":-3.53,"涨跌额":-0.2,"换手率":0.48},{"日期":"2005-07-11T00:00:00.000","股票代码":"000001","开盘":5.5,"收盘":5.49,"最高":5.67,"最低":5.45,"成交量":44165,"成交额":24514000.0,"振幅":4.03,"涨跌幅":0.55,"涨跌额":0.03,"换手率":0.31},{"日期":"2005-07-12T00:00:00.000","股票代码":"000001","开盘":5.49,"收盘":5.81,"最高":5.88,"最低":5.42,"成交量":80901,"成交额":46324000.0,"振幅":8.38,"涨跌幅":5.83,"涨跌额":0.32,"换手率":0.57},{"日期":"2005-07-13T00:00:00.000","股票代码":"000001","开盘":5.79,"收盘":5.73,"最高":5.81,"最低":5.71,"成交量":42077,"成交额":24175000.0,"振幅":1.72,"涨跌幅":-1.38,"涨跌额":-0.08,"换手率":0.3},{"日期":"2005-07-14T00:00:00.000","股票代码":"000001","开盘":5.73,"收盘":5.76,"最高":5.82,"最低":5.71,"成交量":34052,"成交额":19648000.0,"振幅":1.92,"涨跌幅":0.52,"涨跌额":0.03,"换手率":0.24},{"日期":"2005-07-15T00:00:00.000","股票代码":"000001","开盘":5.74,"收盘":5.66,"最高":5.8,"最低":5.6,"成交量":31852,"成交额":18141000.0,"振幅":3.47,"涨跌幅":-1.74,"涨跌额":-0.1,"换手率":0.23},{"日期":"2005-07-18T00:00:00.000","股票代码":"000001","开盘":5.66,"收盘":5.65,"最高":5.7,"最低":5.52,"成交量":44365,"成交额":24948000.0,"振幅":3.18,"涨跌幅":-0.18,"涨跌额":-0.01,"换手率":0.31},{"日期":"2005-07-19T00:00:00.000","股票代码":"000001","开盘":5.65,"收盘":5.72,"最高":5.8,"最低":5.55,"成交量":51449,"成交额":29200000.0,"振幅":4.42,"涨跌幅":1.24,"涨跌额":0.07,"换手率":0.37},{"日期":"2005-07-20T00:00:00.000","股票代码":"000001","开盘":5.73,"收盘":5.79,"最高":5.82,"最低":5.66,"成交量":55713,"成交额":32182000.0,"振幅":2.8,"涨跌幅":1.22,"涨跌额":0.07,"换手率":0.4},{"日期":"2005-07-21T00:00:00.000","股票代码":"000001","开盘":5.8,"收盘":5.78,"最高":5.8,"最低":5.7,"成交量":26089,"成交额":14990000.0,"振幅":1.73,"涨跌幅":-0.17,"涨跌额":-0.01,"换手率":0.19},{"日期":"2005-07-22T00:00:00.000","股票代码":"000001","开盘":5.81,"收盘":5.95,"最高":6.05,"最低":5.81,"成交量":126141,"成交额":75059000.0,"振幅":4.15,"涨跌幅":2.94,"涨跌额":0.17,"换手率":0.9},{"日期":"2005-07-25T00:00:00.000","股票代码":"000001","开盘":5.94,"收盘":5.94,"最高":6.02,"最低":5.86,"成交量":54791,"成交额":32591000.0,"振幅":2.69,"涨跌幅":-0.17,"涨跌额":-0.01,"换手率":0.39},{"日期":"2005-07-26T00:00:00.000","股票代码":"000001","开盘":5.93,"收盘":6.01,"最高":6.1,"最低":5.91,"成交量":86025,"成交额":51893000.0,"振幅":3.2,"涨跌幅":1.18,"涨跌额":0.07,"换手率":0.61},{"日期":"2005-07-27T00:00:00.000","股票代码":"000001","开盘":6.02,"收盘":6.07,"最高":6.08,"最低":5.93,"成交量":72875,"成交额":43727000.0,"振幅":2.5,"涨跌幅":1.0,"涨跌额":0.06,"换手率":0.52},{"日期":"2005-07-28T00:00:00.000","股票代码":"000001","开盘":6.07,"收盘":6.02,"最高":6.15,"最低":6.0,"成交量":95220,"成交额":57827000.0,"振幅":2.47,"涨跌幅":-0.82,"涨跌额":-0.05,"换手率":0.68},{"日期":"2005-07-29T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":5.93,"最高":6.03,"最低":5.89,"成交量":60472,"成交额":35946000.0,"振幅":2.33,"涨跌幅":-1.5,"涨跌额":-0.09,"换手率":0.43},{"日期":"2005-08-01T00:00:00.000","股票代码":"000001","开盘":5.92,"收盘":5.93,"最高":5.99,"最低":5.82,"成交量":53322,"成交额":31453000.0,"振幅":2.87,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.38},{"日期":"2005-08-02T00:00:00.000","股票代码":"000001","开盘":5.94,"收盘":6.02,"最高":6.03,"最低":5.87,"成交量":62683,"成交额":37227000.0,"振幅":2.7,"涨跌幅":1.52,"涨跌额":0.09,"换手率":0.44},{"日期":"2005-08-03T00:00:00.000","股票代码":"000001","开盘":6.04,"收盘":6.1,"最高":6.34,"最低":6.01,"成交量":155431,"成交额":96121000.0,"振幅":5.48,"涨跌幅":1.33,"涨跌额":0.08,"换手率":1.1},{"日期":"2005-08-04T00:00:00.000","股票代码":"000001","开盘":6.09,"收盘":6.04,"最高":6.15,"最低":6.02,"成交量":68460,"成交额":41579000.0,"振幅":2.13,"涨跌幅":-0.98,"涨跌额":-0.06,"换手率":0.49},{"日期":"2005-08-05T00:00:00.000","股票代码":"000001","开盘":6.04,"收盘":6.22,"最高":6.25,"最低":6.04,"成交量":149192,"成交额":92365000.0,"振幅":3.48,"涨跌幅":2.98,"涨跌额":0.18,"换手率":1.06},{"日期":"2005-08-08T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.24,"最高":6.31,"最低":6.17,"成交量":97054,"成交额":60519000.0,"振幅":2.25,"涨跌幅":0.32,"涨跌额":0.02,"换手率":0.69},{"日期":"2005-08-09T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.27,"最高":6.28,"最低":6.15,"成交量":84561,"成交额":52556000.0,"振幅":2.08,"涨跌幅":0.48,"涨跌额":0.03,"换手率":0.6},{"日期":"2005-08-10T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.3,"最高":6.37,"最低":6.21,"成交量":115491,"成交额":72491000.0,"振幅":2.55,"涨跌幅":0.48,"涨跌额":0.03,"换手率":0.82},{"日期":"2005-08-11T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.47,"最高":6.49,"最低":6.27,"成交量":225320,"成交额":144216992.0,"振幅":3.49,"涨跌幅":2.7,"涨跌额":0.17,"换手率":1.6},{"日期":"2005-08-12T00:00:00.000","股票代码":"000001","开盘":6.47,"收盘":6.2,"最高":6.48,"最低":6.2,"成交量":168574,"成交额":106591000.0,"振幅":4.33,"涨跌幅":-4.17,"涨跌额":-0.27,"换手率":1.2},{"日期":"2005-08-15T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.3,"最高":6.33,"最低":6.17,"成交量":97681,"成交额":60947000.0,"振幅":2.58,"涨跌幅":1.61,"涨跌额":0.1,"换手率":0.69},{"日期":"2005-08-16T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.15,"最高":6.33,"最低":6.12,"成交量":110893,"成交额":68620000.0,"振幅":3.33,"涨跌幅":-2.38,"涨跌额":-0.15,"换手率":0.79},{"日期":"2005-08-17T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.19,"最高":6.2,"最低":5.98,"成交量":104519,"成交额":63761000.0,"振幅":3.58,"涨跌幅":0.65,"涨跌额":0.04,"换手率":0.74},{"日期":"2005-08-18T00:00:00.000","股票代码":"000001","开盘":6.19,"收盘":6.02,"最高":6.29,"最低":6.0,"成交量":134629,"成交额":82577000.0,"振幅":4.68,"涨跌幅":-2.75,"涨跌额":-0.17,"换手率":0.96},{"日期":"2005-08-19T00:00:00.000","股票代码":"000001","开盘":6.02,"收盘":5.97,"最高":6.14,"最低":5.9,"成交量":78197,"成交额":46883000.0,"振幅":3.99,"涨跌幅":-0.83,"涨跌额":-0.05,"换手率":0.55},{"日期":"2005-08-22T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":6.04,"最高":6.08,"最低":5.95,"成交量":46587,"成交额":28052000.0,"振幅":2.18,"涨跌幅":1.17,"涨跌额":0.07,"换手率":0.33},{"日期":"2005-08-23T00:00:00.000","股票代码":"000001","开盘":6.04,"收盘":5.99,"最高":6.05,"最低":5.87,"成交量":66127,"成交额":39431000.0,"振幅":2.98,"涨跌幅":-0.83,"涨跌额":-0.05,"换手率":0.47},{"日期":"2005-08-24T00:00:00.000","股票代码":"000001","开盘":5.97,"收盘":6.03,"最高":6.08,"最低":5.97,"成交量":49655,"成交额":29951000.0,"振幅":1.84,"涨跌幅":0.67,"涨跌额":0.04,"换手率":0.35},{"日期":"2005-08-25T00:00:00.000","股票代码":"000001","开盘":6.04,"收盘":6.01,"最高":6.07,"最低":5.94,"成交量":43178,"成交额":25921000.0,"振幅":2.16,"涨跌幅":-0.33,"涨跌额":-0.02,"换手率":0.31},{"日期":"2005-08-26T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":6.15,"最高":6.2,"最低":5.98,"成交量":99172,"成交额":60867000.0,"振幅":3.66,"涨跌幅":2.33,"涨跌额":0.14,"换手率":0.7},{"日期":"2005-08-29T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.08,"最高":6.24,"最低":6.05,"成交量":76834,"成交额":47182000.0,"振幅":3.09,"涨跌幅":-1.14,"涨跌额":-0.07,"换手率":0.55},{"日期":"2005-08-30T00:00:00.000","股票代码":"000001","开盘":6.15,"收盘":6.13,"最高":6.22,"最低":6.08,"成交量":88404,"成交额":54477000.0,"振幅":2.3,"涨跌幅":0.82,"涨跌额":0.05,"换手率":0.63},{"日期":"2005-08-31T00:00:00.000","股票代码":"000001","开盘":6.13,"收盘":6.23,"最高":6.24,"最低":6.06,"成交量":100912,"成交额":62215000.0,"振幅":2.94,"涨跌幅":1.63,"涨跌额":0.1,"换手率":0.72},{"日期":"2005-09-01T00:00:00.000","股票代码":"000001","开盘":6.24,"收盘":6.29,"最高":6.34,"最低":6.18,"成交量":152859,"成交额":95897000.0,"振幅":2.57,"涨跌幅":0.96,"涨跌额":0.06,"换手率":1.08},{"日期":"2005-09-02T00:00:00.000","股票代码":"000001","开盘":6.33,"收盘":6.26,"最高":6.44,"最低":6.24,"成交量":132731,"成交额":83999000.0,"振幅":3.18,"涨跌幅":-0.48,"涨跌额":-0.03,"换手率":0.94},{"日期":"2005-09-05T00:00:00.000","股票代码":"000001","开盘":6.27,"收盘":6.31,"最高":6.32,"最低":6.2,"成交量":77980,"成交额":48765000.0,"振幅":1.92,"涨跌幅":0.8,"涨跌额":0.05,"换手率":0.55},{"日期":"2005-09-06T00:00:00.000","股票代码":"000001","开盘":6.33,"收盘":6.15,"最高":6.34,"最低":6.13,"成交量":90479,"成交额":56411000.0,"振幅":3.33,"涨跌幅":-2.54,"涨跌额":-0.16,"换手率":0.64},{"日期":"2005-09-07T00:00:00.000","股票代码":"000001","开盘":6.14,"收盘":6.21,"最高":6.23,"最低":6.09,"成交量":84238,"成交额":51833000.0,"振幅":2.28,"涨跌幅":0.98,"涨跌额":0.06,"换手率":0.6},{"日期":"2005-09-08T00:00:00.000","股票代码":"000001","开盘":6.21,"收盘":6.32,"最高":6.41,"最低":6.18,"成交量":179956,"成交额":113567000.0,"振幅":3.7,"涨跌幅":1.77,"涨跌额":0.11,"换手率":1.28},{"日期":"2005-09-09T00:00:00.000","股票代码":"000001","开盘":6.31,"收盘":6.25,"最高":6.42,"最低":6.23,"成交量":99116,"成交额":62725000.0,"振幅":3.01,"涨跌幅":-1.11,"涨跌额":-0.07,"换手率":0.7},{"日期":"2005-09-12T00:00:00.000","股票代码":"000001","开盘":6.26,"收盘":6.24,"最高":6.29,"最低":6.18,"成交量":49573,"成交额":30873000.0,"振幅":1.76,"涨跌幅":-0.16,"涨跌额":-0.01,"换手率":0.35},{"日期":"2005-09-13T00:00:00.000","股票代码":"000001","开盘":6.24,"收盘":6.33,"最高":6.34,"最低":6.18,"成交量":82124,"成交额":51399000.0,"振幅":2.56,"涨跌幅":1.44,"涨跌额":0.09,"换手率":0.58},{"日期":"2005-09-14T00:00:00.000","股票代码":"000001","开盘":6.32,"收盘":6.38,"最高":6.4,"最低":6.3,"成交量":134423,"成交额":85405000.0,"振幅":1.58,"涨跌幅":0.79,"涨跌额":0.05,"换手率":0.95},{"日期":"2005-09-15T00:00:00.000","股票代码":"000001","开盘":6.38,"收盘":6.28,"最高":6.39,"最低":6.26,"成交量":82729,"成交额":52137000.0,"振幅":2.04,"涨跌幅":-1.57,"涨跌额":-0.1,"换手率":0.59},{"日期":"2005-09-16T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.3,"最高":6.37,"最低":6.26,"成交量":72815,"成交额":45986000.0,"振幅":1.75,"涨跌幅":0.32,"涨跌额":0.02,"换手率":0.52},{"日期":"2005-09-19T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.28,"最高":6.32,"最低":6.22,"成交量":69513,"成交额":43485000.0,"振幅":1.59,"涨跌幅":-0.32,"涨跌额":-0.02,"换手率":0.49},{"日期":"2005-09-20T00:00:00.000","股票代码":"000001","开盘":6.27,"收盘":6.14,"最高":6.27,"最低":6.13,"成交量":105659,"成交额":65257000.0,"振幅":2.23,"涨跌幅":-2.23,"涨跌额":-0.14,"换手率":0.75},{"日期":"2005-09-21T00:00:00.000","股票代码":"000001","开盘":6.14,"收盘":6.03,"最高":6.18,"最低":6.02,"成交量":83603,"成交额":50898000.0,"振幅":2.61,"涨跌幅":-1.79,"涨跌额":-0.11,"换手率":0.59},{"日期":"2005-09-22T00:00:00.000","股票代码":"000001","开盘":6.02,"收盘":5.9,"最高":6.04,"最低":5.83,"成交量":93892,"成交额":55674000.0,"振幅":3.48,"涨跌幅":-2.16,"涨跌额":-0.13,"换手率":0.67},{"日期":"2005-09-23T00:00:00.000","股票代码":"000001","开盘":5.9,"收盘":5.85,"最高":5.95,"最低":5.83,"成交量":47111,"成交额":27713000.0,"振幅":2.03,"涨跌幅":-0.85,"涨跌额":-0.05,"换手率":0.33},{"日期":"2005-09-26T00:00:00.000","股票代码":"000001","开盘":5.85,"收盘":5.94,"最高":5.95,"最低":5.81,"成交量":41001,"成交额":24081000.0,"振幅":2.39,"涨跌幅":1.54,"涨跌额":0.09,"换手率":0.29},{"日期":"2005-09-27T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":5.76,"最高":5.99,"最低":5.75,"成交量":50313,"成交额":29231000.0,"振幅":4.04,"涨跌幅":-3.03,"涨跌额":-0.18,"换手率":0.36},{"日期":"2005-10-21T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.34,"最高":6.34,"最低":6.04,"成交量":177062,"成交额":111927000.0,"振幅":5.21,"涨跌幅":10.07,"涨跌额":0.58,"换手率":1.26},{"日期":"2005-10-24T00:00:00.000","股票代码":"000001","开盘":6.57,"收盘":6.25,"最高":6.58,"最低":6.23,"成交量":378669,"成交额":241903008.0,"振幅":5.52,"涨跌幅":-1.42,"涨跌额":-0.09,"换手率":2.69},{"日期":"2005-10-25T00:00:00.000","股票代码":"000001","开盘":6.22,"收盘":6.08,"最高":6.3,"最低":6.01,"成交量":174573,"成交额":106832000.0,"振幅":4.64,"涨跌幅":-2.72,"涨跌额":-0.17,"换手率":1.24},{"日期":"2005-10-26T00:00:00.000","股票代码":"000001","开盘":6.1,"收盘":5.92,"最高":6.15,"最低":5.85,"成交量":134733,"成交额":80724000.0,"振幅":4.93,"涨跌幅":-2.63,"涨跌额":-0.16,"换手率":0.96},{"日期":"2005-10-27T00:00:00.000","股票代码":"000001","开盘":5.92,"收盘":5.83,"最高":5.96,"最低":5.78,"成交量":100135,"成交额":58863000.0,"振幅":3.04,"涨跌幅":-1.52,"涨跌额":-0.09,"换手率":0.71},{"日期":"2005-10-28T00:00:00.000","股票代码":"000001","开盘":5.82,"收盘":5.58,"最高":5.87,"最低":5.51,"成交量":102124,"成交额":58016000.0,"振幅":6.17,"涨跌幅":-4.29,"涨跌额":-0.25,"换手率":0.72},{"日期":"2005-10-31T00:00:00.000","股票代码":"000001","开盘":5.58,"收盘":5.71,"最高":5.78,"最低":5.58,"成交量":90950,"成交额":51856000.0,"振幅":3.58,"涨跌幅":2.33,"涨跌额":0.13,"换手率":0.65},{"日期":"2005-11-01T00:00:00.000","股票代码":"000001","开盘":5.69,"收盘":5.7,"最高":5.74,"最低":5.6,"成交量":44721,"成交额":25340000.0,"振幅":2.45,"涨跌幅":-0.18,"涨跌额":-0.01,"换手率":0.32},{"日期":"2005-11-02T00:00:00.000","股票代码":"000001","开盘":5.69,"收盘":5.76,"最高":5.79,"最低":5.66,"成交量":44386,"成交额":25518000.0,"振幅":2.28,"涨跌幅":1.05,"涨跌额":0.06,"换手率":0.31},{"日期":"2005-11-03T00:00:00.000","股票代码":"000001","开盘":5.77,"收盘":5.67,"最高":5.78,"最低":5.61,"成交量":42851,"成交额":24301000.0,"振幅":2.95,"涨跌幅":-1.56,"涨跌额":-0.09,"换手率":0.3},{"日期":"2005-11-04T00:00:00.000","股票代码":"000001","开盘":5.65,"收盘":5.7,"最高":5.71,"最低":5.6,"成交量":31272,"成交额":17654000.0,"振幅":1.94,"涨跌幅":0.53,"涨跌额":0.03,"换手率":0.22},{"日期":"2005-11-07T00:00:00.000","股票代码":"000001","开盘":5.72,"收盘":5.72,"最高":5.73,"最低":5.63,"成交量":31234,"成交额":17758000.0,"振幅":1.75,"涨跌幅":0.35,"涨跌额":0.02,"换手率":0.22},{"日期":"2005-11-08T00:00:00.000","股票代码":"000001","开盘":5.72,"收盘":5.76,"最高":5.78,"最低":5.65,"成交量":32793,"成交额":18778000.0,"振幅":2.27,"涨跌幅":0.7,"涨跌额":0.04,"换手率":0.23},{"日期":"2005-11-09T00:00:00.000","股票代码":"000001","开盘":5.76,"收盘":5.71,"最高":5.78,"最低":5.66,"成交量":26814,"成交额":15312000.0,"振幅":2.08,"涨跌幅":-0.87,"涨跌额":-0.05,"换手率":0.19},{"日期":"2005-11-10T00:00:00.000","股票代码":"000001","开盘":5.7,"收盘":5.55,"最高":5.7,"最低":5.53,"成交量":43691,"成交额":24437000.0,"振幅":2.98,"涨跌幅":-2.8,"涨跌额":-0.16,"换手率":0.31},{"日期":"2005-11-11T00:00:00.000","股票代码":"000001","开盘":5.55,"收盘":5.54,"最高":5.6,"最低":5.51,"成交量":26238,"成交额":14597000.0,"振幅":1.62,"涨跌幅":-0.18,"涨跌额":-0.01,"换手率":0.19},{"日期":"2005-11-14T00:00:00.000","股票代码":"000001","开盘":5.54,"收盘":5.6,"最高":5.66,"最低":5.54,"成交量":16786,"成交额":9389000.0,"振幅":2.17,"涨跌幅":1.08,"涨跌额":0.06,"换手率":0.12},{"日期":"2005-11-15T00:00:00.000","股票代码":"000001","开盘":5.61,"收盘":5.61,"最高":5.67,"最低":5.58,"成交量":27866,"成交额":15686000.0,"振幅":1.61,"涨跌幅":0.18,"涨跌额":0.01,"换手率":0.2},{"日期":"2005-11-16T00:00:00.000","股票代码":"000001","开盘":5.59,"收盘":5.66,"最高":5.66,"最低":5.57,"成交量":23543,"成交额":13207000.0,"振幅":1.6,"涨跌幅":0.89,"涨跌额":0.05,"换手率":0.17},{"日期":"2005-11-17T00:00:00.000","股票代码":"000001","开盘":5.68,"收盘":5.68,"最高":5.7,"最低":5.63,"成交量":33795,"成交额":19175000.0,"振幅":1.24,"涨跌幅":0.35,"涨跌额":0.02,"换手率":0.24},{"日期":"2005-11-18T00:00:00.000","股票代码":"000001","开盘":5.7,"收盘":5.78,"最高":5.81,"最低":5.64,"成交量":75598,"成交额":43453000.0,"振幅":2.99,"涨跌幅":1.76,"涨跌额":0.1,"换手率":0.54},{"日期":"2005-11-21T00:00:00.000","股票代码":"000001","开盘":5.78,"收盘":5.74,"最高":5.78,"最低":5.71,"成交量":34461,"成交额":19781000.0,"振幅":1.21,"涨跌幅":-0.69,"涨跌额":-0.04,"换手率":0.24},{"日期":"2005-11-22T00:00:00.000","股票代码":"000001","开盘":5.73,"收盘":5.6,"最高":5.73,"最低":5.6,"成交量":29898,"成交额":16881000.0,"振幅":2.26,"涨跌幅":-2.44,"涨跌额":-0.14,"换手率":0.21},{"日期":"2005-11-23T00:00:00.000","股票代码":"000001","开盘":5.58,"收盘":5.66,"最高":5.67,"最低":5.56,"成交量":23204,"成交额":13092000.0,"振幅":1.96,"涨跌幅":1.07,"涨跌额":0.06,"换手率":0.16},{"日期":"2005-11-24T00:00:00.000","股票代码":"000001","开盘":5.68,"收盘":5.7,"最高":5.76,"最低":5.6,"成交量":35105,"成交额":20055000.0,"振幅":2.83,"涨跌幅":0.71,"涨跌额":0.04,"换手率":0.25},{"日期":"2005-11-25T00:00:00.000","股票代码":"000001","开盘":5.71,"收盘":5.88,"最高":5.9,"最低":5.67,"成交量":137612,"成交额":80344000.0,"振幅":4.04,"涨跌幅":3.16,"涨跌额":0.18,"换手率":0.98},{"日期":"2005-11-28T00:00:00.000","股票代码":"000001","开盘":5.88,"收盘":5.79,"最高":5.88,"最低":5.77,"成交量":46564,"成交额":27068000.0,"振幅":1.87,"涨跌幅":-1.53,"涨跌额":-0.09,"换手率":0.33},{"日期":"2005-11-29T00:00:00.000","股票代码":"000001","开盘":5.75,"收盘":5.78,"最高":5.86,"最低":5.75,"成交量":31657,"成交额":18330000.0,"振幅":1.9,"涨跌幅":-0.17,"涨跌额":-0.01,"换手率":0.22},{"日期":"2005-11-30T00:00:00.000","股票代码":"000001","开盘":5.76,"收盘":5.84,"最高":5.85,"最低":5.74,"成交量":36485,"成交额":21214000.0,"振幅":1.9,"涨跌幅":1.04,"涨跌额":0.06,"换手率":0.26},{"日期":"2005-12-01T00:00:00.000","股票代码":"000001","开盘":5.84,"收盘":5.8,"最高":5.85,"最低":5.77,"成交量":26393,"成交额":15323000.0,"振幅":1.37,"涨跌幅":-0.68,"涨跌额":-0.04,"换手率":0.19},{"日期":"2005-12-02T00:00:00.000","股票代码":"000001","开盘":5.79,"收盘":5.83,"最高":5.85,"最低":5.76,"成交量":43237,"成交额":25178000.0,"振幅":1.55,"涨跌幅":0.52,"涨跌额":0.03,"换手率":0.31},{"日期":"2005-12-05T00:00:00.000","股票代码":"000001","开盘":5.8,"收盘":5.62,"最高":5.8,"最低":5.61,"成交量":44641,"成交额":25507000.0,"振幅":3.26,"涨跌幅":-3.6,"涨跌额":-0.21,"换手率":0.32},{"日期":"2005-12-06T00:00:00.000","股票代码":"000001","开盘":5.6,"收盘":5.76,"最高":5.85,"最低":5.6,"成交量":49805,"成交额":28708000.0,"振幅":4.45,"涨跌幅":2.49,"涨跌额":0.14,"换手率":0.35},{"日期":"2005-12-07T00:00:00.000","股票代码":"000001","开盘":5.76,"收盘":5.81,"最高":5.83,"最低":5.73,"成交量":40862,"成交额":23680000.0,"振幅":1.74,"涨跌幅":0.87,"涨跌额":0.05,"换手率":0.29},{"日期":"2005-12-08T00:00:00.000","股票代码":"000001","开盘":5.8,"收盘":5.81,"最高":5.88,"最低":5.78,"成交量":35024,"成交额":20417000.0,"振幅":1.72,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.25},{"日期":"2005-12-09T00:00:00.000","股票代码":"000001","开盘":5.81,"收盘":5.88,"最高":5.92,"最低":5.77,"成交量":74728,"成交额":43866000.0,"振幅":2.58,"涨跌幅":1.2,"涨跌额":0.07,"换手率":0.53},{"日期":"2005-12-12T00:00:00.000","股票代码":"000001","开盘":5.9,"收盘":5.9,"最高":5.98,"最低":5.85,"成交量":64411,"成交额":38175000.0,"振幅":2.21,"涨跌幅":0.34,"涨跌额":0.02,"换手率":0.46},{"日期":"2005-12-13T00:00:00.000","股票代码":"000001","开盘":5.88,"收盘":5.9,"最高":5.9,"最低":5.83,"成交量":36789,"成交额":21586000.0,"振幅":1.19,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.26},{"日期":"2005-12-14T00:00:00.000","股票代码":"000001","开盘":5.9,"收盘":6.07,"最高":6.16,"最低":5.87,"成交量":144803,"成交额":87156000.0,"振幅":4.92,"涨跌幅":2.88,"涨跌额":0.17,"换手率":1.03},{"日期":"2005-12-15T00:00:00.000","股票代码":"000001","开盘":6.08,"收盘":6.0,"最高":6.11,"最低":5.99,"成交量":130722,"成交额":78839000.0,"振幅":1.98,"涨跌幅":-1.15,"涨跌额":-0.07,"换手率":0.93},{"日期":"2005-12-16T00:00:00.000","股票代码":"000001","开盘":6.0,"收盘":6.01,"最高":6.03,"最低":5.96,"成交量":56907,"成交额":34144000.0,"振幅":1.17,"涨跌幅":0.17,"涨跌额":0.01,"换手率":0.4},{"日期":"2005-12-19T00:00:00.000","股票代码":"000001","开盘":6.01,"收盘":5.99,"最高":6.03,"最低":5.95,"成交量":41006,"成交额":24564000.0,"振幅":1.33,"涨跌幅":-0.33,"涨跌额":-0.02,"换手率":0.29},{"日期":"2005-12-20T00:00:00.000","股票代码":"000001","开盘":5.99,"收盘":6.09,"最高":6.13,"最低":5.98,"成交量":93815,"成交额":56894000.0,"振幅":2.5,"涨跌幅":1.67,"涨跌额":0.1,"换手率":0.67},{"日期":"2005-12-21T00:00:00.000","股票代码":"000001","开盘":6.09,"收盘":6.06,"最高":6.21,"最低":6.05,"成交量":112303,"成交额":68925000.0,"振幅":2.63,"涨跌幅":-0.49,"涨跌额":-0.03,"换手率":0.8},{"日期":"2005-12-22T00:00:00.000","股票代码":"000001","开盘":6.05,"收盘":6.06,"最高":6.09,"最低":6.01,"成交量":48509,"成交额":29346000.0,"振幅":1.32,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.34},{"日期":"2005-12-23T00:00:00.000","股票代码":"000001","开盘":6.06,"收盘":6.13,"最高":6.16,"最低":6.06,"成交量":73090,"成交额":44653000.0,"振幅":1.65,"涨跌幅":1.16,"涨跌额":0.07,"换手率":0.52},{"日期":"2005-12-26T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.23,"最高":6.27,"最低":6.14,"成交量":158728,"成交额":98606000.0,"振幅":2.12,"涨跌幅":1.63,"涨跌额":0.1,"换手率":1.13},{"日期":"2005-12-27T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.2,"最高":6.23,"最低":6.16,"成交量":55933,"成交额":34568000.0,"振幅":1.12,"涨跌幅":-0.48,"涨跌额":-0.03,"换手率":0.4},{"日期":"2005-12-28T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.17,"最高":6.2,"最低":6.13,"成交量":48707,"成交额":29975000.0,"振幅":1.13,"涨跌幅":-0.48,"涨跌额":-0.03,"换手率":0.35},{"日期":"2005-12-29T00:00:00.000","股票代码":"000001","开盘":6.17,"收盘":6.22,"最高":6.26,"最低":6.14,"成交量":79597,"成交额":49418000.0,"振幅":1.94,"涨跌幅":0.81,"涨跌额":0.05,"换手率":0.56},{"日期":"2005-12-30T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.14,"最高":6.24,"最低":6.13,"成交量":56389,"成交额":34766000.0,"振幅":1.77,"涨跌幅":-1.29,"涨跌额":-0.08,"换手率":0.4},{"日期":"2006-01-04T00:00:00.000","股票代码":"000001","开盘":6.13,"收盘":6.28,"最高":6.33,"最低":6.12,"成交量":154450,"成交额":96989000.0,"振幅":3.42,"涨跌幅":2.28,"涨跌额":0.14,"换手率":1.1},{"日期":"2006-01-05T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.32,"最高":6.35,"最低":6.24,"成交量":153855,"成交额":96812000.0,"振幅":1.75,"涨跌幅":0.64,"涨跌额":0.04,"换手率":1.09},{"日期":"2006-01-06T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.41,"最高":6.5,"最低":6.35,"成交量":238663,"成交额":153652000.0,"振幅":2.37,"涨跌幅":1.42,"涨跌额":0.09,"换手率":1.69},{"日期":"2006-01-09T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.39,"最高":6.44,"最低":6.34,"成交量":110221,"成交额":70422000.0,"振幅":1.56,"涨跌幅":-0.31,"涨跌额":-0.02,"换手率":0.78},{"日期":"2006-01-10T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.28,"最高":6.36,"最低":6.15,"成交量":214267,"成交额":133992000.0,"振幅":3.29,"涨跌幅":-1.72,"涨跌额":-0.11,"换手率":1.52},{"日期":"2006-01-11T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.23,"最高":6.35,"最低":6.2,"成交量":97492,"成交额":60874000.0,"振幅":2.39,"涨跌幅":-0.8,"涨跌额":-0.05,"换手率":0.69},{"日期":"2006-01-12T00:00:00.000","股票代码":"000001","开盘":6.21,"收盘":6.28,"最高":6.28,"最低":6.19,"成交量":67205,"成交额":41928000.0,"振幅":1.44,"涨跌幅":0.8,"涨跌额":0.05,"换手率":0.48},{"日期":"2006-01-13T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.21,"最高":6.35,"最低":6.18,"成交量":79966,"成交额":49797000.0,"振幅":2.71,"涨跌幅":-1.11,"涨跌额":-0.07,"换手率":0.57},{"日期":"2006-01-16T00:00:00.000","股票代码":"000001","开盘":6.18,"收盘":6.09,"最高":6.18,"最低":6.08,"成交量":97704,"成交额":59761000.0,"振幅":1.61,"涨跌幅":-1.93,"涨跌额":-0.12,"换手率":0.69},{"日期":"2006-01-17T00:00:00.000","股票代码":"000001","开盘":6.09,"收盘":6.14,"最高":6.18,"最低":6.05,"成交量":54548,"成交额":33457000.0,"振幅":2.13,"涨跌幅":0.82,"涨跌额":0.05,"换手率":0.39},{"日期":"2006-01-18T00:00:00.000","股票代码":"000001","开盘":6.14,"收盘":6.23,"最高":6.26,"最低":6.11,"成交量":67116,"成交额":41664000.0,"振幅":2.44,"涨跌幅":1.47,"涨跌额":0.09,"换手率":0.48},{"日期":"2006-01-19T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.28,"最高":6.3,"最低":6.18,"成交量":79591,"成交额":49647000.0,"振幅":1.93,"涨跌幅":0.8,"涨跌额":0.05,"换手率":0.56},{"日期":"2006-01-20T00:00:00.000","股票代码":"000001","开盘":6.32,"收盘":6.23,"最高":6.33,"最低":6.18,"成交量":62290,"成交额":38794000.0,"振幅":2.39,"涨跌幅":-0.8,"涨跌额":-0.05,"换手率":0.44},{"日期":"2006-01-23T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.18,"最高":6.25,"最低":6.14,"成交量":70773,"成交额":43698000.0,"振幅":1.77,"涨跌幅":-0.8,"涨跌额":-0.05,"换手率":0.5},{"日期":"2006-01-24T00:00:00.000","股票代码":"000001","开盘":6.16,"收盘":6.26,"最高":6.27,"最低":6.14,"成交量":83739,"成交额":51929000.0,"振幅":2.1,"涨跌幅":1.29,"涨跌额":0.08,"换手率":0.59},{"日期":"2006-01-25T00:00:00.000","股票代码":"000001","开盘":6.25,"收盘":6.35,"最高":6.36,"最低":6.23,"成交量":115598,"成交额":72851000.0,"振幅":2.08,"涨跌幅":1.44,"涨跌额":0.09,"换手率":0.82},{"日期":"2006-02-06T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.4,"最高":6.47,"最低":6.32,"成交量":107031,"成交额":68383000.0,"振幅":2.36,"涨跌幅":0.79,"涨跌额":0.05,"换手率":0.76},{"日期":"2006-02-07T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.3,"最高":6.4,"最低":6.2,"成交量":120944,"成交额":76012000.0,"振幅":3.13,"涨跌幅":-1.56,"涨跌额":-0.1,"换手率":0.86},{"日期":"2006-02-08T00:00:00.000","股票代码":"000001","开盘":6.27,"收盘":6.3,"最高":6.31,"最低":6.18,"成交量":76537,"成交额":47678000.0,"振幅":2.06,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.54},{"日期":"2006-02-09T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.19,"最高":6.29,"最低":6.18,"成交量":72779,"成交额":45127000.0,"振幅":1.75,"涨跌幅":-1.75,"涨跌额":-0.11,"换手率":0.52},{"日期":"2006-02-10T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.21,"最高":6.24,"最低":6.15,"成交量":59488,"成交额":36875000.0,"振幅":1.45,"涨跌幅":0.32,"涨跌额":0.02,"换手率":0.42},{"日期":"2006-02-13T00:00:00.000","股票代码":"000001","开盘":6.21,"收盘":6.21,"最高":6.26,"最低":6.16,"成交量":54384,"成交额":33694000.0,"振幅":1.61,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.39},{"日期":"2006-02-14T00:00:00.000","股票代码":"000001","开盘":6.19,"收盘":6.23,"最高":6.29,"最低":6.16,"成交量":54176,"成交额":33789000.0,"振幅":2.09,"涨跌幅":0.32,"涨跌额":0.02,"换手率":0.38},{"日期":"2006-02-15T00:00:00.000","股票代码":"000001","开盘":6.27,"收盘":6.32,"最高":6.44,"最低":6.27,"成交量":151888,"成交额":96683000.0,"振幅":2.73,"涨跌幅":1.44,"涨跌额":0.09,"换手率":1.08},{"日期":"2006-02-16T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.17,"最高":6.3,"最低":6.17,"成交量":94300,"成交额":58602000.0,"振幅":2.06,"涨跌幅":-2.37,"涨跌额":-0.15,"换手率":0.67},{"日期":"2006-02-17T00:00:00.000","股票代码":"000001","开盘":6.17,"收盘":6.24,"最高":6.28,"最低":6.13,"成交量":86068,"成交额":53456000.0,"振幅":2.43,"涨跌幅":1.13,"涨跌额":0.07,"换手率":0.61},{"日期":"2006-02-20T00:00:00.000","股票代码":"000001","开盘":6.24,"收盘":6.29,"最高":6.38,"最低":6.18,"成交量":111640,"成交额":70511000.0,"振幅":3.21,"涨跌幅":0.8,"涨跌额":0.05,"换手率":0.79},{"日期":"2006-02-21T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.79,"最高":6.84,"最低":6.26,"成交量":448756,"成交额":296836000.0,"振幅":9.22,"涨跌幅":7.95,"涨跌额":0.5,"换手率":3.18},{"日期":"2006-02-22T00:00:00.000","股票代码":"000001","开盘":6.77,"收盘":6.79,"最高":6.85,"最低":6.66,"成交量":366174,"成交额":248056000.0,"振幅":2.8,"涨跌幅":0.0,"涨跌额":0.0,"换手率":2.6},{"日期":"2006-02-23T00:00:00.000","股票代码":"000001","开盘":6.8,"收盘":7.01,"最高":7.06,"最低":6.78,"成交量":464860,"成交额":323756992.0,"振幅":4.12,"涨跌幅":3.24,"涨跌额":0.22,"换手率":3.3},{"日期":"2006-02-24T00:00:00.000","股票代码":"000001","开盘":7.01,"收盘":7.03,"最高":7.04,"最低":6.9,"成交量":265480,"成交额":185344992.0,"振幅":2.0,"涨跌幅":0.29,"涨跌额":0.02,"换手率":1.88},{"日期":"2006-02-27T00:00:00.000","股票代码":"000001","开盘":7.05,"收盘":6.82,"最高":7.1,"最低":6.8,"成交量":228343,"成交额":157472992.0,"振幅":4.27,"涨跌幅":-2.99,"涨跌额":-0.21,"换手率":1.62},{"日期":"2006-02-28T00:00:00.000","股票代码":"000001","开盘":6.8,"收盘":6.84,"最高":6.89,"最低":6.63,"成交量":182256,"成交额":123162000.0,"振幅":3.81,"涨跌幅":0.29,"涨跌额":0.02,"换手率":1.29},{"日期":"2006-03-01T00:00:00.000","股票代码":"000001","开盘":6.84,"收盘":6.78,"最高":6.89,"最低":6.74,"成交量":142523,"成交额":96867000.0,"振幅":2.19,"涨跌幅":-0.88,"涨跌额":-0.06,"换手率":1.01},{"日期":"2006-03-02T00:00:00.000","股票代码":"000001","开盘":6.78,"收盘":6.56,"最高":6.79,"最低":6.48,"成交量":208867,"成交额":138276992.0,"振幅":4.57,"涨跌幅":-3.24,"涨跌额":-0.22,"换手率":1.48},{"日期":"2006-03-03T00:00:00.000","股票代码":"000001","开盘":6.54,"收盘":6.54,"最高":6.61,"最低":6.43,"成交量":154893,"成交额":100863000.0,"振幅":2.74,"涨跌幅":-0.3,"涨跌额":-0.02,"换手率":1.1},{"日期":"2006-03-06T00:00:00.000","股票代码":"000001","开盘":6.52,"收盘":6.56,"最高":6.64,"最低":6.5,"成交量":90699,"成交额":59617000.0,"振幅":2.14,"涨跌幅":0.31,"涨跌额":0.02,"换手率":0.64},{"日期":"2006-03-07T00:00:00.000","股票代码":"000001","开盘":6.56,"收盘":6.32,"最高":6.56,"最低":6.31,"成交量":115104,"成交额":73589000.0,"振幅":3.81,"涨跌幅":-3.66,"涨跌额":-0.24,"换手率":0.82},{"日期":"2006-03-08T00:00:00.000","股票代码":"000001","开盘":6.31,"收盘":6.38,"最高":6.42,"最低":6.27,"成交量":87535,"成交额":55516000.0,"振幅":2.37,"涨跌幅":0.95,"涨跌额":0.06,"换手率":0.62},{"日期":"2006-03-09T00:00:00.000","股票代码":"000001","开盘":6.38,"收盘":6.24,"最高":6.38,"最低":6.19,"成交量":96819,"成交额":60652000.0,"振幅":2.98,"涨跌幅":-2.19,"涨跌额":-0.14,"换手率":0.69},{"日期":"2006-03-10T00:00:00.000","股票代码":"000001","开盘":6.23,"收盘":6.18,"最高":6.29,"最低":6.16,"成交量":105557,"成交额":65528000.0,"振幅":2.08,"涨跌幅":-0.96,"涨跌额":-0.06,"换手率":0.75},{"日期":"2006-03-13T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.27,"最高":6.29,"最低":6.17,"成交量":86845,"成交额":54041000.0,"振幅":1.94,"涨跌幅":1.46,"涨跌额":0.09,"换手率":0.62},{"日期":"2006-03-14T00:00:00.000","股票代码":"000001","开盘":6.26,"收盘":6.2,"最高":6.27,"最低":6.17,"成交量":74336,"成交额":46088000.0,"振幅":1.59,"涨跌幅":-1.12,"涨跌额":-0.07,"换手率":0.53},{"日期":"2006-03-15T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.28,"最高":6.28,"最低":6.2,"成交量":59902,"成交额":37442000.0,"振幅":1.29,"涨跌幅":1.29,"涨跌额":0.08,"换手率":0.43},{"日期":"2006-03-16T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.29,"最高":6.37,"最低":6.25,"成交量":76519,"成交额":48290000.0,"振幅":1.91,"涨跌幅":0.16,"涨跌额":0.01,"换手率":0.54},{"日期":"2006-03-17T00:00:00.000","股票代码":"000001","开盘":6.29,"收盘":6.2,"最高":6.31,"最低":6.2,"成交量":59477,"成交额":37054000.0,"振幅":1.75,"涨跌幅":-1.43,"涨跌额":-0.09,"换手率":0.42},{"日期":"2006-03-20T00:00:00.000","股票代码":"000001","开盘":6.2,"收盘":6.28,"最高":6.3,"最低":6.15,"成交量":67418,"成交额":42004000.0,"振幅":2.42,"涨跌幅":1.29,"涨跌额":0.08,"换手率":0.48},{"日期":"2006-03-21T00:00:00.000","股票代码":"000001","开盘":6.28,"收盘":6.35,"最高":6.42,"最低":6.23,"成交量":162677,"成交额":103448000.0,"振幅":3.03,"涨跌幅":1.11,"涨跌额":0.07,"换手率":1.15},{"日期":"2006-03-22T00:00:00.000","股票代码":"000001","开盘":6.36,"收盘":6.35,"最高":6.41,"最低":6.31,"成交量":73080,"成交额":46371000.0,"振幅":1.57,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.52},{"日期":"2006-03-23T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.4,"最高":6.44,"最低":6.35,"成交量":92361,"成交额":59044000.0,"振幅":1.42,"涨跌幅":0.79,"涨跌额":0.05,"换手率":0.66},{"日期":"2006-03-24T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.31,"最高":6.42,"最低":6.31,"成交量":71661,"成交额":45433000.0,"振幅":1.72,"涨跌幅":-1.41,"涨跌额":-0.09,"换手率":0.51},{"日期":"2006-03-27T00:00:00.000","股票代码":"000001","开盘":6.31,"收盘":6.35,"最高":6.36,"最低":6.19,"成交量":88769,"成交额":55648000.0,"振幅":2.69,"涨跌幅":0.63,"涨跌额":0.04,"换手率":0.63},{"日期":"2006-03-28T00:00:00.000","股票代码":"000001","开盘":6.35,"收盘":6.39,"最高":6.41,"最低":6.32,"成交量":91951,"成交额":58630000.0,"振幅":1.42,"涨跌幅":0.63,"涨跌额":0.04,"换手率":0.65},{"日期":"2006-03-29T00:00:00.000","股票代码":"000001","开盘":6.4,"收盘":6.5,"最高":6.58,"最低":6.39,"成交量":190397,"成交额":123464000.0,"振幅":2.97,"涨跌幅":1.72,"涨跌额":0.11,"换手率":1.35},{"日期":"2006-03-30T00:00:00.000","股票代码":"000001","开盘":6.49,"收盘":6.37,"最高":6.54,"最低":6.31,"成交量":129191,"成交额":82853000.0,"振幅":3.54,"涨跌幅":-2.0,"涨跌额":-0.13,"换手率":0.92},{"日期":"2006-03-31T00:00:00.000","股票代码":"000001","开盘":6.3,"收盘":6.37,"最高":6.47,"最低":6.26,"成交量":103648,"成交额":65720000.0,"振幅":3.3,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.74},{"日期":"2006-04-03T00:00:00.000","股票代码":"000001","开盘":6.32,"收盘":6.41,"最高":6.47,"最低":6.28,"成交量":125978,"成交额":80419000.0,"振幅":2.98,"涨跌幅":0.63,"涨跌额":0.04,"换手率":0.89},{"日期":"2006-04-04T00:00:00.000","股票代码":"000001","开盘":6.41,"收盘":6.57,"最高":6.63,"最低":6.37,"成交量":201242,"成交额":131220000.0,"振幅":4.06,"涨跌幅":2.5,"涨跌额":0.16,"换手率":1.43},{"日期":"2006-04-05T00:00:00.000","股票代码":"000001","开盘":6.57,"收盘":6.6,"最高":6.66,"最低":6.51,"成交量":192601,"成交额":127274000.0,"振幅":2.28,"涨跌幅":0.46,"涨跌额":0.03,"换手率":1.37},{"日期":"2006-04-06T00:00:00.000","股票代码":"000001","开盘":6.63,"收盘":6.52,"最高":6.69,"最低":6.49,"成交量":178045,"成交额":116712000.0,"振幅":3.03,"涨跌幅":-1.21,"涨跌额":-0.08,"换手率":1.26},{"日期":"2006-04-07T00:00:00.000","股票代码":"000001","开盘":6.52,"收盘":6.47,"最高":6.56,"最低":6.41,"成交量":119630,"成交额":77509000.0,"振幅":2.3,"涨跌幅":-0.77,"涨跌额":-0.05,"换手率":0.85},{"日期":"2006-04-10T00:00:00.000","股票代码":"000001","开盘":6.48,"收盘":6.74,"最高":6.75,"最低":6.48,"成交量":200389,"成交额":133943000.0,"振幅":4.17,"涨跌幅":4.17,"涨跌额":0.27,"换手率":1.42},{"日期":"2006-04-11T00:00:00.000","股票代码":"000001","开盘":6.74,"收盘":6.92,"最高":7.03,"最低":6.67,"成交量":312124,"成交额":213419008.0,"振幅":5.34,"涨跌幅":2.67,"涨跌额":0.18,"换手率":2.21},{"日期":"2006-04-12T00:00:00.000","股票代码":"000001","开盘":6.92,"收盘":6.74,"最高":6.93,"最低":6.72,"成交量":160220,"成交额":109360000.0,"振幅":3.03,"涨跌幅":-2.6,"涨跌额":-0.18,"换手率":1.14},{"日期":"2006-04-13T00:00:00.000","股票代码":"000001","开盘":6.71,"收盘":6.62,"最高":6.84,"最低":6.6,"成交量":152970,"成交额":102462000.0,"振幅":3.56,"涨跌幅":-1.78,"涨跌额":-0.12,"换手率":1.09},{"日期":"2006-04-14T00:00:00.000","股票代码":"000001","开盘":6.61,"收盘":6.85,"最高":6.86,"最低":6.58,"成交量":140248,"成交额":94447000.0,"振幅":4.23,"涨跌幅":3.47,"涨跌额":0.23,"换手率":1.0},{"日期":"2006-04-17T00:00:00.000","股票代码":"000001","开盘":6.85,"收盘":6.82,"最高":6.91,"最低":6.75,"成交量":133423,"成交额":91209000.0,"振幅":2.34,"涨跌幅":-0.44,"涨跌额":-0.03,"换手率":0.95},{"日期":"2006-04-18T00:00:00.000","股票代码":"000001","开盘":6.82,"收盘":6.74,"最高":6.88,"最低":6.72,"成交量":109311,"成交额":73985000.0,"振幅":2.35,"涨跌幅":-1.17,"涨跌额":-0.08,"换手率":0.78},{"日期":"2006-04-19T00:00:00.000","股票代码":"000001","开盘":6.76,"收盘":6.88,"最高":6.99,"最低":6.66,"成交量":221367,"成交额":151203008.0,"振幅":4.9,"涨跌幅":2.08,"涨跌额":0.14,"换手率":1.57},{"日期":"2006-04-20T00:00:00.000","股票代码":"000001","开盘":6.87,"收盘":6.79,"最高":6.95,"最低":6.75,"成交量":139801,"成交额":95454000.0,"振幅":2.91,"涨跌幅":-1.31,"涨跌额":-0.09,"换手率":0.99},{"日期":"2006-04-21T00:00:00.000","股票代码":"000001","开盘":6.79,"收盘":6.84,"最高":6.89,"最低":6.71,"成交量":174793,"成交额":119113000.0,"振幅":2.65,"涨跌幅":0.74,"涨跌额":0.05,"换手率":1.24},{"日期":"2006-04-24T00:00:00.000","股票代码":"000001","开盘":6.8,"收盘":6.51,"最高":6.86,"最低":6.5,"成交量":237667,"成交额":158330000.0,"振幅":5.26,"涨跌幅":-4.82,"涨跌额":-0.33,"换手率":1.69},{"日期":"2006-04-25T00:00:00.000","股票代码":"000001","开盘":6.5,"收盘":6.39,"最高":6.5,"最低":6.3,"成交量":170603,"成交额":109468000.0,"振幅":3.07,"涨跌幅":-1.84,"涨跌额":-0.12,"换手率":1.21},{"日期":"2006-04-26T00:00:00.000","股票代码":"000001","开盘":6.44,"收盘":7.03,"最高":7.03,"最低":6.43,"成交量":228455,"成交额":158274000.0,"振幅":9.39,"涨跌幅":10.02,"涨跌额":0.64,"换手率":1.62},{"日期":"2006-04-27T00:00:00.000","股票代码":"000001","开盘":7.29,"收盘":7.35,"最高":7.54,"最低":7.13,"成交量":858524,"成交额":630296000.0,"振幅":5.83,"涨跌幅":4.55,"涨跌额":0.32,"换手率":6.09},{"日期":"2006-04-28T00:00:00.000","股票代码":"000001","开盘":7.69,"收盘":7.88,"最高":8.09,"最低":7.26,"成交量":684980,"成交额":523033984.0,"振幅":11.29,"涨跌幅":7.21,"涨跌额":0.53,"换手率":4.86},{"日期":"2006-05-08T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":7.86,"最高":8.05,"最低":7.7,"成交量":411771,"成交额":324024992.0,"振幅":4.44,"涨跌幅":-0.25,"涨跌额":-0.02,"换手率":2.92},{"日期":"2006-05-09T00:00:00.000","股票代码":"000001","开盘":7.88,"收盘":8.39,"最高":8.5,"最低":7.66,"成交量":495567,"成交额":394876000.0,"振幅":10.69,"涨跌幅":6.74,"涨跌额":0.53,"换手率":3.52},{"日期":"2006-05-10T00:00:00.000","股票代码":"000001","开盘":8.33,"收盘":8.29,"最高":8.66,"最低":8.06,"成交量":417477,"成交额":349094016.0,"振幅":7.15,"涨跌幅":-1.19,"涨跌额":-0.1,"换手率":2.96},{"日期":"2006-05-11T00:00:00.000","股票代码":"000001","开盘":8.25,"收盘":8.32,"最高":8.75,"最低":8.14,"成交量":457817,"成交额":390102016.0,"振幅":7.36,"涨跌幅":0.36,"涨跌额":0.03,"换手率":3.25},{"日期":"2006-05-12T00:00:00.000","股票代码":"000001","开盘":8.33,"收盘":8.54,"最高":8.7,"最低":8.29,"成交量":375639,"成交额":319976000.0,"振幅":4.93,"涨跌幅":2.64,"涨跌额":0.22,"换手率":2.67},{"日期":"2006-05-15T00:00:00.000","股票代码":"000001","开盘":8.51,"收盘":8.63,"最高":8.7,"最低":8.33,"成交量":351064,"成交额":297640000.0,"振幅":4.33,"涨跌幅":1.05,"涨跌额":0.09,"换手率":2.49},{"日期":"2006-05-16T00:00:00.000","股票代码":"000001","开盘":8.55,"收盘":8.2,"最高":8.6,"最低":8.06,"成交量":352574,"成交额":291836000.0,"振幅":6.26,"涨跌幅":-4.98,"涨跌额":-0.43,"换手率":2.5},{"日期":"2006-05-17T00:00:00.000","股票代码":"000001","开盘":8.21,"收盘":8.23,"最高":8.47,"最低":8.1,"成交量":265215,"成交额":219568992.0,"振幅":4.51,"涨跌幅":0.37,"涨跌额":0.03,"换手率":1.88},{"日期":"2006-05-18T00:00:00.000","股票代码":"000001","开盘":8.24,"收盘":8.1,"最高":8.25,"最低":7.89,"成交量":232857,"成交额":187544992.0,"振幅":4.37,"涨跌幅":-1.58,"涨跌额":-0.13,"换手率":1.65},{"日期":"2006-05-19T00:00:00.000","股票代码":"000001","开盘":8.1,"收盘":8.31,"最高":8.4,"最低":8.03,"成交量":252505,"成交额":208534000.0,"振幅":4.57,"涨跌幅":2.59,"涨跌额":0.21,"换手率":1.79},{"日期":"2006-05-22T00:00:00.000","股票代码":"000001","开盘":8.26,"收盘":8.21,"最高":8.31,"最低":8.12,"成交量":256455,"成交额":210183008.0,"振幅":2.29,"涨跌幅":-1.2,"涨跌额":-0.1,"换手率":1.82},{"日期":"2006-05-23T00:00:00.000","股票代码":"000001","开盘":8.15,"收盘":7.85,"最高":8.16,"最低":7.84,"成交量":233881,"成交额":186638000.0,"振幅":3.9,"涨跌幅":-4.38,"涨跌额":-0.36,"换手率":1.66},{"日期":"2006-05-24T00:00:00.000","股票代码":"000001","开盘":7.86,"收盘":8.03,"最高":8.27,"最低":7.85,"成交量":262901,"成交额":211920992.0,"振幅":5.35,"涨跌幅":2.29,"涨跌额":0.18,"换手率":1.87},{"日期":"2006-05-25T00:00:00.000","股票代码":"000001","开盘":8.03,"收盘":8.2,"最高":8.25,"最低":7.9,"成交量":211028,"成交额":171703008.0,"振幅":4.36,"涨跌幅":2.12,"涨跌额":0.17,"换手率":1.5},{"日期":"2006-05-26T00:00:00.000","股票代码":"000001","开盘":8.25,"收盘":8.78,"最高":8.99,"最低":8.23,"成交量":709075,"成交额":612342976.0,"振幅":9.27,"涨跌幅":7.07,"涨跌额":0.58,"换手率":5.03},{"日期":"2006-06-12T00:00:00.000","股票代码":"000001","开盘":7.9,"收盘":7.9,"最高":7.9,"最低":7.9,"成交量":22687,"成交额":17922000.0,"振幅":0.0,"涨跌幅":-10.02,"涨跌额":-0.88,"换手率":0.16},{"日期":"2006-06-13T00:00:00.000","股票代码":"000001","开盘":7.11,"收盘":7.11,"最高":7.3,"最低":7.11,"成交量":867240,"成交额":618648000.0,"振幅":2.41,"涨跌幅":-10.0,"涨跌额":-0.79,"换手率":6.15},{"日期":"2006-06-14T00:00:00.000","股票代码":"000001","开盘":7.1,"收盘":7.13,"最高":7.18,"最低":6.85,"成交量":304772,"成交额":214766000.0,"振幅":4.64,"涨跌幅":0.28,"涨跌额":0.02,"换手率":2.16},{"日期":"2006-06-16T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.11,"最高":7.27,"最低":7.07,"成交量":292451,"成交额":208844000.0,"振幅":2.81,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":2.08},{"日期":"2006-06-19T00:00:00.000","股票代码":"000001","开盘":7.05,"收盘":7.07,"最高":7.15,"最低":6.8,"成交量":200856,"成交额":141334000.0,"振幅":4.92,"涨跌幅":-0.56,"涨跌额":-0.04,"换手率":1.43},{"日期":"2006-06-20T00:00:00.000","股票代码":"000001","开盘":7.06,"收盘":7.12,"最高":7.16,"最低":6.97,"成交量":202263,"成交额":143171008.0,"振幅":2.69,"涨跌幅":0.71,"涨跌额":0.05,"换手率":1.44},{"日期":"2006-06-21T00:00:00.000","股票代码":"000001","开盘":7.12,"收盘":7.18,"最高":7.21,"最低":7.08,"成交量":238934,"成交额":171000992.0,"振幅":1.83,"涨跌幅":0.84,"涨跌额":0.06,"换手率":1.7},{"日期":"2006-06-22T00:00:00.000","股票代码":"000001","开盘":7.18,"收盘":7.4,"最高":7.48,"最低":7.15,"成交量":361339,"成交额":266218000.0,"振幅":4.6,"涨跌幅":3.06,"涨跌额":0.22,"换手率":2.56},{"日期":"2006-06-23T00:00:00.000","股票代码":"000001","开盘":7.37,"收盘":7.29,"最高":7.37,"最低":7.24,"成交量":187236,"成交额":136584992.0,"振幅":1.76,"涨跌幅":-1.49,"涨跌额":-0.11,"换手率":1.33},{"日期":"2006-06-27T00:00:00.000","股票代码":"000001","开盘":7.29,"收盘":7.4,"最高":7.43,"最低":7.28,"成交量":209260,"成交额":153652992.0,"振幅":2.06,"涨跌幅":1.51,"涨跌额":0.11,"换手率":1.48},{"日期":"2006-06-28T00:00:00.000","股票代码":"000001","开盘":7.4,"收盘":7.31,"最高":7.4,"最低":7.29,"成交量":194498,"成交额":142650000.0,"振幅":1.49,"涨跌幅":-1.22,"涨跌额":-0.09,"换手率":1.38},{"日期":"2006-06-29T00:00:00.000","股票代码":"000001","开盘":7.3,"收盘":7.47,"最高":7.49,"最低":7.27,"成交量":222134,"成交额":164791008.0,"振幅":3.01,"涨跌幅":2.19,"涨跌额":0.16,"换手率":1.58},{"日期":"2006-06-30T00:00:00.000","股票代码":"000001","开盘":7.49,"收盘":7.56,"最高":7.68,"最低":7.48,"成交量":223635,"成交额":169300992.0,"振幅":2.68,"涨跌幅":1.2,"涨跌额":0.09,"换手率":1.59},{"日期":"2006-07-03T00:00:00.000","股票代码":"000001","开盘":7.56,"收盘":8.1,"最高":8.2,"最低":7.56,"成交量":325488,"成交额":258392000.0,"振幅":8.47,"涨跌幅":7.14,"涨跌额":0.54,"换手率":2.31},{"日期":"2006-07-04T00:00:00.000","股票代码":"000001","开盘":8.11,"收盘":8.04,"最高":8.16,"最低":7.85,"成交量":229465,"成交额":183715008.0,"振幅":3.83,"涨跌幅":-0.74,"涨跌额":-0.06,"换手率":1.63},{"日期":"2006-07-05T00:00:00.000","股票代码":"000001","开盘":8.04,"收盘":8.05,"最高":8.23,"最低":8.0,"成交量":267597,"成交额":216430000.0,"振幅":2.86,"涨跌幅":0.12,"涨跌额":0.01,"换手率":1.9},{"日期":"2006-07-06T00:00:00.000","股票代码":"000001","开盘":8.05,"收盘":7.95,"最高":8.05,"最低":7.88,"成交量":211302,"成交额":167412992.0,"振幅":2.11,"涨跌幅":-1.24,"涨跌额":-0.1,"换手率":1.5},{"日期":"2006-07-07T00:00:00.000","股票代码":"000001","开盘":7.95,"收盘":7.71,"最高":7.95,"最低":7.58,"成交量":261447,"成交额":203779008.0,"振幅":4.65,"涨跌幅":-3.02,"涨跌额":-0.24,"换手率":1.86},{"日期":"2006-07-19T00:00:00.000","股票代码":"000001","开盘":7.35,"收盘":7.15,"最高":7.5,"最低":7.05,"成交量":123883,"成交额":89717000.0,"振幅":5.84,"涨跌幅":-7.26,"涨跌额":-0.56,"换手率":0.88},{"日期":"2006-07-20T00:00:00.000","股票代码":"000001","开盘":7.15,"收盘":7.17,"最高":7.26,"最低":7.11,"成交量":59909,"成交额":42991000.0,"振幅":2.1,"涨跌幅":0.28,"涨跌额":0.02,"换手率":0.43},{"日期":"2006-07-21T00:00:00.000","股票代码":"000001","开盘":7.18,"收盘":7.2,"最高":7.35,"最低":7.18,"成交量":64034,"成交额":46545000.0,"振幅":2.37,"涨跌幅":0.42,"涨跌额":0.03,"换手率":0.45},{"日期":"2006-07-24T00:00:00.000","股票代码":"000001","开盘":7.17,"收盘":7.26,"最高":7.28,"最低":7.05,"成交量":41847,"成交额":30064000.0,"振幅":3.19,"涨跌幅":0.83,"涨跌额":0.06,"换手率":0.3},{"日期":"2006-07-25T00:00:00.000","股票代码":"000001","开盘":7.25,"收盘":7.23,"最高":7.32,"最低":7.21,"成交量":70549,"成交额":51096000.0,"振幅":1.52,"涨跌幅":-0.41,"涨跌额":-0.03,"换手率":0.5},{"日期":"2006-07-26T00:00:00.000","股票代码":"000001","开盘":7.23,"收盘":7.16,"最高":7.25,"最低":7.12,"成交量":81597,"成交额":58427000.0,"振幅":1.8,"涨跌幅":-0.97,"涨跌额":-0.07,"换手率":0.58},{"日期":"2006-07-27T00:00:00.000","股票代码":"000001","开盘":7.15,"收盘":7.06,"最高":7.23,"最低":7.01,"成交量":142410,"成交额":101244000.0,"振幅":3.07,"涨跌幅":-1.4,"涨跌额":-0.1,"换手率":1.01},{"日期":"2006-07-28T00:00:00.000","股票代码":"000001","开盘":7.05,"收盘":6.96,"最高":7.12,"最低":6.87,"成交量":111252,"成交额":77385000.0,"振幅":3.54,"涨跌幅":-1.42,"涨跌额":-0.1,"换手率":0.79},{"日期":"2006-07-31T00:00:00.000","股票代码":"000001","开盘":6.9,"收盘":6.72,"最高":6.92,"最低":6.69,"成交量":114640,"成交额":77544000.0,"振幅":3.3,"涨跌幅":-3.45,"涨跌额":-0.24,"换手率":0.81},{"日期":"2006-08-01T00:00:00.000","股票代码":"000001","开盘":6.73,"收盘":6.7,"最高":6.8,"最低":6.6,"成交量":68052,"成交额":45597000.0,"振幅":2.98,"涨跌幅":-0.3,"涨跌额":-0.02,"换手率":0.48},{"日期":"2006-08-02T00:00:00.000","股票代码":"000001","开盘":6.7,"收盘":6.82,"最高":6.85,"最低":6.65,"成交量":64418,"成交额":43451000.0,"振幅":2.99,"涨跌幅":1.79,"涨跌额":0.12,"换手率":0.46},{"日期":"2006-08-03T00:00:00.000","股票代码":"000001","开盘":6.86,"收盘":6.84,"最高":6.9,"最低":6.75,"成交量":47455,"成交额":32417000.0,"振幅":2.2,"涨跌幅":0.29,"涨跌额":0.02,"换手率":0.34},{"日期":"2006-08-04T00:00:00.000","股票代码":"000001","开盘":6.85,"收盘":6.67,"最高":6.88,"最低":6.67,"成交量":40715,"成交额":27579000.0,"振幅":3.07,"涨跌幅":-2.49,"涨跌额":-0.17,"换手率":0.29},{"日期":"2006-08-07T00:00:00.000","股票代码":"000001","开盘":6.65,"收盘":6.56,"最高":6.78,"最低":6.55,"成交量":54028,"成交额":36052000.0,"振幅":3.45,"涨跌幅":-1.65,"涨跌额":-0.11,"换手率":0.38},{"日期":"2006-08-08T00:00:00.000","股票代码":"000001","开盘":6.6,"收盘":6.79,"最高":6.8,"最低":6.6,"成交量":63086,"成交额":42337000.0,"振幅":3.05,"涨跌幅":3.51,"涨跌额":0.23,"换手率":0.45},{"日期":"2006-08-09T00:00:00.000","股票代码":"000001","开盘":6.8,"收盘":6.74,"最高":6.83,"最低":6.72,"成交量":38996,"成交额":26382000.0,"振幅":1.62,"涨跌幅":-0.74,"涨跌额":-0.05,"换手率":0.28},{"日期":"2006-08-10T00:00:00.000","股票代码":"000001","开盘":6.73,"收盘":6.85,"最高":6.86,"最低":6.71,"成交量":47798,"成交额":32607000.0,"振幅":2.23,"涨跌幅":1.63,"涨跌额":0.11,"换手率":0.34},{"日期":"2006-08-11T00:00:00.000","股票代码":"000001","开盘":6.88,"收盘":6.82,"最高":6.88,"最低":6.8,"成交量":32001,"成交额":21891000.0,"振幅":1.17,"涨跌幅":-0.44,"涨跌额":-0.03,"换手率":0.23},{"日期":"2006-08-14T00:00:00.000","股票代码":"000001","开盘":6.83,"收盘":6.81,"最高":6.95,"最低":6.78,"成交量":60740,"成交额":41631000.0,"振幅":2.49,"涨跌幅":-0.15,"涨跌额":-0.01,"换手率":0.43},{"日期":"2006-08-15T00:00:00.000","股票代码":"000001","开盘":6.82,"收盘":6.9,"最高":6.92,"最低":6.75,"成交量":46837,"成交额":32108000.0,"振幅":2.5,"涨跌幅":1.32,"涨跌额":0.09,"换手率":0.33},{"日期":"2006-08-16T00:00:00.000","股票代码":"000001","开盘":6.92,"收盘":7.03,"最高":7.06,"最低":6.9,"成交量":71283,"成交额":49959000.0,"振幅":2.32,"涨跌幅":1.88,"涨跌额":0.13,"换手率":0.51},{"日期":"2006-08-17T00:00:00.000","股票代码":"000001","开盘":7.03,"收盘":7.09,"最高":7.1,"最低":6.91,"成交量":55224,"成交额":38682000.0,"振幅":2.7,"涨跌幅":0.85,"涨跌额":0.06,"换手率":0.39},{"日期":"2006-08-18T00:00:00.000","股票代码":"000001","开盘":7.09,"收盘":6.93,"最高":7.1,"最低":6.88,"成交量":67611,"成交额":47248000.0,"振幅":3.1,"涨跌幅":-2.26,"涨跌额":-0.16,"换手率":0.48},{"日期":"2006-08-21T00:00:00.000","股票代码":"000001","开盘":6.83,"收盘":7.08,"最高":7.1,"最低":6.66,"成交量":68353,"成交额":47495000.0,"振幅":6.35,"涨跌幅":2.16,"涨跌额":0.15,"换手率":0.48},{"日期":"2006-08-22T00:00:00.000","股票代码":"000001","开盘":7.04,"收盘":7.06,"最高":7.17,"最低":7.02,"成交量":57785,"成交额":40989000.0,"振幅":2.12,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":0.41},{"日期":"2006-08-23T00:00:00.000","股票代码":"000001","开盘":7.03,"收盘":7.06,"最高":7.18,"最低":7.02,"成交量":71034,"成交额":50492000.0,"振幅":2.27,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.5},{"日期":"2006-08-24T00:00:00.000","股票代码":"000001","开盘":7.07,"收盘":7.04,"最高":7.08,"最低":6.92,"成交量":82649,"成交额":57908000.0,"振幅":2.27,"涨跌幅":-0.28,"涨跌额":-0.02,"换手率":0.59},{"日期":"2006-08-25T00:00:00.000","股票代码":"000001","开盘":7.04,"收盘":6.99,"最高":7.07,"最低":6.96,"成交量":38200,"成交额":26733000.0,"振幅":1.56,"涨跌幅":-0.71,"涨跌额":-0.05,"换手率":0.27},{"日期":"2006-08-28T00:00:00.000","股票代码":"000001","开盘":7.0,"收盘":7.28,"最高":7.35,"最低":6.96,"成交量":159357,"成交额":114795000.0,"振幅":5.58,"涨跌幅":4.15,"涨跌额":0.29,"换手率":1.13},{"日期":"2006-08-29T00:00:00.000","股票代码":"000001","开盘":7.29,"收盘":7.21,"最高":7.39,"最低":7.16,"成交量":104885,"成交额":76297000.0,"振幅":3.16,"涨跌幅":-0.96,"涨跌额":-0.07,"换手率":0.74},{"日期":"2006-08-30T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.21,"最高":7.25,"最低":7.15,"成交量":51177,"成交额":36871000.0,"振幅":1.39,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.36},{"日期":"2006-08-31T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.23,"最高":7.33,"最低":7.16,"成交量":72032,"成交额":52130000.0,"振幅":2.36,"涨跌幅":0.28,"涨跌额":0.02,"换手率":0.51},{"日期":"2006-09-01T00:00:00.000","股票代码":"000001","开盘":7.21,"收盘":7.06,"最高":7.23,"最低":7.01,"成交量":61895,"成交额":43900000.0,"振幅":3.04,"涨跌幅":-2.35,"涨跌额":-0.17,"换手率":0.44},{"日期":"2006-09-04T00:00:00.000","股票代码":"000001","开盘":7.06,"收盘":7.1,"最高":7.12,"最低":7.04,"成交量":46042,"成交额":32643000.0,"振幅":1.13,"涨跌幅":0.57,"涨跌额":0.04,"换手率":0.33},{"日期":"2006-09-05T00:00:00.000","股票代码":"000001","开盘":7.11,"收盘":7.12,"最高":7.25,"最低":7.06,"成交量":113257,"成交额":81033000.0,"振幅":2.68,"涨跌幅":0.28,"涨跌额":0.02,"换手率":0.8},{"日期":"2006-09-06T00:00:00.000","股票代码":"000001","开盘":7.11,"收盘":7.16,"最高":7.17,"最低":7.07,"成交量":59361,"成交额":42259000.0,"振幅":1.4,"涨跌幅":0.56,"涨跌额":0.04,"换手率":0.42},{"日期":"2006-09-07T00:00:00.000","股票代码":"000001","开盘":7.16,"收盘":7.2,"最高":7.33,"最低":7.1,"成交量":132162,"成交额":95753000.0,"振幅":3.21,"涨跌幅":0.56,"涨跌额":0.04,"换手率":0.94},{"日期":"2006-09-08T00:00:00.000","股票代码":"000001","开盘":7.2,"收盘":7.23,"最高":7.26,"最低":7.15,"成交量":76396,"成交额":55096000.0,"振幅":1.53,"涨跌幅":0.42,"涨跌额":0.03,"换手率":0.54},{"日期":"2006-09-11T00:00:00.000","股票代码":"000001","开盘":7.14,"收盘":7.42,"最高":7.45,"最低":7.14,"成交量":202466,"成交额":148930000.0,"振幅":4.29,"涨跌幅":2.63,"涨跌额":0.19,"换手率":1.44},{"日期":"2006-09-12T00:00:00.000","股票代码":"000001","开盘":7.42,"收盘":7.43,"最高":7.53,"最低":7.36,"成交量":132605,"成交额":98758000.0,"振幅":2.29,"涨跌幅":0.13,"涨跌额":0.01,"换手率":0.94},{"日期":"2006-09-13T00:00:00.000","股票代码":"000001","开盘":7.42,"收盘":7.4,"最高":7.58,"最低":7.35,"成交量":173605,"成交额":130265000.0,"振幅":3.1,"涨跌幅":-0.4,"涨跌额":-0.03,"换手率":1.23},{"日期":"2006-09-14T00:00:00.000","股票代码":"000001","开盘":7.4,"收盘":7.5,"最高":7.69,"最低":7.39,"成交量":192155,"成交额":144576000.0,"振幅":4.05,"涨跌幅":1.35,"涨跌额":0.1,"换手率":1.36},{"日期":"2006-09-15T00:00:00.000","股票代码":"000001","开盘":7.5,"收盘":7.63,"最高":7.65,"最低":7.45,"成交量":195950,"成交额":148740992.0,"振幅":2.67,"涨跌幅":1.73,"涨跌额":0.13,"换手率":1.39},{"日期":"2006-09-18T00:00:00.000","股票代码":"000001","开盘":7.7,"收盘":7.62,"最高":7.73,"最低":7.56,"成交量":119216,"成交额":90988000.0,"振幅":2.23,"涨跌幅":-0.13,"涨跌额":-0.01,"换手率":0.85},{"日期":"2006-09-19T00:00:00.000","股票代码":"000001","开盘":7.62,"收盘":7.71,"最高":7.82,"最低":7.58,"成交量":155532,"成交额":120214000.0,"振幅":3.15,"涨跌幅":1.18,"涨跌额":0.09,"换手率":1.1},{"日期":"2006-09-20T00:00:00.000","股票代码":"000001","开盘":7.7,"收盘":7.68,"最高":7.73,"最低":7.63,"成交量":84746,"成交额":65001000.0,"振幅":1.3,"涨跌幅":-0.39,"涨跌额":-0.03,"换手率":0.6},{"日期":"2006-09-21T00:00:00.000","股票代码":"000001","开盘":7.68,"收盘":7.71,"最高":7.83,"最低":7.68,"成交量":110191,"成交额":85330000.0,"振幅":1.95,"涨跌幅":0.39,"涨跌额":0.03,"换手率":0.78},{"日期":"2006-09-22T00:00:00.000","股票代码":"000001","开盘":7.72,"收盘":7.49,"最高":7.8,"最低":7.4,"成交量":164154,"成交额":124453000.0,"振幅":5.19,"涨跌幅":-2.85,"涨跌额":-0.22,"换手率":1.16},{"日期":"2006-09-25T00:00:00.000","股票代码":"000001","开盘":7.42,"收盘":7.59,"最高":7.66,"最低":7.41,"成交量":101755,"成交额":76750000.0,"振幅":3.34,"涨跌幅":1.34,"涨跌额":0.1,"换手率":0.72},{"日期":"2006-09-26T00:00:00.000","股票代码":"000001","开盘":7.57,"收盘":7.57,"最高":7.61,"最低":7.5,"成交量":64160,"成交额":48444000.0,"振幅":1.45,"涨跌幅":-0.26,"涨跌额":-0.02,"换手率":0.46},{"日期":"2006-09-27T00:00:00.000","股票代码":"000001","开盘":7.57,"收盘":8.01,"最高":8.08,"最低":7.54,"成交量":253061,"成交额":199228000.0,"振幅":7.13,"涨跌幅":5.81,"涨跌额":0.44,"换手率":1.8},{"日期":"2006-09-28T00:00:00.000","股票代码":"000001","开盘":8.0,"收盘":7.95,"最高":8.02,"最低":7.85,"成交量":155723,"成交额":123553000.0,"振幅":2.12,"涨跌幅":-0.75,"涨跌额":-0.06,"换手率":1.1},{"日期":"2006-09-29T00:00:00.000","股票代码":"000001","开盘":7.96,"收盘":8.16,"最高":8.26,"最低":7.93,"成交量":263771,"成交额":214527008.0,"振幅":4.15,"涨跌幅":2.64,"涨跌额":0.21,"换手率":1.87},{"日期":"2006-10-09T00:00:00.000","股票代码":"000001","开盘":8.32,"收盘":8.69,"最高":8.74,"最低":8.3,"成交量":354072,"成交额":302136992.0,"振幅":5.39,"涨跌幅":6.5,"涨跌额":0.53,"换手率":2.51},{"日期":"2006-10-13T00:00:00.000","股票代码":"000001","开盘":8.68,"收盘":9.03,"最高":9.45,"最低":8.65,"成交量":540445,"成交额":489180000.0,"振幅":9.21,"涨跌幅":3.91,"涨跌额":0.34,"换手率":3.83},{"日期":"2006-10-16T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":8.84,"最高":9.2,"最低":8.83,"成交量":246459,"成交额":221180992.0,"振幅":4.1,"涨跌幅":-2.1,"涨跌额":-0.19,"换手率":1.75},{"日期":"2006-10-17T00:00:00.000","股票代码":"000001","开盘":8.81,"收盘":8.99,"最高":9.06,"最低":8.71,"成交量":201490,"成交额":179342000.0,"振幅":3.96,"涨跌幅":1.7,"涨跌额":0.15,"换手率":1.43},{"日期":"2006-10-18T00:00:00.000","股票代码":"000001","开盘":8.97,"收盘":9.09,"最高":9.18,"最低":8.89,"成交量":174779,"成交额":158167008.0,"振幅":3.23,"涨跌幅":1.11,"涨跌额":0.1,"换手率":1.24},{"日期":"2006-10-19T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":8.95,"最高":9.1,"最低":8.92,"成交量":130705,"成交额":117801000.0,"振幅":1.98,"涨跌幅":-1.54,"涨跌额":-0.14,"换手率":0.93},{"日期":"2006-10-20T00:00:00.000","股票代码":"000001","开盘":8.91,"收盘":9.07,"最高":9.15,"最低":8.9,"成交量":184404,"成交额":167203008.0,"振幅":2.79,"涨跌幅":1.34,"涨跌额":0.12,"换手率":1.31},{"日期":"2006-10-23T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.03,"最高":9.32,"最低":8.91,"成交量":245658,"成交额":224924000.0,"振幅":4.52,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":1.74},{"日期":"2006-10-24T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.41,"最高":9.5,"最低":9.0,"成交量":348735,"成交额":323768000.0,"振幅":5.54,"涨跌幅":4.21,"涨跌额":0.38,"换手率":2.47},{"日期":"2006-10-25T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.5,"最高":9.66,"最低":9.38,"成交量":300209,"成交额":286049984.0,"振幅":2.98,"涨跌幅":0.96,"涨跌额":0.09,"换手率":2.13},{"日期":"2006-10-26T00:00:00.000","股票代码":"000001","开盘":9.56,"收盘":9.82,"最高":9.88,"最低":9.42,"成交量":410791,"成交额":399375008.0,"振幅":4.84,"涨跌幅":3.37,"涨跌额":0.32,"换手率":2.91},{"日期":"2006-10-27T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.77,"最高":10.25,"最低":9.7,"成交量":431651,"成交额":429460992.0,"振幅":5.6,"涨跌幅":-0.51,"涨跌额":-0.05,"换手率":3.06},{"日期":"2006-10-30T00:00:00.000","股票代码":"000001","开盘":9.59,"收盘":9.4,"最高":9.83,"最低":9.25,"成交量":308727,"成交额":291952992.0,"振幅":5.94,"涨跌幅":-3.79,"涨跌额":-0.37,"换手率":2.19},{"日期":"2006-10-31T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.55,"最高":9.66,"最低":9.35,"成交量":219550,"成交额":209224992.0,"振幅":3.3,"涨跌幅":1.6,"涨跌额":0.15,"换手率":1.56},{"日期":"2006-11-01T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.3,"最高":9.59,"最低":9.24,"成交量":211911,"成交额":198876992.0,"振幅":3.66,"涨跌幅":-2.62,"涨跌额":-0.25,"换手率":1.5},{"日期":"2006-11-02T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.36,"最高":9.36,"最低":9.1,"成交量":185904,"成交额":171511008.0,"振幅":2.8,"涨跌幅":0.65,"涨跌额":0.06,"换手率":1.32},{"日期":"2006-11-03T00:00:00.000","股票代码":"000001","开盘":9.33,"收盘":9.58,"最高":9.79,"最低":9.26,"成交量":244062,"成交额":233758000.0,"振幅":5.66,"涨跌幅":2.35,"涨跌额":0.22,"换手率":1.73},{"日期":"2006-11-06T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.86,"最高":9.98,"最低":9.38,"成交量":232251,"成交额":226980000.0,"振幅":6.26,"涨跌幅":2.92,"涨跌额":0.28,"换手率":1.65},{"日期":"2006-11-07T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":10.03,"最高":10.13,"最低":9.84,"成交量":238973,"成交额":238848000.0,"振幅":2.94,"涨跌幅":1.72,"涨跌额":0.17,"换手率":1.7},{"日期":"2006-11-08T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.04,"最高":10.17,"最低":9.86,"成交量":266517,"成交额":267855008.0,"振幅":3.09,"涨跌幅":0.1,"涨跌额":0.01,"换手率":1.89},{"日期":"2006-11-09T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":10.45,"最高":10.6,"最低":9.92,"成交量":390469,"成交额":404884992.0,"振幅":6.77,"涨跌幅":4.08,"涨跌额":0.41,"换手率":2.77},{"日期":"2006-11-10T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.32,"最高":10.77,"最低":10.17,"成交量":379301,"成交额":398473984.0,"振幅":5.74,"涨跌幅":-1.24,"涨跌额":-0.13,"换手率":2.69},{"日期":"2006-11-13T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.08,"最高":10.55,"最低":9.99,"成交量":227192,"成交额":233866000.0,"振幅":5.43,"涨跌幅":-2.33,"涨跌额":-0.24,"换手率":1.61},{"日期":"2006-11-14T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.06,"最高":10.3,"最低":9.88,"成交量":284726,"成交额":286451040.0,"振幅":4.17,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":2.02},{"日期":"2006-11-15T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.4,"最高":10.43,"最低":9.96,"成交量":237712,"成交额":242609600.0,"振幅":4.67,"涨跌幅":3.38,"涨跌额":0.34,"换手率":1.69},{"日期":"2006-11-16T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":10.41,"最高":10.69,"最低":10.34,"成交量":329765,"成交额":347317344.0,"振幅":3.37,"涨跌幅":0.1,"涨跌额":0.01,"换手率":2.34},{"日期":"2006-11-17T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.28,"最高":10.48,"最低":10.16,"成交量":180364,"成交额":185432576.0,"振幅":3.07,"涨跌幅":-1.25,"涨跌额":-0.13,"换手率":1.28},{"日期":"2006-11-20T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.75,"最高":10.8,"最低":10.29,"成交量":327200,"成交额":346155168.0,"振幅":4.96,"涨跌幅":4.57,"涨跌额":0.47,"换手率":2.32},{"日期":"2006-11-21T00:00:00.000","股票代码":"000001","开盘":10.74,"收盘":11.83,"最高":11.83,"最低":10.48,"成交量":820098,"成交额":932196992.0,"振幅":12.56,"涨跌幅":10.05,"涨跌额":1.08,"换手率":5.82},{"日期":"2006-11-22T00:00:00.000","股票代码":"000001","开盘":11.87,"收盘":12.88,"最高":13.0,"最低":11.74,"成交量":678914,"成交额":836698368.0,"振幅":10.65,"涨跌幅":8.88,"涨跌额":1.05,"换手率":4.82},{"日期":"2006-11-23T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.65,"最高":13.18,"最低":12.51,"成交量":483995,"成交额":623603328.0,"振幅":5.2,"涨跌幅":-1.79,"涨跌额":-0.23,"换手率":3.43},{"日期":"2006-11-24T00:00:00.000","股票代码":"000001","开盘":12.62,"收盘":12.68,"最高":12.97,"最低":12.27,"成交量":417448,"成交额":524634400.0,"振幅":5.53,"涨跌幅":0.24,"涨跌额":0.03,"换手率":2.96},{"日期":"2006-11-27T00:00:00.000","股票代码":"000001","开盘":12.56,"收盘":12.58,"最高":12.88,"最低":12.22,"成交量":343376,"成交额":429537952.0,"振幅":5.21,"涨跌幅":-0.79,"涨跌额":-0.1,"换手率":2.44},{"日期":"2006-11-28T00:00:00.000","股票代码":"000001","开盘":12.52,"收盘":12.32,"最高":12.66,"最低":12.28,"成交量":204731,"成交额":254090240.0,"振幅":3.02,"涨跌幅":-2.07,"涨跌额":-0.26,"换手率":1.45},{"日期":"2006-11-29T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":12.37,"最高":12.5,"最低":11.81,"成交量":295240,"成交额":358277856.0,"振幅":5.6,"涨跌幅":0.41,"涨跌额":0.05,"换手率":2.09},{"日期":"2006-11-30T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.65,"最高":12.68,"最低":12.24,"成交量":327176,"成交额":407057216.0,"振幅":3.56,"涨跌幅":2.26,"涨跌额":0.28,"换手率":2.32},{"日期":"2006-12-01T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.42,"最高":12.77,"最低":12.38,"成交量":230395,"成交额":288315488.0,"振幅":3.08,"涨跌幅":-1.82,"涨跌额":-0.23,"换手率":1.63},{"日期":"2006-12-04T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":13.15,"最高":13.38,"最低":12.21,"成交量":425453,"成交额":550707840.0,"振幅":9.42,"涨跌幅":5.88,"涨跌额":0.73,"换手率":3.02},{"日期":"2006-12-05T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":12.95,"最高":13.28,"最低":12.8,"成交量":407792,"成交额":532345376.0,"振幅":3.65,"涨跌幅":-1.52,"涨跌额":-0.2,"换手率":2.89},{"日期":"2006-12-06T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.09,"最高":13.5,"最低":12.5,"成交量":410502,"成交额":536588448.0,"振幅":7.72,"涨跌幅":1.08,"涨跌额":0.14,"换手率":2.91},{"日期":"2006-12-07T00:00:00.000","股票代码":"000001","开盘":13.11,"收盘":13.4,"最高":14.13,"最低":13.11,"成交量":533402,"成交额":728859008.0,"振幅":7.79,"涨跌幅":2.37,"涨跌额":0.31,"换手率":3.78},{"日期":"2006-12-08T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.14,"最高":13.58,"最低":12.96,"成交量":340473,"成交额":450406368.0,"振幅":4.63,"涨跌幅":-1.94,"涨跌额":-0.26,"换手率":2.42},{"日期":"2006-12-11T00:00:00.000","股票代码":"000001","开盘":13.12,"收盘":13.54,"最高":13.75,"最低":13.11,"成交量":301581,"成交额":407620704.0,"振幅":4.87,"涨跌幅":3.04,"涨跌额":0.4,"换手率":2.14},{"日期":"2006-12-12T00:00:00.000","股票代码":"000001","开盘":13.71,"收盘":13.94,"最高":14.24,"最低":13.55,"成交量":406326,"成交额":565319616.0,"振幅":5.1,"涨跌幅":2.95,"涨跌额":0.4,"换手率":2.88},{"日期":"2006-12-13T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":13.41,"最高":14.08,"最低":13.23,"成交量":412283,"成交额":558764928.0,"振幅":6.1,"涨跌幅":-3.8,"涨跌额":-0.53,"换手率":2.93},{"日期":"2006-12-14T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.38,"最高":13.61,"最低":13.18,"成交量":358913,"成交额":476514496.0,"振幅":3.21,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":2.55},{"日期":"2006-12-15T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.35,"最高":13.5,"最低":12.96,"成交量":294849,"成交额":389877664.0,"振幅":4.04,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":2.09},{"日期":"2006-12-18T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.58,"最高":13.74,"最低":13.19,"成交量":273344,"成交额":367086176.0,"振幅":4.12,"涨跌幅":1.72,"涨跌额":0.23,"换手率":1.94},{"日期":"2006-12-19T00:00:00.000","股票代码":"000001","开盘":13.52,"收盘":13.58,"最高":14.14,"最低":13.38,"成交量":350939,"成交额":481865280.0,"振幅":5.6,"涨跌幅":0.0,"涨跌额":0.0,"换手率":2.49},{"日期":"2006-12-20T00:00:00.000","股票代码":"000001","开盘":13.57,"收盘":13.51,"最高":13.64,"最低":13.2,"成交量":186723,"成交额":250714384.0,"振幅":3.24,"涨跌幅":-0.52,"涨跌额":-0.07,"换手率":1.32},{"日期":"2006-12-21T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":13.16,"最高":13.55,"最低":13.1,"成交量":358036,"成交额":476466336.0,"振幅":3.33,"涨跌幅":-2.59,"涨跌额":-0.35,"换手率":2.54},{"日期":"2006-12-22T00:00:00.000","股票代码":"000001","开盘":13.14,"收盘":13.01,"最高":13.36,"最低":12.91,"成交量":216853,"成交额":283431808.0,"振幅":3.42,"涨跌幅":-1.14,"涨跌额":-0.15,"换手率":1.54},{"日期":"2006-12-25T00:00:00.000","股票代码":"000001","开盘":12.94,"收盘":13.35,"最高":13.8,"最低":12.9,"成交量":387657,"成交额":520909600.0,"振幅":6.92,"涨跌幅":2.61,"涨跌额":0.34,"换手率":2.75},{"日期":"2006-12-26T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.23,"最高":13.48,"最低":13.08,"成交量":201862,"成交额":267769280.0,"振幅":3.0,"涨跌幅":-0.9,"涨跌额":-0.12,"换手率":1.43},{"日期":"2006-12-27T00:00:00.000","股票代码":"000001","开盘":13.23,"收盘":13.69,"最高":13.9,"最低":13.1,"成交量":367875,"成交额":500640416.0,"振幅":6.05,"涨跌幅":3.48,"涨跌额":0.46,"换手率":2.61},{"日期":"2006-12-28T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":14.02,"最高":14.5,"最低":13.69,"成交量":534760,"成交额":754610496.0,"振幅":5.92,"涨跌幅":2.41,"涨跌额":0.33,"换手率":3.79},{"日期":"2006-12-29T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.47,"最高":14.68,"最低":14.08,"成交量":502428,"成交额":727135040.0,"振幅":4.28,"涨跌幅":3.21,"涨跌额":0.45,"换手率":3.56},{"日期":"2007-01-04T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.11,"最高":15.32,"最低":13.83,"成交量":692071,"成交额":1016722880.0,"振幅":10.3,"涨跌幅":-2.49,"涨跌额":-0.36,"换手率":4.91},{"日期":"2007-01-05T00:00:00.000","股票代码":"000001","开盘":13.93,"收盘":13.06,"最高":13.93,"最低":13.0,"成交量":537329,"成交额":715011008.0,"振幅":6.59,"涨跌幅":-7.44,"涨跌额":-1.05,"换手率":3.81},{"日期":"2007-01-08T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":13.37,"最高":13.54,"最低":13.02,"成交量":317616,"成交额":421819392.0,"振幅":3.98,"涨跌幅":2.37,"涨跌额":0.31,"换手率":2.25},{"日期":"2007-01-09T00:00:00.000","股票代码":"000001","开盘":13.39,"收盘":13.8,"最高":13.88,"最低":13.3,"成交量":479680,"成交额":650410176.0,"振幅":4.34,"涨跌幅":3.22,"涨跌额":0.43,"换手率":3.4},{"日期":"2007-01-10T00:00:00.000","股票代码":"000001","开盘":13.79,"收盘":14.08,"最高":14.23,"最低":13.6,"成交量":447374,"成交额":619003200.0,"振幅":4.57,"涨跌幅":2.03,"涨跌额":0.28,"换手率":3.17},{"日期":"2007-01-11T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.78,"最高":14.78,"最低":14.09,"成交量":409961,"成交额":599350528.0,"振幅":4.9,"涨跌幅":4.97,"涨跌额":0.7,"换手率":2.91},{"日期":"2007-01-12T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.52,"最高":15.52,"最低":14.9,"成交量":909021,"成交额":1399725056.0,"振幅":4.19,"涨跌幅":5.01,"涨跌额":0.74,"换手率":6.45},{"日期":"2007-01-15T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":16.3,"最高":16.3,"最低":15.04,"成交量":552365,"成交额":873682688.0,"振幅":8.12,"涨跌幅":5.03,"涨跌额":0.78,"换手率":3.92},{"日期":"2007-01-16T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":17.02,"最高":17.12,"最低":16.5,"成交量":525236,"成交额":893096128.0,"振幅":3.8,"涨跌幅":4.42,"涨跌额":0.72,"换手率":3.73},{"日期":"2007-01-17T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":17.02,"最高":17.59,"最低":16.4,"成交量":459108,"成交额":779058432.0,"振幅":6.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":3.26},{"日期":"2007-01-18T00:00:00.000","股票代码":"000001","开盘":16.95,"收盘":16.18,"最高":17.12,"最低":16.17,"成交量":489695,"成交额":801280768.0,"振幅":5.58,"涨跌幅":-4.94,"涨跌额":-0.84,"换手率":3.47},{"日期":"2007-01-19T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.95,"最高":16.99,"最低":16.2,"成交量":479328,"成交额":802892928.0,"振幅":4.88,"涨跌幅":4.76,"涨跌额":0.77,"换手率":3.4},{"日期":"2007-01-22T00:00:00.000","股票代码":"000001","开盘":17.11,"收盘":17.76,"最高":17.8,"最低":17.11,"成交量":540389,"成交额":958069056.0,"振幅":4.07,"涨跌幅":4.78,"涨跌额":0.81,"换手率":3.83},{"日期":"2007-01-23T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":18.1,"最高":18.3,"最低":17.31,"成交量":503695,"成交额":895826304.0,"振幅":5.57,"涨跌幅":1.91,"涨跌额":0.34,"换手率":3.57},{"日期":"2007-01-24T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.71,"最高":18.5,"最低":17.54,"成交量":442486,"成交额":794955328.0,"振幅":5.3,"涨跌幅":-2.15,"涨跌额":-0.39,"换手率":3.14},{"日期":"2007-01-25T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":17.4,"最高":18.07,"最低":17.37,"成交量":484363,"成交额":861761536.0,"振幅":3.95,"涨跌幅":-1.75,"涨跌额":-0.31,"换手率":3.44},{"日期":"2007-01-26T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.27,"最高":18.27,"最低":17.6,"成交量":624255,"成交额":1127756288.0,"振幅":3.85,"涨跌幅":5.0,"涨跌额":0.87,"换手率":4.43},{"日期":"2007-01-29T00:00:00.000","股票代码":"000001","开盘":18.9,"收盘":19.18,"最高":19.18,"最低":18.9,"成交量":270144,"成交额":517616064.0,"振幅":1.53,"涨跌幅":4.98,"涨跌额":0.91,"换手率":1.92},{"日期":"2007-01-30T00:00:00.000","股票代码":"000001","开盘":20.13,"收盘":20.14,"最高":20.14,"最低":19.9,"成交量":296356,"成交额":595829376.0,"振幅":1.25,"涨跌幅":5.01,"涨跌额":0.96,"换手率":2.1},{"日期":"2007-01-31T00:00:00.000","股票代码":"000001","开盘":20.98,"收盘":19.13,"最高":20.98,"最低":19.13,"成交量":731960,"成交额":1459524480.0,"振幅":9.19,"涨跌幅":-5.01,"涨跌额":-1.01,"换手率":5.19},{"日期":"2007-02-01T00:00:00.000","股票代码":"000001","开盘":18.56,"收盘":18.46,"最高":18.96,"最低":18.17,"成交量":662855,"成交额":1222286976.0,"振幅":4.13,"涨跌幅":-3.5,"涨跌额":-0.67,"换手率":4.7},{"日期":"2007-02-02T00:00:00.000","股票代码":"000001","开盘":18.18,"收盘":17.54,"最高":18.66,"最低":17.54,"成交量":396110,"成交额":709006976.0,"振幅":6.07,"涨跌幅":-4.98,"涨跌额":-0.92,"换手率":2.81},{"日期":"2007-02-05T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":16.69,"最高":17.63,"最低":16.66,"成交量":399274,"成交额":679882752.0,"振幅":5.53,"涨跌幅":-4.85,"涨跌额":-0.85,"换手率":2.83},{"日期":"2007-02-06T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":17.52,"最高":17.52,"最低":16.66,"成交量":282377,"成交额":484248896.0,"振幅":5.15,"涨跌幅":4.97,"涨跌额":0.83,"换手率":2.0},{"日期":"2007-02-07T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.4,"最高":18.4,"最低":18.4,"成交量":59166,"成交额":108866304.0,"振幅":0.0,"涨跌幅":5.02,"涨跌额":0.88,"换手率":0.42},{"日期":"2007-02-08T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":19.1,"最高":19.32,"最低":18.1,"成交量":647279,"成交额":1225465344.0,"振幅":6.63,"涨跌幅":3.8,"涨跌额":0.7,"换手率":4.59},{"日期":"2007-02-09T00:00:00.000","股票代码":"000001","开盘":19.17,"收盘":18.39,"最高":19.2,"最低":18.28,"成交量":309263,"成交额":576342144.0,"振幅":4.82,"涨跌幅":-3.72,"涨跌额":-0.71,"换手率":2.19},{"日期":"2007-02-12T00:00:00.000","股票代码":"000001","开盘":18.36,"收盘":19.31,"最高":19.31,"最低":18.36,"成交量":251598,"成交额":482695232.0,"振幅":5.17,"涨跌幅":5.0,"涨跌额":0.92,"换手率":1.79},{"日期":"2007-02-13T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.66,"最高":20.2,"最低":19.4,"成交量":243945,"成交额":482550368.0,"振幅":4.14,"涨跌幅":1.81,"涨跌额":0.35,"换手率":1.73},{"日期":"2007-02-14T00:00:00.000","股票代码":"000001","开盘":19.88,"收盘":20.55,"最高":20.59,"最低":19.6,"成交量":279993,"成交额":568001024.0,"振幅":5.04,"涨跌幅":4.53,"涨跌额":0.89,"换手率":1.99},{"日期":"2007-02-15T00:00:00.000","股票代码":"000001","开盘":20.65,"收盘":20.51,"最高":21.17,"最低":20.2,"成交量":319723,"成交额":663331456.0,"振幅":4.72,"涨跌幅":-0.19,"涨跌额":-0.04,"换手率":2.27},{"日期":"2007-02-16T00:00:00.000","股票代码":"000001","开盘":20.7,"收盘":20.8,"最高":21.4,"最低":20.57,"成交量":279751,"成交额":587215168.0,"振幅":4.05,"涨跌幅":1.41,"涨跌额":0.29,"换手率":1.98},{"日期":"2007-02-26T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":20.21,"最高":20.5,"最低":19.82,"成交量":213936,"成交额":430798240.0,"振幅":3.27,"涨跌幅":-2.84,"涨跌额":-0.59,"换手率":1.52},{"日期":"2007-02-27T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":19.2,"最高":20.79,"最低":19.2,"成交量":227466,"成交额":449230080.0,"振幅":7.87,"涨跌幅":-5.0,"涨跌额":-1.01,"换手率":1.61},{"日期":"2007-02-28T00:00:00.000","股票代码":"000001","开盘":18.24,"收盘":19.05,"最高":19.18,"最低":18.24,"成交量":438115,"成交额":808293440.0,"振幅":4.9,"涨跌幅":-0.78,"涨跌额":-0.15,"换手率":3.11},{"日期":"2007-03-01T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.1,"最高":19.0,"最低":18.1,"成交量":229275,"成交额":418404544.0,"振幅":4.72,"涨跌幅":-4.99,"涨跌额":-0.95,"换手率":1.63},{"日期":"2007-03-02T00:00:00.000","股票代码":"000001","开盘":17.91,"收盘":18.19,"最高":18.37,"最低":17.55,"成交量":207507,"成交额":374155488.0,"振幅":4.53,"涨跌幅":0.5,"涨跌额":0.09,"换手率":1.47},{"日期":"2007-03-05T00:00:00.000","股票代码":"000001","开盘":18.05,"收盘":17.51,"最高":18.27,"最低":17.28,"成交量":313850,"成交额":553921856.0,"振幅":5.44,"涨跌幅":-3.74,"涨跌额":-0.68,"换手率":2.23},{"日期":"2007-03-06T00:00:00.000","股票代码":"000001","开盘":17.52,"收盘":18.39,"最高":18.39,"最低":17.51,"成交量":285078,"成交额":518521184.0,"振幅":5.03,"涨跌幅":5.03,"涨跌额":0.88,"换手率":2.02},{"日期":"2007-03-07T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.61,"最高":18.9,"最低":18.3,"成交量":280296,"成交额":520049152.0,"振幅":3.26,"涨跌幅":1.2,"涨跌额":0.22,"换手率":1.99},{"日期":"2007-03-08T00:00:00.000","股票代码":"000001","开盘":18.69,"收盘":18.9,"最高":19.45,"最低":18.61,"成交量":185520,"成交额":352256704.0,"振幅":4.51,"涨跌幅":1.56,"涨跌额":0.29,"换手率":1.32},{"日期":"2007-03-09T00:00:00.000","股票代码":"000001","开盘":18.9,"收盘":18.96,"最高":19.2,"最低":18.58,"成交量":219544,"成交额":414411872.0,"振幅":3.28,"涨跌幅":0.32,"涨跌额":0.06,"换手率":1.56},{"日期":"2007-03-12T00:00:00.000","股票代码":"000001","开盘":18.95,"收盘":18.4,"最高":19.0,"最低":18.05,"成交量":159822,"成交额":295400544.0,"振幅":5.01,"涨跌幅":-2.95,"涨跌额":-0.56,"换手率":1.13},{"日期":"2007-03-13T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.53,"最高":18.77,"最低":18.36,"成交量":135208,"成交额":251016032.0,"振幅":2.23,"涨跌幅":0.71,"涨跌额":0.13,"换手率":0.96},{"日期":"2007-03-14T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":17.99,"最高":18.3,"最低":17.8,"成交量":182520,"成交额":328372448.0,"振幅":2.7,"涨跌幅":-2.91,"涨跌额":-0.54,"换手率":1.3},{"日期":"2007-03-15T00:00:00.000","股票代码":"000001","开盘":17.95,"收盘":18.37,"最高":18.4,"最低":17.95,"成交量":142483,"成交额":259448784.0,"振幅":2.5,"涨跌幅":2.11,"涨跌额":0.38,"换手率":1.01},{"日期":"2007-03-16T00:00:00.000","股票代码":"000001","开盘":18.38,"收盘":18.05,"最高":18.51,"最低":17.94,"成交量":186416,"成交额":339576416.0,"振幅":3.1,"涨跌幅":-1.74,"涨跌额":-0.32,"换手率":1.32},{"日期":"2007-03-19T00:00:00.000","股票代码":"000001","开盘":17.77,"收盘":18.95,"最高":18.95,"最低":17.6,"成交量":275958,"成交额":516975872.0,"振幅":7.48,"涨跌幅":4.99,"涨跌额":0.9,"换手率":1.96},{"日期":"2007-03-20T00:00:00.000","股票代码":"000001","开盘":19.4,"收盘":18.94,"最高":19.4,"最低":18.9,"成交量":250243,"成交额":478599968.0,"振幅":2.64,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":1.78},{"日期":"2007-03-21T00:00:00.000","股票代码":"000001","开盘":19.14,"收盘":19.89,"最高":19.89,"最低":19.08,"成交量":358621,"成交额":706176896.0,"振幅":4.28,"涨跌幅":5.02,"涨跌额":0.95,"换手率":2.54},{"日期":"2007-03-22T00:00:00.000","股票代码":"000001","开盘":20.29,"收盘":19.95,"最高":20.88,"最低":19.5,"成交量":548988,"成交额":1121148800.0,"振幅":6.94,"涨跌幅":0.3,"涨跌额":0.06,"换手率":3.9},{"日期":"2007-03-23T00:00:00.000","股票代码":"000001","开盘":19.65,"收盘":19.38,"最高":19.75,"最低":18.95,"成交量":358620,"成交额":694815296.0,"振幅":4.01,"涨跌幅":-2.86,"涨跌额":-0.57,"换手率":2.54},{"日期":"2007-03-26T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.16,"最高":19.33,"最低":18.51,"成交量":281825,"成交额":535392768.0,"振幅":4.23,"涨跌幅":-1.14,"涨跌额":-0.22,"换手率":2.0},{"日期":"2007-03-27T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.99,"最高":19.1,"最低":18.75,"成交量":235662,"成交额":445686080.0,"振幅":1.83,"涨跌幅":-0.89,"涨跌额":-0.17,"换手率":1.67},{"日期":"2007-03-28T00:00:00.000","股票代码":"000001","开盘":18.92,"收盘":19.08,"最高":19.38,"最低":18.04,"成交量":415384,"成交额":785154816.0,"振幅":7.06,"涨跌幅":0.47,"涨跌额":0.09,"换手率":2.95},{"日期":"2007-03-29T00:00:00.000","股票代码":"000001","开盘":19.07,"收盘":19.16,"最高":20.02,"最低":18.91,"成交量":589516,"成交额":1149695744.0,"振幅":5.82,"涨跌幅":0.42,"涨跌额":0.08,"换手率":4.18},{"日期":"2007-03-30T00:00:00.000","股票代码":"000001","开盘":18.88,"收盘":18.88,"最高":19.0,"最低":18.57,"成交量":216382,"成交额":406970912.0,"振幅":2.24,"涨跌幅":-1.46,"涨跌额":-0.28,"换手率":1.54},{"日期":"2007-04-02T00:00:00.000","股票代码":"000001","开盘":18.98,"收盘":19.28,"最高":19.6,"最低":18.95,"成交量":313603,"成交额":609052928.0,"振幅":3.44,"涨跌幅":2.12,"涨跌额":0.4,"换手率":2.23},{"日期":"2007-04-03T00:00:00.000","股票代码":"000001","开盘":19.31,"收盘":19.35,"最高":19.68,"最低":19.17,"成交量":253284,"成交额":491256960.0,"振幅":2.65,"涨跌幅":0.36,"涨跌额":0.07,"换手率":1.8},{"日期":"2007-04-04T00:00:00.000","股票代码":"000001","开盘":19.4,"收盘":19.89,"最高":20.2,"最低":19.4,"成交量":402437,"成交额":798945728.0,"振幅":4.13,"涨跌幅":2.79,"涨跌额":0.54,"换手率":2.86},{"日期":"2007-04-05T00:00:00.000","股票代码":"000001","开盘":19.89,"收盘":19.96,"最高":20.07,"最低":19.56,"成交量":290756,"成交额":575979904.0,"振幅":2.56,"涨跌幅":0.35,"涨跌额":0.07,"换手率":2.06},{"日期":"2007-04-06T00:00:00.000","股票代码":"000001","开盘":19.66,"收盘":19.57,"最高":19.9,"最低":19.35,"成交量":265541,"成交额":520492064.0,"振幅":2.76,"涨跌幅":-1.95,"涨跌额":-0.39,"换手率":1.88},{"日期":"2007-04-09T00:00:00.000","股票代码":"000001","开盘":19.57,"收盘":19.72,"最高":19.98,"最低":19.4,"成交量":223763,"成交额":440992992.0,"振幅":2.96,"涨跌幅":0.77,"涨跌额":0.15,"换手率":1.59},{"日期":"2007-04-10T00:00:00.000","股票代码":"000001","开盘":19.72,"收盘":20.29,"最高":20.3,"最低":19.63,"成交量":347516,"成交额":698547456.0,"振幅":3.4,"涨跌幅":2.89,"涨跌额":0.57,"换手率":2.47},{"日期":"2007-04-11T00:00:00.000","股票代码":"000001","开盘":20.33,"收盘":21.29,"最高":21.3,"最低":20.33,"成交量":594110,"成交额":1259700096.0,"振幅":4.78,"涨跌幅":4.93,"涨跌额":1.0,"换手率":4.22},{"日期":"2007-04-12T00:00:00.000","股票代码":"000001","开盘":21.4,"收盘":22.35,"最高":22.35,"最低":21.3,"成交量":463826,"成交额":1025244416.0,"振幅":4.93,"涨跌幅":4.98,"涨跌额":1.06,"换手率":3.29},{"日期":"2007-04-13T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":23.47,"最高":23.47,"最低":22.7,"成交量":361488,"成交额":846929472.0,"振幅":3.45,"涨跌幅":5.01,"涨跌额":1.12,"换手率":2.56},{"日期":"2007-04-16T00:00:00.000","股票代码":"000001","开盘":23.98,"收盘":23.73,"最高":24.47,"最低":22.9,"成交量":368260,"成交额":869212480.0,"振幅":6.69,"涨跌幅":1.11,"涨跌额":0.26,"换手率":2.61},{"日期":"2007-04-17T00:00:00.000","股票代码":"000001","开盘":23.55,"收盘":22.95,"最高":23.73,"最低":22.54,"成交量":355391,"成交额":817622656.0,"振幅":5.01,"涨跌幅":-3.29,"涨跌额":-0.78,"换手率":2.52},{"日期":"2007-04-18T00:00:00.000","股票代码":"000001","开盘":22.88,"收盘":22.99,"最高":23.4,"最低":22.53,"成交量":204692,"成交额":471600992.0,"振幅":3.79,"涨跌幅":0.17,"涨跌额":0.04,"换手率":1.45},{"日期":"2007-04-19T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":21.84,"最高":23.06,"最低":21.84,"成交量":352642,"成交额":780768640.0,"振幅":5.31,"涨跌幅":-5.0,"涨跌额":-1.15,"换手率":2.5},{"日期":"2007-04-20T00:00:00.000","股票代码":"000001","开盘":21.38,"收盘":22.6,"最高":22.86,"最低":21.38,"成交量":229268,"成交额":513912256.0,"振幅":6.78,"涨跌幅":3.48,"涨跌额":0.76,"换手率":1.63},{"日期":"2007-04-23T00:00:00.000","股票代码":"000001","开盘":22.67,"收盘":23.73,"最高":23.73,"最低":22.3,"成交量":381384,"成交额":886722816.0,"振幅":6.33,"涨跌幅":5.0,"涨跌额":1.13,"换手率":2.71},{"日期":"2007-04-24T00:00:00.000","股票代码":"000001","开盘":24.16,"收盘":23.53,"最高":24.3,"最低":23.46,"成交量":340334,"成交额":812324928.0,"振幅":3.54,"涨跌幅":-0.84,"涨跌额":-0.2,"换手率":2.41},{"日期":"2007-04-25T00:00:00.000","股票代码":"000001","开盘":23.45,"收盘":24.71,"最高":24.71,"最低":23.04,"成交量":459180,"成交额":1116248064.0,"振幅":7.1,"涨跌幅":5.01,"涨跌额":1.18,"换手率":3.26},{"日期":"2007-04-26T00:00:00.000","股票代码":"000001","开盘":25.79,"收盘":25.95,"最高":25.95,"最低":25.21,"成交量":470778,"成交额":1215873536.0,"振幅":2.99,"涨跌幅":5.02,"涨跌额":1.24,"换手率":3.34},{"日期":"2007-05-08T00:00:00.000","股票代码":"000001","开盘":26.2,"收盘":27.25,"最高":27.25,"最低":26.2,"成交量":253741,"成交额":689417024.0,"振幅":4.05,"涨跌幅":5.01,"涨跌额":1.3,"换手率":1.8},{"日期":"2007-05-09T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":27.41,"最高":28.26,"最低":25.89,"成交量":499264,"成交额":1357693440.0,"振幅":8.7,"涨跌幅":0.59,"涨跌额":0.16,"换手率":3.54},{"日期":"2007-05-10T00:00:00.000","股票代码":"000001","开盘":26.81,"收盘":26.8,"最高":27.68,"最低":26.5,"成交量":277530,"成交额":747504704.0,"振幅":4.3,"涨跌幅":-2.23,"涨跌额":-0.61,"换手率":1.97},{"日期":"2007-05-11T00:00:00.000","股票代码":"000001","开盘":26.49,"收盘":27.85,"最高":28.1,"最低":26.04,"成交量":259313,"成交额":712695424.0,"振幅":7.69,"涨跌幅":3.92,"涨跌额":1.05,"换手率":1.84},{"日期":"2007-05-25T00:00:00.000","股票代码":"000001","开盘":29.24,"收盘":29.24,"最高":29.24,"最低":29.19,"成交量":479684,"成交额":1402575360.0,"振幅":0.18,"涨跌幅":4.99,"涨跌额":1.39,"换手率":3.4},{"日期":"2007-05-28T00:00:00.000","股票代码":"000001","开盘":30.48,"收盘":28.6,"最高":30.48,"最低":28.58,"成交量":603316,"成交额":1769983232.0,"振幅":6.5,"涨跌幅":-2.19,"涨跌额":-0.64,"换手率":4.28},{"日期":"2007-05-29T00:00:00.000","股票代码":"000001","开盘":28.98,"收盘":28.76,"最高":29.38,"最低":28.04,"成交量":444210,"成交额":1270286976.0,"振幅":4.69,"涨跌幅":0.56,"涨跌额":0.16,"换手率":3.15},{"日期":"2007-05-30T00:00:00.000","股票代码":"000001","开盘":27.32,"收盘":27.32,"最高":28.09,"最低":27.32,"成交量":505098,"成交额":1387346944.0,"振幅":2.68,"涨跌幅":-5.01,"涨跌额":-1.44,"换手率":3.58},{"日期":"2007-05-31T00:00:00.000","股票代码":"000001","开盘":27.01,"收盘":28.69,"最高":28.69,"最低":26.3,"成交量":905029,"成交额":2545382656.0,"振幅":8.75,"涨跌幅":5.01,"涨跌额":1.37,"换手率":6.42},{"日期":"2007-06-20T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":31.19,"最高":33.3,"最低":30.66,"成交量":1302527,"成交额":4182345216.0,"振幅":9.2,"涨跌幅":8.71,"涨跌额":2.5,"换手率":8.4},{"日期":"2007-06-21T00:00:00.000","股票代码":"000001","开盘":32.44,"收盘":34.31,"最高":34.31,"最低":31.25,"成交量":681682,"成交额":2285484544.0,"振幅":9.81,"涨跌幅":10.0,"涨跌额":3.12,"换手率":4.4},{"日期":"2007-06-22T00:00:00.000","股票代码":"000001","开盘":35.6,"收盘":35.4,"最高":35.8,"最低":33.8,"成交量":789944,"成交额":2761567232.0,"振幅":5.83,"涨跌幅":3.18,"涨跌额":1.09,"换手率":5.1},{"日期":"2007-06-25T00:00:00.000","股票代码":"000001","开盘":36.01,"收盘":35.2,"最高":36.58,"最低":34.35,"成交量":660120,"成交额":2324186112.0,"振幅":6.3,"涨跌幅":-0.56,"涨跌额":-0.2,"换手率":4.26},{"日期":"2007-06-27T00:00:00.000","股票代码":"000001","开盘":31.68,"收盘":32.22,"最高":33.79,"最低":31.68,"成交量":757751,"成交额":2446555648.0,"振幅":5.99,"涨跌幅":-8.47,"涨跌额":-2.98,"换手率":4.89},{"日期":"2007-06-28T00:00:00.000","股票代码":"000001","开盘":31.5,"收盘":30.14,"最高":32.37,"最低":30.03,"成交量":521165,"成交额":1617433984.0,"振幅":7.26,"涨跌幅":-6.46,"涨跌额":-2.08,"换手率":3.36},{"日期":"2007-06-29T00:00:00.000","股票代码":"000001","开盘":29.8,"收盘":27.52,"最高":29.98,"最低":27.22,"成交量":489687,"成交额":1410757760.0,"振幅":9.16,"涨跌幅":-8.69,"涨跌额":-2.62,"换手率":3.16},{"日期":"2007-07-02T00:00:00.000","股票代码":"000001","开盘":26.81,"收盘":27.4,"最高":27.86,"最低":26.57,"成交量":323761,"成交额":875614720.0,"振幅":4.69,"涨跌幅":-0.44,"涨跌额":-0.12,"换手率":2.09},{"日期":"2007-07-03T00:00:00.000","股票代码":"000001","开盘":27.55,"收盘":27.23,"最高":28.15,"最低":26.73,"成交量":252533,"成交额":693645120.0,"振幅":5.18,"涨跌幅":-0.62,"涨跌额":-0.17,"换手率":1.63},{"日期":"2007-07-04T00:00:00.000","股票代码":"000001","开盘":27.45,"收盘":26.2,"最高":27.55,"最低":26.1,"成交量":243960,"成交额":652710592.0,"振幅":5.33,"涨跌幅":-3.78,"涨跌额":-1.03,"换手率":1.57},{"日期":"2007-07-05T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":25.2,"最高":26.87,"最低":25.14,"成交量":371588,"成交额":971989952.0,"振幅":6.6,"涨跌幅":-3.82,"涨跌额":-1.0,"换手率":2.4},{"日期":"2007-07-06T00:00:00.000","股票代码":"000001","开盘":25.5,"收盘":27.01,"最高":27.12,"最低":25.41,"成交量":440714,"成交额":1166873344.0,"振幅":6.79,"涨跌幅":7.18,"涨跌额":1.81,"换手率":2.84},{"日期":"2007-07-09T00:00:00.000","股票代码":"000001","开盘":27.3,"收盘":28.1,"最高":28.5,"最低":27.0,"成交量":272595,"成交额":760716288.0,"振幅":5.55,"涨跌幅":4.04,"涨跌额":1.09,"换手率":1.76},{"日期":"2007-07-10T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":28.45,"最高":29.35,"最低":28.0,"成交量":335471,"成交额":964135168.0,"振幅":4.8,"涨跌幅":1.25,"涨跌额":0.35,"换手率":2.16},{"日期":"2007-07-11T00:00:00.000","股票代码":"000001","开盘":28.4,"收盘":28.12,"最高":28.66,"最低":28.01,"成交量":114248,"成交额":322761760.0,"振幅":2.28,"涨跌幅":-1.16,"涨跌额":-0.33,"换手率":0.74},{"日期":"2007-07-12T00:00:00.000","股票代码":"000001","开盘":28.25,"收盘":28.75,"最高":29.17,"最低":28.25,"成交量":152058,"成交额":437502720.0,"振幅":3.27,"涨跌幅":2.24,"涨跌额":0.63,"换手率":0.98},{"日期":"2007-07-13T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":28.35,"最高":29.0,"最低":28.03,"成交量":75289,"成交额":212984512.0,"振幅":3.37,"涨跌幅":-1.39,"涨跌额":-0.4,"换手率":0.49},{"日期":"2007-07-16T00:00:00.000","股票代码":"000001","开盘":28.2,"收盘":26.55,"最高":28.2,"最低":26.53,"成交量":176135,"成交额":478271840.0,"振幅":5.89,"涨跌幅":-6.35,"涨跌额":-1.8,"换手率":1.14},{"日期":"2007-07-17T00:00:00.000","股票代码":"000001","开盘":27.4,"收盘":29.15,"最高":29.18,"最低":27.2,"成交量":329571,"成交额":931946112.0,"振幅":7.46,"涨跌幅":9.79,"涨跌额":2.6,"换手率":2.13},{"日期":"2007-07-18T00:00:00.000","股票代码":"000001","开盘":29.0,"收盘":30.24,"最高":31.2,"最低":28.63,"成交量":563890,"成交额":1703256320.0,"振幅":8.82,"涨跌幅":3.74,"涨跌额":1.09,"换手率":3.64},{"日期":"2007-07-19T00:00:00.000","股票代码":"000001","开盘":29.9,"收盘":30.48,"最高":31.29,"最低":29.69,"成交量":303029,"成交额":932526464.0,"振幅":5.29,"涨跌幅":0.79,"涨跌额":0.24,"换手率":1.95},{"日期":"2007-07-23T00:00:00.000","股票代码":"000001","开盘":33.4,"收盘":32.95,"最高":33.4,"最低":31.76,"成交量":528016,"成交额":1728640640.0,"振幅":5.38,"涨跌幅":8.1,"涨跌额":2.47,"换手率":3.41},{"日期":"2007-07-24T00:00:00.000","股票代码":"000001","开盘":32.98,"收盘":33.36,"最高":34.65,"最低":32.5,"成交量":349243,"成交额":1177780992.0,"振幅":6.53,"涨跌幅":1.24,"涨跌额":0.41,"换手率":2.25},{"日期":"2007-07-25T00:00:00.000","股票代码":"000001","开盘":33.36,"收盘":35.2,"最高":35.38,"最低":33.36,"成交量":348527,"成交额":1207820800.0,"振幅":6.06,"涨跌幅":5.52,"涨跌额":1.84,"换手率":2.25},{"日期":"2007-07-26T00:00:00.000","股票代码":"000001","开盘":35.0,"收盘":34.99,"最高":35.5,"最低":34.75,"成交量":267511,"成交额":939092032.0,"振幅":2.13,"涨跌幅":-0.6,"涨跌额":-0.21,"换手率":1.73},{"日期":"2007-07-27T00:00:00.000","股票代码":"000001","开盘":34.75,"收盘":33.85,"最高":34.85,"最低":33.5,"成交量":337391,"成交额":1148577920.0,"振幅":3.86,"涨跌幅":-3.26,"涨跌额":-1.14,"换手率":2.18},{"日期":"2007-07-30T00:00:00.000","股票代码":"000001","开盘":33.7,"收盘":34.2,"最高":35.08,"最低":33.6,"成交量":244882,"成交额":844941696.0,"振幅":4.37,"涨跌幅":1.03,"涨跌额":0.35,"换手率":1.58},{"日期":"2007-07-31T00:00:00.000","股票代码":"000001","开盘":33.85,"收盘":36.23,"最高":36.4,"最低":33.65,"成交量":418204,"成交额":1479465856.0,"振幅":8.04,"涨跌幅":5.94,"涨跌额":2.03,"换手率":2.7},{"日期":"2007-08-01T00:00:00.000","股票代码":"000001","开盘":36.25,"收盘":35.01,"最高":37.1,"最低":34.41,"成交量":291433,"成交额":1042756544.0,"振幅":7.42,"涨跌幅":-3.37,"涨跌额":-1.22,"换手率":1.88},{"日期":"2007-08-02T00:00:00.000","股票代码":"000001","开盘":35.3,"收盘":37.7,"最高":37.85,"最低":35.3,"成交量":396584,"成交额":1452566144.0,"振幅":7.28,"涨跌幅":7.68,"涨跌额":2.69,"换手率":2.56},{"日期":"2007-08-03T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":39.11,"最高":39.55,"最低":37.88,"成交量":438272,"成交额":1706257536.0,"振幅":4.43,"涨跌幅":3.74,"涨跌额":1.41,"换手率":2.83},{"日期":"2007-08-06T00:00:00.000","股票代码":"000001","开盘":38.99,"收盘":39.18,"最高":39.89,"最低":38.26,"成交量":258178,"成交额":1005318336.0,"振幅":4.17,"涨跌幅":0.18,"涨跌额":0.07,"换手率":1.67},{"日期":"2007-08-07T00:00:00.000","股票代码":"000001","开盘":38.95,"收盘":39.1,"最高":39.45,"最低":38.27,"成交量":156322,"成交额":608291776.0,"振幅":3.01,"涨跌幅":-0.2,"涨跌额":-0.08,"换手率":1.01},{"日期":"2007-08-08T00:00:00.000","股票代码":"000001","开盘":38.3,"收盘":38.82,"最高":40.5,"最低":38.0,"成交量":261425,"成交额":1027444224.0,"振幅":6.39,"涨跌幅":-0.72,"涨跌额":-0.28,"换手率":1.69},{"日期":"2007-08-09T00:00:00.000","股票代码":"000001","开盘":38.82,"收盘":40.01,"最高":40.1,"最低":38.53,"成交量":308030,"成交额":1224242048.0,"振幅":4.04,"涨跌幅":3.07,"涨跌额":1.19,"换手率":1.99},{"日期":"2007-08-10T00:00:00.000","股票代码":"000001","开盘":39.8,"收盘":39.0,"最高":40.1,"最低":38.48,"成交量":185782,"成交额":728871680.0,"振幅":4.05,"涨跌幅":-2.52,"涨跌额":-1.01,"换手率":1.2},{"日期":"2007-08-13T00:00:00.000","股票代码":"000001","开盘":38.5,"收盘":39.1,"最高":40.0,"最低":38.0,"成交量":260558,"成交额":1013334144.0,"振幅":5.13,"涨跌幅":0.26,"涨跌额":0.1,"换手率":1.68},{"日期":"2007-08-14T00:00:00.000","股票代码":"000001","开盘":39.2,"收盘":38.35,"最高":39.33,"最低":36.99,"成交量":349274,"成交额":1320118784.0,"振幅":5.98,"涨跌幅":-1.92,"涨跌额":-0.75,"换手率":2.25},{"日期":"2007-08-15T00:00:00.000","股票代码":"000001","开盘":38.4,"收盘":38.0,"最高":38.98,"最低":37.45,"成交量":246045,"成交额":936157952.0,"振幅":3.99,"涨跌幅":-0.91,"涨跌额":-0.35,"换手率":1.59},{"日期":"2007-08-16T00:00:00.000","股票代码":"000001","开盘":38.02,"收盘":36.25,"最高":38.05,"最低":35.77,"成交量":385348,"成交额":1417127680.0,"振幅":6.0,"涨跌幅":-4.61,"涨跌额":-1.75,"换手率":2.49},{"日期":"2007-08-17T00:00:00.000","股票代码":"000001","开盘":35.99,"收盘":34.88,"最高":36.9,"最低":34.38,"成交量":420685,"成交额":1492588032.0,"振幅":6.95,"涨跌幅":-3.78,"涨跌额":-1.37,"换手率":2.71},{"日期":"2007-08-20T00:00:00.000","股票代码":"000001","开盘":36.0,"收盘":37.9,"最高":38.15,"最低":36.0,"成交量":366386,"成交额":1371154944.0,"振幅":6.16,"涨跌幅":8.66,"涨跌额":3.02,"换手率":2.36},{"日期":"2007-08-21T00:00:00.000","股票代码":"000001","开盘":38.45,"收盘":38.56,"最高":39.26,"最低":37.7,"成交量":335990,"成交额":1299416192.0,"振幅":4.12,"涨跌幅":1.74,"涨跌额":0.66,"换手率":2.17},{"日期":"2007-08-22T00:00:00.000","股票代码":"000001","开盘":37.85,"收盘":38.59,"最高":39.58,"最低":37.63,"成交量":315342,"成交额":1224443904.0,"振幅":5.06,"涨跌幅":0.08,"涨跌额":0.03,"换手率":2.03},{"日期":"2007-08-23T00:00:00.000","股票代码":"000001","开盘":38.4,"收盘":38.39,"最高":38.8,"最低":37.7,"成交量":264578,"成交额":1004795776.0,"振幅":2.85,"涨跌幅":-0.52,"涨跌额":-0.2,"换手率":1.71},{"日期":"2007-08-24T00:00:00.000","股票代码":"000001","开盘":38.34,"收盘":39.6,"最高":40.02,"最低":38.2,"成交量":389457,"成交额":1538402560.0,"振幅":4.74,"涨跌幅":3.15,"涨跌额":1.21,"换手率":2.51},{"日期":"2007-08-27T00:00:00.000","股票代码":"000001","开盘":39.58,"收盘":39.2,"最高":40.86,"最低":38.41,"成交量":275096,"成交额":1093845504.0,"振幅":6.19,"涨跌幅":-1.01,"涨跌额":-0.4,"换手率":1.77},{"日期":"2007-08-28T00:00:00.000","股票代码":"000001","开盘":38.52,"收盘":37.99,"最高":38.8,"最低":37.5,"成交量":313336,"成交额":1187909760.0,"振幅":3.32,"涨跌幅":-3.09,"涨跌额":-1.21,"换手率":2.02},{"日期":"2007-08-29T00:00:00.000","股票代码":"000001","开盘":37.48,"收盘":36.84,"最高":37.68,"最低":36.6,"成交量":267209,"成交额":989245440.0,"振幅":2.84,"涨跌幅":-3.03,"涨跌额":-1.15,"换手率":1.72},{"日期":"2007-08-30T00:00:00.000","股票代码":"000001","开盘":37.28,"收盘":37.7,"最高":38.08,"最低":36.58,"成交量":246827,"成交额":918011648.0,"振幅":4.07,"涨跌幅":2.33,"涨跌额":0.86,"换手率":1.59},{"日期":"2007-08-31T00:00:00.000","股票代码":"000001","开盘":37.65,"收盘":38.0,"最高":38.1,"最低":36.95,"成交量":173835,"成交额":655288064.0,"振幅":3.05,"涨跌幅":0.8,"涨跌额":0.3,"换手率":1.12},{"日期":"2007-09-03T00:00:00.000","股票代码":"000001","开盘":38.1,"收盘":37.88,"最高":38.58,"最低":37.86,"成交量":193697,"成交额":741200576.0,"振幅":1.89,"涨跌幅":-0.32,"涨跌额":-0.12,"换手率":1.25},{"日期":"2007-09-04T00:00:00.000","股票代码":"000001","开盘":37.82,"收盘":37.0,"最高":37.85,"最低":36.7,"成交量":231529,"成交额":865134272.0,"振幅":3.04,"涨跌幅":-2.32,"涨跌额":-0.88,"换手率":1.49},{"日期":"2007-09-05T00:00:00.000","股票代码":"000001","开盘":37.0,"收盘":36.79,"最高":37.28,"最低":36.04,"成交量":218303,"成交额":799279168.0,"振幅":3.35,"涨跌幅":-0.57,"涨跌额":-0.21,"换手率":1.41},{"日期":"2007-09-06T00:00:00.000","股票代码":"000001","开盘":37.02,"收盘":37.2,"最高":38.12,"最低":36.7,"成交量":190721,"成交额":712622784.0,"振幅":3.86,"涨跌幅":1.11,"涨跌额":0.41,"换手率":1.23},{"日期":"2007-09-07T00:00:00.000","股票代码":"000001","开盘":37.3,"收盘":37.1,"最高":38.0,"最低":37.0,"成交量":157485,"成交额":588261760.0,"振幅":2.69,"涨跌幅":-0.27,"涨跌额":-0.1,"换手率":1.02},{"日期":"2007-09-10T00:00:00.000","股票代码":"000001","开盘":36.55,"收盘":37.55,"最高":37.89,"最低":36.17,"成交量":168446,"成交额":626875776.0,"振幅":4.64,"涨跌幅":1.21,"涨跌额":0.45,"换手率":1.09},{"日期":"2007-09-11T00:00:00.000","股票代码":"000001","开盘":37.39,"收盘":35.86,"最高":37.88,"最低":35.86,"成交量":196231,"成交额":723824768.0,"振幅":5.38,"涨跌幅":-4.5,"涨跌额":-1.69,"换手率":1.27},{"日期":"2007-09-12T00:00:00.000","股票代码":"000001","开盘":35.39,"收盘":35.52,"最高":36.29,"最低":34.57,"成交量":161189,"成交额":569745216.0,"振幅":4.8,"涨跌幅":-0.95,"涨跌额":-0.34,"换手率":1.04},{"日期":"2007-09-13T00:00:00.000","股票代码":"000001","开盘":35.6,"收盘":36.88,"最高":36.88,"最低":35.3,"成交量":146460,"成交额":527528960.0,"振幅":4.45,"涨跌幅":3.83,"涨跌额":1.36,"换手率":0.94},{"日期":"2007-09-14T00:00:00.000","股票代码":"000001","开盘":36.9,"收盘":36.38,"最高":37.13,"最低":35.83,"成交量":138488,"成交额":505725216.0,"振幅":3.52,"涨跌幅":-1.36,"涨跌额":-0.5,"换手率":0.89},{"日期":"2007-09-17T00:00:00.000","股票代码":"000001","开盘":37.35,"收盘":36.4,"最高":37.35,"最低":36.2,"成交量":135773,"成交额":498729312.0,"振幅":3.16,"涨跌幅":0.05,"涨跌额":0.02,"换手率":0.88},{"日期":"2007-09-18T00:00:00.000","股票代码":"000001","开盘":36.57,"收盘":35.3,"最高":36.84,"最低":34.98,"成交量":199071,"成交额":707943168.0,"振幅":5.11,"涨跌幅":-3.02,"涨跌额":-1.1,"换手率":1.28},{"日期":"2007-09-19T00:00:00.000","股票代码":"000001","开盘":35.55,"收盘":36.18,"最高":36.75,"最低":35.52,"成交量":190339,"成交额":691880576.0,"振幅":3.48,"涨跌幅":2.49,"涨跌额":0.88,"换手率":1.23},{"日期":"2007-09-20T00:00:00.000","股票代码":"000001","开盘":36.18,"收盘":35.97,"最高":36.8,"最低":35.91,"成交量":135966,"成交额":494855232.0,"振幅":2.46,"涨跌幅":-0.58,"涨跌额":-0.21,"换手率":0.88},{"日期":"2007-09-21T00:00:00.000","股票代码":"000001","开盘":35.97,"收盘":36.16,"最高":36.35,"最低":34.99,"成交量":158115,"成交额":560067392.0,"振幅":3.78,"涨跌幅":0.53,"涨跌额":0.19,"换手率":1.02},{"日期":"2007-09-24T00:00:00.000","股票代码":"000001","开盘":36.15,"收盘":38.11,"最高":38.15,"最低":35.68,"成交量":243303,"成交额":910931712.0,"振幅":6.83,"涨跌幅":5.39,"涨跌额":1.95,"换手率":1.57},{"日期":"2007-09-25T00:00:00.000","股票代码":"000001","开盘":38.25,"收盘":37.46,"最高":38.5,"最低":37.3,"成交量":147705,"成交额":558945984.0,"振幅":3.15,"涨跌幅":-1.71,"涨跌额":-0.65,"换手率":0.95},{"日期":"2007-09-26T00:00:00.000","股票代码":"000001","开盘":37.1,"收盘":38.02,"最高":39.13,"最低":37.02,"成交量":285476,"成交额":1104154624.0,"振幅":5.63,"涨跌幅":1.49,"涨跌额":0.56,"换手率":1.84},{"日期":"2007-09-27T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":38.81,"最高":39.2,"最低":37.88,"成交量":242677,"成交额":943870208.0,"振幅":3.47,"涨跌幅":2.08,"涨跌额":0.79,"换手率":1.57},{"日期":"2007-09-28T00:00:00.000","股票代码":"000001","开盘":39.1,"收盘":39.98,"最高":40.3,"最低":39.1,"成交量":352944,"成交额":1408135936.0,"振幅":3.09,"涨跌幅":3.01,"涨跌额":1.17,"换手率":2.28},{"日期":"2007-10-08T00:00:00.000","股票代码":"000001","开盘":41.5,"收盘":41.64,"最高":42.62,"最低":40.63,"成交量":276229,"成交额":1153482368.0,"振幅":4.98,"涨跌幅":4.15,"涨跌额":1.66,"换手率":1.78},{"日期":"2007-10-09T00:00:00.000","股票代码":"000001","开盘":41.1,"收盘":40.85,"最高":42.25,"最低":40.6,"成交量":145217,"成交额":598597440.0,"振幅":3.96,"涨跌幅":-1.9,"涨跌额":-0.79,"换手率":0.94},{"日期":"2007-10-10T00:00:00.000","股票代码":"000001","开盘":40.85,"收盘":40.0,"最高":42.58,"最低":39.88,"成交量":210380,"成交额":869430720.0,"振幅":6.61,"涨跌幅":-2.08,"涨跌额":-0.85,"换手率":1.36},{"日期":"2007-10-11T00:00:00.000","股票代码":"000001","开盘":39.95,"收盘":41.01,"最高":41.25,"最低":39.5,"成交量":157028,"成交额":636738752.0,"振幅":4.38,"涨跌幅":2.53,"涨跌额":1.01,"换手率":1.01},{"日期":"2007-10-12T00:00:00.000","股票代码":"000001","开盘":41.3,"收盘":39.41,"最高":41.4,"最低":38.1,"成交量":186956,"成交额":736596672.0,"振幅":8.05,"涨跌幅":-3.9,"涨跌额":-1.6,"换手率":1.21},{"日期":"2007-10-15T00:00:00.000","股票代码":"000001","开盘":40.0,"收盘":39.8,"最高":40.7,"最低":38.7,"成交量":212364,"成交额":844443392.0,"振幅":5.07,"涨跌幅":0.99,"涨跌额":0.39,"换手率":1.37},{"日期":"2007-10-16T00:00:00.000","股票代码":"000001","开盘":40.1,"收盘":41.95,"最高":42.5,"最低":39.76,"成交量":279012,"成交额":1149469568.0,"振幅":6.88,"涨跌幅":5.4,"涨跌额":2.15,"换手率":1.8},{"日期":"2007-10-17T00:00:00.000","股票代码":"000001","开盘":41.79,"收盘":41.85,"最高":43.26,"最低":40.96,"成交量":201077,"成交额":852784256.0,"振幅":5.48,"涨跌幅":-0.24,"涨跌额":-0.1,"换手率":1.3},{"日期":"2007-10-18T00:00:00.000","股票代码":"000001","开盘":42.0,"收盘":39.5,"最高":42.2,"最低":39.48,"成交量":187332,"成交额":752555136.0,"振幅":6.5,"涨跌幅":-5.62,"涨跌额":-2.35,"换手率":1.21},{"日期":"2007-10-19T00:00:00.000","股票代码":"000001","开盘":40.0,"收盘":39.81,"最高":40.99,"最低":39.0,"成交量":100400,"成交额":403075680.0,"振幅":5.04,"涨跌幅":0.78,"涨跌额":0.31,"换手率":0.65},{"日期":"2007-10-22T00:00:00.000","股票代码":"000001","开盘":39.6,"收盘":39.81,"最高":40.6,"最低":38.5,"成交量":127442,"成交额":504347200.0,"振幅":5.28,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.82},{"日期":"2007-10-23T00:00:00.000","股票代码":"000001","开盘":40.1,"收盘":41.1,"最高":41.4,"最低":40.05,"成交量":170140,"成交额":693256960.0,"振幅":3.39,"涨跌幅":3.24,"涨跌额":1.29,"换手率":1.1},{"日期":"2007-10-24T00:00:00.000","股票代码":"000001","开盘":41.3,"收盘":41.8,"最高":43.12,"最低":41.27,"成交量":250498,"成交额":1062998848.0,"振幅":4.5,"涨跌幅":1.7,"涨跌额":0.7,"换手率":1.62},{"日期":"2007-10-25T00:00:00.000","股票代码":"000001","开盘":41.88,"收盘":41.13,"最高":43.0,"最低":40.85,"成交量":219245,"成交额":919352960.0,"振幅":5.14,"涨跌幅":-1.6,"涨跌额":-0.67,"换手率":1.41},{"日期":"2007-10-26T00:00:00.000","股票代码":"000001","开盘":41.7,"收盘":44.58,"最高":45.13,"最低":41.59,"成交量":347518,"成交额":1509456640.0,"振幅":8.61,"涨跌幅":8.39,"涨跌额":3.45,"换手率":2.24},{"日期":"2007-10-29T00:00:00.000","股票代码":"000001","开盘":44.93,"收盘":45.25,"最高":47.58,"最低":44.59,"成交量":342003,"成交额":1578727424.0,"振幅":6.71,"涨跌幅":1.5,"涨跌额":0.67,"换手率":2.21},{"日期":"2007-10-30T00:00:00.000","股票代码":"000001","开盘":45.25,"收盘":45.1,"最高":45.6,"最低":44.2,"成交量":188120,"成交额":842647744.0,"振幅":3.09,"涨跌幅":-0.33,"涨跌额":-0.15,"换手率":1.21},{"日期":"2007-10-31T00:00:00.000","股票代码":"000001","开盘":45.98,"收盘":48.05,"最高":48.8,"最低":45.3,"成交量":309697,"成交额":1440424704.0,"振幅":7.76,"涨跌幅":6.54,"涨跌额":2.95,"换手率":2.0},{"日期":"2007-11-01T00:00:00.000","股票代码":"000001","开盘":47.11,"收盘":47.2,"最高":48.98,"最低":47.01,"成交量":223319,"成交额":1072296832.0,"振幅":4.1,"涨跌幅":-1.77,"涨跌额":-0.85,"换手率":1.44},{"日期":"2007-11-02T00:00:00.000","股票代码":"000001","开盘":46.2,"收盘":45.49,"最高":47.88,"最低":45.0,"成交量":181462,"成交额":841694080.0,"振幅":6.1,"涨跌幅":-3.62,"涨跌额":-1.71,"换手率":1.17},{"日期":"2007-11-05T00:00:00.000","股票代码":"000001","开盘":45.0,"收盘":43.76,"最高":46.19,"最低":43.5,"成交量":162833,"成交额":730234432.0,"振幅":5.91,"涨跌幅":-3.8,"涨跌额":-1.73,"换手率":1.05},{"日期":"2007-11-06T00:00:00.000","股票代码":"000001","开盘":43.1,"收盘":43.45,"最高":44.38,"最低":42.62,"成交量":103918,"成交额":451763968.0,"振幅":4.02,"涨跌幅":-0.71,"涨跌额":-0.31,"换手率":0.67},{"日期":"2007-11-07T00:00:00.000","股票代码":"000001","开盘":43.95,"收盘":44.6,"最高":44.6,"最低":42.68,"成交量":97632,"成交额":427142784.0,"振幅":4.42,"涨跌幅":2.65,"涨跌额":1.15,"换手率":0.63},{"日期":"2007-11-08T00:00:00.000","股票代码":"000001","开盘":44.25,"收盘":42.51,"最高":44.3,"最低":42.3,"成交量":134171,"成交额":581040192.0,"振幅":4.48,"涨跌幅":-4.69,"涨跌额":-2.09,"换手率":0.87},{"日期":"2007-11-09T00:00:00.000","股票代码":"000001","开盘":42.18,"收盘":42.3,"最高":43.61,"最低":41.8,"成交量":105625,"成交额":451231360.0,"振幅":4.26,"涨跌幅":-0.49,"涨跌额":-0.21,"换手率":0.68},{"日期":"2007-11-12T00:00:00.000","股票代码":"000001","开盘":41.53,"收盘":41.7,"最高":42.48,"最低":40.9,"成交量":128816,"成交额":536234848.0,"振幅":3.74,"涨跌幅":-1.42,"涨跌额":-0.6,"换手率":0.83},{"日期":"2007-11-13T00:00:00.000","股票代码":"000001","开盘":42.4,"收盘":40.0,"最高":42.9,"最低":39.72,"成交量":213746,"成交额":873836800.0,"振幅":7.63,"涨跌幅":-4.08,"涨跌额":-1.7,"换手率":1.38},{"日期":"2007-11-14T00:00:00.000","股票代码":"000001","开盘":41.1,"收盘":40.99,"最高":41.3,"最低":39.36,"成交量":196073,"成交额":788767872.0,"振幅":4.85,"涨跌幅":2.48,"涨跌额":0.99,"换手率":1.26},{"日期":"2007-11-15T00:00:00.000","股票代码":"000001","开盘":40.7,"收盘":40.5,"最高":41.52,"最低":39.81,"成交量":165618,"成交额":673806080.0,"振幅":4.17,"涨跌幅":-1.2,"涨跌额":-0.49,"换手率":1.07},{"日期":"2007-11-16T00:00:00.000","股票代码":"000001","开盘":39.9,"收盘":38.6,"最高":40.0,"最低":38.35,"成交量":177530,"成交额":691470976.0,"振幅":4.07,"涨跌幅":-4.69,"涨跌额":-1.9,"换手率":1.15},{"日期":"2007-11-19T00:00:00.000","股票代码":"000001","开盘":38.9,"收盘":37.85,"最高":39.26,"最低":37.6,"成交量":129699,"成交额":494762848.0,"振幅":4.3,"涨跌幅":-1.94,"涨跌额":-0.75,"换手率":0.84},{"日期":"2007-11-20T00:00:00.000","股票代码":"000001","开盘":37.41,"收盘":39.1,"最高":39.1,"最低":36.89,"成交量":163554,"成交额":617752064.0,"振幅":5.84,"涨跌幅":3.3,"涨跌额":1.25,"换手率":1.06},{"日期":"2007-11-21T00:00:00.000","股票代码":"000001","开盘":39.15,"收盘":37.8,"最高":39.35,"最低":37.11,"成交量":223704,"成交额":853682432.0,"振幅":5.73,"涨跌幅":-3.32,"涨跌额":-1.3,"换手率":1.44},{"日期":"2007-11-22T00:00:00.000","股票代码":"000001","开盘":36.8,"收盘":35.92,"最高":38.05,"最低":35.88,"成交量":119397,"成交额":438673152.0,"振幅":5.74,"涨跌幅":-4.97,"涨跌额":-1.88,"换手率":0.77},{"日期":"2007-11-23T00:00:00.000","股票代码":"000001","开盘":35.88,"收盘":36.99,"最高":37.3,"最低":35.8,"成交量":126017,"成交额":461108160.0,"振幅":4.18,"涨跌幅":2.98,"涨跌额":1.07,"换手率":0.81},{"日期":"2007-11-26T00:00:00.000","股票代码":"000001","开盘":37.58,"收盘":36.28,"最高":37.77,"最低":36.22,"成交量":130209,"成交额":482552768.0,"振幅":4.19,"涨跌幅":-1.92,"涨跌额":-0.71,"换手率":0.84},{"日期":"2007-11-27T00:00:00.000","股票代码":"000001","开盘":35.9,"收盘":35.08,"最高":36.48,"最低":35.0,"成交量":123742,"成交额":441296928.0,"振幅":4.08,"涨跌幅":-3.31,"涨跌额":-1.2,"换手率":0.8},{"日期":"2007-11-28T00:00:00.000","股票代码":"000001","开盘":35.15,"收盘":34.2,"最高":35.4,"最低":33.6,"成交量":209265,"成交额":725442944.0,"振幅":5.13,"涨跌幅":-2.51,"涨跌额":-0.88,"换手率":1.35},{"日期":"2007-11-29T00:00:00.000","股票代码":"000001","开盘":35.0,"收盘":37.05,"最高":37.1,"最低":34.82,"成交量":304971,"成交额":1097701504.0,"振幅":6.67,"涨跌幅":8.33,"涨跌额":2.85,"换手率":1.97},{"日期":"2007-11-30T00:00:00.000","股票代码":"000001","开盘":37.0,"收盘":36.08,"最高":37.03,"最低":36.0,"成交量":149487,"成交额":545215936.0,"振幅":2.78,"涨跌幅":-2.62,"涨跌额":-0.97,"换手率":0.96},{"日期":"2007-12-03T00:00:00.000","股票代码":"000001","开盘":37.59,"收盘":38.3,"最高":39.69,"最低":37.0,"成交量":333513,"成交额":1281146368.0,"振幅":7.46,"涨跌幅":6.15,"涨跌额":2.22,"换手率":2.15},{"日期":"2007-12-04T00:00:00.000","股票代码":"000001","开盘":38.8,"收盘":38.48,"最高":39.68,"最低":38.3,"成交量":230819,"成交额":900748928.0,"振幅":3.6,"涨跌幅":0.47,"涨跌额":0.18,"换手率":1.49},{"日期":"2007-12-05T00:00:00.000","股票代码":"000001","开盘":38.48,"收盘":39.4,"最高":39.6,"最低":38.2,"成交量":165926,"成交额":648699968.0,"振幅":3.64,"涨跌幅":2.39,"涨跌额":0.92,"换手率":1.07},{"日期":"2007-12-06T00:00:00.000","股票代码":"000001","开盘":39.55,"收盘":39.23,"最高":39.96,"最低":38.75,"成交量":121442,"成交额":478345952.0,"振幅":3.07,"涨跌幅":-0.43,"涨跌额":-0.17,"换手率":0.78},{"日期":"2007-12-07T00:00:00.000","股票代码":"000001","开盘":39.25,"收盘":39.8,"最高":40.07,"最低":39.25,"成交量":133341,"成交额":529860704.0,"振幅":2.09,"涨跌幅":1.45,"涨跌额":0.57,"换手率":0.86},{"日期":"2007-12-10T00:00:00.000","股票代码":"000001","开盘":38.78,"收盘":39.12,"最高":39.34,"最低":38.51,"成交量":306032,"成交额":1190791680.0,"振幅":2.09,"涨跌幅":-1.71,"涨跌额":-0.68,"换手率":1.97},{"日期":"2007-12-11T00:00:00.000","股票代码":"000001","开盘":39.39,"收盘":38.7,"最高":40.09,"最低":37.97,"成交量":274252,"成交额":1067083008.0,"振幅":5.42,"涨跌幅":-1.07,"涨跌额":-0.42,"换手率":1.77},{"日期":"2007-12-12T00:00:00.000","股票代码":"000001","开盘":38.4,"收盘":36.98,"最高":38.4,"最低":36.54,"成交量":336813,"成交额":1253047680.0,"振幅":4.81,"涨跌幅":-4.44,"涨跌额":-1.72,"换手率":2.17},{"日期":"2007-12-13T00:00:00.000","股票代码":"000001","开盘":36.8,"收盘":36.69,"最高":37.3,"最低":36.56,"成交量":198995,"成交额":734574464.0,"振幅":2.0,"涨跌幅":-0.78,"涨跌额":-0.29,"换手率":1.28},{"日期":"2007-12-14T00:00:00.000","股票代码":"000001","开盘":36.53,"收盘":37.3,"最高":37.33,"最低":36.01,"成交量":184265,"成交额":673349056.0,"振幅":3.6,"涨跌幅":1.66,"涨跌额":0.61,"换手率":1.19},{"日期":"2007-12-17T00:00:00.000","股票代码":"000001","开盘":36.99,"收盘":35.32,"最高":36.99,"最低":35.3,"成交量":150845,"成交额":541917440.0,"振幅":4.53,"涨跌幅":-5.31,"涨跌额":-1.98,"换手率":0.97},{"日期":"2007-12-18T00:00:00.000","股票代码":"000001","开盘":35.15,"收盘":35.72,"最高":36.25,"最低":34.96,"成交量":125610,"成交额":447961344.0,"振幅":3.65,"涨跌幅":1.13,"涨跌额":0.4,"换手率":0.81},{"日期":"2007-12-20T00:00:00.000","股票代码":"000001","开盘":36.71,"收盘":36.7,"最高":37.02,"最低":36.16,"成交量":181968,"成交额":666067328.0,"振幅":2.41,"涨跌幅":2.74,"涨跌额":0.98,"换手率":1.17},{"日期":"2007-12-21T00:00:00.000","股票代码":"000001","开盘":36.4,"收盘":36.75,"最高":37.3,"最低":36.26,"成交量":290418,"成交额":1068493440.0,"振幅":2.83,"涨跌幅":0.14,"涨跌额":0.05,"换手率":1.87},{"日期":"2007-12-24T00:00:00.000","股票代码":"000001","开盘":37.01,"收盘":38.05,"最高":38.2,"最低":36.85,"成交量":239351,"成交额":896900416.0,"振幅":3.67,"涨跌幅":3.54,"涨跌额":1.3,"换手率":1.54},{"日期":"2007-12-25T00:00:00.000","股票代码":"000001","开盘":38.15,"收盘":38.05,"最高":38.59,"最低":37.8,"成交量":185194,"成交额":708107776.0,"振幅":2.08,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.19},{"日期":"2007-12-26T00:00:00.000","股票代码":"000001","开盘":37.98,"收盘":37.7,"最高":38.55,"最低":37.51,"成交量":164915,"成交额":625417856.0,"振幅":2.73,"涨跌幅":-0.92,"涨跌额":-0.35,"换手率":1.06},{"日期":"2007-12-27T00:00:00.000","股票代码":"000001","开盘":37.8,"收盘":39.0,"最高":39.18,"最低":37.0,"成交量":367216,"成交额":1403599360.0,"振幅":5.78,"涨跌幅":3.45,"涨跌额":1.3,"换手率":2.37},{"日期":"2007-12-28T00:00:00.000","股票代码":"000001","开盘":38.9,"收盘":38.6,"最高":39.26,"最低":38.6,"成交量":261567,"成交额":1019671360.0,"振幅":1.69,"涨跌幅":-1.03,"涨跌额":-0.4,"换手率":1.54},{"日期":"2008-01-02T00:00:00.000","股票代码":"000001","开盘":38.5,"收盘":37.98,"最高":38.74,"最低":37.65,"成交量":200525,"成交额":763465728.0,"振幅":2.82,"涨跌幅":-1.61,"涨跌额":-0.62,"换手率":1.18},{"日期":"2008-01-03T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":37.35,"最高":38.08,"最低":36.51,"成交量":275648,"成交额":1023422976.0,"振幅":4.13,"涨跌幅":-1.66,"涨跌额":-0.63,"换手率":1.62},{"日期":"2008-01-04T00:00:00.000","股票代码":"000001","开盘":37.4,"收盘":38.37,"最高":38.7,"最低":37.38,"成交量":198704,"成交额":762161152.0,"振幅":3.53,"涨跌幅":2.73,"涨跌额":1.02,"换手率":1.17},{"日期":"2008-01-07T00:00:00.000","股票代码":"000001","开盘":38.18,"收盘":39.17,"最高":39.78,"最低":38.0,"成交量":315140,"成交额":1236910336.0,"振幅":4.64,"涨跌幅":2.08,"涨跌额":0.8,"换手率":1.85},{"日期":"2008-01-08T00:00:00.000","股票代码":"000001","开盘":39.42,"收盘":40.39,"最高":41.34,"最低":39.41,"成交量":499924,"成交额":2029248384.0,"振幅":4.93,"涨跌幅":3.11,"涨跌额":1.22,"换手率":2.94},{"日期":"2008-01-09T00:00:00.000","股票代码":"000001","开盘":40.39,"收盘":41.11,"最高":41.19,"最低":40.39,"成交量":192495,"成交额":786313024.0,"振幅":1.98,"涨跌幅":1.78,"涨跌额":0.72,"换手率":1.13},{"日期":"2008-01-10T00:00:00.000","股票代码":"000001","开盘":41.3,"收盘":41.95,"最高":42.48,"最低":40.61,"成交量":244700,"成交额":1016737536.0,"振幅":4.55,"涨跌幅":2.04,"涨跌额":0.84,"换手率":1.44},{"日期":"2008-01-11T00:00:00.000","股票代码":"000001","开盘":41.88,"收盘":44.08,"最高":44.5,"最低":41.8,"成交量":358430,"成交额":1555168256.0,"振幅":6.44,"涨跌幅":5.08,"涨跌额":2.13,"换手率":2.1},{"日期":"2008-01-14T00:00:00.000","股票代码":"000001","开盘":44.15,"收盘":43.45,"最高":44.2,"最低":43.01,"成交量":208571,"成交额":911745216.0,"振幅":2.7,"涨跌幅":-1.43,"涨跌额":-0.63,"换手率":1.22},{"日期":"2008-01-15T00:00:00.000","股票代码":"000001","开盘":43.45,"收盘":42.03,"最高":44.0,"最低":42.0,"成交量":177041,"成交额":760841728.0,"振幅":4.6,"涨跌幅":-3.27,"涨跌额":-1.42,"换手率":1.04},{"日期":"2008-01-16T00:00:00.000","股票代码":"000001","开盘":41.29,"收盘":39.8,"最高":41.75,"最低":39.71,"成交量":301230,"成交额":1216729600.0,"振幅":4.85,"涨跌幅":-5.31,"涨跌额":-2.23,"换手率":1.77},{"日期":"2008-01-17T00:00:00.000","股票代码":"000001","开盘":39.52,"收盘":40.9,"最高":41.35,"最低":38.92,"成交量":240762,"成交额":964622912.0,"振幅":6.11,"涨跌幅":2.76,"涨跌额":1.1,"换手率":1.41},{"日期":"2008-01-18T00:00:00.000","股票代码":"000001","开盘":41.0,"收盘":40.9,"最高":41.69,"最低":40.28,"成交量":115586,"成交额":474717888.0,"振幅":3.45,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.68},{"日期":"2008-01-21T00:00:00.000","股票代码":"000001","开盘":40.5,"收盘":37.8,"最高":40.8,"最低":37.4,"成交量":211875,"成交额":823186944.0,"振幅":8.31,"涨跌幅":-7.58,"涨跌额":-3.1,"换手率":1.21},{"日期":"2008-01-22T00:00:00.000","股票代码":"000001","开盘":36.79,"收盘":35.8,"最高":38.2,"最低":34.91,"成交量":264571,"成交额":962125440.0,"振幅":8.7,"涨跌幅":-5.29,"涨跌额":-2.0,"换手率":1.51},{"日期":"2008-01-23T00:00:00.000","股票代码":"000001","开盘":36.8,"收盘":37.78,"最高":37.91,"最低":36.2,"成交量":215654,"成交额":802576512.0,"振幅":4.78,"涨跌幅":5.53,"涨跌额":1.98,"换手率":1.23},{"日期":"2008-01-24T00:00:00.000","股票代码":"000001","开盘":38.48,"收盘":37.39,"最高":38.48,"最低":36.2,"成交量":183021,"成交额":682211328.0,"振幅":6.03,"涨跌幅":-1.03,"涨跌额":-0.39,"换手率":1.04},{"日期":"2008-01-25T00:00:00.000","股票代码":"000001","开盘":37.03,"收盘":38.09,"最高":39.07,"最低":36.3,"成交量":178860,"成交额":675607488.0,"振幅":7.41,"涨跌幅":1.87,"涨跌额":0.7,"换手率":1.02},{"日期":"2008-01-28T00:00:00.000","股票代码":"000001","开盘":37.51,"收盘":35.43,"最高":37.6,"最低":35.38,"成交量":120425,"成交额":437361344.0,"振幅":5.83,"涨跌幅":-6.98,"涨跌额":-2.66,"换手率":0.69},{"日期":"2008-01-29T00:00:00.000","股票代码":"000001","开盘":35.8,"收盘":35.72,"最高":36.7,"最低":34.98,"成交量":98873,"成交额":352020160.0,"振幅":4.85,"涨跌幅":0.82,"涨跌额":0.29,"换手率":0.56},{"日期":"2008-01-30T00:00:00.000","股票代码":"000001","开盘":36.4,"收盘":33.95,"最高":36.5,"最低":32.81,"成交量":195318,"成交额":677674240.0,"振幅":10.33,"涨跌幅":-4.96,"涨跌额":-1.77,"换手率":1.11},{"日期":"2008-01-31T00:00:00.000","股票代码":"000001","开盘":34.01,"收盘":33.3,"最高":34.7,"最低":33.18,"成交量":156792,"成交额":532842880.0,"振幅":4.48,"涨跌幅":-1.91,"涨跌额":-0.65,"换手率":0.89},{"日期":"2008-02-01T00:00:00.000","股票代码":"000001","开盘":33.55,"收盘":34.55,"最高":35.48,"最低":33.0,"成交量":155477,"成交额":536802112.0,"振幅":7.45,"涨跌幅":3.75,"涨跌额":1.25,"换手率":0.88},{"日期":"2008-02-04T00:00:00.000","股票代码":"000001","开盘":35.89,"收盘":37.93,"最高":38.01,"最低":35.88,"成交量":248834,"成交额":931200832.0,"振幅":6.16,"涨跌幅":9.78,"涨跌额":3.38,"换手率":1.42},{"日期":"2008-02-05T00:00:00.000","股票代码":"000001","开盘":38.0,"收盘":37.3,"最高":38.3,"最低":37.05,"成交量":100763,"成交额":380401152.0,"振幅":3.3,"涨跌幅":-1.66,"涨跌额":-0.63,"换手率":0.57},{"日期":"2008-02-13T00:00:00.000","股票代码":"000001","开盘":36.5,"收盘":36.38,"最高":36.97,"最低":36.01,"成交量":45397,"成交额":165790288.0,"振幅":2.57,"涨跌幅":-2.47,"涨跌额":-0.92,"换手率":0.26},{"日期":"2008-02-14T00:00:00.000","股票代码":"000001","开盘":36.85,"收盘":36.99,"最高":37.35,"最低":36.81,"成交量":43478,"成交额":161568576.0,"振幅":1.48,"涨跌幅":1.68,"涨跌额":0.61,"换手率":0.25},{"日期":"2008-02-15T00:00:00.000","股票代码":"000001","开盘":36.77,"收盘":36.06,"最高":36.77,"最低":35.32,"成交量":69904,"成交额":250463808.0,"振幅":3.92,"涨跌幅":-2.51,"涨跌额":-0.93,"换手率":0.4},{"日期":"2008-02-18T00:00:00.000","股票代码":"000001","开盘":36.65,"收盘":36.49,"最高":36.85,"最低":36.02,"成交量":83872,"成交额":306414560.0,"振幅":2.3,"涨跌幅":1.19,"涨跌额":0.43,"换手率":0.48},{"日期":"2008-02-19T00:00:00.000","股票代码":"000001","开盘":36.75,"收盘":37.28,"最高":37.38,"最低":36.18,"成交量":110735,"成交额":405380864.0,"振幅":3.29,"涨跌幅":2.16,"涨跌额":0.79,"换手率":0.63},{"日期":"2008-02-20T00:00:00.000","股票代码":"000001","开盘":37.0,"收盘":34.79,"最高":37.18,"最低":34.58,"成交量":402624,"成交额":1419914240.0,"振幅":6.97,"涨跌幅":-6.68,"涨跌额":-2.49,"换手率":2.29},{"日期":"2008-02-21T00:00:00.000","股票代码":"000001","开盘":34.9,"收盘":33.99,"最高":34.95,"最低":33.28,"成交量":258838,"成交额":877311424.0,"振幅":4.8,"涨跌幅":-2.3,"涨跌额":-0.8,"换手率":1.47},{"日期":"2008-02-22T00:00:00.000","股票代码":"000001","开盘":33.61,"收盘":32.24,"最高":33.68,"最低":31.7,"成交量":227557,"成交额":739232000.0,"振幅":5.83,"涨跌幅":-5.15,"涨跌额":-1.75,"换手率":1.3},{"日期":"2008-02-25T00:00:00.000","股票代码":"000001","开盘":32.03,"收盘":30.72,"最高":32.59,"最低":30.58,"成交量":211106,"成交额":658642048.0,"振幅":6.23,"涨跌幅":-4.71,"涨跌额":-1.52,"换手率":1.2},{"日期":"2008-02-26T00:00:00.000","股票代码":"000001","开盘":31.99,"收盘":31.45,"最高":32.25,"最低":30.72,"成交量":217547,"成交额":685714560.0,"振幅":4.98,"涨跌幅":2.38,"涨跌额":0.73,"换手率":1.24},{"日期":"2008-02-27T00:00:00.000","股票代码":"000001","开盘":31.61,"收盘":32.8,"最高":33.19,"最低":31.61,"成交量":185904,"成交额":607664960.0,"振幅":5.02,"涨跌幅":4.29,"涨跌额":1.35,"换手率":1.06},{"日期":"2008-02-28T00:00:00.000","股票代码":"000001","开盘":33.0,"收盘":32.8,"最高":33.3,"最低":32.5,"成交量":96326,"成交额":318004544.0,"振幅":2.44,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.55},{"日期":"2008-02-29T00:00:00.000","股票代码":"000001","开盘":32.7,"收盘":33.15,"最高":33.43,"最低":32.5,"成交量":68604,"成交额":226789984.0,"振幅":2.84,"涨跌幅":1.07,"涨跌额":0.35,"换手率":0.39},{"日期":"2008-03-03T00:00:00.000","股票代码":"000001","开盘":32.9,"收盘":33.0,"最高":33.56,"最低":31.88,"成交量":343850,"成交额":1134439808.0,"振幅":5.07,"涨跌幅":-0.45,"涨跌额":-0.15,"换手率":1.96},{"日期":"2008-03-04T00:00:00.000","股票代码":"000001","开盘":33.06,"收盘":29.75,"最高":33.06,"最低":29.7,"成交量":930517,"成交额":2841377536.0,"振幅":10.18,"涨跌幅":-9.85,"涨跌额":-3.25,"换手率":5.3},{"日期":"2008-03-05T00:00:00.000","股票代码":"000001","开盘":29.95,"收盘":29.41,"最高":30.3,"最低":28.3,"成交量":307091,"成交额":899375360.0,"振幅":6.72,"涨跌幅":-1.14,"涨跌额":-0.34,"换手率":1.75},{"日期":"2008-03-06T00:00:00.000","股票代码":"000001","开盘":29.51,"收盘":30.3,"最高":31.3,"最低":29.33,"成交量":275662,"成交额":841079808.0,"振幅":6.7,"涨跌幅":3.03,"涨跌额":0.89,"换手率":1.57},{"日期":"2008-03-07T00:00:00.000","股票代码":"000001","开盘":29.81,"收盘":29.7,"最高":30.98,"最低":29.39,"成交量":140396,"成交额":419821376.0,"振幅":5.25,"涨跌幅":-1.98,"涨跌额":-0.6,"换手率":0.8},{"日期":"2008-03-10T00:00:00.000","股票代码":"000001","开盘":29.38,"收盘":27.5,"最高":29.4,"最低":27.3,"成交量":276107,"成交额":773107712.0,"振幅":7.07,"涨跌幅":-7.41,"涨跌额":-2.2,"换手率":1.57},{"日期":"2008-03-11T00:00:00.000","股票代码":"000001","开盘":27.06,"收盘":26.99,"最高":27.75,"最低":26.55,"成交量":261499,"成交额":706947520.0,"振幅":4.36,"涨跌幅":-1.85,"涨跌额":-0.51,"换手率":1.49},{"日期":"2008-03-12T00:00:00.000","股票代码":"000001","开盘":27.88,"收盘":25.9,"最高":27.99,"最低":25.79,"成交量":277629,"成交额":741610432.0,"振幅":8.15,"涨跌幅":-4.04,"涨跌额":-1.09,"换手率":1.58},{"日期":"2008-03-13T00:00:00.000","股票代码":"000001","开盘":25.5,"收盘":26.06,"最高":26.45,"最低":25.3,"成交量":254544,"成交额":658979456.0,"振幅":4.44,"涨跌幅":0.62,"涨跌额":0.16,"换手率":1.45},{"日期":"2008-03-14T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":24.91,"最高":26.0,"最低":24.68,"成交量":286787,"成交额":719480896.0,"振幅":5.07,"涨跌幅":-4.41,"涨跌额":-1.15,"换手率":1.63},{"日期":"2008-03-17T00:00:00.000","股票代码":"000001","开盘":24.75,"收盘":25.02,"最高":25.8,"最低":24.48,"成交量":206309,"成交额":517284832.0,"振幅":5.3,"涨跌幅":0.44,"涨跌额":0.11,"换手率":1.17},{"日期":"2008-03-18T00:00:00.000","股票代码":"000001","开盘":25.02,"收盘":25.2,"最高":25.95,"最低":24.6,"成交量":258033,"成交额":651083584.0,"振幅":5.4,"涨跌幅":0.72,"涨跌额":0.18,"换手率":1.47},{"日期":"2008-03-19T00:00:00.000","股票代码":"000001","开盘":26.11,"收盘":27.02,"最高":27.22,"最低":25.9,"成交量":328240,"成交额":871755648.0,"振幅":5.24,"涨跌幅":7.22,"涨跌额":1.82,"换手率":1.87},{"日期":"2008-03-20T00:00:00.000","股票代码":"000001","开盘":25.68,"收盘":29.0,"最高":29.39,"最低":24.61,"成交量":479227,"成交额":1326190848.0,"振幅":17.69,"涨跌幅":7.33,"涨跌额":1.98,"换手率":2.73},{"日期":"2008-03-21T00:00:00.000","股票代码":"000001","开盘":28.75,"收盘":28.33,"最高":29.13,"最低":27.88,"成交量":280018,"成交额":801884032.0,"振幅":4.31,"涨跌幅":-2.31,"涨跌额":-0.67,"换手率":1.59},{"日期":"2008-03-24T00:00:00.000","股票代码":"000001","开盘":28.47,"收盘":26.51,"最高":28.75,"最低":26.5,"成交量":178752,"成交额":488004032.0,"振幅":7.94,"涨跌幅":-6.42,"涨跌额":-1.82,"换手率":1.02},{"日期":"2008-03-25T00:00:00.000","股票代码":"000001","开盘":26.08,"收盘":27.49,"最高":27.83,"最低":25.71,"成交量":238018,"成交额":636462464.0,"振幅":8.0,"涨跌幅":3.7,"涨跌额":0.98,"换手率":1.35},{"日期":"2008-03-26T00:00:00.000","股票代码":"000001","开盘":27.7,"收盘":27.9,"最高":28.97,"最低":27.5,"成交量":232803,"成交额":658557248.0,"振幅":5.35,"涨跌幅":1.49,"涨跌额":0.41,"换手率":1.33},{"日期":"2008-03-27T00:00:00.000","股票代码":"000001","开盘":27.33,"收盘":27.51,"最高":28.36,"最低":27.0,"成交量":212981,"成交额":591752640.0,"振幅":4.87,"涨跌幅":-1.4,"涨跌额":-0.39,"换手率":1.21},{"日期":"2008-03-28T00:00:00.000","股票代码":"000001","开盘":27.08,"收盘":29.04,"最高":29.53,"最低":26.33,"成交量":463007,"成交额":1317889152.0,"振幅":11.63,"涨跌幅":5.56,"涨跌额":1.53,"换手率":2.64},{"日期":"2008-03-31T00:00:00.000","股票代码":"000001","开盘":27.95,"收盘":28.2,"最高":29.04,"最低":27.71,"成交量":216671,"成交额":615586176.0,"振幅":4.58,"涨跌幅":-2.89,"涨跌额":-0.84,"换手率":1.23},{"日期":"2008-04-01T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":27.91,"最高":29.15,"最低":27.0,"成交量":301862,"成交额":854289472.0,"振幅":7.62,"涨跌幅":-1.03,"涨跌额":-0.29,"换手率":1.72},{"日期":"2008-04-02T00:00:00.000","股票代码":"000001","开盘":28.57,"收盘":28.9,"最高":29.96,"最低":28.0,"成交量":435992,"成交额":1265319168.0,"振幅":7.02,"涨跌幅":3.55,"涨跌额":0.99,"换手率":2.48},{"日期":"2008-04-03T00:00:00.000","股票代码":"000001","开盘":28.5,"收盘":29.26,"最高":29.3,"最低":27.75,"成交量":233758,"成交额":668824128.0,"振幅":5.36,"涨跌幅":1.25,"涨跌额":0.36,"换手率":1.33},{"日期":"2008-04-07T00:00:00.000","股票代码":"000001","开盘":28.97,"收盘":30.0,"最高":30.35,"最低":28.58,"成交量":255769,"成交额":759409728.0,"振幅":6.05,"涨跌幅":2.53,"涨跌额":0.74,"换手率":1.46},{"日期":"2008-04-08T00:00:00.000","股票代码":"000001","开盘":30.1,"收盘":29.67,"最高":30.1,"最低":28.92,"成交量":201700,"成交额":595111296.0,"振幅":3.93,"涨跌幅":-1.1,"涨跌额":-0.33,"换手率":1.15},{"日期":"2008-04-09T00:00:00.000","股票代码":"000001","开盘":29.11,"收盘":27.73,"最高":29.4,"最低":27.65,"成交量":263140,"成交额":751083776.0,"振幅":5.9,"涨跌幅":-6.54,"涨跌额":-1.94,"换手率":1.5},{"日期":"2008-04-10T00:00:00.000","股票代码":"000001","开盘":27.73,"收盘":28.05,"最高":28.2,"最低":27.05,"成交量":180718,"成交额":500369728.0,"振幅":4.15,"涨跌幅":1.15,"涨跌额":0.32,"换手率":1.03},{"日期":"2008-04-11T00:00:00.000","股票代码":"000001","开盘":28.6,"收盘":28.5,"最高":28.88,"最低":28.01,"成交量":122283,"成交额":346391232.0,"振幅":3.1,"涨跌幅":1.6,"涨跌额":0.45,"换手率":0.7},{"日期":"2008-04-14T00:00:00.000","股票代码":"000001","开盘":27.8,"收盘":25.65,"最高":28.0,"最低":25.65,"成交量":222417,"成交额":586425856.0,"振幅":8.25,"涨跌幅":-10.0,"涨跌额":-2.85,"换手率":1.27},{"日期":"2008-04-15T00:00:00.000","股票代码":"000001","开盘":25.5,"收盘":25.6,"最高":25.66,"最低":24.33,"成交量":168337,"成交额":417869376.0,"振幅":5.19,"涨跌幅":-0.19,"涨跌额":-0.05,"换手率":0.96},{"日期":"2008-04-16T00:00:00.000","股票代码":"000001","开盘":25.37,"收盘":24.85,"最高":25.83,"最低":24.84,"成交量":151237,"成交额":382049504.0,"振幅":3.87,"涨跌幅":-2.93,"涨跌额":-0.75,"换手率":0.86},{"日期":"2008-04-17T00:00:00.000","股票代码":"000001","开盘":24.65,"收盘":23.17,"最高":25.6,"最低":22.78,"成交量":251217,"成交额":599452160.0,"振幅":11.35,"涨跌幅":-6.76,"涨跌额":-1.68,"换手率":1.43},{"日期":"2008-04-18T00:00:00.000","股票代码":"000001","开盘":22.78,"收盘":22.86,"最高":23.52,"最低":22.01,"成交量":157429,"成交额":358581280.0,"振幅":6.52,"涨跌幅":-1.34,"涨跌额":-0.31,"换手率":0.9},{"日期":"2008-04-21T00:00:00.000","股票代码":"000001","开盘":24.8,"收盘":22.41,"最高":24.8,"最低":22.25,"成交量":282010,"成交额":658192768.0,"振幅":11.15,"涨跌幅":-1.97,"涨跌额":-0.45,"换手率":1.61},{"日期":"2008-04-22T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":23.55,"最高":23.8,"最低":21.5,"成交量":239570,"成交额":544237504.0,"振幅":10.26,"涨跌幅":5.09,"涨跌额":1.14,"换手率":1.36},{"日期":"2008-04-23T00:00:00.000","股票代码":"000001","开盘":23.4,"收盘":24.99,"最高":25.12,"最低":23.22,"成交量":245281,"成交额":601125248.0,"振幅":8.07,"涨跌幅":6.11,"涨跌额":1.44,"换手率":1.4},{"日期":"2008-04-24T00:00:00.000","股票代码":"000001","开盘":27.45,"收盘":27.49,"最高":27.49,"最低":26.6,"成交量":494546,"成交额":1348041216.0,"振幅":3.56,"涨跌幅":10.0,"涨跌额":2.5,"换手率":2.82},{"日期":"2008-04-25T00:00:00.000","股票代码":"000001","开盘":27.6,"收盘":27.95,"最高":28.94,"最低":27.02,"成交量":391893,"成交额":1099907072.0,"振幅":6.98,"涨跌幅":1.67,"涨跌额":0.46,"换手率":2.23},{"日期":"2008-04-28T00:00:00.000","股票代码":"000001","开盘":27.41,"收盘":27.85,"最高":28.15,"最低":27.1,"成交量":200708,"成交额":556851968.0,"振幅":3.76,"涨跌幅":-0.36,"涨跌额":-0.1,"换手率":1.14},{"日期":"2008-04-29T00:00:00.000","股票代码":"000001","开盘":27.7,"收盘":27.95,"最高":28.28,"最低":27.48,"成交量":150811,"成交额":422900032.0,"振幅":2.87,"涨跌幅":0.36,"涨跌额":0.1,"换手率":0.86},{"日期":"2008-04-30T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":29.62,"最高":29.98,"最低":28.0,"成交量":308760,"成交额":902970496.0,"振幅":7.08,"涨跌幅":5.97,"涨跌额":1.67,"换手率":1.76},{"日期":"2008-05-05T00:00:00.000","股票代码":"000001","开盘":29.8,"收盘":29.62,"最高":30.15,"最低":28.95,"成交量":237304,"成交额":699203072.0,"振幅":4.05,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.35},{"日期":"2008-05-06T00:00:00.000","股票代码":"000001","开盘":29.1,"收盘":28.71,"最高":29.35,"最低":28.51,"成交量":190562,"成交额":550140864.0,"振幅":2.84,"涨跌幅":-3.07,"涨跌额":-0.91,"换手率":1.08},{"日期":"2008-05-07T00:00:00.000","股票代码":"000001","开盘":28.59,"收盘":26.89,"最高":29.06,"最低":26.88,"成交量":302205,"成交额":840335488.0,"振幅":7.59,"涨跌幅":-6.34,"涨跌额":-1.82,"换手率":1.72},{"日期":"2008-05-08T00:00:00.000","股票代码":"000001","开盘":26.5,"收盘":27.55,"最高":27.57,"最低":25.91,"成交量":179478,"成交额":481840832.0,"振幅":6.17,"涨跌幅":2.45,"涨跌额":0.66,"换手率":1.02},{"日期":"2008-05-09T00:00:00.000","股票代码":"000001","开盘":27.59,"收盘":26.09,"最高":27.85,"最低":25.78,"成交量":323222,"成交额":853456128.0,"振幅":7.51,"涨跌幅":-5.3,"涨跌额":-1.46,"换手率":1.84},{"日期":"2008-05-12T00:00:00.000","股票代码":"000001","开盘":25.6,"收盘":26.85,"最高":27.35,"最低":25.1,"成交量":218329,"成交额":568819328.0,"振幅":8.62,"涨跌幅":2.91,"涨跌额":0.76,"换手率":1.24},{"日期":"2008-05-13T00:00:00.000","股票代码":"000001","开盘":26.0,"收盘":26.15,"最高":26.71,"最低":25.9,"成交量":191553,"成交额":502046976.0,"振幅":3.02,"涨跌幅":-2.61,"涨跌额":-0.7,"换手率":1.09},{"日期":"2008-05-14T00:00:00.000","股票代码":"000001","开盘":26.09,"收盘":27.89,"最高":27.99,"最低":26.08,"成交量":221406,"成交额":604388928.0,"振幅":7.3,"涨跌幅":6.65,"涨跌额":1.74,"换手率":1.26},{"日期":"2008-05-15T00:00:00.000","股票代码":"000001","开盘":28.25,"收盘":27.18,"最高":28.48,"最低":27.18,"成交量":154544,"成交额":431630240.0,"振幅":4.66,"涨跌幅":-2.55,"涨跌额":-0.71,"换手率":0.88},{"日期":"2008-05-16T00:00:00.000","股票代码":"000001","开盘":27.18,"收盘":27.75,"最高":28.0,"最低":27.18,"成交量":165718,"成交额":457886464.0,"振幅":3.02,"涨跌幅":2.1,"涨跌额":0.57,"换手率":0.94},{"日期":"2008-05-19T00:00:00.000","股票代码":"000001","开盘":27.5,"收盘":28.0,"最高":28.17,"最低":27.2,"成交量":130263,"成交额":363248640.0,"振幅":3.5,"涨跌幅":0.9,"涨跌额":0.25,"换手率":0.74},{"日期":"2008-05-20T00:00:00.000","股票代码":"000001","开盘":28.0,"收盘":26.18,"最高":28.38,"最低":26.01,"成交量":152569,"成交额":417147712.0,"振幅":8.46,"涨跌幅":-6.5,"涨跌额":-1.82,"换手率":0.87},{"日期":"2008-05-21T00:00:00.000","股票代码":"000001","开盘":25.81,"收盘":26.4,"最高":26.74,"最低":25.4,"成交量":140835,"成交额":363837632.0,"振幅":5.12,"涨跌幅":0.84,"涨跌额":0.22,"换手率":0.8},{"日期":"2008-05-22T00:00:00.000","股票代码":"000001","开盘":26.1,"收盘":25.66,"最高":26.55,"最低":25.55,"成交量":148514,"成交额":384939552.0,"振幅":3.79,"涨跌幅":-2.8,"涨跌额":-0.74,"换手率":0.85},{"日期":"2008-05-23T00:00:00.000","股票代码":"000001","开盘":25.7,"收盘":25.5,"最高":26.1,"最低":25.08,"成交量":115654,"成交额":296325920.0,"振幅":3.98,"涨跌幅":-0.62,"涨跌额":-0.16,"换手率":0.66},{"日期":"2008-05-26T00:00:00.000","股票代码":"000001","开盘":25.0,"收盘":24.84,"最高":25.24,"最低":24.19,"成交量":131530,"成交额":325161408.0,"振幅":4.12,"涨跌幅":-2.59,"涨跌额":-0.66,"换手率":0.75},{"日期":"2008-05-27T00:00:00.000","股票代码":"000001","开盘":24.88,"收盘":25.02,"最高":25.3,"最低":24.65,"成交量":58446,"成交额":145988640.0,"振幅":2.62,"涨跌幅":0.72,"涨跌额":0.18,"换手率":0.33},{"日期":"2008-05-28T00:00:00.000","股票代码":"000001","开盘":25.05,"收盘":26.17,"最高":26.4,"最低":24.98,"成交量":126199,"成交额":325909408.0,"振幅":5.68,"涨跌幅":4.6,"涨跌额":1.15,"换手率":0.72},{"日期":"2008-05-29T00:00:00.000","股票代码":"000001","开盘":25.98,"收盘":24.95,"最高":26.1,"最低":24.91,"成交量":78627,"成交额":201982000.0,"振幅":4.55,"涨跌幅":-4.66,"涨跌额":-1.22,"换手率":0.45},{"日期":"2008-05-30T00:00:00.000","股票代码":"000001","开盘":25.22,"收盘":25.23,"最高":25.57,"最低":24.92,"成交量":81334,"成交额":204994976.0,"振幅":2.61,"涨跌幅":1.12,"涨跌额":0.28,"换手率":0.46},{"日期":"2008-06-02T00:00:00.000","股票代码":"000001","开盘":25.23,"收盘":25.87,"最高":26.07,"最低":24.84,"成交量":146239,"成交额":371610944.0,"振幅":4.88,"涨跌幅":2.54,"涨跌额":0.64,"换手率":0.83},{"日期":"2008-06-03T00:00:00.000","股票代码":"000001","开盘":25.68,"收盘":25.43,"最高":26.1,"最低":25.23,"成交量":80441,"成交额":206197424.0,"振幅":3.36,"涨跌幅":-1.7,"涨跌额":-0.44,"换手率":0.46},{"日期":"2008-06-04T00:00:00.000","股票代码":"000001","开盘":25.38,"收盘":25.59,"最高":25.67,"最低":24.6,"成交量":96706,"成交额":242826864.0,"振幅":4.21,"涨跌幅":0.63,"涨跌额":0.16,"换手率":0.55},{"日期":"2008-06-05T00:00:00.000","股票代码":"000001","开盘":25.24,"收盘":25.21,"最高":25.6,"最低":24.88,"成交量":79015,"成交额":198896320.0,"振幅":2.81,"涨跌幅":-1.48,"涨跌额":-0.38,"换手率":0.45},{"日期":"2008-06-06T00:00:00.000","股票代码":"000001","开盘":25.3,"收盘":24.75,"最高":25.43,"最低":24.65,"成交量":76340,"成交额":190255200.0,"振幅":3.09,"涨跌幅":-1.82,"涨跌额":-0.46,"换手率":0.43},{"日期":"2008-06-10T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":22.28,"最高":23.3,"最低":22.28,"成交量":175271,"成交额":396986176.0,"振幅":4.12,"涨跌幅":-9.98,"涨跌额":-2.47,"换手率":1.0},{"日期":"2008-06-11T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":21.2,"最高":22.18,"最低":21.16,"成交量":189953,"成交额":410763552.0,"振幅":4.58,"涨跌幅":-4.85,"涨跌额":-1.08,"换手率":1.08},{"日期":"2008-06-13T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.18,"最高":21.4,"最低":20.65,"成交量":142908,"成交额":300625984.0,"振幅":3.54,"涨跌幅":-0.09,"涨跌额":-0.02,"换手率":0.81},{"日期":"2008-06-16T00:00:00.000","股票代码":"000001","开盘":21.25,"收盘":21.58,"最高":22.1,"最低":20.88,"成交量":106273,"成交额":228695984.0,"振幅":5.76,"涨跌幅":1.89,"涨跌额":0.4,"换手率":0.6},{"日期":"2008-06-17T00:00:00.000","股票代码":"000001","开盘":21.45,"收盘":21.2,"最高":21.88,"最低":20.9,"成交量":111786,"成交额":238013312.0,"振幅":4.54,"涨跌幅":-1.76,"涨跌额":-0.38,"换手率":0.64},{"日期":"2008-06-18T00:00:00.000","股票代码":"000001","开盘":21.01,"收盘":22.08,"最高":22.28,"最低":20.65,"成交量":178119,"成交额":385958304.0,"振幅":7.69,"涨跌幅":4.15,"涨跌额":0.88,"换手率":1.01},{"日期":"2008-06-19T00:00:00.000","股票代码":"000001","开盘":21.97,"收盘":20.2,"最高":22.15,"最低":20.04,"成交量":153587,"成交额":327375904.0,"振幅":9.56,"涨跌幅":-8.51,"涨跌额":-1.88,"换手率":0.87},{"日期":"2008-06-20T00:00:00.000","股票代码":"000001","开盘":19.97,"收盘":21.0,"最高":22.15,"最低":19.9,"成交量":199090,"成交额":423584480.0,"振幅":11.14,"涨跌幅":3.96,"涨跌额":0.8,"换手率":1.13},{"日期":"2008-06-23T00:00:00.000","股票代码":"000001","开盘":21.18,"收盘":21.45,"最高":21.89,"最低":21.0,"成交量":127738,"成交额":274218144.0,"振幅":4.24,"涨跌幅":2.14,"涨跌额":0.45,"换手率":0.73},{"日期":"2008-06-24T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":21.55,"最高":21.93,"最低":20.7,"成交量":173554,"成交额":371483328.0,"振幅":5.73,"涨跌幅":0.47,"涨跌额":0.1,"换手率":0.99},{"日期":"2008-06-25T00:00:00.000","股票代码":"000001","开盘":21.21,"收盘":21.9,"最高":22.18,"最低":20.85,"成交量":339986,"成交额":735661440.0,"振幅":6.17,"涨跌幅":1.62,"涨跌额":0.35,"换手率":1.94},{"日期":"2008-06-26T00:00:00.000","股票代码":"000001","开盘":21.64,"收盘":21.6,"最高":22.3,"最低":21.31,"成交量":258869,"成交额":563796608.0,"振幅":4.52,"涨跌幅":-1.37,"涨跌额":-0.3,"换手率":1.26},{"日期":"2008-06-27T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":19.44,"最高":20.85,"最低":19.44,"成交量":456001,"成交额":903065856.0,"振幅":6.53,"涨跌幅":-10.0,"涨跌额":-2.16,"换手率":2.13},{"日期":"2008-06-30T00:00:00.000","股票代码":"000001","开盘":19.03,"收盘":19.33,"最高":19.7,"最低":19.02,"成交量":187490,"成交额":361839840.0,"振幅":3.5,"涨跌幅":-0.57,"涨跌额":-0.11,"换手率":0.88},{"日期":"2008-07-01T00:00:00.000","股票代码":"000001","开盘":19.34,"收盘":18.75,"最高":19.48,"最低":18.41,"成交量":219730,"成交额":413741728.0,"振幅":5.54,"涨跌幅":-3.0,"涨跌额":-0.58,"换手率":1.03},{"日期":"2008-07-02T00:00:00.000","股票代码":"000001","开盘":18.65,"收盘":18.7,"最高":18.96,"最低":18.47,"成交量":104927,"成交额":195999232.0,"振幅":2.61,"涨跌幅":-0.27,"涨跌额":-0.05,"换手率":0.49},{"日期":"2008-07-03T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.96,"最高":19.45,"最低":17.77,"成交量":168088,"成交额":313262880.0,"振幅":8.98,"涨跌幅":1.39,"涨跌额":0.26,"换手率":0.78},{"日期":"2008-07-04T00:00:00.000","股票代码":"000001","开盘":19.2,"收盘":19.03,"最高":19.32,"最低":18.99,"成交量":146089,"成交额":278948928.0,"振幅":1.74,"涨跌幅":0.37,"涨跌额":0.07,"换手率":0.68},{"日期":"2008-07-07T00:00:00.000","股票代码":"000001","开盘":19.15,"收盘":20.36,"最高":20.4,"最低":19.11,"成交量":171936,"成交额":343651392.0,"振幅":6.78,"涨跌幅":6.99,"涨跌额":1.33,"换手率":0.8},{"日期":"2008-07-08T00:00:00.000","股票代码":"000001","开盘":20.46,"收盘":20.18,"最高":20.59,"最低":20.0,"成交量":121758,"成交额":245832080.0,"振幅":2.9,"涨跌幅":-0.88,"涨跌额":-0.18,"换手率":0.57},{"日期":"2008-07-09T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":21.29,"最高":21.76,"最低":20.39,"成交量":232756,"成交额":494841952.0,"振幅":6.79,"涨跌幅":5.5,"涨跌额":1.11,"换手率":1.09},{"日期":"2008-07-10T00:00:00.000","股票代码":"000001","开盘":20.9,"收盘":21.25,"最高":21.96,"最低":20.76,"成交量":162635,"成交额":348748288.0,"振幅":5.64,"涨跌幅":-0.19,"涨跌额":-0.04,"换手率":0.76},{"日期":"2008-07-11T00:00:00.000","股票代码":"000001","开盘":21.25,"收盘":20.9,"最高":21.45,"最低":20.54,"成交量":94225,"成交额":196647904.0,"振幅":4.28,"涨跌幅":-1.65,"涨跌额":-0.35,"换手率":0.44},{"日期":"2008-07-14T00:00:00.000","股票代码":"000001","开盘":20.4,"收盘":21.15,"最高":21.35,"最低":20.34,"成交量":92466,"成交额":194173152.0,"振幅":4.83,"涨跌幅":1.2,"涨跌额":0.25,"换手率":0.43},{"日期":"2008-07-15T00:00:00.000","股票代码":"000001","开盘":21.2,"收盘":19.85,"最高":21.25,"最低":19.76,"成交量":150710,"成交额":304248672.0,"振幅":7.04,"涨跌幅":-6.15,"涨跌额":-1.3,"换手率":0.7},{"日期":"2008-07-16T00:00:00.000","股票代码":"000001","开盘":19.6,"收盘":18.8,"最高":19.6,"最低":18.22,"成交量":150234,"成交额":284146400.0,"振幅":6.95,"涨跌幅":-5.29,"涨跌额":-1.05,"换手率":0.7},{"日期":"2008-07-17T00:00:00.000","股票代码":"000001","开盘":19.25,"收盘":18.65,"最高":19.34,"最低":18.46,"成交量":100904,"成交额":190898880.0,"振幅":4.68,"涨跌幅":-0.8,"涨跌额":-0.15,"换手率":0.47},{"日期":"2008-07-18T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":19.39,"最高":19.4,"最低":18.51,"成交量":164241,"成交额":312376288.0,"振幅":4.77,"涨跌幅":3.97,"涨跌额":0.74,"换手率":0.77},{"日期":"2008-07-21T00:00:00.000","股票代码":"000001","开盘":19.11,"收盘":19.89,"最高":19.99,"最低":19.01,"成交量":129473,"成交额":254927984.0,"振幅":5.05,"涨跌幅":2.58,"涨跌额":0.5,"换手率":0.6},{"日期":"2008-07-22T00:00:00.000","股票代码":"000001","开盘":19.9,"收盘":19.94,"最高":20.26,"最低":19.8,"成交量":65447,"成交额":130773608.0,"振幅":2.31,"涨跌幅":0.25,"涨跌额":0.05,"换手率":0.31},{"日期":"2008-07-23T00:00:00.000","股票代码":"000001","开盘":20.15,"收盘":19.75,"最高":20.5,"最低":19.63,"成交量":86314,"成交额":173514752.0,"振幅":4.36,"涨跌幅":-0.95,"涨跌额":-0.19,"换手率":0.4},{"日期":"2008-07-24T00:00:00.000","股票代码":"000001","开盘":19.99,"收盘":20.8,"最高":20.86,"最低":19.1,"成交量":205121,"成交额":418890816.0,"振幅":8.91,"涨跌幅":5.32,"涨跌额":1.05,"换手率":0.96},{"日期":"2008-07-25T00:00:00.000","股票代码":"000001","开盘":20.41,"收盘":21.08,"最高":21.42,"最低":20.25,"成交量":223513,"成交额":470310112.0,"振幅":5.63,"涨跌幅":1.35,"涨跌额":0.28,"换手率":1.04},{"日期":"2008-07-28T00:00:00.000","股票代码":"000001","开盘":21.34,"收盘":21.8,"最高":22.13,"最低":21.25,"成交量":272128,"成交额":595038336.0,"振幅":4.17,"涨跌幅":3.42,"涨跌额":0.72,"换手率":1.27},{"日期":"2008-07-29T00:00:00.000","股票代码":"000001","开盘":21.31,"收盘":21.25,"最高":21.55,"最低":21.0,"成交量":105774,"成交额":224814304.0,"振幅":2.52,"涨跌幅":-2.52,"涨跌额":-0.55,"换手率":0.49},{"日期":"2008-07-30T00:00:00.000","股票代码":"000001","开盘":21.63,"收盘":21.53,"最高":21.8,"最低":21.17,"成交量":107335,"成交额":230508688.0,"振幅":2.96,"涨跌幅":1.32,"涨跌额":0.28,"换手率":0.5},{"日期":"2008-07-31T00:00:00.000","股票代码":"000001","开盘":21.36,"收盘":20.8,"最高":21.55,"最低":20.8,"成交量":103168,"成交额":218859984.0,"振幅":3.48,"涨跌幅":-3.39,"涨跌额":-0.73,"换手率":0.48},{"日期":"2008-08-01T00:00:00.000","股票代码":"000001","开盘":20.77,"收盘":21.88,"最高":22.3,"最低":20.6,"成交量":141673,"成交额":304838656.0,"振幅":8.17,"涨跌幅":5.19,"涨跌额":1.08,"换手率":0.66},{"日期":"2008-08-04T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":21.45,"最高":22.11,"最低":21.45,"成交量":136208,"成交额":297606912.0,"振幅":3.02,"涨跌幅":-1.97,"涨跌额":-0.43,"换手率":0.64},{"日期":"2008-08-05T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.0,"最高":21.99,"最低":20.94,"成交量":137615,"成交额":295564704.0,"振幅":4.9,"涨跌幅":-2.1,"涨跌额":-0.45,"换手率":0.64},{"日期":"2008-08-06T00:00:00.000","股票代码":"000001","开盘":21.21,"收盘":20.85,"最高":21.58,"最低":20.35,"成交量":103675,"成交额":217979424.0,"振幅":5.86,"涨跌幅":-0.71,"涨跌额":-0.15,"换手率":0.48},{"日期":"2008-08-07T00:00:00.000","股票代码":"000001","开盘":20.71,"收盘":20.95,"最高":21.18,"最低":20.5,"成交量":74914,"成交额":156494448.0,"振幅":3.26,"涨跌幅":0.48,"涨跌额":0.1,"换手率":0.35},{"日期":"2008-08-08T00:00:00.000","股票代码":"000001","开盘":20.92,"收盘":20.0,"最高":20.92,"最低":19.95,"成交量":93034,"成交额":189331712.0,"振幅":4.63,"涨跌幅":-4.53,"涨跌额":-0.95,"换手率":0.43},{"日期":"2008-08-11T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.3,"最高":20.68,"最低":19.19,"成交量":99390,"成交额":197994224.0,"振幅":7.45,"涨跌幅":-3.5,"涨跌额":-0.7,"换手率":0.46},{"日期":"2008-08-12T00:00:00.000","股票代码":"000001","开盘":19.22,"收盘":19.3,"最高":19.6,"最低":19.11,"成交量":77308,"成交额":149263456.0,"振幅":2.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.36},{"日期":"2008-08-13T00:00:00.000","股票代码":"000001","开盘":19.24,"收盘":19.29,"最高":19.48,"最低":18.68,"成交量":70405,"成交额":133439056.0,"振幅":4.15,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.33},{"日期":"2008-08-14T00:00:00.000","股票代码":"000001","开盘":19.05,"收盘":19.29,"最高":19.5,"最低":18.85,"成交量":32030,"成交额":61442320.0,"振幅":3.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.15},{"日期":"2008-08-15T00:00:00.000","股票代码":"000001","开盘":19.31,"收盘":19.6,"最高":19.89,"最低":18.89,"成交量":72816,"成交额":142601760.0,"振幅":5.18,"涨跌幅":1.61,"涨跌额":0.31,"换手率":0.34},{"日期":"2008-08-18T00:00:00.000","股票代码":"000001","开盘":19.61,"收盘":19.03,"最高":19.77,"最低":19.0,"成交量":77410,"成交额":150178736.0,"振幅":3.93,"涨跌幅":-2.91,"涨跌额":-0.57,"换手率":0.36},{"日期":"2008-08-19T00:00:00.000","股票代码":"000001","开盘":18.95,"收盘":19.25,"最高":19.7,"最低":18.7,"成交量":44324,"成交额":85448456.0,"振幅":5.25,"涨跌幅":1.16,"涨跌额":0.22,"换手率":0.21},{"日期":"2008-08-20T00:00:00.000","股票代码":"000001","开盘":19.12,"收盘":20.85,"最高":21.08,"最低":19.05,"成交量":175587,"成交额":357636992.0,"振幅":10.55,"涨跌幅":8.31,"涨跌额":1.6,"换手率":0.82},{"日期":"2008-08-21T00:00:00.000","股票代码":"000001","开盘":20.99,"收盘":20.21,"最高":20.99,"最低":20.0,"成交量":83313,"成交额":170344992.0,"振幅":4.75,"涨跌幅":-3.07,"涨跌额":-0.64,"换手率":0.39},{"日期":"2008-08-22T00:00:00.000","股票代码":"000001","开盘":20.15,"收盘":19.9,"最高":20.38,"最低":19.53,"成交量":64210,"成交额":127911320.0,"振幅":4.21,"涨跌幅":-1.53,"涨跌额":-0.31,"换手率":0.3},{"日期":"2008-08-25T00:00:00.000","股票代码":"000001","开盘":20.03,"收盘":20.14,"最高":20.45,"最低":19.59,"成交量":79996,"成交额":161250528.0,"振幅":4.32,"涨跌幅":1.21,"涨跌额":0.24,"换手率":0.37},{"日期":"2008-08-26T00:00:00.000","股票代码":"000001","开盘":19.89,"收盘":20.01,"最高":20.35,"最低":19.7,"成交量":80552,"成交额":161453056.0,"振幅":3.23,"涨跌幅":-0.65,"涨跌额":-0.13,"换手率":0.38},{"日期":"2008-08-27T00:00:00.000","股票代码":"000001","开盘":19.95,"收盘":19.96,"最高":20.34,"最低":19.73,"成交量":67921,"成交额":136582336.0,"振幅":3.05,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.32},{"日期":"2008-08-28T00:00:00.000","股票代码":"000001","开盘":19.99,"收盘":20.07,"最高":20.47,"最低":19.84,"成交量":72657,"成交额":146549344.0,"振幅":3.16,"涨跌幅":0.55,"涨跌额":0.11,"换手率":0.34},{"日期":"2008-08-29T00:00:00.000","股票代码":"000001","开盘":20.19,"收盘":20.2,"最高":20.59,"最低":19.86,"成交量":153030,"成交额":309625664.0,"振幅":3.64,"涨跌幅":0.65,"涨跌额":0.13,"换手率":0.71},{"日期":"2008-09-01T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":18.96,"最高":20.1,"最低":18.96,"成交量":110328,"成交额":213113040.0,"振幅":5.64,"涨跌幅":-6.14,"涨跌额":-1.24,"换手率":0.52},{"日期":"2008-09-02T00:00:00.000","股票代码":"000001","开盘":18.89,"收盘":18.71,"最高":19.07,"最低":18.5,"成交量":111061,"成交额":208084688.0,"振幅":3.01,"涨跌幅":-1.32,"涨跌额":-0.25,"换手率":0.52},{"日期":"2008-09-03T00:00:00.000","股票代码":"000001","开盘":18.68,"收盘":18.18,"最高":18.75,"最低":17.95,"成交量":85825,"成交额":156530592.0,"振幅":4.28,"涨跌幅":-2.83,"涨跌额":-0.53,"换手率":0.4},{"日期":"2008-09-04T00:00:00.000","股票代码":"000001","开盘":18.17,"收盘":18.3,"最高":18.48,"最低":17.92,"成交量":52388,"成交额":94909184.0,"振幅":3.08,"涨跌幅":0.66,"涨跌额":0.12,"换手率":0.24},{"日期":"2008-09-05T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":18.24,"最高":18.5,"最低":17.66,"成交量":106254,"成交额":191459024.0,"振幅":4.59,"涨跌幅":-0.33,"涨跌额":-0.06,"换手率":0.5},{"日期":"2008-09-08T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":17.68,"最高":18.6,"最低":17.5,"成交量":61712,"成交额":110649600.0,"振幅":6.03,"涨跌幅":-3.07,"涨跌额":-0.56,"换手率":0.29},{"日期":"2008-09-09T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":17.43,"最高":17.89,"最低":17.38,"成交量":78720,"成交额":138427968.0,"振幅":2.88,"涨跌幅":-1.41,"涨跌额":-0.25,"换手率":0.37},{"日期":"2008-09-10T00:00:00.000","股票代码":"000001","开盘":17.36,"收盘":17.2,"最高":17.68,"最低":16.89,"成交量":62207,"成交额":107032600.0,"振幅":4.53,"涨跌幅":-1.32,"涨跌额":-0.23,"换手率":0.29},{"日期":"2008-09-11T00:00:00.000","股票代码":"000001","开盘":17.19,"收盘":16.1,"最高":17.19,"最低":16.02,"成交量":94133,"成交额":154977360.0,"振幅":6.8,"涨跌幅":-6.4,"涨跌额":-1.1,"换手率":0.44},{"日期":"2008-09-12T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":15.99,"最高":16.38,"最低":15.88,"成交量":48542,"成交额":78310528.0,"振幅":3.11,"涨跌幅":-0.68,"涨跌额":-0.11,"换手率":0.23},{"日期":"2008-09-16T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":14.39,"最高":15.7,"最低":14.39,"成交量":278834,"成交额":403052192.0,"振幅":8.19,"涨跌幅":-10.01,"涨跌额":-1.6,"换手率":1.3},{"日期":"2008-09-17T00:00:00.000","股票代码":"000001","开盘":13.93,"收盘":13.07,"最高":14.14,"最低":12.95,"成交量":298090,"成交额":394824128.0,"振幅":8.27,"涨跌幅":-9.17,"涨跌额":-1.32,"换手率":1.39},{"日期":"2008-09-18T00:00:00.000","股票代码":"000001","开盘":12.51,"收盘":13.3,"最高":13.98,"最低":12.4,"成交量":290192,"成交额":374958752.0,"振幅":12.09,"涨跌幅":1.76,"涨跌额":0.23,"换手率":1.35},{"日期":"2008-09-19T00:00:00.000","股票代码":"000001","开盘":14.63,"收盘":14.63,"最高":14.63,"最低":14.5,"成交量":111368,"成交额":162823424.0,"振幅":0.98,"涨跌幅":10.0,"涨跌额":1.33,"换手率":0.52},{"日期":"2008-09-22T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":16.09,"最高":16.09,"最低":15.08,"成交量":603467,"成交额":965465792.0,"振幅":6.9,"涨跌幅":9.98,"涨跌额":1.46,"换手率":2.82},{"日期":"2008-09-23T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.09,"最高":15.85,"最低":14.98,"成交量":205717,"成交额":316776928.0,"振幅":5.41,"涨跌幅":-6.22,"涨跌额":-1.0,"换手率":0.96},{"日期":"2008-09-24T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.7,"最高":14.84,"最低":14.37,"成交量":195686,"成交额":286085920.0,"振幅":3.11,"涨跌幅":-2.58,"涨跌额":-0.39,"换手率":0.91},{"日期":"2008-09-25T00:00:00.000","股票代码":"000001","开盘":14.78,"收盘":15.31,"最高":15.67,"最低":14.68,"成交量":246201,"成交额":375387840.0,"振幅":6.73,"涨跌幅":4.15,"涨跌额":0.61,"换手率":1.15},{"日期":"2008-09-26T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":14.99,"最高":15.59,"最低":14.38,"成交量":253028,"成交额":376995232.0,"振幅":7.9,"涨跌幅":-2.09,"涨跌额":-0.32,"换手率":1.18},{"日期":"2008-10-06T00:00:00.000","股票代码":"000001","开盘":14.78,"收盘":13.9,"最高":14.78,"最低":13.49,"成交量":296758,"成交额":414885312.0,"振幅":8.61,"涨跌幅":-7.27,"涨跌额":-1.09,"换手率":1.39},{"日期":"2008-10-07T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.99,"最高":14.34,"最低":13.2,"成交量":190886,"成交额":263179264.0,"振幅":8.2,"涨跌幅":0.65,"涨跌额":0.09,"换手率":0.89},{"日期":"2008-10-08T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.2,"最高":13.53,"最低":12.75,"成交量":300445,"成交额":395906976.0,"振幅":5.58,"涨跌幅":-5.65,"涨跌额":-0.79,"换手率":1.4},{"日期":"2008-10-09T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":12.99,"最高":13.63,"最低":12.86,"成交量":158574,"成交额":208970240.0,"振幅":5.83,"涨跌幅":-1.59,"涨跌额":-0.21,"换手率":0.74},{"日期":"2008-10-10T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.05,"最高":12.54,"最低":11.98,"成交量":158856,"成交额":194138944.0,"振幅":4.31,"涨跌幅":-7.24,"涨跌额":-0.94,"换手率":0.74},{"日期":"2008-10-13T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":13.26,"最高":13.26,"最低":12.1,"成交量":511123,"成交额":662164800.0,"振幅":9.63,"涨跌幅":10.04,"涨跌额":1.21,"换手率":2.39},{"日期":"2008-10-14T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":13.18,"最高":14.08,"最低":13.13,"成交量":504096,"成交额":691503104.0,"振幅":7.16,"涨跌幅":-0.6,"涨跌额":-0.08,"换手率":2.35},{"日期":"2008-10-16T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.39,"最高":12.78,"最低":12.18,"成交量":258597,"成交额":323126880.0,"振幅":4.55,"涨跌幅":-5.99,"涨跌额":-0.79,"换手率":1.21},{"日期":"2008-10-17T00:00:00.000","股票代码":"000001","开盘":12.53,"收盘":12.9,"最高":12.9,"最低":12.38,"成交量":188300,"成交额":238347952.0,"振幅":4.2,"涨跌幅":4.12,"涨跌额":0.51,"换手率":0.88},{"日期":"2008-10-20T00:00:00.000","股票代码":"000001","开盘":12.78,"收盘":13.58,"最高":13.81,"最低":12.6,"成交量":152017,"成交额":201089264.0,"振幅":9.38,"涨跌幅":5.27,"涨跌额":0.68,"换手率":0.71},{"日期":"2008-10-21T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.28,"最高":13.86,"最低":13.28,"成交量":150516,"成交额":204932800.0,"振幅":4.27,"涨跌幅":-2.21,"涨跌额":-0.3,"换手率":0.7},{"日期":"2008-10-22T00:00:00.000","股票代码":"000001","开盘":13.03,"收盘":13.15,"最高":13.6,"最低":13.0,"成交量":136978,"成交额":182835536.0,"振幅":4.52,"涨跌幅":-0.98,"涨跌额":-0.13,"换手率":0.64},{"日期":"2008-10-23T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.54,"最高":12.8,"最低":11.89,"成交量":357685,"成交额":438513600.0,"振幅":6.92,"涨跌幅":-4.64,"涨跌额":-0.61,"换手率":1.67},{"日期":"2008-10-24T00:00:00.000","股票代码":"000001","开盘":12.56,"收盘":12.03,"最高":12.66,"最低":11.85,"成交量":287751,"成交额":350582208.0,"振幅":6.46,"涨跌幅":-4.07,"涨跌额":-0.51,"换手率":1.34},{"日期":"2008-10-27T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":10.83,"最高":11.7,"最低":10.83,"成交量":306553,"成交额":342612512.0,"振幅":7.23,"涨跌幅":-9.98,"涨跌额":-1.2,"换手率":1.43},{"日期":"2008-10-28T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":11.49,"最高":11.75,"最低":10.41,"成交量":418838,"成交额":470876544.0,"振幅":12.37,"涨跌幅":6.09,"涨跌额":0.66,"换手率":1.96},{"日期":"2008-10-29T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.02,"最高":11.65,"最低":11.0,"成交量":282279,"成交额":319639488.0,"振幅":5.66,"涨跌幅":-4.09,"涨跌额":-0.47,"换手率":1.32},{"日期":"2008-10-30T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.31,"最高":11.56,"最低":10.9,"成交量":342020,"成交额":387916896.0,"振幅":5.99,"涨跌幅":2.63,"涨跌额":0.29,"换手率":1.6},{"日期":"2008-10-31T00:00:00.000","股票代码":"000001","开盘":8.7,"收盘":8.37,"最高":8.76,"最低":8.3,"成交量":244054,"成交额":208945376.0,"振幅":4.07,"涨跌幅":-25.99,"涨跌额":-2.94,"换手率":0.88},{"日期":"2008-11-03T00:00:00.000","股票代码":"000001","开盘":8.25,"收盘":8.4,"最高":8.65,"最低":8.16,"成交量":201981,"成交额":170813008.0,"振幅":5.85,"涨跌幅":0.36,"涨跌额":0.03,"换手率":0.73},{"日期":"2008-11-04T00:00:00.000","股票代码":"000001","开盘":8.31,"收盘":8.35,"最高":8.46,"最低":8.0,"成交量":195276,"成交额":161018400.0,"振幅":5.48,"涨跌幅":-0.6,"涨跌额":-0.05,"换手率":0.7},{"日期":"2008-11-05T00:00:00.000","股票代码":"000001","开盘":8.45,"收盘":8.85,"最高":9.15,"最低":8.42,"成交量":472622,"成交额":416404736.0,"振幅":8.74,"涨跌幅":5.99,"涨跌额":0.5,"换手率":1.7},{"日期":"2008-11-06T00:00:00.000","股票代码":"000001","开盘":8.5,"收盘":8.43,"最高":8.66,"最低":8.36,"成交量":233618,"成交额":197855632.0,"振幅":3.39,"涨跌幅":-4.75,"涨跌额":-0.42,"换手率":0.84},{"日期":"2008-11-07T00:00:00.000","股票代码":"000001","开盘":8.26,"收盘":8.79,"最高":8.99,"最低":8.21,"成交量":318945,"成交额":278272192.0,"振幅":9.25,"涨跌幅":4.27,"涨跌额":0.36,"换手率":1.15},{"日期":"2008-11-10T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.65,"最高":9.66,"最低":9.0,"成交量":565849,"成交额":531007200.0,"振幅":7.51,"涨跌幅":9.78,"涨跌额":0.86,"换手率":2.03},{"日期":"2008-11-11T00:00:00.000","股票代码":"000001","开盘":9.53,"收盘":9.52,"最高":9.88,"最低":9.4,"成交量":515000,"成交额":496466912.0,"振幅":4.97,"涨跌幅":-1.35,"涨跌额":-0.13,"换手率":1.85},{"日期":"2008-11-12T00:00:00.000","股票代码":"000001","开盘":9.37,"收盘":9.78,"最高":9.89,"最低":9.33,"成交量":364711,"成交额":354006368.0,"振幅":5.88,"涨跌幅":2.73,"涨跌额":0.26,"换手率":1.31},{"日期":"2008-11-13T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":10.28,"最高":10.45,"最低":9.49,"成交量":648836,"成交额":646979328.0,"振幅":9.82,"涨跌幅":5.11,"涨跌额":0.5,"换手率":2.33},{"日期":"2008-11-14T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.62,"最高":10.75,"最低":10.16,"成交量":688606,"成交额":718879424.0,"振幅":5.74,"涨跌幅":3.31,"涨跌额":0.34,"换手率":2.47},{"日期":"2008-11-17T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":11.01,"最高":11.05,"最低":10.42,"成交量":651754,"成交额":701432832.0,"振幅":5.93,"涨跌幅":3.67,"涨跌额":0.39,"换手率":2.34},{"日期":"2008-11-18T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.1,"最高":11.35,"最低":9.94,"成交量":726605,"成交额":774392960.0,"振幅":12.81,"涨跌幅":-8.27,"涨跌额":-0.91,"换手率":2.61},{"日期":"2008-11-19T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.96,"最高":11.03,"最低":10.03,"成交量":545663,"成交额":575104256.0,"振幅":9.9,"涨跌幅":8.51,"涨跌额":0.86,"换手率":1.96},{"日期":"2008-11-20T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.52,"最高":10.92,"最低":10.39,"成交量":611339,"成交额":648795008.0,"振幅":4.84,"涨跌幅":-4.01,"涨跌额":-0.44,"换手率":2.2},{"日期":"2008-11-21T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.23,"最高":10.68,"最低":9.85,"成交量":546568,"成交额":558293312.0,"振幅":7.89,"涨跌幅":-2.76,"涨跌额":-0.29,"换手率":1.96},{"日期":"2008-11-24T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":9.78,"最高":10.25,"最低":9.73,"成交量":451107,"成交额":446222080.0,"振幅":5.08,"涨跌幅":-4.4,"涨跌额":-0.45,"换手率":1.62},{"日期":"2008-11-25T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":9.66,"最高":10.09,"最低":9.48,"成交量":370937,"成交额":362505952.0,"振幅":6.24,"涨跌幅":-1.23,"涨跌额":-0.12,"换手率":1.33},{"日期":"2008-11-26T00:00:00.000","股票代码":"000001","开盘":9.68,"收盘":9.5,"最高":9.69,"最低":9.3,"成交量":313663,"成交额":298018080.0,"振幅":4.04,"涨跌幅":-1.66,"涨跌额":-0.16,"换手率":1.13},{"日期":"2008-11-27T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":9.46,"最高":10.18,"最低":9.45,"成交量":834056,"成交额":819263360.0,"振幅":7.68,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":3.0},{"日期":"2008-11-28T00:00:00.000","股票代码":"000001","开盘":9.33,"收盘":8.99,"最高":9.33,"最低":8.8,"成交量":495142,"成交额":445436160.0,"振幅":5.6,"涨跌幅":-4.97,"涨跌额":-0.47,"换手率":1.78},{"日期":"2008-12-01T00:00:00.000","股票代码":"000001","开盘":8.87,"收盘":9.12,"最高":9.16,"最低":8.87,"成交量":318611,"成交额":287548160.0,"振幅":3.23,"涨跌幅":1.45,"涨跌额":0.13,"换手率":1.14},{"日期":"2008-12-02T00:00:00.000","股票代码":"000001","开盘":8.89,"收盘":9.12,"最高":9.18,"最低":8.79,"成交量":340894,"成交额":307018592.0,"振幅":4.28,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.22},{"日期":"2008-12-03T00:00:00.000","股票代码":"000001","开盘":9.27,"收盘":9.65,"最高":9.66,"最低":9.24,"成交量":863899,"成交额":818587776.0,"振幅":4.61,"涨跌幅":5.81,"涨跌额":0.53,"换手率":3.1},{"日期":"2008-12-04T00:00:00.000","股票代码":"000001","开盘":9.98,"收盘":10.0,"最高":10.45,"最低":9.9,"成交量":1174169,"成交额":1195770112.0,"振幅":5.7,"涨跌幅":3.63,"涨跌额":0.35,"换手率":4.22},{"日期":"2008-12-05T00:00:00.000","股票代码":"000001","开盘":9.96,"收盘":10.31,"最高":10.36,"最低":9.95,"成交量":672298,"成交额":686355840.0,"振幅":4.1,"涨跌幅":3.1,"涨跌额":0.31,"换手率":2.41},{"日期":"2008-12-08T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.85,"最高":10.97,"最低":10.51,"成交量":873829,"成交额":941639808.0,"振幅":4.46,"涨跌幅":5.24,"涨跌额":0.54,"换手率":3.14},{"日期":"2008-12-09T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.42,"最高":11.01,"最低":10.4,"成交量":691030,"成交额":738684800.0,"振幅":5.62,"涨跌幅":-3.96,"涨跌额":-0.43,"换手率":2.48},{"日期":"2008-12-10T00:00:00.000","股票代码":"000001","开盘":10.44,"收盘":11.24,"最高":11.33,"最低":10.44,"成交量":1017261,"成交额":1107176448.0,"振幅":8.54,"涨跌幅":7.87,"涨跌额":0.82,"换手率":3.65},{"日期":"2008-12-11T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":10.82,"最高":11.31,"最低":10.8,"成交量":675100,"成交额":743099840.0,"振幅":4.54,"涨跌幅":-3.74,"涨跌额":-0.42,"换手率":2.42},{"日期":"2008-12-12T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.23,"最高":10.74,"最低":10.09,"成交量":491301,"成交额":509399616.0,"振幅":6.01,"涨跌幅":-5.45,"涨跌额":-0.59,"换手率":1.76},{"日期":"2008-12-15T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.22,"最高":10.59,"最低":9.8,"成交量":558989,"成交额":566912640.0,"振幅":7.72,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":2.01},{"日期":"2008-12-16T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.15,"最高":10.21,"最低":9.75,"成交量":403336,"成交额":402624512.0,"振幅":4.5,"涨跌幅":-0.68,"涨跌额":-0.07,"换手率":1.45},{"日期":"2008-12-17T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.02,"最高":10.28,"最低":9.9,"成交量":518092,"成交额":522745216.0,"振幅":3.74,"涨跌幅":-1.28,"涨跌额":-0.13,"换手率":1.86},{"日期":"2008-12-18T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":10.6,"最高":10.65,"最低":9.88,"成交量":623344,"成交额":646179712.0,"振幅":7.68,"涨跌幅":5.79,"涨跌额":0.58,"换手率":2.24},{"日期":"2008-12-19T00:00:00.000","股票代码":"000001","开盘":10.49,"收盘":10.53,"最高":10.83,"最低":10.43,"成交量":551088,"成交额":585389824.0,"振幅":3.77,"涨跌幅":-0.66,"涨跌额":-0.07,"换手率":1.98},{"日期":"2008-12-22T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.3,"最高":10.58,"最低":10.17,"成交量":340562,"成交额":352120672.0,"振幅":3.89,"涨跌幅":-2.18,"涨跌额":-0.23,"换手率":1.22},{"日期":"2008-12-23T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.18,"最高":10.61,"最低":9.98,"成交量":505692,"成交额":517378336.0,"振幅":6.12,"涨跌幅":-1.17,"涨跌额":-0.12,"换手率":1.82},{"日期":"2008-12-24T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":10.12,"最高":10.37,"最低":9.92,"成交量":346035,"成交额":351841920.0,"振幅":4.42,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":1.24},{"日期":"2008-12-25T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":9.78,"最高":10.27,"最低":9.67,"成交量":306840,"成交额":305689632.0,"振幅":5.93,"涨跌幅":-3.36,"涨跌额":-0.34,"换手率":1.1},{"日期":"2008-12-26T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":9.72,"最高":9.89,"最低":9.65,"成交量":265881,"成交额":259658880.0,"振幅":2.45,"涨跌幅":-0.61,"涨跌额":-0.06,"换手率":0.95},{"日期":"2008-12-29T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.47,"最高":9.62,"最低":9.2,"成交量":277931,"成交额":260911104.0,"振幅":4.32,"涨跌幅":-2.57,"涨跌额":-0.25,"换手率":1.0},{"日期":"2008-12-30T00:00:00.000","股票代码":"000001","开盘":9.46,"收盘":9.5,"最高":9.63,"最低":9.34,"成交量":327193,"成交额":310284256.0,"振幅":3.06,"涨跌幅":0.32,"涨跌额":0.03,"换手率":1.18},{"日期":"2008-12-31T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.46,"最高":9.6,"最低":9.3,"成交量":232262,"成交额":219748176.0,"振幅":3.16,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.83},{"日期":"2009-01-05T00:00:00.000","股票代码":"000001","开盘":9.57,"收盘":9.71,"最高":9.74,"最低":9.51,"成交量":340827,"成交额":327584256.0,"振幅":2.43,"涨跌幅":2.64,"涨跌额":0.25,"换手率":1.22},{"日期":"2009-01-06T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":10.3,"最高":10.43,"最低":9.73,"成交量":635330,"成交额":644107968.0,"振幅":7.21,"涨跌幅":6.08,"涨跌额":0.59,"换手率":2.28},{"日期":"2009-01-07T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":9.99,"最高":10.4,"最低":9.99,"成交量":611960,"成交额":622328640.0,"振幅":3.98,"涨跌幅":-3.01,"涨跌额":-0.31,"换手率":2.2},{"日期":"2009-01-08T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":9.6,"最高":9.76,"最低":9.5,"成交量":392572,"成交额":379270688.0,"振幅":2.6,"涨跌幅":-3.9,"涨跌额":-0.39,"换手率":1.41},{"日期":"2009-01-09T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.85,"最高":9.93,"最低":9.6,"成交量":604457,"成交额":589480448.0,"振幅":3.44,"涨跌幅":2.6,"涨跌额":0.25,"换手率":2.17},{"日期":"2009-01-12T00:00:00.000","股票代码":"000001","开盘":9.78,"收盘":9.86,"最高":10.08,"最低":9.67,"成交量":415480,"成交额":409864352.0,"振幅":4.16,"涨跌幅":0.1,"涨跌额":0.01,"换手率":1.49},{"日期":"2009-01-13T00:00:00.000","股票代码":"000001","开盘":8.88,"收盘":9.47,"最高":9.63,"最低":8.88,"成交量":1730708,"成交额":1592403456.0,"振幅":7.61,"涨跌幅":-3.96,"涨跌额":-0.39,"换手率":6.22},{"日期":"2009-01-14T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":10.2,"最高":10.25,"最低":9.3,"成交量":765325,"成交额":752488576.0,"振幅":10.03,"涨跌幅":7.71,"涨跌额":0.73,"换手率":2.75},{"日期":"2009-01-15T00:00:00.000","股票代码":"000001","开盘":10.01,"收盘":10.3,"最高":10.6,"最低":9.97,"成交量":895014,"成交额":928498880.0,"振幅":6.18,"涨跌幅":0.98,"涨跌额":0.1,"换手率":3.21},{"日期":"2009-01-16T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.62,"最高":10.94,"最低":10.34,"成交量":664370,"成交额":710657408.0,"振幅":5.83,"涨跌幅":3.11,"涨跌额":0.32,"换手率":2.39},{"日期":"2009-01-19T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":11.11,"最高":11.35,"最低":10.65,"成交量":936335,"成交额":1046119936.0,"振幅":6.59,"涨跌幅":4.61,"涨跌额":0.49,"换手率":3.36},{"日期":"2009-01-20T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":11.36,"最高":11.4,"最低":11.02,"成交量":472975,"成交额":532378880.0,"振幅":3.42,"涨跌幅":2.25,"涨跌额":0.25,"换手率":1.7},{"日期":"2009-01-21T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.79,"最高":12.2,"最低":11.0,"成交量":824456,"成交额":965184768.0,"振幅":10.56,"涨跌幅":3.79,"涨跌额":0.43,"换手率":2.96},{"日期":"2009-01-22T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":11.79,"最高":12.0,"最低":11.4,"成交量":469410,"成交额":549913088.0,"振幅":5.09,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.69},{"日期":"2009-01-23T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.64,"最高":11.93,"最低":11.58,"成交量":345713,"成交额":406089408.0,"振幅":2.97,"涨跌幅":-1.27,"涨跌额":-0.15,"换手率":1.24},{"日期":"2009-02-02T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.66,"最高":11.99,"最低":11.51,"成交量":329749,"成交额":386448384.0,"振幅":4.12,"涨跌幅":0.17,"涨跌额":0.02,"换手率":1.18},{"日期":"2009-02-03T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.95,"最高":12.06,"最低":11.6,"成交量":368640,"成交额":438563936.0,"振幅":3.95,"涨跌幅":2.49,"涨跌额":0.29,"换手率":1.32},{"日期":"2009-02-04T00:00:00.000","股票代码":"000001","开盘":12.02,"收盘":13.04,"最高":13.15,"最低":12.02,"成交量":540952,"成交额":687869184.0,"振幅":9.46,"涨跌幅":9.12,"涨跌额":1.09,"换手率":1.94},{"日期":"2009-02-05T00:00:00.000","股票代码":"000001","开盘":13.07,"收盘":12.8,"最高":13.2,"最低":12.63,"成交量":373428,"成交额":483389216.0,"振幅":4.37,"涨跌幅":-1.84,"涨跌额":-0.24,"换手率":1.34},{"日期":"2009-02-06T00:00:00.000","股票代码":"000001","开盘":12.82,"收盘":13.19,"最高":13.44,"最低":12.82,"成交量":324698,"成交额":427737248.0,"振幅":4.84,"涨跌幅":3.05,"涨跌额":0.39,"换手率":1.17},{"日期":"2009-02-09T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.75,"最高":14.04,"最低":13.45,"成交量":474283,"成交额":652256512.0,"振幅":4.47,"涨跌幅":4.25,"涨跌额":0.56,"换手率":1.7},{"日期":"2009-02-10T00:00:00.000","股票代码":"000001","开盘":13.61,"收盘":13.66,"最高":13.8,"最低":13.18,"成交量":533706,"成交额":719521472.0,"振幅":4.51,"涨跌幅":-0.65,"涨跌额":-0.09,"换手率":1.92},{"日期":"2009-02-11T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":13.8,"最高":14.27,"最低":13.06,"成交量":822193,"成交额":1112270080.0,"振幅":8.86,"涨跌幅":1.02,"涨跌额":0.14,"换手率":2.95},{"日期":"2009-02-12T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":13.28,"最高":13.87,"最低":12.89,"成交量":559957,"成交额":741834816.0,"振幅":7.1,"涨跌幅":-3.77,"涨跌额":-0.52,"换手率":2.01},{"日期":"2009-02-13T00:00:00.000","股票代码":"000001","开盘":13.16,"收盘":13.61,"最高":13.7,"最低":12.99,"成交量":512960,"成交额":689403008.0,"振幅":5.35,"涨跌幅":2.48,"涨跌额":0.33,"换手率":1.84},{"日期":"2009-02-16T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":14.35,"最高":14.4,"最低":13.68,"成交量":691810,"成交额":973517952.0,"振幅":5.29,"涨跌幅":5.44,"涨跌额":0.74,"换手率":2.48},{"日期":"2009-02-17T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":14.36,"最高":15.07,"最低":13.88,"成交量":727352,"成交额":1053926144.0,"振幅":8.29,"涨跌幅":0.07,"涨跌额":0.01,"换手率":2.61},{"日期":"2009-02-18T00:00:00.000","股票代码":"000001","开盘":14.19,"收盘":14.0,"最高":14.89,"最低":13.7,"成交量":977476,"成交额":1383613312.0,"振幅":8.29,"涨跌幅":-2.51,"涨跌额":-0.36,"换手率":3.51},{"日期":"2009-02-19T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.45,"最高":14.2,"最低":13.0,"成交量":634736,"成交额":861836672.0,"振幅":8.57,"涨跌幅":-3.93,"涨跌额":-0.55,"换手率":2.28},{"日期":"2009-02-20T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.63,"最高":13.68,"最低":13.1,"成交量":408430,"成交额":549270144.0,"振幅":4.31,"涨跌幅":1.34,"涨跌额":0.18,"换手率":1.47},{"日期":"2009-02-23T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":14.99,"最高":14.99,"最低":13.41,"成交量":693366,"成交额":1001283968.0,"振幅":11.59,"涨跌幅":9.98,"涨跌额":1.36,"换手率":2.49},{"日期":"2009-02-25T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":15.15,"最高":15.98,"最低":13.82,"成交量":1434626,"成交额":2090937472.0,"振幅":14.41,"涨跌幅":1.07,"涨跌额":0.16,"换手率":5.15},{"日期":"2009-02-26T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":13.8,"最高":15.23,"最低":13.64,"成交量":871138,"成交额":1250457472.0,"振幅":10.5,"涨跌幅":-8.91,"涨跌额":-1.35,"换手率":3.13},{"日期":"2009-03-02T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":14.0,"最高":14.2,"最低":12.98,"成交量":592782,"成交额":801972736.0,"振幅":8.84,"涨跌幅":1.45,"涨跌额":0.2,"换手率":2.13},{"日期":"2009-03-03T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.51,"最高":13.96,"最低":13.35,"成交量":295642,"成交额":403854592.0,"振幅":4.36,"涨跌幅":-3.5,"涨跌额":-0.49,"换手率":1.06},{"日期":"2009-03-04T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":14.83,"最高":14.86,"最低":13.58,"成交量":678979,"成交额":979017344.0,"振幅":9.47,"涨跌幅":9.77,"涨跌额":1.32,"换手率":2.44},{"日期":"2009-03-05T00:00:00.000","股票代码":"000001","开盘":14.93,"收盘":15.15,"最高":15.75,"最低":14.69,"成交量":913143,"成交额":1382553984.0,"振幅":7.15,"涨跌幅":2.16,"涨跌额":0.32,"换手率":3.28},{"日期":"2009-03-06T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":14.99,"最高":15.35,"最低":14.72,"成交量":454396,"成交额":683511168.0,"振幅":4.16,"涨跌幅":-1.06,"涨跌额":-0.16,"换手率":1.63},{"日期":"2009-03-09T00:00:00.000","股票代码":"000001","开盘":15.29,"收盘":14.68,"最高":15.68,"最低":14.51,"成交量":561382,"成交额":851579648.0,"振幅":7.81,"涨跌幅":-2.07,"涨跌额":-0.31,"换手率":2.02},{"日期":"2009-03-10T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.85,"最高":14.85,"最低":14.32,"成交量":251376,"成交额":367283936.0,"振幅":3.61,"涨跌幅":1.16,"涨跌额":0.17,"换手率":0.9},{"日期":"2009-03-11T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":14.66,"最高":15.49,"最低":14.65,"成交量":451200,"成交额":682414336.0,"振幅":5.66,"涨跌幅":-1.28,"涨跌额":-0.19,"换手率":1.62},{"日期":"2009-03-12T00:00:00.000","股票代码":"000001","开盘":14.66,"收盘":15.12,"最高":15.18,"最低":14.42,"成交量":347934,"成交额":514788832.0,"振幅":5.18,"涨跌幅":3.14,"涨跌额":0.46,"换手率":1.25},{"日期":"2009-03-13T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":14.82,"最高":15.26,"最低":14.79,"成交量":268562,"成交额":403403840.0,"振幅":3.11,"涨跌幅":-1.98,"涨跌额":-0.3,"换手率":0.96},{"日期":"2009-03-16T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":15.25,"最高":15.39,"最低":14.48,"成交量":415651,"成交额":625111104.0,"振幅":6.14,"涨跌幅":2.9,"涨跌额":0.43,"换手率":1.49},{"日期":"2009-03-17T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.89,"最高":16.05,"最低":15.04,"成交量":660101,"成交额":1034028288.0,"振幅":6.62,"涨跌幅":4.2,"涨跌额":0.64,"换手率":2.37},{"日期":"2009-03-18T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.71,"最高":16.08,"最低":15.66,"成交量":537785,"成交额":851286464.0,"振幅":2.64,"涨跌幅":-1.13,"涨跌额":-0.18,"换手率":1.93},{"日期":"2009-03-19T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.79,"最高":15.96,"最低":15.28,"成交量":570505,"成交额":891205120.0,"振幅":4.33,"涨跌幅":0.51,"涨跌额":0.08,"换手率":2.05},{"日期":"2009-03-20T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":15.33,"最高":15.67,"最低":15.0,"成交量":637377,"成交额":974719488.0,"振幅":4.24,"涨跌幅":-2.91,"涨跌额":-0.46,"换手率":2.29},{"日期":"2009-03-23T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.6,"最高":15.64,"最低":15.11,"成交量":711227,"成交额":1096019712.0,"振幅":3.46,"涨跌幅":1.76,"涨跌额":0.27,"换手率":2.55},{"日期":"2009-03-24T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.67,"最高":16.2,"最低":15.65,"成交量":842965,"成交额":1342706304.0,"振幅":3.53,"涨跌幅":0.45,"涨跌额":0.07,"换手率":3.03},{"日期":"2009-03-25T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":15.8,"最高":16.05,"最低":15.51,"成交量":488148,"成交额":773482624.0,"振幅":3.45,"涨跌幅":0.83,"涨跌额":0.13,"换手率":1.75},{"日期":"2009-03-26T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":16.52,"最高":16.6,"最低":15.7,"成交量":717028,"成交额":1161662464.0,"振幅":5.7,"涨跌幅":4.56,"涨跌额":0.72,"换手率":2.57},{"日期":"2009-03-27T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.37,"最高":16.65,"最低":16.23,"成交量":387551,"成交额":635156672.0,"振幅":2.54,"涨跌幅":-0.91,"涨跌额":-0.15,"换手率":1.39},{"日期":"2009-03-30T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.04,"最高":16.48,"最低":15.83,"成交量":405768,"成交额":650878080.0,"振幅":3.97,"涨跌幅":-2.02,"涨跌额":-0.33,"换手率":1.46},{"日期":"2009-03-31T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.94,"最高":16.09,"最低":15.54,"成交量":323448,"成交额":509961184.0,"振幅":3.43,"涨跌幅":-0.62,"涨跌额":-0.1,"换手率":1.16},{"日期":"2009-04-01T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.2,"最高":16.5,"最低":15.98,"成交量":403239,"成交额":653598016.0,"振幅":3.26,"涨跌幅":1.63,"涨跌额":0.26,"换手率":1.45},{"日期":"2009-04-02T00:00:00.000","股票代码":"000001","开盘":16.23,"收盘":16.71,"最高":16.85,"最低":16.23,"成交量":565854,"成交额":943747200.0,"振幅":3.83,"涨跌幅":3.15,"涨跌额":0.51,"换手率":2.03},{"日期":"2009-04-03T00:00:00.000","股票代码":"000001","开盘":16.81,"收盘":16.75,"最高":17.24,"最低":16.6,"成交量":607705,"成交额":1025483136.0,"振幅":3.83,"涨跌幅":0.24,"涨跌额":0.04,"换手率":2.18},{"日期":"2009-04-07T00:00:00.000","股票代码":"000001","开盘":16.75,"收盘":16.65,"最高":17.2,"最低":16.47,"成交量":326795,"成交额":548561536.0,"振幅":4.36,"涨跌幅":-0.6,"涨跌额":-0.1,"换手率":1.17},{"日期":"2009-04-08T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.06,"最高":16.9,"最低":16.01,"成交量":448200,"成交额":736657216.0,"振幅":5.35,"涨跌幅":-3.54,"涨跌额":-0.59,"换手率":1.61},{"日期":"2009-04-09T00:00:00.000","股票代码":"000001","开盘":16.06,"收盘":16.35,"最高":16.4,"最低":16.03,"成交量":307976,"成交额":499445888.0,"振幅":2.3,"涨跌幅":1.81,"涨跌额":0.29,"换手率":1.11},{"日期":"2009-04-10T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.61,"最高":16.63,"最低":16.25,"成交量":329640,"成交额":543590656.0,"振幅":2.32,"涨跌幅":1.59,"涨跌额":0.26,"换手率":1.18},{"日期":"2009-04-13T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.74,"最高":16.85,"最低":16.5,"成交量":333867,"成交额":556322496.0,"振幅":2.11,"涨跌幅":0.78,"涨跌额":0.13,"换手率":1.2},{"日期":"2009-04-14T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.66,"最高":16.76,"最低":16.48,"成交量":264977,"成交额":440280096.0,"振幅":1.67,"涨跌幅":-0.48,"涨跌额":-0.08,"换手率":0.95},{"日期":"2009-04-15T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.3,"最高":16.63,"最低":16.0,"成交量":424378,"成交额":689311808.0,"振幅":3.78,"涨跌幅":-2.16,"涨跌额":-0.36,"换手率":1.52},{"日期":"2009-04-16T00:00:00.000","股票代码":"000001","开盘":16.28,"收盘":16.35,"最高":16.45,"最低":15.94,"成交量":404319,"成交额":654320128.0,"振幅":3.13,"涨跌幅":0.31,"涨跌额":0.05,"换手率":1.45},{"日期":"2009-04-17T00:00:00.000","股票代码":"000001","开盘":16.22,"收盘":15.88,"最高":16.22,"最低":15.85,"成交量":416703,"成交额":665845184.0,"振幅":2.26,"涨跌幅":-2.87,"涨跌额":-0.47,"换手率":1.5},{"日期":"2009-04-20T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":16.14,"最高":16.18,"最低":15.73,"成交量":320627,"成交额":512547648.0,"振幅":2.83,"涨跌幅":1.64,"涨跌额":0.26,"换手率":1.15},{"日期":"2009-04-21T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":15.79,"最高":15.99,"最低":15.45,"成交量":353317,"成交额":556042944.0,"振幅":3.35,"涨跌幅":-2.17,"涨跌额":-0.35,"换手率":1.27},{"日期":"2009-04-22T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":15.27,"最高":16.07,"最低":15.2,"成交量":351649,"成交额":552663552.0,"振幅":5.51,"涨跌幅":-3.29,"涨跌额":-0.52,"换手率":1.26},{"日期":"2009-04-23T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.21,"最高":15.42,"最低":15.0,"成交量":220364,"成交额":335080480.0,"振幅":2.75,"涨跌幅":-0.39,"涨跌额":-0.06,"换手率":0.79},{"日期":"2009-04-24T00:00:00.000","股票代码":"000001","开盘":15.43,"收盘":15.33,"最高":15.96,"最低":15.27,"成交量":340103,"成交额":531858080.0,"振幅":4.54,"涨跌幅":0.79,"涨跌额":0.12,"换手率":1.22},{"日期":"2009-04-27T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.15,"最高":15.45,"最低":15.01,"成交量":206665,"成交额":314098816.0,"振幅":2.87,"涨跌幅":-1.17,"涨跌额":-0.18,"换手率":0.74},{"日期":"2009-04-28T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.6,"最高":15.72,"最低":15.18,"成交量":375917,"成交额":585159168.0,"振幅":3.56,"涨跌幅":2.97,"涨跌额":0.45,"换手率":1.35},{"日期":"2009-04-29T00:00:00.000","股票代码":"000001","开盘":15.61,"收盘":16.51,"最高":16.93,"最低":15.59,"成交量":587092,"成交额":955554240.0,"振幅":8.59,"涨跌幅":5.83,"涨跌额":0.91,"换手率":2.11},{"日期":"2009-04-30T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.32,"最高":16.62,"最低":16.11,"成交量":342254,"成交额":559033024.0,"振幅":3.09,"涨跌幅":-1.15,"涨跌额":-0.19,"换手率":1.23},{"日期":"2009-05-04T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.76,"最高":16.91,"最低":16.26,"成交量":383778,"成交额":640081728.0,"振幅":3.98,"涨跌幅":2.7,"涨跌额":0.44,"换手率":1.38},{"日期":"2009-05-05T00:00:00.000","股票代码":"000001","开盘":16.86,"收盘":16.78,"最高":17.2,"最低":16.7,"成交量":314032,"成交额":531835040.0,"振幅":2.98,"涨跌幅":0.12,"涨跌额":0.02,"换手率":1.13},{"日期":"2009-05-06T00:00:00.000","股票代码":"000001","开盘":16.71,"收盘":17.25,"最高":17.35,"最低":16.62,"成交量":471289,"成交额":804699520.0,"振幅":4.35,"涨跌幅":2.8,"涨跌额":0.47,"换手率":1.69},{"日期":"2009-05-07T00:00:00.000","股票代码":"000001","开盘":17.24,"收盘":17.95,"最高":18.06,"最低":17.22,"成交量":610114,"成交额":1083382912.0,"振幅":4.87,"涨跌幅":4.06,"涨跌额":0.7,"换手率":2.19},{"日期":"2009-05-08T00:00:00.000","股票代码":"000001","开盘":17.68,"收盘":18.18,"最高":18.28,"最低":17.58,"成交量":579946,"成交额":1043097088.0,"振幅":3.9,"涨跌幅":1.28,"涨跌额":0.23,"换手率":2.08},{"日期":"2009-05-11T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":17.65,"最高":19.2,"最低":17.61,"成交量":673288,"成交额":1249003904.0,"振幅":8.75,"涨跌幅":-2.92,"涨跌额":-0.53,"换手率":2.42},{"日期":"2009-05-12T00:00:00.000","股票代码":"000001","开盘":17.58,"收盘":17.9,"最高":18.0,"最低":17.44,"成交量":207026,"成交额":367649728.0,"振幅":3.17,"涨跌幅":1.42,"涨跌额":0.25,"换手率":0.74},{"日期":"2009-05-13T00:00:00.000","股票代码":"000001","开盘":17.99,"收盘":17.84,"最高":18.2,"最低":17.66,"成交量":233912,"成交额":418430784.0,"振幅":3.02,"涨跌幅":-0.34,"涨跌额":-0.06,"换手率":0.84},{"日期":"2009-05-14T00:00:00.000","股票代码":"000001","开盘":17.79,"收盘":17.42,"最高":17.8,"最低":17.25,"成交量":315018,"成交额":547898112.0,"振幅":3.08,"涨跌幅":-2.35,"涨跌额":-0.42,"换手率":1.13},{"日期":"2009-05-15T00:00:00.000","股票代码":"000001","开盘":17.58,"收盘":17.5,"最高":17.65,"最低":17.31,"成交量":146352,"成交额":256399248.0,"振幅":1.95,"涨跌幅":0.46,"涨跌额":0.08,"换手率":0.53},{"日期":"2009-05-19T00:00:00.000","股票代码":"000001","开盘":17.82,"收盘":17.89,"最高":18.18,"最低":17.82,"成交量":292115,"成交额":524995968.0,"振幅":2.06,"涨跌幅":2.23,"涨跌额":0.39,"换手率":1.05},{"日期":"2009-05-20T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":17.6,"最高":17.97,"最低":17.56,"成交量":140421,"成交额":248650624.0,"振幅":2.29,"涨跌幅":-1.62,"涨跌额":-0.29,"换手率":0.5},{"日期":"2009-05-21T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":16.95,"最高":17.62,"最低":16.88,"成交量":254240,"成交额":435761376.0,"振幅":4.2,"涨跌幅":-3.69,"涨跌额":-0.65,"换手率":0.91},{"日期":"2009-05-22T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":17.1,"最高":17.28,"最低":16.68,"成交量":234041,"成交额":395973408.0,"振幅":3.54,"涨跌幅":0.88,"涨跌额":0.15,"换手率":0.84},{"日期":"2009-05-25T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":17.17,"最高":17.46,"最低":16.6,"成交量":295555,"成交额":504422912.0,"振幅":5.03,"涨跌幅":0.41,"涨跌额":0.07,"换手率":1.06},{"日期":"2009-05-26T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":17.09,"最高":17.35,"最低":16.92,"成交量":174704,"成交额":299362592.0,"振幅":2.5,"涨跌幅":-0.47,"涨跌额":-0.08,"换手率":0.63},{"日期":"2009-05-27T00:00:00.000","股票代码":"000001","开盘":17.26,"收盘":17.84,"最高":17.85,"最低":17.26,"成交量":348116,"成交额":615492608.0,"振幅":3.45,"涨跌幅":4.39,"涨跌额":0.75,"换手率":1.25},{"日期":"2009-06-01T00:00:00.000","股票代码":"000001","开盘":18.09,"收盘":18.3,"最高":18.5,"最低":17.96,"成交量":300236,"成交额":548654464.0,"振幅":3.03,"涨跌幅":2.58,"涨跌额":0.46,"换手率":1.08},{"日期":"2009-06-02T00:00:00.000","股票代码":"000001","开盘":18.45,"收盘":18.48,"最高":18.67,"最低":18.32,"成交量":432957,"成交额":800652352.0,"振幅":1.91,"涨跌幅":0.98,"涨跌额":0.18,"换手率":1.55},{"日期":"2009-06-03T00:00:00.000","股票代码":"000001","开盘":18.48,"收盘":19.96,"最高":20.05,"最低":18.48,"成交量":646897,"成交额":1263200512.0,"振幅":8.5,"涨跌幅":8.01,"涨跌额":1.48,"换手率":2.32},{"日期":"2009-06-04T00:00:00.000","股票代码":"000001","开盘":19.8,"收盘":20.38,"最高":20.88,"最低":19.7,"成交量":618459,"成交额":1263708672.0,"振幅":5.91,"涨跌幅":2.1,"涨跌额":0.42,"换手率":2.22},{"日期":"2009-06-05T00:00:00.000","股票代码":"000001","开盘":20.25,"收盘":20.0,"最高":20.6,"最低":19.85,"成交量":348529,"成交额":703018752.0,"振幅":3.68,"涨跌幅":-1.86,"涨跌额":-0.38,"换手率":1.25},{"日期":"2009-06-15T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":22.0,"最高":22.0,"最低":21.0,"成交量":1896382,"成交额":4087878144.0,"振幅":5.0,"涨跌幅":10.0,"涨跌额":2.0,"换手率":6.81},{"日期":"2009-06-16T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":22.59,"最高":22.84,"最低":21.4,"成交量":1499769,"成交额":3349282048.0,"振幅":6.55,"涨跌幅":2.68,"涨跌额":0.59,"换手率":5.39},{"日期":"2009-06-17T00:00:00.000","股票代码":"000001","开盘":22.41,"收盘":22.2,"最高":22.5,"最低":21.7,"成交量":652224,"成交额":1438301568.0,"振幅":3.54,"涨跌幅":-1.73,"涨跌额":-0.39,"换手率":2.34},{"日期":"2009-06-18T00:00:00.000","股票代码":"000001","开盘":22.05,"收盘":21.92,"最高":22.6,"最低":21.75,"成交量":670967,"成交额":1484658816.0,"振幅":3.83,"涨跌幅":-1.26,"涨跌额":-0.28,"换手率":2.41},{"日期":"2009-06-19T00:00:00.000","股票代码":"000001","开盘":21.85,"收盘":22.07,"最高":22.4,"最低":21.63,"成交量":579874,"成交额":1275968128.0,"振幅":3.51,"涨跌幅":0.68,"涨跌额":0.15,"换手率":2.08},{"日期":"2009-06-22T00:00:00.000","股票代码":"000001","开盘":22.1,"收盘":22.09,"最高":22.42,"最低":21.6,"成交量":663086,"成交额":1465552896.0,"振幅":3.72,"涨跌幅":0.09,"涨跌额":0.02,"换手率":2.27},{"日期":"2009-06-23T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":22.1,"最高":22.64,"最低":21.52,"成交量":624698,"成交额":1377111680.0,"振幅":5.07,"涨跌幅":0.05,"涨跌额":0.01,"换手率":2.14},{"日期":"2009-06-24T00:00:00.000","股票代码":"000001","开盘":21.88,"收盘":21.42,"最高":21.89,"最低":21.09,"成交量":657157,"成交额":1407276032.0,"振幅":3.62,"涨跌幅":-3.08,"涨跌额":-0.68,"换手率":2.25},{"日期":"2009-06-25T00:00:00.000","股票代码":"000001","开盘":21.4,"收盘":21.38,"最高":21.77,"最低":21.25,"成交量":383516,"成交额":823792192.0,"振幅":2.43,"涨跌幅":-0.19,"涨跌额":-0.04,"换手率":1.31},{"日期":"2009-06-26T00:00:00.000","股票代码":"000001","开盘":21.49,"收盘":21.6,"最高":21.7,"最低":21.36,"成交量":341174,"成交额":735726144.0,"振幅":1.59,"涨跌幅":1.03,"涨跌额":0.22,"换手率":1.17},{"日期":"2009-06-30T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.82,"最高":22.2,"最低":21.61,"成交量":412013,"成交额":904244096.0,"振幅":2.73,"涨跌幅":1.02,"涨跌额":0.22,"换手率":1.41},{"日期":"2009-07-01T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":23.25,"最高":23.39,"最低":21.56,"成交量":798579,"成交额":1808460032.0,"振幅":8.39,"涨跌幅":6.55,"涨跌额":1.43,"换手率":2.73},{"日期":"2009-07-02T00:00:00.000","股票代码":"000001","开盘":23.2,"收盘":23.29,"最高":23.65,"最低":23.0,"成交量":489429,"成交额":1142173184.0,"振幅":2.8,"涨跌幅":0.17,"涨跌额":0.04,"换手率":1.67},{"日期":"2009-07-03T00:00:00.000","股票代码":"000001","开盘":22.96,"收盘":23.6,"最高":23.71,"最低":22.91,"成交量":376414,"成交额":878856832.0,"振幅":3.43,"涨跌幅":1.33,"涨跌额":0.31,"换手率":1.29},{"日期":"2009-07-06T00:00:00.000","股票代码":"000001","开盘":23.61,"收盘":23.88,"最高":24.53,"最低":23.41,"成交量":351974,"成交额":844831232.0,"振幅":4.75,"涨跌幅":1.19,"涨跌额":0.28,"换手率":1.2},{"日期":"2009-07-07T00:00:00.000","股票代码":"000001","开盘":23.78,"收盘":22.79,"最高":23.78,"最低":22.6,"成交量":517277,"成交额":1195541504.0,"振幅":4.94,"涨跌幅":-4.56,"涨跌额":-1.09,"换手率":1.77},{"日期":"2009-07-08T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.58,"最高":22.83,"最低":22.06,"成交量":375571,"成交额":840308608.0,"振幅":3.38,"涨跌幅":-0.92,"涨跌额":-0.21,"换手率":1.28},{"日期":"2009-07-09T00:00:00.000","股票代码":"000001","开盘":22.57,"收盘":22.66,"最高":22.77,"最低":22.16,"成交量":319593,"成交额":716148672.0,"振幅":2.7,"涨跌幅":0.35,"涨跌额":0.08,"换手率":1.09},{"日期":"2009-07-10T00:00:00.000","股票代码":"000001","开盘":22.68,"收盘":22.78,"最高":23.07,"最低":22.5,"成交量":294774,"成交额":673110976.0,"振幅":2.52,"涨跌幅":0.53,"涨跌额":0.12,"换手率":1.01},{"日期":"2009-07-13T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":22.13,"最高":22.65,"最低":22.13,"成交量":279276,"成交额":623127040.0,"振幅":2.28,"涨跌幅":-2.85,"涨跌额":-0.65,"换手率":0.96},{"日期":"2009-07-14T00:00:00.000","股票代码":"000001","开盘":22.25,"收盘":22.85,"最高":22.92,"最低":22.25,"成交量":289466,"成交额":658655488.0,"振幅":3.03,"涨跌幅":3.25,"涨跌额":0.72,"换手率":0.99},{"日期":"2009-07-15T00:00:00.000","股票代码":"000001","开盘":22.91,"收盘":22.98,"最高":23.32,"最低":22.77,"成交量":280882,"成交额":645874880.0,"振幅":2.41,"涨跌幅":0.57,"涨跌额":0.13,"换手率":0.96},{"日期":"2009-07-16T00:00:00.000","股票代码":"000001","开盘":23.26,"收盘":23.56,"最高":23.86,"最低":22.93,"成交量":545872,"成交额":1285357824.0,"振幅":4.05,"涨跌幅":2.52,"涨跌额":0.58,"换手率":1.87},{"日期":"2009-07-17T00:00:00.000","股票代码":"000001","开盘":23.56,"收盘":23.47,"最高":23.75,"最低":23.0,"成交量":284194,"成交额":663508352.0,"振幅":3.18,"涨跌幅":-0.38,"涨跌额":-0.09,"换手率":0.97},{"日期":"2009-07-20T00:00:00.000","股票代码":"000001","开盘":23.47,"收盘":23.68,"最高":23.68,"最低":22.95,"成交量":377519,"成交额":878859648.0,"振幅":3.11,"涨跌幅":0.89,"涨跌额":0.21,"换手率":1.29},{"日期":"2009-07-21T00:00:00.000","股票代码":"000001","开盘":23.52,"收盘":22.95,"最高":23.99,"最低":22.94,"成交量":469600,"成交额":1097625088.0,"振幅":4.43,"涨跌幅":-3.08,"涨跌额":-0.73,"换手率":1.61},{"日期":"2009-07-22T00:00:00.000","股票代码":"000001","开盘":22.86,"收盘":23.08,"最高":23.25,"最低":22.7,"成交量":417013,"成交额":955451712.0,"振幅":2.4,"涨跌幅":0.57,"涨跌额":0.13,"换手率":1.43},{"日期":"2009-07-23T00:00:00.000","股票代码":"000001","开盘":23.05,"收盘":23.16,"最高":23.54,"最低":22.55,"成交量":544134,"成交额":1253467264.0,"振幅":4.29,"涨跌幅":0.35,"涨跌额":0.08,"换手率":1.86},{"日期":"2009-07-24T00:00:00.000","股票代码":"000001","开盘":23.33,"收盘":22.7,"最高":23.39,"最低":22.5,"成交量":448279,"成交额":1026109248.0,"振幅":3.84,"涨跌幅":-1.99,"涨跌额":-0.46,"换手率":1.53},{"日期":"2009-07-27T00:00:00.000","股票代码":"000001","开盘":22.82,"收盘":23.1,"最高":23.54,"最低":22.8,"成交量":381863,"成交额":884331776.0,"振幅":3.26,"涨跌幅":1.76,"涨跌额":0.4,"换手率":1.31},{"日期":"2009-07-28T00:00:00.000","股票代码":"000001","开盘":23.18,"收盘":23.1,"最高":23.88,"最低":22.8,"成交量":603280,"成交额":1412429952.0,"振幅":4.68,"涨跌幅":0.0,"涨跌额":0.0,"换手率":2.06},{"日期":"2009-07-29T00:00:00.000","股票代码":"000001","开盘":23.3,"收盘":23.8,"最高":25.2,"最低":22.77,"成交量":1365059,"成交额":3296629504.0,"振幅":10.52,"涨跌幅":3.03,"涨跌额":0.7,"换手率":4.67},{"日期":"2009-07-30T00:00:00.000","股票代码":"000001","开盘":24.36,"收盘":26.18,"最高":26.18,"最低":24.36,"成交量":1871718,"成交额":4821611008.0,"振幅":7.65,"涨跌幅":10.0,"涨跌额":2.38,"换手率":6.4},{"日期":"2009-08-03T00:00:00.000","股票代码":"000001","开盘":25.85,"收盘":25.85,"最高":25.87,"最低":24.91,"成交量":994984,"成交额":2517751552.0,"振幅":3.67,"涨跌幅":-1.26,"涨跌额":-0.33,"换手率":3.4},{"日期":"2009-08-04T00:00:00.000","股票代码":"000001","开盘":25.62,"收盘":25.04,"最高":25.68,"最低":24.55,"成交量":687545,"成交额":1713961856.0,"振幅":4.37,"涨跌幅":-3.13,"涨跌额":-0.81,"换手率":2.35},{"日期":"2009-08-05T00:00:00.000","股票代码":"000001","开盘":24.86,"收盘":25.16,"最高":25.75,"最低":24.7,"成交量":466407,"成交额":1177478144.0,"振幅":4.19,"涨跌幅":0.48,"涨跌额":0.12,"换手率":1.6},{"日期":"2009-08-06T00:00:00.000","股票代码":"000001","开盘":24.73,"收盘":23.99,"最高":24.75,"最低":23.55,"成交量":485382,"成交额":1171305472.0,"振幅":4.77,"涨跌幅":-4.65,"涨跌额":-1.17,"换手率":1.66},{"日期":"2009-08-07T00:00:00.000","股票代码":"000001","开盘":24.01,"收盘":23.53,"最高":24.55,"最低":23.45,"成交量":323961,"成交额":777062528.0,"振幅":4.59,"涨跌幅":-1.92,"涨跌额":-0.46,"换手率":1.11},{"日期":"2009-08-10T00:00:00.000","股票代码":"000001","开盘":23.88,"收盘":22.96,"最高":24.09,"最低":22.51,"成交量":460193,"成交额":1065654848.0,"振幅":6.71,"涨跌幅":-2.42,"涨跌额":-0.57,"换手率":1.57},{"日期":"2009-08-11T00:00:00.000","股票代码":"000001","开盘":23.05,"收盘":23.08,"最高":23.31,"最低":22.5,"成交量":245180,"成交额":563547840.0,"振幅":3.53,"涨跌幅":0.52,"涨跌额":0.12,"换手率":0.84},{"日期":"2009-08-12T00:00:00.000","股票代码":"000001","开盘":22.97,"收盘":22.37,"最高":23.46,"最低":22.16,"成交量":364689,"成交额":833650688.0,"振幅":5.63,"涨跌幅":-3.08,"涨跌额":-0.71,"换手率":1.25},{"日期":"2009-08-13T00:00:00.000","股票代码":"000001","开盘":22.33,"收盘":23.27,"最高":23.32,"最低":22.09,"成交量":386029,"成交额":881036928.0,"振幅":5.5,"涨跌幅":4.02,"涨跌额":0.9,"换手率":1.32},{"日期":"2009-08-14T00:00:00.000","股票代码":"000001","开盘":23.1,"收盘":22.7,"最高":23.43,"最低":22.3,"成交量":306721,"成交额":701501184.0,"振幅":4.86,"涨跌幅":-2.45,"涨跌额":-0.57,"换手率":1.05},{"日期":"2009-08-17T00:00:00.000","股票代码":"000001","开盘":22.29,"收盘":21.21,"最高":23.1,"最低":21.18,"成交量":445874,"成交额":989872256.0,"振幅":8.46,"涨跌幅":-6.56,"涨跌额":-1.49,"换手率":1.53},{"日期":"2009-08-18T00:00:00.000","股票代码":"000001","开盘":21.25,"收盘":21.44,"最高":21.65,"最低":20.91,"成交量":281472,"成交额":601150720.0,"振幅":3.49,"涨跌幅":1.08,"涨跌额":0.23,"换手率":0.96},{"日期":"2009-08-19T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":20.78,"最高":21.94,"最低":20.45,"成交量":281513,"成交额":599317184.0,"振幅":6.95,"涨跌幅":-3.08,"涨跌额":-0.66,"换手率":0.96},{"日期":"2009-08-20T00:00:00.000","股票代码":"000001","开盘":20.81,"收盘":21.56,"最高":21.57,"最低":20.51,"成交量":344394,"成交额":728855232.0,"振幅":5.1,"涨跌幅":3.75,"涨跌额":0.78,"换手率":1.18},{"日期":"2009-08-21T00:00:00.000","股票代码":"000001","开盘":21.62,"收盘":22.07,"最高":22.5,"最低":21.55,"成交量":473641,"成交额":1044471808.0,"振幅":4.41,"涨跌幅":2.37,"涨跌额":0.51,"换手率":1.62},{"日期":"2009-08-24T00:00:00.000","股票代码":"000001","开盘":22.21,"收盘":21.92,"最高":22.4,"最低":21.75,"成交量":290076,"成交额":638338176.0,"振幅":2.95,"涨跌幅":-0.68,"涨跌额":-0.15,"换手率":0.99},{"日期":"2009-08-25T00:00:00.000","股票代码":"000001","开盘":21.89,"收盘":20.34,"最高":21.89,"最低":19.73,"成交量":550337,"成交额":1130510848.0,"振幅":9.85,"涨跌幅":-7.21,"涨跌额":-1.58,"换手率":1.88},{"日期":"2009-08-26T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.62,"最高":20.88,"最低":19.5,"成交量":363893,"成交额":739250240.0,"振幅":6.78,"涨跌幅":1.38,"涨跌额":0.28,"换手率":1.24},{"日期":"2009-08-27T00:00:00.000","股票代码":"000001","开盘":20.3,"收盘":20.14,"最高":20.87,"最低":20.09,"成交量":290752,"成交额":592686080.0,"振幅":3.78,"涨跌幅":-2.33,"涨跌额":-0.48,"换手率":0.99},{"日期":"2009-08-28T00:00:00.000","股票代码":"000001","开盘":20.11,"收盘":19.16,"最高":20.31,"最低":19.08,"成交量":375599,"成交额":728308992.0,"振幅":6.11,"涨跌幅":-4.87,"涨跌额":-0.98,"换手率":1.28},{"日期":"2009-08-31T00:00:00.000","股票代码":"000001","开盘":18.94,"收盘":18.19,"最高":18.98,"最低":18.04,"成交量":360353,"成交额":667617792.0,"振幅":4.91,"涨跌幅":-5.06,"涨跌额":-0.97,"换手率":1.23},{"日期":"2009-09-01T00:00:00.000","股票代码":"000001","开盘":18.19,"收盘":19.0,"最高":19.27,"最低":18.19,"成交量":361589,"成交额":683604928.0,"振幅":5.94,"涨跌幅":4.45,"涨跌额":0.81,"换手率":1.24},{"日期":"2009-09-02T00:00:00.000","股票代码":"000001","开盘":18.68,"收盘":19.84,"最高":20.0,"最低":18.5,"成交量":417757,"成交额":822035776.0,"振幅":7.89,"涨跌幅":4.42,"涨跌额":0.84,"换手率":1.43},{"日期":"2009-09-03T00:00:00.000","股票代码":"000001","开盘":19.88,"收盘":20.65,"最高":20.87,"最低":19.65,"成交量":394377,"成交额":803812224.0,"振幅":6.15,"涨跌幅":4.08,"涨跌额":0.81,"换手率":1.35},{"日期":"2009-09-04T00:00:00.000","股票代码":"000001","开盘":20.79,"收盘":20.73,"最高":21.16,"最低":20.58,"成交量":288675,"成交额":600230912.0,"振幅":2.81,"涨跌幅":0.39,"涨跌额":0.08,"换手率":0.99},{"日期":"2009-09-07T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":20.81,"最高":21.18,"最低":20.6,"成交量":270209,"成交额":564654400.0,"振幅":2.8,"涨跌幅":0.39,"涨跌额":0.08,"换手率":0.92},{"日期":"2009-09-08T00:00:00.000","股票代码":"000001","开盘":20.65,"收盘":20.96,"最高":21.0,"最低":20.48,"成交量":335538,"成交额":695914368.0,"振幅":2.5,"涨跌幅":0.72,"涨跌额":0.15,"换手率":1.15},{"日期":"2009-09-09T00:00:00.000","股票代码":"000001","开盘":21.04,"收盘":20.96,"最高":21.2,"最低":20.5,"成交量":208786,"成交额":435507936.0,"振幅":3.34,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.71},{"日期":"2009-09-10T00:00:00.000","股票代码":"000001","开盘":20.83,"收盘":20.7,"最高":20.99,"最低":20.55,"成交量":233548,"成交额":485233600.0,"振幅":2.1,"涨跌幅":-1.24,"涨跌额":-0.26,"换手率":0.8},{"日期":"2009-09-11T00:00:00.000","股票代码":"000001","开盘":20.53,"收盘":21.8,"最高":21.98,"最低":20.53,"成交量":451816,"成交额":965618432.0,"振幅":7.0,"涨跌幅":5.31,"涨跌额":1.1,"换手率":1.55},{"日期":"2009-09-14T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.98,"最高":22.17,"最低":21.54,"成交量":293257,"成交额":641851520.0,"振幅":2.89,"涨跌幅":0.83,"涨跌额":0.18,"换手率":1.0},{"日期":"2009-09-15T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.89,"最高":22.2,"最低":21.6,"成交量":207386,"成交额":453400640.0,"振幅":2.73,"涨跌幅":-0.41,"涨跌额":-0.09,"换手率":0.71},{"日期":"2009-09-16T00:00:00.000","股票代码":"000001","开盘":21.62,"收盘":21.28,"最高":21.77,"最低":20.96,"成交量":282733,"成交额":602675456.0,"振幅":3.7,"涨跌幅":-2.79,"涨跌额":-0.61,"换手率":0.97},{"日期":"2009-09-17T00:00:00.000","股票代码":"000001","开盘":21.35,"收盘":21.49,"最高":21.67,"最低":21.35,"成交量":220036,"成交额":473194336.0,"振幅":1.5,"涨跌幅":0.99,"涨跌额":0.21,"换手率":0.75},{"日期":"2009-09-18T00:00:00.000","股票代码":"000001","开盘":21.61,"收盘":20.5,"最高":21.63,"最低":20.1,"成交量":544506,"成交额":1134002944.0,"振幅":7.12,"涨跌幅":-4.61,"涨跌额":-0.99,"换手率":1.86},{"日期":"2009-09-21T00:00:00.000","股票代码":"000001","开盘":20.24,"收盘":20.43,"最高":20.5,"最低":19.48,"成交量":413421,"成交额":823299392.0,"振幅":4.98,"涨跌幅":-0.34,"涨跌额":-0.07,"换手率":1.41},{"日期":"2009-09-22T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":19.72,"最高":20.43,"最低":19.66,"成交量":353983,"成交额":710314112.0,"振幅":3.77,"涨跌幅":-3.48,"涨跌额":-0.71,"换手率":1.21},{"日期":"2009-09-23T00:00:00.000","股票代码":"000001","开盘":19.73,"收盘":19.51,"最高":19.99,"最低":19.33,"成交量":248899,"成交额":488930432.0,"振幅":3.35,"涨跌幅":-1.06,"涨跌额":-0.21,"换手率":0.85},{"日期":"2009-09-24T00:00:00.000","股票代码":"000001","开盘":19.51,"收盘":20.32,"最高":20.75,"最低":19.33,"成交量":481661,"成交额":965753792.0,"振幅":7.28,"涨跌幅":4.15,"涨跌额":0.81,"换手率":1.65},{"日期":"2009-09-25T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.15,"最高":20.28,"最低":19.68,"成交量":211870,"成交额":423648256.0,"振幅":2.95,"涨跌幅":-0.84,"涨跌额":-0.17,"换手率":0.72},{"日期":"2009-09-28T00:00:00.000","股票代码":"000001","开盘":20.15,"收盘":19.44,"最高":20.32,"最低":19.33,"成交量":145860,"成交额":290298496.0,"振幅":4.91,"涨跌幅":-3.52,"涨跌额":-0.71,"换手率":0.5},{"日期":"2009-09-29T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.74,"最高":19.93,"最低":19.3,"成交量":187961,"成交额":368535552.0,"振幅":3.24,"涨跌幅":1.54,"涨跌额":0.3,"换手率":0.64},{"日期":"2009-09-30T00:00:00.000","股票代码":"000001","开盘":19.88,"收盘":20.01,"最高":20.22,"最低":19.84,"成交量":182522,"成交额":365527776.0,"振幅":1.93,"涨跌幅":1.37,"涨跌额":0.27,"换手率":0.62},{"日期":"2009-10-09T00:00:00.000","股票代码":"000001","开盘":20.5,"收盘":21.05,"最高":21.2,"最低":20.22,"成交量":257463,"成交额":535696800.0,"振幅":4.9,"涨跌幅":5.2,"涨跌额":1.04,"换手率":0.88},{"日期":"2009-10-12T00:00:00.000","股票代码":"000001","开盘":21.2,"收盘":20.99,"最高":21.49,"最低":20.9,"成交量":240983,"成交额":509669632.0,"振幅":2.8,"涨跌幅":-0.29,"涨跌额":-0.06,"换手率":0.82},{"日期":"2009-10-13T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":21.12,"最高":21.2,"最低":20.75,"成交量":126962,"成交额":267367264.0,"振幅":2.14,"涨跌幅":0.62,"涨跌额":0.13,"换手率":0.43},{"日期":"2009-10-14T00:00:00.000","股票代码":"000001","开盘":21.15,"收盘":21.23,"最高":21.71,"最低":21.03,"成交量":290702,"成交额":621909568.0,"振幅":3.22,"涨跌幅":0.52,"涨跌额":0.11,"换手率":0.99},{"日期":"2009-10-15T00:00:00.000","股票代码":"000001","开盘":21.45,"收盘":21.42,"最高":21.87,"最低":21.24,"成交量":245157,"成交额":528984512.0,"振幅":2.97,"涨跌幅":0.89,"涨跌额":0.19,"换手率":0.84},{"日期":"2009-10-16T00:00:00.000","股票代码":"000001","开盘":21.44,"收盘":21.31,"最高":21.67,"最低":20.85,"成交量":195516,"成交额":414123552.0,"振幅":3.83,"涨跌幅":-0.51,"涨跌额":-0.11,"换手率":0.67},{"日期":"2009-10-19T00:00:00.000","股票代码":"000001","开盘":21.34,"收盘":22.05,"最高":22.07,"最低":21.0,"成交量":348413,"成交额":756880640.0,"振幅":5.02,"涨跌幅":3.47,"涨跌额":0.74,"换手率":1.19},{"日期":"2009-10-20T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.39,"最高":22.5,"最低":22.01,"成交量":298993,"成交额":666569600.0,"振幅":2.22,"涨跌幅":1.54,"涨跌额":0.34,"换手率":1.02},{"日期":"2009-10-21T00:00:00.000","股票代码":"000001","开盘":22.39,"收盘":22.62,"最高":23.06,"最低":22.24,"成交量":289999,"成交额":657002752.0,"振幅":3.66,"涨跌幅":1.03,"涨跌额":0.23,"换手率":0.99},{"日期":"2009-10-22T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.23,"最高":22.71,"最低":22.21,"成交量":223513,"成交额":501296672.0,"振幅":2.21,"涨跌幅":-1.72,"涨跌额":-0.39,"换手率":0.76},{"日期":"2009-10-23T00:00:00.000","股票代码":"000001","开盘":22.39,"收盘":22.81,"最高":23.06,"最低":22.31,"成交量":249409,"成交额":569395584.0,"振幅":3.37,"涨跌幅":2.61,"涨跌额":0.58,"换手率":0.85},{"日期":"2009-10-26T00:00:00.000","股票代码":"000001","开盘":22.98,"收盘":22.81,"最高":23.11,"最低":22.57,"成交量":162386,"成交额":371247200.0,"振幅":2.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.56},{"日期":"2009-10-27T00:00:00.000","股票代码":"000001","开盘":22.68,"收盘":22.0,"最高":22.68,"最低":21.88,"成交量":224129,"成交额":497956736.0,"振幅":3.51,"涨跌幅":-3.55,"涨跌额":-0.81,"换手率":0.77},{"日期":"2009-10-28T00:00:00.000","股票代码":"000001","开盘":21.92,"收盘":21.88,"最高":22.1,"最低":21.43,"成交量":165094,"成交额":359633600.0,"振幅":3.05,"涨跌幅":-0.55,"涨跌额":-0.12,"换手率":0.56},{"日期":"2009-10-29T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":22.21,"最高":22.61,"最低":21.5,"成交量":373127,"成交额":829904128.0,"振幅":5.07,"涨跌幅":1.51,"涨跌额":0.33,"换手率":1.28},{"日期":"2009-10-30T00:00:00.000","股票代码":"000001","开盘":22.8,"收盘":22.48,"最高":22.96,"最低":22.23,"成交量":260405,"成交额":590492352.0,"振幅":3.29,"涨跌幅":1.22,"涨跌额":0.27,"换手率":0.89},{"日期":"2009-11-02T00:00:00.000","股票代码":"000001","开盘":21.9,"收盘":24.73,"最高":24.73,"最低":21.8,"成交量":762862,"成交额":1830348544.0,"振幅":13.03,"涨跌幅":10.01,"涨跌额":2.25,"换手率":2.61},{"日期":"2009-11-03T00:00:00.000","股票代码":"000001","开盘":24.5,"收盘":24.94,"最高":25.24,"最低":24.44,"成交量":539027,"成交额":1345694848.0,"振幅":3.23,"涨跌幅":0.85,"涨跌额":0.21,"换手率":1.84},{"日期":"2009-11-04T00:00:00.000","股票代码":"000001","开盘":24.7,"收盘":25.4,"最高":26.15,"最低":24.7,"成交量":499131,"成交额":1276594304.0,"振幅":5.81,"涨跌幅":1.84,"涨跌额":0.46,"换手率":1.71},{"日期":"2009-11-05T00:00:00.000","股票代码":"000001","开盘":25.38,"收盘":25.05,"最高":25.46,"最低":24.85,"成交量":289312,"成交额":727022400.0,"振幅":2.4,"涨跌幅":-1.38,"涨跌额":-0.35,"换手率":0.99},{"日期":"2009-11-06T00:00:00.000","股票代码":"000001","开盘":25.39,"收盘":25.1,"最高":25.69,"最低":24.81,"成交量":302975,"成交额":762726336.0,"振幅":3.51,"涨跌幅":0.2,"涨跌额":0.05,"换手率":1.04},{"日期":"2009-11-09T00:00:00.000","股票代码":"000001","开盘":24.91,"收盘":24.86,"最高":25.2,"最低":24.28,"成交量":327967,"成交额":810528320.0,"振幅":3.67,"涨跌幅":-0.96,"涨跌额":-0.24,"换手率":1.12},{"日期":"2009-11-10T00:00:00.000","股票代码":"000001","开盘":25.02,"收盘":25.8,"最高":26.01,"最低":25.0,"成交量":502087,"成交额":1285853184.0,"振幅":4.06,"涨跌幅":3.78,"涨跌额":0.94,"换手率":1.72},{"日期":"2009-11-11T00:00:00.000","股票代码":"000001","开盘":25.51,"收盘":25.59,"最高":25.73,"最低":25.3,"成交量":192092,"成交额":490000800.0,"振幅":1.67,"涨跌幅":-0.81,"涨跌额":-0.21,"换手率":0.66},{"日期":"2009-11-12T00:00:00.000","股票代码":"000001","开盘":25.61,"收盘":25.16,"最高":25.9,"最低":25.06,"成交量":213039,"成交额":541542272.0,"振幅":3.28,"涨跌幅":-1.68,"涨跌额":-0.43,"换手率":0.73},{"日期":"2009-11-13T00:00:00.000","股票代码":"000001","开盘":25.15,"收盘":25.4,"最高":25.4,"最低":24.8,"成交量":226480,"成交额":568337280.0,"振幅":2.38,"涨跌幅":0.95,"涨跌额":0.24,"换手率":0.77},{"日期":"2009-11-16T00:00:00.000","股票代码":"000001","开盘":25.56,"收盘":26.22,"最高":26.33,"最低":25.43,"成交量":339575,"成交额":880393408.0,"振幅":3.54,"涨跌幅":3.23,"涨跌额":0.82,"换手率":1.16},{"日期":"2009-11-17T00:00:00.000","股票代码":"000001","开盘":26.26,"收盘":26.03,"最高":26.73,"最低":25.61,"成交量":339757,"成交额":896886720.0,"振幅":4.27,"涨跌幅":-0.72,"涨跌额":-0.19,"换手率":1.16},{"日期":"2009-11-18T00:00:00.000","股票代码":"000001","开盘":26.06,"收盘":25.81,"最高":26.2,"最低":25.64,"成交量":181940,"成交额":471343648.0,"振幅":2.15,"涨跌幅":-0.85,"涨跌额":-0.22,"换手率":0.62},{"日期":"2009-11-19T00:00:00.000","股票代码":"000001","开盘":25.95,"收盘":25.95,"最高":26.2,"最低":25.6,"成交量":197731,"成交额":511511008.0,"振幅":2.32,"涨跌幅":0.54,"涨跌额":0.14,"换手率":0.68},{"日期":"2009-11-20T00:00:00.000","股票代码":"000001","开盘":25.75,"收盘":25.61,"最高":25.96,"最低":25.48,"成交量":266284,"成交额":683580544.0,"振幅":1.85,"涨跌幅":-1.31,"涨跌额":-0.34,"换手率":0.91},{"日期":"2009-11-23T00:00:00.000","股票代码":"000001","开盘":25.62,"收盘":25.55,"最高":25.73,"最低":25.3,"成交量":252657,"成交额":644587904.0,"振幅":1.68,"涨跌幅":-0.23,"涨跌额":-0.06,"换手率":0.86},{"日期":"2009-11-24T00:00:00.000","股票代码":"000001","开盘":25.75,"收盘":25.15,"最高":26.17,"最低":25.01,"成交量":372236,"成交额":956197696.0,"振幅":4.54,"涨跌幅":-1.57,"涨跌额":-0.4,"换手率":1.27},{"日期":"2009-11-25T00:00:00.000","股票代码":"000001","开盘":25.17,"收盘":25.18,"最高":25.48,"最低":24.35,"成交量":309765,"成交额":773227776.0,"振幅":4.49,"涨跌幅":0.12,"涨跌额":0.03,"换手率":1.06},{"日期":"2009-11-26T00:00:00.000","股票代码":"000001","开盘":25.18,"收盘":23.73,"最高":25.19,"最低":23.5,"成交量":423686,"成交额":1033181056.0,"振幅":6.71,"涨跌幅":-5.76,"涨跌额":-1.45,"换手率":1.45},{"日期":"2009-11-27T00:00:00.000","股票代码":"000001","开盘":23.45,"收盘":23.33,"最高":23.9,"最低":23.09,"成交量":387948,"成交额":909588096.0,"振幅":3.41,"涨跌幅":-1.69,"涨跌额":-0.4,"换手率":1.33},{"日期":"2009-11-30T00:00:00.000","股票代码":"000001","开盘":23.62,"收盘":24.26,"最高":24.33,"最低":23.53,"成交量":281862,"成交额":676858368.0,"振幅":3.43,"涨跌幅":3.99,"涨跌额":0.93,"换手率":0.96},{"日期":"2009-12-01T00:00:00.000","股票代码":"000001","开盘":24.15,"收盘":24.19,"最高":24.2,"最低":23.3,"成交量":533853,"成交额":1268305408.0,"振幅":3.71,"涨跌幅":-0.29,"涨跌额":-0.07,"换手率":1.83},{"日期":"2009-12-02T00:00:00.000","股票代码":"000001","开盘":24.27,"收盘":24.38,"最高":24.74,"最低":24.26,"成交量":341100,"成交额":836075200.0,"振幅":1.98,"涨跌幅":0.79,"涨跌额":0.19,"换手率":1.17},{"日期":"2009-12-03T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":23.95,"最高":24.37,"最低":23.7,"成交量":339209,"成交额":812890752.0,"振幅":2.75,"涨跌幅":-1.76,"涨跌额":-0.43,"换手率":1.16},{"日期":"2009-12-04T00:00:00.000","股票代码":"000001","开盘":23.95,"收盘":25.3,"最高":25.35,"最低":23.57,"成交量":790960,"成交额":1960035200.0,"振幅":7.43,"涨跌幅":5.64,"涨跌额":1.35,"换手率":2.7},{"日期":"2009-12-07T00:00:00.000","股票代码":"000001","开盘":25.07,"收盘":25.36,"最高":25.79,"最低":24.9,"成交量":421710,"成交额":1068545152.0,"振幅":3.52,"涨跌幅":0.24,"涨跌额":0.06,"换手率":1.44},{"日期":"2009-12-08T00:00:00.000","股票代码":"000001","开盘":25.43,"收盘":24.77,"最高":25.43,"最低":24.62,"成交量":312474,"成交额":778444672.0,"振幅":3.19,"涨跌幅":-2.33,"涨跌额":-0.59,"换手率":1.07},{"日期":"2009-12-09T00:00:00.000","股票代码":"000001","开盘":24.7,"收盘":24.65,"最高":24.82,"最低":24.4,"成交量":202844,"成交额":499576640.0,"振幅":1.7,"涨跌幅":-0.48,"涨跌额":-0.12,"换手率":0.69},{"日期":"2009-12-10T00:00:00.000","股票代码":"000001","开盘":24.8,"收盘":24.89,"最高":25.2,"最低":24.6,"成交量":191283,"成交额":476462784.0,"振幅":2.43,"涨跌幅":0.97,"涨跌额":0.24,"换手率":0.65},{"日期":"2009-12-11T00:00:00.000","股票代码":"000001","开盘":24.89,"收盘":24.99,"最高":25.25,"最低":24.71,"成交量":174437,"成交额":436689792.0,"振幅":2.17,"涨跌幅":0.4,"涨跌额":0.1,"换手率":0.6},{"日期":"2009-12-14T00:00:00.000","股票代码":"000001","开盘":24.76,"收盘":25.5,"最高":25.8,"最低":23.99,"成交量":400293,"成交额":1000935168.0,"振幅":7.24,"涨跌幅":2.04,"涨跌额":0.51,"换手率":1.37},{"日期":"2009-12-15T00:00:00.000","股票代码":"000001","开盘":25.25,"收盘":25.08,"最高":25.7,"最低":25.01,"成交量":248534,"成交额":628406656.0,"振幅":2.71,"涨跌幅":-1.65,"涨跌额":-0.42,"换手率":0.85},{"日期":"2009-12-16T00:00:00.000","股票代码":"000001","开盘":24.9,"收盘":24.85,"最高":25.45,"最低":24.77,"成交量":160091,"成交额":401527616.0,"振幅":2.71,"涨跌幅":-0.92,"涨跌额":-0.23,"换手率":0.55},{"日期":"2009-12-17T00:00:00.000","股票代码":"000001","开盘":24.9,"收盘":24.51,"最高":25.2,"最低":24.4,"成交量":181397,"成交额":448143104.0,"振幅":3.22,"涨跌幅":-1.37,"涨跌额":-0.34,"换手率":0.62},{"日期":"2009-12-18T00:00:00.000","股票代码":"000001","开盘":24.29,"收盘":23.93,"最高":24.56,"最低":23.92,"成交量":197863,"成交额":478154144.0,"振幅":2.61,"涨跌幅":-2.37,"涨跌额":-0.58,"换手率":0.68},{"日期":"2009-12-21T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":23.56,"最高":24.14,"最低":23.0,"成交量":172649,"成交额":405556992.0,"振幅":4.76,"涨跌幅":-1.55,"涨跌额":-0.37,"换手率":0.59},{"日期":"2009-12-22T00:00:00.000","股票代码":"000001","开盘":23.63,"收盘":22.72,"最高":23.68,"最低":22.65,"成交量":147319,"成交额":339795424.0,"振幅":4.37,"涨跌幅":-3.57,"涨跌额":-0.84,"换手率":0.5},{"日期":"2009-12-23T00:00:00.000","股票代码":"000001","开盘":22.76,"收盘":22.55,"最高":23.06,"最低":22.28,"成交量":213402,"成交额":483286336.0,"振幅":3.43,"涨跌幅":-0.75,"涨跌额":-0.17,"换手率":0.73},{"日期":"2009-12-24T00:00:00.000","股票代码":"000001","开盘":22.65,"收盘":23.28,"最高":23.31,"最低":22.46,"成交量":294029,"成交额":672728256.0,"振幅":3.77,"涨跌幅":3.24,"涨跌额":0.73,"换手率":1.01},{"日期":"2009-12-29T00:00:00.000","股票代码":"000001","开盘":23.4,"收盘":23.59,"最高":23.81,"最低":23.0,"成交量":243439,"成交额":571177472.0,"振幅":3.48,"涨跌幅":1.33,"涨跌额":0.31,"换手率":0.83},{"日期":"2009-12-30T00:00:00.000","股票代码":"000001","开盘":23.59,"收盘":24.39,"最高":24.53,"最低":23.42,"成交量":363330,"成交额":877732160.0,"振幅":4.71,"涨跌幅":3.39,"涨跌额":0.8,"换手率":1.24},{"日期":"2009-12-31T00:00:00.000","股票代码":"000001","开盘":24.38,"收盘":24.37,"最高":24.69,"最低":24.09,"成交量":214762,"成交额":523456320.0,"振幅":2.46,"涨跌幅":-0.08,"涨跌额":-0.02,"换手率":0.73},{"日期":"2010-01-04T00:00:00.000","股票代码":"000001","开盘":24.52,"收盘":23.71,"最高":24.58,"最低":23.68,"成交量":241923,"成交额":580249472.0,"振幅":3.69,"涨跌幅":-2.71,"涨跌额":-0.66,"换手率":0.83},{"日期":"2010-01-05T00:00:00.000","股票代码":"000001","开盘":23.75,"收盘":23.3,"最高":23.9,"最低":22.75,"成交量":556500,"成交额":1293476992.0,"振幅":4.85,"涨跌幅":-1.73,"涨跌额":-0.41,"换手率":1.9},{"日期":"2010-01-06T00:00:00.000","股票代码":"000001","开盘":23.25,"收盘":22.9,"最高":23.25,"最低":22.72,"成交量":412143,"成交额":944453696.0,"振幅":2.27,"涨跌幅":-1.72,"涨跌额":-0.4,"换手率":1.41},{"日期":"2010-01-07T00:00:00.000","股票代码":"000001","开盘":22.9,"收盘":22.65,"最高":23.05,"最低":22.4,"成交量":355337,"成交额":804166336.0,"振幅":2.84,"涨跌幅":-1.09,"涨跌额":-0.25,"换手率":1.22},{"日期":"2010-01-08T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.6,"最高":22.75,"最低":22.35,"成交量":288543,"成交额":650667392.0,"振幅":1.77,"涨跌幅":-0.22,"涨跌额":-0.05,"换手率":0.99},{"日期":"2010-01-11T00:00:00.000","股票代码":"000001","开盘":23.5,"收盘":22.6,"最高":23.68,"最低":22.28,"成交量":442846,"成交额":1009985536.0,"振幅":6.19,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.51},{"日期":"2010-01-12T00:00:00.000","股票代码":"000001","开盘":22.57,"收盘":22.45,"最高":22.65,"最低":21.8,"成交量":591796,"成交额":1310068992.0,"振幅":3.76,"涨跌幅":-0.66,"涨跌额":-0.15,"换手率":2.02},{"日期":"2010-01-13T00:00:00.000","股票代码":"000001","开盘":21.87,"收盘":20.96,"最高":21.9,"最低":20.8,"成交量":935039,"成交额":1990492672.0,"振幅":4.9,"涨跌幅":-6.64,"涨跌额":-1.49,"换手率":3.2},{"日期":"2010-01-14T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.97,"最高":21.16,"最低":20.6,"成交量":521195,"成交额":1089329408.0,"振幅":2.67,"涨跌幅":0.05,"涨跌额":0.01,"换手率":1.78},{"日期":"2010-01-15T00:00:00.000","股票代码":"000001","开盘":21.02,"收盘":21.43,"最高":21.65,"最低":20.65,"成交量":539508,"成交额":1146375296.0,"振幅":4.77,"涨跌幅":2.19,"涨跌额":0.46,"换手率":1.85},{"日期":"2010-01-18T00:00:00.000","股票代码":"000001","开盘":21.43,"收盘":21.47,"最高":21.76,"最低":21.21,"成交量":349127,"成交额":749941248.0,"振幅":2.57,"涨跌幅":0.19,"涨跌额":0.04,"换手率":1.19},{"日期":"2010-01-19T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":22.23,"最高":22.34,"最低":21.56,"成交量":650715,"成交额":1438886656.0,"振幅":3.63,"涨跌幅":3.54,"涨跌额":0.76,"换手率":2.23},{"日期":"2010-01-20T00:00:00.000","股票代码":"000001","开盘":22.22,"收盘":21.38,"最高":22.6,"最低":21.3,"成交量":490836,"成交额":1079325952.0,"振幅":5.85,"涨跌幅":-3.82,"涨跌额":-0.85,"换手率":1.68},{"日期":"2010-01-21T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":22.68,"最高":22.8,"最低":21.38,"成交量":632301,"成交额":1405279488.0,"振幅":6.64,"涨跌幅":6.08,"涨跌额":1.3,"换手率":2.16},{"日期":"2010-01-22T00:00:00.000","股票代码":"000001","开盘":22.44,"收盘":23.08,"最高":23.45,"最低":21.88,"成交量":882539,"成交额":2002921984.0,"振幅":6.92,"涨跌幅":1.76,"涨跌额":0.4,"换手率":3.02},{"日期":"2010-01-25T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.19,"最高":23.1,"最低":22.1,"成交量":356059,"成交额":803320192.0,"振幅":4.33,"涨跌幅":-3.86,"涨跌额":-0.89,"换手率":1.22},{"日期":"2010-01-26T00:00:00.000","股票代码":"000001","开盘":22.19,"收盘":22.05,"最高":22.59,"最低":21.6,"成交量":345326,"成交额":760432384.0,"振幅":4.46,"涨跌幅":-0.63,"涨跌额":-0.14,"换手率":1.18},{"日期":"2010-01-27T00:00:00.000","股票代码":"000001","开盘":22.39,"收盘":21.91,"最高":22.6,"最低":21.7,"成交量":401035,"成交额":892337344.0,"振幅":4.08,"涨跌幅":-0.63,"涨跌额":-0.14,"换手率":1.37},{"日期":"2010-01-28T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":21.75,"最高":22.05,"最低":21.11,"成交量":262132,"成交额":567566976.0,"振幅":4.29,"涨跌幅":-0.73,"涨跌额":-0.16,"换手率":0.9},{"日期":"2010-01-29T00:00:00.000","股票代码":"000001","开盘":21.59,"收盘":21.7,"最高":22.35,"最低":21.32,"成交量":240688,"成交额":528437728.0,"振幅":4.74,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":0.82},{"日期":"2010-02-01T00:00:00.000","股票代码":"000001","开盘":21.71,"收盘":21.24,"最高":21.77,"最低":21.0,"成交量":283180,"成交额":602675200.0,"振幅":3.55,"涨跌幅":-2.12,"涨跌额":-0.46,"换手率":0.97},{"日期":"2010-02-02T00:00:00.000","股票代码":"000001","开盘":21.26,"收盘":21.37,"最高":21.96,"最低":21.26,"成交量":286734,"成交额":620475776.0,"振幅":3.3,"涨跌幅":0.61,"涨跌额":0.13,"换手率":0.98},{"日期":"2010-02-03T00:00:00.000","股票代码":"000001","开盘":21.53,"收盘":22.58,"最高":22.58,"最低":21.24,"成交量":549006,"成交额":1214267904.0,"振幅":6.27,"涨跌幅":5.66,"涨跌额":1.21,"换手率":1.88},{"日期":"2010-02-04T00:00:00.000","股票代码":"000001","开盘":22.33,"收盘":22.2,"最高":22.45,"最低":22.01,"成交量":303346,"成交额":675283328.0,"振幅":1.95,"涨跌幅":-1.68,"涨跌额":-0.38,"换手率":1.04},{"日期":"2010-02-05T00:00:00.000","股票代码":"000001","开盘":21.62,"收盘":22.0,"最高":22.32,"最低":21.41,"成交量":276174,"成交额":601515200.0,"振幅":4.1,"涨跌幅":-0.9,"涨跌额":-0.2,"换手率":0.94},{"日期":"2010-02-08T00:00:00.000","股票代码":"000001","开盘":21.88,"收盘":21.56,"最高":22.08,"最低":21.45,"成交量":206423,"成交额":447137536.0,"振幅":2.86,"涨跌幅":-2.0,"涨跌额":-0.44,"换手率":0.71},{"日期":"2010-02-09T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":22.0,"最高":22.15,"最低":21.53,"成交量":248170,"成交额":543120256.0,"振幅":2.88,"涨跌幅":2.04,"涨跌额":0.44,"换手率":0.85},{"日期":"2010-02-10T00:00:00.000","股票代码":"000001","开盘":22.2,"收盘":22.28,"最高":22.38,"最低":22.02,"成交量":253840,"成交额":564177472.0,"振幅":1.64,"涨跌幅":1.27,"涨跌额":0.28,"换手率":0.87},{"日期":"2010-02-11T00:00:00.000","股票代码":"000001","开盘":22.21,"收盘":22.11,"最高":22.35,"最低":22.08,"成交量":139102,"成交额":308844864.0,"振幅":1.21,"涨跌幅":-0.76,"涨跌额":-0.17,"换手率":0.48},{"日期":"2010-02-12T00:00:00.000","股票代码":"000001","开盘":22.17,"收盘":22.45,"最高":22.6,"最低":22.17,"成交量":188386,"成交额":422488288.0,"振幅":1.94,"涨跌幅":1.54,"涨跌额":0.34,"换手率":0.64},{"日期":"2010-02-22T00:00:00.000","股票代码":"000001","开盘":22.31,"收盘":22.1,"最高":22.45,"最低":22.08,"成交量":165778,"成交额":367933696.0,"振幅":1.65,"涨跌幅":-1.56,"涨跌额":-0.35,"换手率":0.57},{"日期":"2010-02-23T00:00:00.000","股票代码":"000001","开盘":22.03,"收盘":21.55,"最高":22.05,"最低":21.4,"成交量":237781,"成交额":513377920.0,"振幅":2.94,"涨跌幅":-2.49,"涨跌额":-0.55,"换手率":0.81},{"日期":"2010-02-24T00:00:00.000","股票代码":"000001","开盘":21.41,"收盘":21.71,"最高":21.79,"最低":21.22,"成交量":231486,"成交额":497531456.0,"振幅":2.65,"涨跌幅":0.74,"涨跌额":0.16,"换手率":0.79},{"日期":"2010-02-25T00:00:00.000","股票代码":"000001","开盘":21.67,"收盘":22.15,"最高":22.41,"最低":21.61,"成交量":347879,"成交额":770836544.0,"振幅":3.68,"涨跌幅":2.03,"涨跌额":0.44,"换手率":1.19},{"日期":"2010-02-26T00:00:00.000","股票代码":"000001","开盘":22.01,"收盘":22.45,"最高":22.62,"最低":21.98,"成交量":450217,"成交额":1008966464.0,"振幅":2.89,"涨跌幅":1.35,"涨跌额":0.3,"换手率":1.54},{"日期":"2010-03-02T00:00:00.000","股票代码":"000001","开盘":22.89,"收盘":23.11,"最高":23.96,"最低":22.89,"成交量":684647,"成交额":1599219840.0,"振幅":4.77,"涨跌幅":2.94,"涨跌额":0.66,"换手率":2.34},{"日期":"2010-03-03T00:00:00.000","股票代码":"000001","开盘":23.11,"收盘":23.3,"最高":23.35,"最低":22.8,"成交量":284111,"成交额":655444672.0,"振幅":2.38,"涨跌幅":0.82,"涨跌额":0.19,"换手率":0.97},{"日期":"2010-03-04T00:00:00.000","股票代码":"000001","开盘":23.32,"收盘":23.1,"最高":23.63,"最低":23.0,"成交量":376321,"成交额":877389760.0,"振幅":2.7,"涨跌幅":-0.86,"涨跌额":-0.2,"换手率":1.29},{"日期":"2010-03-05T00:00:00.000","股票代码":"000001","开盘":23.1,"收盘":23.27,"最高":23.49,"最低":23.05,"成交量":291842,"成交额":681193920.0,"振幅":1.9,"涨跌幅":0.74,"涨跌额":0.17,"换手率":1.0},{"日期":"2010-03-08T00:00:00.000","股票代码":"000001","开盘":23.32,"收盘":23.85,"最高":24.05,"最低":23.06,"成交量":441054,"成交额":1045698944.0,"振幅":4.25,"涨跌幅":2.49,"涨跌额":0.58,"换手率":1.51},{"日期":"2010-03-09T00:00:00.000","股票代码":"000001","开盘":23.88,"收盘":23.82,"最高":24.27,"最低":23.5,"成交量":394360,"成交额":943966336.0,"振幅":3.23,"涨跌幅":-0.13,"涨跌额":-0.03,"换手率":1.35},{"日期":"2010-03-10T00:00:00.000","股票代码":"000001","开盘":23.71,"收盘":23.4,"最高":24.08,"最低":23.35,"成交量":211059,"成交额":499356448.0,"振幅":3.06,"涨跌幅":-1.76,"涨跌额":-0.42,"换手率":0.72},{"日期":"2010-03-11T00:00:00.000","股票代码":"000001","开盘":23.55,"收盘":23.66,"最高":23.97,"最低":23.39,"成交量":241218,"成交额":571453952.0,"振幅":2.48,"涨跌幅":1.11,"涨跌额":0.26,"换手率":0.82},{"日期":"2010-03-12T00:00:00.000","股票代码":"000001","开盘":23.55,"收盘":22.92,"最高":23.55,"最低":22.88,"成交量":283073,"成交额":655910208.0,"振幅":2.83,"涨跌幅":-3.13,"涨跌额":-0.74,"换手率":0.97},{"日期":"2010-03-15T00:00:00.000","股票代码":"000001","开盘":22.88,"收盘":22.39,"最高":22.88,"最低":22.2,"成交量":189090,"成交额":424857088.0,"振幅":2.97,"涨跌幅":-2.31,"涨跌额":-0.53,"换手率":0.65},{"日期":"2010-03-16T00:00:00.000","股票代码":"000001","开盘":22.39,"收盘":22.55,"最高":22.63,"最低":22.24,"成交量":196849,"成交额":441221888.0,"振幅":1.74,"涨跌幅":0.71,"涨跌额":0.16,"换手率":0.67},{"日期":"2010-03-17T00:00:00.000","股票代码":"000001","开盘":22.62,"收盘":23.19,"最高":23.2,"最低":22.46,"成交量":192860,"成交额":441162464.0,"振幅":3.28,"涨跌幅":2.84,"涨跌额":0.64,"换手率":0.66},{"日期":"2010-03-18T00:00:00.000","股票代码":"000001","开盘":23.25,"收盘":23.05,"最高":23.5,"最低":22.98,"成交量":218152,"成交额":507527264.0,"振幅":2.24,"涨跌幅":-0.6,"涨跌额":-0.14,"换手率":0.75},{"日期":"2010-03-19T00:00:00.000","股票代码":"000001","开盘":23.05,"收盘":23.04,"最高":23.2,"最低":22.7,"成交量":176615,"成交额":404284736.0,"振幅":2.17,"涨跌幅":-0.04,"涨跌额":-0.01,"换手率":0.6},{"日期":"2010-03-22T00:00:00.000","股票代码":"000001","开盘":22.93,"收盘":23.15,"最高":23.42,"最低":22.93,"成交量":195257,"成交额":453198688.0,"振幅":2.13,"涨跌幅":0.48,"涨跌额":0.11,"换手率":0.67},{"日期":"2010-03-23T00:00:00.000","股票代码":"000001","开盘":23.2,"收盘":22.83,"最高":23.26,"最低":22.71,"成交量":159349,"成交额":365560032.0,"振幅":2.38,"涨跌幅":-1.38,"涨跌额":-0.32,"换手率":0.54},{"日期":"2010-03-24T00:00:00.000","股票代码":"000001","开盘":22.85,"收盘":22.8,"最高":23.2,"最低":22.74,"成交量":210983,"成交额":484336288.0,"振幅":2.01,"涨跌幅":-0.13,"涨跌额":-0.03,"换手率":0.72},{"日期":"2010-03-25T00:00:00.000","股票代码":"000001","开盘":22.76,"收盘":22.3,"最高":22.77,"最低":22.28,"成交量":166074,"成交额":372184256.0,"振幅":2.15,"涨跌幅":-2.19,"涨跌额":-0.5,"换手率":0.57},{"日期":"2010-03-26T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.81,"最高":23.09,"最低":22.17,"成交量":223461,"成交额":509149248.0,"振幅":4.13,"涨跌幅":2.29,"涨跌额":0.51,"换手率":0.76},{"日期":"2010-03-29T00:00:00.000","股票代码":"000001","开盘":22.96,"收盘":23.56,"最高":23.86,"最低":22.79,"成交量":444163,"成交额":1044826240.0,"振幅":4.69,"涨跌幅":3.29,"涨跌额":0.75,"换手率":1.52},{"日期":"2010-03-30T00:00:00.000","股票代码":"000001","开盘":23.63,"收盘":23.65,"最高":23.78,"最低":23.34,"成交量":253043,"成交额":595446912.0,"振幅":1.87,"涨跌幅":0.38,"涨跌额":0.09,"换手率":0.87},{"日期":"2010-03-31T00:00:00.000","股票代码":"000001","开盘":23.65,"收盘":23.2,"最高":23.67,"最低":23.08,"成交量":305550,"成交额":710514240.0,"振幅":2.49,"涨跌幅":-1.9,"涨跌额":-0.45,"换手率":1.04},{"日期":"2010-04-01T00:00:00.000","股票代码":"000001","开盘":23.27,"收盘":23.4,"最高":23.6,"最低":23.07,"成交量":305159,"成交额":712145600.0,"振幅":2.28,"涨跌幅":0.86,"涨跌额":0.2,"换手率":1.04},{"日期":"2010-04-02T00:00:00.000","股票代码":"000001","开盘":23.46,"收盘":23.43,"最高":23.5,"最低":23.21,"成交量":195900,"成交额":457640288.0,"振幅":1.24,"涨跌幅":0.13,"涨跌额":0.03,"换手率":0.67},{"日期":"2010-04-06T00:00:00.000","股票代码":"000001","开盘":23.56,"收盘":23.37,"最高":23.86,"最低":23.26,"成交量":236509,"成交额":556583872.0,"振幅":2.56,"涨跌幅":-0.26,"涨跌额":-0.06,"换手率":0.81},{"日期":"2010-04-07T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":22.85,"最高":23.43,"最低":22.68,"成交量":318422,"成交额":730335808.0,"振幅":3.21,"涨跌幅":-2.23,"涨跌额":-0.52,"换手率":1.09},{"日期":"2010-04-08T00:00:00.000","股票代码":"000001","开盘":22.82,"收盘":22.57,"最高":22.83,"最低":22.32,"成交量":448387,"成交额":1009933568.0,"振幅":2.23,"涨跌幅":-1.23,"涨跌额":-0.28,"换手率":1.53},{"日期":"2010-04-09T00:00:00.000","股票代码":"000001","开盘":22.57,"收盘":22.66,"最高":22.74,"最低":22.5,"成交量":220410,"成交额":498836800.0,"振幅":1.06,"涨跌幅":0.4,"涨跌额":0.09,"换手率":0.75},{"日期":"2010-04-12T00:00:00.000","股票代码":"000001","开盘":22.72,"收盘":22.09,"最高":22.76,"最低":21.94,"成交量":494771,"成交额":1098010880.0,"振幅":3.62,"涨跌幅":-2.52,"涨跌额":-0.57,"换手率":1.69},{"日期":"2010-04-13T00:00:00.000","股票代码":"000001","开盘":22.17,"收盘":22.4,"最高":22.61,"最低":22.05,"成交量":449187,"成交额":1003910784.0,"振幅":2.54,"涨跌幅":1.4,"涨跌额":0.31,"换手率":1.54},{"日期":"2010-04-14T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.23,"最高":22.45,"最低":22.03,"成交量":331852,"成交额":734720512.0,"振幅":1.88,"涨跌幅":-0.76,"涨跌额":-0.17,"换手率":1.13},{"日期":"2010-04-15T00:00:00.000","股票代码":"000001","开盘":22.28,"收盘":22.4,"最高":22.4,"最低":21.98,"成交量":357018,"成交额":790372992.0,"振幅":1.89,"涨跌幅":0.76,"涨跌额":0.17,"换手率":1.22},{"日期":"2010-04-16T00:00:00.000","股票代码":"000001","开盘":22.28,"收盘":22.01,"最高":22.28,"最低":21.98,"成交量":286468,"成交额":632291264.0,"振幅":1.34,"涨跌幅":-1.74,"涨跌额":-0.39,"换手率":0.98},{"日期":"2010-04-19T00:00:00.000","股票代码":"000001","开盘":21.55,"收盘":20.08,"最高":21.58,"最低":19.99,"成交量":826874,"成交额":1708546688.0,"振幅":7.22,"涨跌幅":-8.77,"涨跌额":-1.93,"换手率":2.83},{"日期":"2010-04-20T00:00:00.000","股票代码":"000001","开盘":20.12,"收盘":19.77,"最高":20.33,"最低":19.5,"成交量":435134,"成交额":858886272.0,"振幅":4.13,"涨跌幅":-1.54,"涨跌额":-0.31,"换手率":1.49},{"日期":"2010-04-21T00:00:00.000","股票代码":"000001","开盘":19.81,"收盘":20.13,"最高":20.16,"最低":19.6,"成交量":373588,"成交额":742144448.0,"振幅":2.83,"涨跌幅":1.82,"涨跌额":0.36,"换手率":1.28},{"日期":"2010-04-22T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.59,"最高":20.0,"最低":19.31,"成交量":452210,"成交额":884329088.0,"振幅":3.43,"涨跌幅":-2.68,"涨跌额":-0.54,"换手率":1.55},{"日期":"2010-04-23T00:00:00.000","股票代码":"000001","开盘":19.64,"收盘":20.16,"最高":20.56,"最低":19.39,"成交量":556046,"成交额":1106582144.0,"振幅":5.97,"涨跌幅":2.91,"涨跌额":0.57,"换手率":1.9},{"日期":"2010-04-26T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.94,"最高":20.35,"最低":19.7,"成交量":322315,"成交额":647506048.0,"振幅":3.22,"涨跌幅":-1.09,"涨跌额":-0.22,"换手率":1.1},{"日期":"2010-04-27T00:00:00.000","股票代码":"000001","开盘":19.78,"收盘":19.85,"最高":20.21,"最低":19.55,"成交量":348904,"成交额":692500032.0,"振幅":3.31,"涨跌幅":-0.45,"涨跌额":-0.09,"换手率":1.19},{"日期":"2010-04-28T00:00:00.000","股票代码":"000001","开盘":19.74,"收盘":20.14,"最高":20.18,"最低":19.6,"成交量":334939,"成交额":668218624.0,"振幅":2.92,"涨跌幅":1.46,"涨跌额":0.29,"换手率":1.15},{"日期":"2010-04-29T00:00:00.000","股票代码":"000001","开盘":20.32,"收盘":20.17,"最高":20.63,"最低":20.13,"成交量":368242,"成交额":749244096.0,"振幅":2.48,"涨跌幅":0.15,"涨跌额":0.03,"换手率":1.26},{"日期":"2010-04-30T00:00:00.000","股票代码":"000001","开盘":20.25,"收盘":20.56,"最高":20.59,"最低":20.14,"成交量":324345,"成交额":662829184.0,"振幅":2.23,"涨跌幅":1.93,"涨跌额":0.39,"换手率":1.11},{"日期":"2010-05-04T00:00:00.000","股票代码":"000001","开盘":20.1,"收盘":20.0,"最高":20.3,"最低":19.77,"成交量":286747,"成交额":574413568.0,"振幅":2.58,"涨跌幅":-2.72,"涨跌额":-0.56,"换手率":0.98},{"日期":"2010-05-05T00:00:00.000","股票代码":"000001","开盘":20.09,"收盘":19.9,"最高":20.22,"最低":19.36,"成交量":650422,"成交额":1283692544.0,"振幅":4.3,"涨跌幅":-0.5,"涨跌额":-0.1,"换手率":2.22},{"日期":"2010-05-06T00:00:00.000","股票代码":"000001","开盘":19.69,"收盘":18.4,"最高":19.69,"最低":18.31,"成交量":685797,"成交额":1296218496.0,"振幅":6.93,"涨跌幅":-7.54,"涨跌额":-1.5,"换手率":2.35},{"日期":"2010-05-07T00:00:00.000","股票代码":"000001","开盘":18.03,"收盘":18.26,"最高":18.55,"最低":17.95,"成交量":412580,"成交额":752185920.0,"振幅":3.26,"涨跌幅":-0.76,"涨跌额":-0.14,"换手率":1.41},{"日期":"2010-05-10T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.43,"最高":18.68,"最低":18.19,"成交量":386417,"成交额":710974016.0,"振幅":2.68,"涨跌幅":0.93,"涨跌额":0.17,"换手率":1.32},{"日期":"2010-05-11T00:00:00.000","股票代码":"000001","开盘":18.86,"收盘":17.47,"最高":18.89,"最低":17.46,"成交量":561717,"成交额":1017121600.0,"振幅":7.76,"涨跌幅":-5.21,"涨跌额":-0.96,"换手率":1.92},{"日期":"2010-05-12T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":18.11,"最高":18.3,"最低":17.16,"成交量":521041,"成交额":931251264.0,"振幅":6.53,"涨跌幅":3.66,"涨跌额":0.64,"换手率":1.78},{"日期":"2010-05-13T00:00:00.000","股票代码":"000001","开盘":18.01,"收盘":18.68,"最高":18.92,"最低":18.0,"成交量":567527,"成交额":1049525952.0,"振幅":5.08,"涨跌幅":3.15,"涨跌额":0.57,"换手率":1.94},{"日期":"2010-05-14T00:00:00.000","股票代码":"000001","开盘":18.68,"收盘":18.35,"最高":18.69,"最低":18.2,"成交量":265628,"成交额":487732512.0,"振幅":2.62,"涨跌幅":-1.77,"涨跌额":-0.33,"换手率":0.91},{"日期":"2010-05-17T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.43,"最高":18.02,"最低":17.34,"成交量":326608,"成交额":574713344.0,"振幅":3.71,"涨跌幅":-5.01,"涨跌额":-0.92,"换手率":1.12},{"日期":"2010-05-18T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.97,"最高":18.11,"最低":17.3,"成交量":361901,"成交额":641553728.0,"振幅":4.65,"涨跌幅":3.1,"涨跌额":0.54,"换手率":1.24},{"日期":"2010-05-19T00:00:00.000","股票代码":"000001","开盘":17.74,"收盘":17.76,"最高":18.17,"最低":17.41,"成交量":256356,"成交额":456208288.0,"振幅":4.23,"涨跌幅":-1.17,"涨跌额":-0.21,"换手率":0.88},{"日期":"2010-05-20T00:00:00.000","股票代码":"000001","开盘":17.57,"收盘":17.55,"最高":18.05,"最低":17.48,"成交量":218289,"成交额":387168256.0,"振幅":3.21,"涨跌幅":-1.18,"涨跌额":-0.21,"换手率":0.75},{"日期":"2010-05-21T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.82,"最高":17.87,"最低":17.02,"成交量":220795,"成交额":386738336.0,"振幅":4.84,"涨跌幅":1.54,"涨跌额":0.27,"换手率":0.76},{"日期":"2010-05-24T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":18.39,"最高":18.6,"最低":17.92,"成交量":317916,"成交额":582619392.0,"振幅":3.82,"涨跌幅":3.2,"涨跌额":0.57,"换手率":1.09},{"日期":"2010-05-25T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":17.79,"最高":18.25,"最低":17.75,"成交量":245946,"成交额":441872576.0,"振幅":2.72,"涨跌幅":-3.26,"涨跌额":-0.6,"换手率":0.84},{"日期":"2010-05-26T00:00:00.000","股票代码":"000001","开盘":17.88,"收盘":17.9,"最高":18.17,"最低":17.81,"成交量":171611,"成交额":308368928.0,"振幅":2.02,"涨跌幅":0.62,"涨跌额":0.11,"换手率":0.59},{"日期":"2010-05-27T00:00:00.000","股票代码":"000001","开盘":17.87,"收盘":18.07,"最高":18.12,"最低":17.46,"成交量":278167,"成交额":496702080.0,"振幅":3.69,"涨跌幅":0.95,"涨跌额":0.17,"换手率":0.95},{"日期":"2010-05-28T00:00:00.000","股票代码":"000001","开盘":18.25,"收盘":18.08,"最高":18.39,"最低":18.02,"成交量":253974,"成交额":461689408.0,"振幅":2.05,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.87},{"日期":"2010-05-31T00:00:00.000","股票代码":"000001","开盘":17.9,"收盘":17.51,"最高":18.2,"最低":17.5,"成交量":270458,"成交额":480683776.0,"振幅":3.87,"涨跌幅":-3.15,"涨跌额":-0.57,"换手率":0.92},{"日期":"2010-06-01T00:00:00.000","股票代码":"000001","开盘":17.43,"收盘":17.3,"最高":17.69,"最低":17.19,"成交量":218091,"成交额":379058912.0,"振幅":2.86,"涨跌幅":-1.2,"涨跌额":-0.21,"换手率":0.75},{"日期":"2010-06-02T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":17.23,"最高":17.41,"最低":16.92,"成交量":251256,"成交额":430720704.0,"振幅":2.83,"涨跌幅":-0.4,"涨跌额":-0.07,"换手率":0.86},{"日期":"2010-06-03T00:00:00.000","股票代码":"000001","开盘":17.31,"收盘":17.22,"最高":17.71,"最低":17.22,"成交量":287562,"成交额":501143168.0,"振幅":2.84,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.98},{"日期":"2010-06-04T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":17.3,"最高":17.5,"最低":17.16,"成交量":134735,"成交额":232824768.0,"振幅":1.97,"涨跌幅":0.46,"涨跌额":0.08,"换手率":0.46},{"日期":"2010-06-07T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.91,"最高":17.3,"最低":16.81,"成交量":241493,"成交额":410550912.0,"振幅":2.83,"涨跌幅":-2.25,"涨跌额":-0.39,"换手率":0.83},{"日期":"2010-06-08T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":16.7,"最高":17.02,"最低":16.5,"成交量":170330,"成交额":286156160.0,"振幅":3.08,"涨跌幅":-1.24,"涨跌额":-0.21,"换手率":0.58},{"日期":"2010-06-09T00:00:00.000","股票代码":"000001","开盘":16.79,"收盘":17.67,"最高":17.79,"最低":16.58,"成交量":495744,"成交额":857978624.0,"振幅":7.25,"涨跌幅":5.81,"涨跌额":0.97,"换手率":1.7},{"日期":"2010-06-10T00:00:00.000","股票代码":"000001","开盘":17.27,"收盘":17.11,"最高":17.47,"最低":17.08,"成交量":284641,"成交额":489563040.0,"振幅":2.21,"涨跌幅":-3.17,"涨跌额":-0.56,"换手率":0.97},{"日期":"2010-06-11T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":17.15,"最高":17.46,"最低":17.0,"成交量":209983,"成交额":362292832.0,"振幅":2.69,"涨跌幅":0.23,"涨跌额":0.04,"换手率":0.72},{"日期":"2010-06-18T00:00:00.000","股票代码":"000001","开盘":17.19,"收盘":17.32,"最高":17.75,"最低":17.15,"成交量":448493,"成交额":785248768.0,"振幅":3.5,"涨跌幅":0.99,"涨跌额":0.17,"换手率":1.53},{"日期":"2010-06-21T00:00:00.000","股票代码":"000001","开盘":17.31,"收盘":18.3,"最高":18.52,"最低":17.31,"成交量":589807,"成交额":1063389312.0,"振幅":6.99,"涨跌幅":5.66,"涨跌额":0.98,"换手率":2.02},{"日期":"2010-06-22T00:00:00.000","股票代码":"000001","开盘":18.25,"收盘":18.53,"最高":18.82,"最低":18.11,"成交量":417138,"成交额":770488704.0,"振幅":3.88,"涨跌幅":1.26,"涨跌额":0.23,"换手率":1.43},{"日期":"2010-06-23T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.35,"最高":18.62,"最低":18.13,"成交量":324680,"成交额":597274368.0,"振幅":2.64,"涨跌幅":-0.97,"涨跌额":-0.18,"换手率":1.11},{"日期":"2010-06-24T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.53,"最高":18.81,"最低":18.23,"成交量":233515,"成交额":432905280.0,"振幅":3.16,"涨跌幅":0.98,"涨跌额":0.18,"换手率":0.8},{"日期":"2010-06-25T00:00:00.000","股票代码":"000001","开盘":18.39,"收盘":18.11,"最高":18.5,"最低":18.03,"成交量":227503,"成交额":415194016.0,"振幅":2.54,"涨跌幅":-2.27,"涨跌额":-0.42,"换手率":0.78},{"日期":"2010-06-28T00:00:00.000","股票代码":"000001","开盘":18.05,"收盘":18.49,"最高":18.6,"最低":18.05,"成交量":244148,"成交额":448791840.0,"振幅":3.04,"涨跌幅":2.1,"涨跌额":0.38,"换手率":0.79},{"日期":"2010-06-29T00:00:00.000","股票代码":"000001","开盘":18.53,"收盘":17.51,"最高":18.53,"最低":17.5,"成交量":306683,"成交额":549134848.0,"振幅":5.57,"涨跌幅":-5.3,"涨跌额":-0.98,"换手率":0.99},{"日期":"2010-09-02T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.19,"最高":19.0,"最低":17.89,"成交量":1634542,"成交额":2984708608.0,"振幅":6.34,"涨跌幅":3.88,"涨跌额":0.68,"换手率":5.26},{"日期":"2010-09-03T00:00:00.000","股票代码":"000001","开盘":18.17,"收盘":17.76,"最高":18.17,"最低":17.67,"成交量":624129,"成交额":1110873728.0,"振幅":2.75,"涨跌幅":-2.36,"涨跌额":-0.43,"换手率":2.01},{"日期":"2010-09-06T00:00:00.000","股票代码":"000001","开盘":17.86,"收盘":18.2,"最高":18.39,"最低":17.77,"成交量":609070,"成交额":1106419456.0,"振幅":3.49,"涨跌幅":2.48,"涨跌额":0.44,"换手率":1.96},{"日期":"2010-09-07T00:00:00.000","股票代码":"000001","开盘":18.34,"收盘":18.04,"最高":18.34,"最低":17.94,"成交量":392853,"成交额":711274624.0,"振幅":2.2,"涨跌幅":-0.88,"涨跌额":-0.16,"换手率":1.27},{"日期":"2010-09-08T00:00:00.000","股票代码":"000001","开盘":17.91,"收盘":17.65,"最高":17.91,"最低":17.51,"成交量":490036,"成交额":865664640.0,"振幅":2.22,"涨跌幅":-2.16,"涨跌额":-0.39,"换手率":1.58},{"日期":"2010-09-09T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.22,"最高":17.65,"最低":17.17,"成交量":469898,"成交额":816937856.0,"振幅":2.72,"涨跌幅":-2.44,"涨跌额":-0.43,"换手率":1.51},{"日期":"2010-09-10T00:00:00.000","股票代码":"000001","开盘":17.16,"收盘":17.2,"最高":17.41,"最低":17.0,"成交量":251848,"成交额":432519200.0,"振幅":2.38,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.81},{"日期":"2010-09-13T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":17.09,"最高":17.4,"最低":16.78,"成交量":502228,"成交额":856767616.0,"振幅":3.6,"涨跌幅":-0.64,"涨跌额":-0.11,"换手率":1.62},{"日期":"2010-09-14T00:00:00.000","股票代码":"000001","开盘":17.15,"收盘":17.18,"最高":17.36,"最低":17.09,"成交量":299495,"成交额":516196352.0,"振幅":1.58,"涨跌幅":0.53,"涨跌额":0.09,"换手率":0.96},{"日期":"2010-09-15T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":16.92,"最高":17.29,"最低":16.92,"成交量":259236,"成交额":443804448.0,"振幅":2.15,"涨跌幅":-1.51,"涨跌额":-0.26,"换手率":0.83},{"日期":"2010-09-16T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.63,"最高":17.14,"最低":16.55,"成交量":286076,"成交额":478304192.0,"振幅":3.49,"涨跌幅":-1.71,"涨跌额":-0.29,"换手率":0.92},{"日期":"2010-09-17T00:00:00.000","股票代码":"000001","开盘":16.67,"收盘":16.65,"最高":16.9,"最低":16.61,"成交量":220793,"成交额":369835360.0,"振幅":1.74,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.71},{"日期":"2010-09-20T00:00:00.000","股票代码":"000001","开盘":16.67,"收盘":16.7,"最高":16.94,"最低":16.51,"成交量":197687,"成交额":330479008.0,"振幅":2.58,"涨跌幅":0.3,"涨跌额":0.05,"换手率":0.64},{"日期":"2010-09-21T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.61,"最高":16.83,"最低":16.55,"成交量":133992,"成交额":223281920.0,"振幅":1.68,"涨跌幅":-0.54,"涨跌额":-0.09,"换手率":0.43},{"日期":"2010-09-27T00:00:00.000","股票代码":"000001","开盘":16.64,"收盘":16.69,"最高":16.75,"最低":16.43,"成交量":188332,"成交额":312453344.0,"振幅":1.93,"涨跌幅":0.48,"涨跌额":0.08,"换手率":0.61},{"日期":"2010-09-28T00:00:00.000","股票代码":"000001","开盘":16.67,"收盘":16.26,"最高":16.67,"最低":16.26,"成交量":246526,"成交额":404817184.0,"振幅":2.46,"涨跌幅":-2.58,"涨跌额":-0.43,"换手率":0.79},{"日期":"2010-09-29T00:00:00.000","股票代码":"000001","开盘":16.22,"收盘":16.22,"最高":16.43,"最低":16.11,"成交量":213476,"成交额":347260768.0,"振幅":1.97,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.69},{"日期":"2010-10-08T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":17.22,"最高":17.34,"最低":16.5,"成交量":536716,"成交额":914838848.0,"振幅":5.18,"涨跌幅":6.17,"涨跌额":1.0,"换手率":1.73},{"日期":"2010-10-11T00:00:00.000","股票代码":"000001","开盘":17.32,"收盘":18.04,"最高":18.36,"最低":17.32,"成交量":874030,"成交额":1564391680.0,"振幅":6.04,"涨跌幅":4.76,"涨跌额":0.82,"换手率":2.81},{"日期":"2010-10-12T00:00:00.000","股票代码":"000001","开盘":18.06,"收盘":17.97,"最高":18.15,"最低":17.8,"成交量":477594,"成交额":856881088.0,"振幅":1.94,"涨跌幅":-0.39,"涨跌额":-0.07,"换手率":1.54},{"日期":"2010-10-13T00:00:00.000","股票代码":"000001","开盘":17.99,"收盘":18.54,"最高":18.55,"最低":17.97,"成交量":825962,"成交额":1514394496.0,"振幅":3.23,"涨跌幅":3.17,"涨跌额":0.57,"换手率":2.66},{"日期":"2010-10-14T00:00:00.000","股票代码":"000001","开盘":18.65,"收盘":18.34,"最高":19.29,"最低":18.31,"成交量":1003749,"成交额":1889045248.0,"振幅":5.29,"涨跌幅":-1.08,"涨跌额":-0.2,"换手率":3.23},{"日期":"2010-10-15T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":19.15,"最高":19.38,"最低":18.18,"成交量":1168938,"成交额":2220512256.0,"振幅":6.54,"涨跌幅":4.42,"涨跌额":0.81,"换手率":3.76},{"日期":"2010-10-18T00:00:00.000","股票代码":"000001","开盘":19.4,"收盘":19.17,"最高":20.06,"最低":19.1,"成交量":1074082,"成交额":2102793984.0,"振幅":5.01,"涨跌幅":0.1,"涨跌额":0.02,"换手率":3.46},{"日期":"2010-10-19T00:00:00.000","股票代码":"000001","开盘":19.12,"收盘":19.55,"最高":19.63,"最低":18.83,"成交量":580719,"成交额":1107907840.0,"振幅":4.17,"涨跌幅":1.98,"涨跌额":0.38,"换手率":1.87},{"日期":"2010-10-20T00:00:00.000","股票代码":"000001","开盘":19.15,"收盘":19.47,"最高":19.98,"最低":19.15,"成交量":739727,"成交额":1448845952.0,"振幅":4.25,"涨跌幅":-0.41,"涨跌额":-0.08,"换手率":2.38},{"日期":"2010-10-21T00:00:00.000","股票代码":"000001","开盘":19.47,"收盘":18.85,"最高":19.5,"最低":18.77,"成交量":555000,"成交额":1052712896.0,"振幅":3.75,"涨跌幅":-3.18,"涨跌额":-0.62,"换手率":1.79},{"日期":"2010-10-22T00:00:00.000","股票代码":"000001","开盘":18.55,"收盘":18.52,"最高":18.81,"最低":18.33,"成交量":538222,"成交额":999166144.0,"振幅":2.55,"涨跌幅":-1.75,"涨跌额":-0.33,"换手率":1.73},{"日期":"2010-10-25T00:00:00.000","股票代码":"000001","开盘":18.55,"收盘":18.91,"最高":18.97,"最低":18.26,"成交量":468306,"成交额":874475200.0,"振幅":3.83,"涨跌幅":2.11,"涨跌额":0.39,"换手率":1.51},{"日期":"2010-10-26T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.66,"最高":19.25,"最低":18.55,"成交量":422300,"成交额":795987328.0,"振幅":3.7,"涨跌幅":-1.32,"涨跌额":-0.25,"换手率":1.36},{"日期":"2010-10-27T00:00:00.000","股票代码":"000001","开盘":18.59,"收盘":18.56,"最高":19.08,"最低":18.35,"成交量":395032,"成交额":739953152.0,"振幅":3.91,"涨跌幅":-0.54,"涨跌额":-0.1,"换手率":1.27},{"日期":"2010-10-28T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.77,"最高":18.9,"最低":18.43,"成交量":384631,"成交额":719877440.0,"振幅":2.53,"涨跌幅":1.13,"涨跌额":0.21,"换手率":1.24},{"日期":"2010-10-29T00:00:00.000","股票代码":"000001","开盘":18.79,"收盘":18.41,"最高":18.81,"最低":18.34,"成交量":358577,"成交额":663509376.0,"振幅":2.5,"涨跌幅":-1.92,"涨跌额":-0.36,"换手率":1.15},{"日期":"2010-11-01T00:00:00.000","股票代码":"000001","开盘":18.49,"收盘":18.57,"最高":18.75,"最低":18.43,"成交量":591273,"成交额":1097857664.0,"振幅":1.74,"涨跌幅":0.87,"涨跌额":0.16,"换手率":1.9},{"日期":"2010-11-02T00:00:00.000","股票代码":"000001","开盘":18.57,"收盘":18.66,"最高":18.85,"最低":18.35,"成交量":639817,"成交额":1190657920.0,"振幅":2.69,"涨跌幅":0.48,"涨跌额":0.09,"换手率":2.06},{"日期":"2010-11-03T00:00:00.000","股票代码":"000001","开盘":18.63,"收盘":19.05,"最高":19.31,"最低":18.41,"成交量":910796,"成交额":1727427712.0,"振幅":4.82,"涨跌幅":2.09,"涨跌额":0.39,"换手率":2.93},{"日期":"2010-11-04T00:00:00.000","股票代码":"000001","开盘":18.93,"收盘":18.92,"最高":19.15,"最低":18.75,"成交量":613458,"成交额":1160505984.0,"振幅":2.1,"涨跌幅":-0.68,"涨跌额":-0.13,"换手率":1.98},{"日期":"2010-11-05T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":18.93,"最高":19.19,"最低":18.79,"成交量":503959,"成交额":953355904.0,"振幅":2.11,"涨跌幅":0.05,"涨跌额":0.01,"换手率":1.62},{"日期":"2010-11-08T00:00:00.000","股票代码":"000001","开盘":18.97,"收盘":19.14,"最高":19.39,"最低":18.97,"成交量":625194,"成交额":1197820416.0,"振幅":2.22,"涨跌幅":1.11,"涨跌额":0.21,"换手率":2.01},{"日期":"2010-11-09T00:00:00.000","股票代码":"000001","开盘":19.16,"收盘":18.65,"最高":19.18,"最低":18.6,"成交量":566926,"成交额":1066476288.0,"振幅":3.03,"涨跌幅":-2.56,"涨跌额":-0.49,"换手率":1.83},{"日期":"2010-11-10T00:00:00.000","股票代码":"000001","开盘":18.54,"收盘":18.13,"最高":18.55,"最低":18.1,"成交量":571205,"成交额":1042355968.0,"振幅":2.41,"涨跌幅":-2.79,"涨跌额":-0.52,"换手率":1.84},{"日期":"2010-11-11T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.44,"最高":18.66,"最低":18.08,"成交量":679687,"成交额":1241063168.0,"振幅":3.2,"涨跌幅":1.71,"涨跌额":0.31,"换手率":2.19},{"日期":"2010-11-12T00:00:00.000","股票代码":"000001","开盘":18.21,"收盘":17.19,"最高":18.29,"最低":17.13,"成交量":616257,"成交额":1095115008.0,"振幅":6.29,"涨跌幅":-6.78,"涨跌额":-1.25,"换手率":1.98},{"日期":"2010-11-15T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":17.31,"最高":17.32,"最低":16.99,"成交量":439918,"成交额":754704064.0,"振幅":1.92,"涨跌幅":0.7,"涨跌额":0.12,"换手率":1.42},{"日期":"2010-11-16T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":16.7,"最高":17.3,"最低":16.66,"成交量":442667,"成交额":749307648.0,"振幅":3.7,"涨跌幅":-3.52,"涨跌额":-0.61,"换手率":1.43},{"日期":"2010-11-17T00:00:00.000","股票代码":"000001","开盘":16.57,"收盘":16.8,"最高":17.07,"最低":16.51,"成交量":339274,"成交额":571087168.0,"振幅":3.35,"涨跌幅":0.6,"涨跌额":0.1,"换手率":1.09},{"日期":"2010-11-18T00:00:00.000","股票代码":"000001","开盘":16.93,"收盘":17.18,"最高":17.27,"最低":16.85,"成交量":437340,"成交额":745421248.0,"振幅":2.5,"涨跌幅":2.26,"涨跌额":0.38,"换手率":1.41},{"日期":"2010-11-19T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.01,"最高":17.22,"最低":16.59,"成交量":433015,"成交额":730445056.0,"振幅":3.67,"涨跌幅":-0.99,"涨跌额":-0.17,"换手率":1.39},{"日期":"2010-11-22T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.68,"最高":16.85,"最低":16.6,"成交量":353499,"成交额":591130240.0,"振幅":1.47,"涨跌幅":-1.94,"涨跌额":-0.33,"换手率":1.14},{"日期":"2010-11-23T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.55,"最高":16.7,"最低":16.25,"成交量":329385,"成交额":540215936.0,"振幅":2.7,"涨跌幅":-0.78,"涨跌额":-0.13,"换手率":1.06},{"日期":"2010-11-24T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.76,"最高":16.9,"最低":16.41,"成交量":318367,"成交额":531391648.0,"振幅":2.96,"涨跌幅":1.27,"涨跌额":0.21,"换手率":1.03},{"日期":"2010-11-25T00:00:00.000","股票代码":"000001","开盘":16.81,"收盘":16.95,"最高":17.12,"最低":16.6,"成交量":382940,"成交额":645536512.0,"振幅":3.1,"涨跌幅":1.13,"涨跌额":0.19,"换手率":1.23},{"日期":"2010-11-26T00:00:00.000","股票代码":"000001","开盘":16.93,"收盘":16.69,"最高":16.93,"最低":16.65,"成交量":237031,"成交额":396929824.0,"振幅":1.65,"涨跌幅":-1.53,"涨跌额":-0.26,"换手率":0.76},{"日期":"2010-11-29T00:00:00.000","股票代码":"000001","开盘":16.59,"收盘":16.72,"最高":16.88,"最低":16.48,"成交量":200640,"成交额":333489664.0,"振幅":2.4,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.65},{"日期":"2010-11-30T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.39,"最高":16.79,"最低":16.18,"成交量":282621,"成交额":464292192.0,"振幅":3.65,"涨跌幅":-1.97,"涨跌额":-0.33,"换手率":0.91},{"日期":"2010-12-01T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.49,"最高":16.56,"最低":16.3,"成交量":154273,"成交额":253584576.0,"振幅":1.59,"涨跌幅":0.61,"涨跌额":0.1,"换手率":0.5},{"日期":"2010-12-02T00:00:00.000","股票代码":"000001","开盘":16.71,"收盘":16.51,"最高":16.79,"最低":16.48,"成交量":202700,"成交额":336507104.0,"振幅":1.88,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.65},{"日期":"2010-12-03T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.57,"最高":16.65,"最低":16.45,"成交量":157006,"成交额":259727664.0,"振幅":1.21,"涨跌幅":0.36,"涨跌额":0.06,"换手率":0.51},{"日期":"2010-12-06T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.74,"最高":16.88,"最低":16.5,"成交量":217924,"成交额":364205376.0,"振幅":2.29,"涨跌幅":1.03,"涨跌额":0.17,"换手率":0.7},{"日期":"2010-12-07T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":16.73,"最高":16.83,"最低":16.42,"成交量":199545,"成交额":331262912.0,"振幅":2.45,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.64},{"日期":"2010-12-08T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.49,"最高":16.74,"最低":16.45,"成交量":172886,"成交额":286846720.0,"振幅":1.73,"涨跌幅":-1.43,"涨跌额":-0.24,"换手率":0.56},{"日期":"2010-12-09T00:00:00.000","股票代码":"000001","开盘":16.47,"收盘":16.21,"最高":16.49,"最低":16.2,"成交量":240294,"成交额":391356096.0,"振幅":1.76,"涨跌幅":-1.7,"涨跌额":-0.28,"换手率":0.77},{"日期":"2010-12-10T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.34,"最高":16.38,"最低":16.1,"成交量":198341,"成交额":322263488.0,"振幅":1.73,"涨跌幅":0.8,"涨跌额":0.13,"换手率":0.64},{"日期":"2010-12-13T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.62,"最高":16.64,"最低":16.26,"成交量":280804,"成交额":461224128.0,"振幅":2.33,"涨跌幅":1.71,"涨跌额":0.28,"换手率":0.9},{"日期":"2010-12-14T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.54,"最高":16.65,"最低":16.48,"成交量":237517,"成交额":392885312.0,"振幅":1.02,"涨跌幅":-0.48,"涨跌额":-0.08,"换手率":0.76},{"日期":"2010-12-15T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.59,"最高":16.8,"最低":16.51,"成交量":281277,"成交额":467398016.0,"振幅":1.75,"涨跌幅":0.3,"涨跌额":0.05,"换手率":0.91},{"日期":"2010-12-16T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.45,"最高":16.72,"最低":16.43,"成交量":220556,"成交额":365485600.0,"振幅":1.75,"涨跌幅":-0.84,"涨跌额":-0.14,"换手率":0.71},{"日期":"2010-12-17T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.35,"最高":16.5,"最低":16.29,"成交量":173021,"成交额":283291968.0,"振幅":1.28,"涨跌幅":-0.61,"涨跌额":-0.1,"换手率":0.56},{"日期":"2010-12-20T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.13,"最高":16.44,"最低":15.99,"成交量":256205,"成交额":414236384.0,"振幅":2.75,"涨跌幅":-1.35,"涨跌额":-0.22,"换手率":0.83},{"日期":"2010-12-21T00:00:00.000","股票代码":"000001","开盘":16.17,"收盘":16.57,"最高":16.65,"最低":16.07,"成交量":306854,"成交额":503881600.0,"振幅":3.6,"涨跌幅":2.73,"涨跌额":0.44,"换手率":0.99},{"日期":"2010-12-22T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.23,"最高":16.63,"最低":16.2,"成交量":227036,"成交额":371863968.0,"振幅":2.6,"涨跌幅":-2.05,"涨跌额":-0.34,"换手率":0.73},{"日期":"2010-12-24T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.44,"最高":16.6,"最低":16.15,"成交量":286127,"成交额":469742368.0,"振幅":2.77,"涨跌幅":1.29,"涨跌额":0.21,"换手率":0.92},{"日期":"2010-12-27T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.07,"最高":16.73,"最低":16.02,"成交量":308658,"成交额":505246592.0,"振幅":4.32,"涨跌幅":-2.25,"涨跌额":-0.37,"换手率":0.99},{"日期":"2010-12-28T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":15.95,"最高":16.22,"最低":15.95,"成交量":265566,"成交额":426320128.0,"振幅":1.68,"涨跌幅":-0.75,"涨跌额":-0.12,"换手率":0.86},{"日期":"2010-12-29T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":15.77,"最高":15.98,"最低":15.6,"成交量":236833,"成交额":372484736.0,"振幅":2.38,"涨跌幅":-1.13,"涨跌额":-0.18,"换手率":0.76},{"日期":"2010-12-30T00:00:00.000","股票代码":"000001","开盘":15.77,"收盘":15.67,"最高":15.8,"最低":15.51,"成交量":178267,"成交额":278979200.0,"振幅":1.84,"涨跌幅":-0.63,"涨跌额":-0.1,"换手率":0.57},{"日期":"2010-12-31T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.79,"最高":15.87,"最低":15.59,"成交量":240891,"成交额":378317760.0,"振幅":1.79,"涨跌幅":0.77,"涨跌额":0.12,"换手率":0.78},{"日期":"2011-01-04T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":16.02,"最高":16.18,"最低":15.65,"成交量":358841,"成交额":573343744.0,"振幅":3.36,"涨跌幅":1.46,"涨跌额":0.23,"换手率":1.16},{"日期":"2011-01-05T00:00:00.000","股票代码":"000001","开盘":15.99,"收盘":15.93,"最高":16.13,"最低":15.91,"成交量":237463,"成交额":379869056.0,"振幅":1.37,"涨跌幅":-0.56,"涨跌额":-0.09,"换手率":0.76},{"日期":"2011-01-06T00:00:00.000","股票代码":"000001","开盘":15.93,"收盘":15.81,"最高":16.08,"最低":15.7,"成交量":206531,"成交额":327148864.0,"振幅":2.39,"涨跌幅":-0.75,"涨跌额":-0.12,"换手率":0.67},{"日期":"2011-01-07T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":16.41,"最高":16.78,"最低":15.7,"成交量":770482,"成交额":1263299328.0,"振幅":6.83,"涨跌幅":3.8,"涨跌额":0.6,"换手率":2.48},{"日期":"2011-01-10T00:00:00.000","股票代码":"000001","开盘":16.23,"收盘":15.98,"最高":16.4,"最低":15.9,"成交量":361872,"成交额":584172480.0,"振幅":3.05,"涨跌幅":-2.62,"涨跌额":-0.43,"换手率":1.17},{"日期":"2011-01-11T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.19,"最高":16.29,"最低":15.88,"成交量":208201,"成交额":335260352.0,"振幅":2.57,"涨跌幅":1.31,"涨跌额":0.21,"换手率":0.67},{"日期":"2011-01-12T00:00:00.000","股票代码":"000001","开盘":16.23,"收盘":16.4,"最高":16.42,"最低":16.11,"成交量":277133,"成交额":451290816.0,"振幅":1.91,"涨跌幅":1.3,"涨跌额":0.21,"换手率":0.89},{"日期":"2011-01-13T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.34,"最高":16.55,"最低":16.31,"成交量":194811,"成交额":319664064.0,"振幅":1.46,"涨跌幅":-0.37,"涨跌额":-0.06,"换手率":0.63},{"日期":"2011-01-14T00:00:00.000","股票代码":"000001","开盘":16.29,"收盘":15.99,"最高":16.29,"最低":15.98,"成交量":206915,"成交额":332810208.0,"振幅":1.9,"涨跌幅":-2.14,"涨跌额":-0.35,"换手率":0.67},{"日期":"2011-01-17T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.38,"最高":15.93,"最低":15.36,"成交量":266165,"成交额":415802336.0,"振幅":3.56,"涨跌幅":-3.81,"涨跌额":-0.61,"换手率":0.86},{"日期":"2011-01-18T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.34,"最高":15.45,"最低":15.26,"成交量":155555,"成交额":238789232.0,"振幅":1.24,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.5},{"日期":"2011-01-19T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.49,"最高":15.52,"最低":15.23,"成交量":167945,"成交额":258415152.0,"振幅":1.89,"涨跌幅":0.98,"涨跌额":0.15,"换手率":0.54},{"日期":"2011-01-20T00:00:00.000","股票代码":"000001","开盘":15.48,"收盘":14.92,"最高":15.48,"最低":14.92,"成交量":287579,"成交额":435524160.0,"振幅":3.62,"涨跌幅":-3.68,"涨跌额":-0.57,"换手率":0.93},{"日期":"2011-01-21T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":15.15,"最高":15.6,"最低":14.86,"成交量":229977,"成交额":349887104.0,"振幅":4.96,"涨跌幅":1.54,"涨跌额":0.23,"换手率":0.74},{"日期":"2011-01-24T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.05,"最高":15.2,"最低":14.95,"成交量":153827,"成交额":231930928.0,"振幅":1.65,"涨跌幅":-0.66,"涨跌额":-0.1,"换手率":0.5},{"日期":"2011-01-25T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.17,"最高":15.24,"最低":15.0,"成交量":134201,"成交额":203198256.0,"振幅":1.59,"涨跌幅":0.8,"涨跌额":0.12,"换手率":0.43},{"日期":"2011-01-26T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.26,"最高":15.3,"最低":15.13,"成交量":105060,"成交额":160007840.0,"振幅":1.12,"涨跌幅":0.59,"涨跌额":0.09,"换手率":0.34},{"日期":"2011-01-27T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.33,"最高":15.4,"最低":15.0,"成交量":255511,"成交额":389319904.0,"振幅":2.62,"涨跌幅":0.46,"涨跌额":0.07,"换手率":0.82},{"日期":"2011-01-28T00:00:00.000","股票代码":"000001","开盘":15.32,"收盘":15.2,"最高":15.36,"最低":15.06,"成交量":185419,"成交额":281316480.0,"振幅":1.96,"涨跌幅":-0.85,"涨跌额":-0.13,"换手率":0.6},{"日期":"2011-01-31T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.31,"最高":15.33,"最低":15.09,"成交量":140245,"成交额":213770064.0,"振幅":1.58,"涨跌幅":0.72,"涨跌额":0.11,"换手率":0.45},{"日期":"2011-02-01T00:00:00.000","股票代码":"000001","开盘":15.32,"收盘":15.44,"最高":15.49,"最低":15.26,"成交量":151698,"成交额":233656080.0,"振幅":1.5,"涨跌幅":0.85,"涨跌额":0.13,"换手率":0.49},{"日期":"2011-02-09T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.25,"最高":15.55,"最低":15.23,"成交量":166508,"成交额":255979312.0,"振幅":2.07,"涨跌幅":-1.23,"涨跌额":-0.19,"换手率":0.54},{"日期":"2011-02-10T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.45,"最高":15.47,"最低":15.2,"成交量":136822,"成交额":210138992.0,"振幅":1.77,"涨跌幅":1.31,"涨跌额":0.2,"换手率":0.44},{"日期":"2011-02-11T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.5,"最高":15.59,"最低":15.3,"成交量":225828,"成交额":348149600.0,"振幅":1.88,"涨跌幅":0.32,"涨跌额":0.05,"换手率":0.73},{"日期":"2011-02-14T00:00:00.000","股票代码":"000001","开盘":15.49,"收盘":16.0,"最高":16.09,"最低":15.48,"成交量":417657,"成交额":661743872.0,"振幅":3.94,"涨跌幅":3.23,"涨跌额":0.5,"换手率":1.34},{"日期":"2011-02-15T00:00:00.000","股票代码":"000001","开盘":16.01,"收盘":15.82,"最高":16.08,"最低":15.81,"成交量":321099,"成交额":512496480.0,"振幅":1.69,"涨跌幅":-1.13,"涨跌额":-0.18,"换手率":1.03},{"日期":"2011-02-16T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.88,"最高":15.95,"最低":15.72,"成交量":183206,"成交额":289815296.0,"振幅":1.45,"涨跌幅":0.38,"涨跌额":0.06,"换手率":0.59},{"日期":"2011-02-17T00:00:00.000","股票代码":"000001","开盘":15.96,"收盘":15.98,"最高":16.17,"最低":15.84,"成交量":253810,"成交额":405836832.0,"振幅":2.08,"涨跌幅":0.63,"涨跌额":0.1,"换手率":0.82},{"日期":"2011-02-18T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.98,"最高":16.1,"最低":15.8,"成交量":228802,"成交额":363416320.0,"振幅":1.88,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.74},{"日期":"2011-02-21T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.97,"最高":16.0,"最低":15.75,"成交量":316543,"成交额":502016608.0,"振幅":1.56,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":1.02},{"日期":"2011-02-22T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":15.47,"最高":15.99,"最低":15.46,"成交量":343959,"成交额":538516416.0,"振幅":3.32,"涨跌幅":-3.13,"涨跌额":-0.5,"换手率":1.11},{"日期":"2011-02-23T00:00:00.000","股票代码":"000001","开盘":15.49,"收盘":15.58,"最高":15.72,"最低":15.47,"成交量":357434,"成交额":555794816.0,"振幅":1.62,"涨跌幅":0.71,"涨跌额":0.11,"换手率":1.15},{"日期":"2011-02-24T00:00:00.000","股票代码":"000001","开盘":15.58,"收盘":15.56,"最高":15.59,"最低":15.4,"成交量":202308,"成交额":313473088.0,"振幅":1.22,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.65},{"日期":"2011-02-25T00:00:00.000","股票代码":"000001","开盘":15.61,"收盘":15.89,"最高":16.17,"最低":15.46,"成交量":509264,"成交额":807238720.0,"振幅":4.56,"涨跌幅":2.12,"涨跌额":0.33,"换手率":1.64},{"日期":"2011-02-28T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.93,"最高":15.98,"最低":15.63,"成交量":307637,"成交额":486809440.0,"振幅":2.2,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.99},{"日期":"2011-03-01T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":16.04,"最高":16.19,"最低":15.87,"成交量":482776,"成交额":774219072.0,"振幅":2.01,"涨跌幅":0.69,"涨跌额":0.11,"换手率":1.55},{"日期":"2011-03-02T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":16.18,"最高":16.3,"最低":15.91,"成交量":488107,"成交额":786881408.0,"振幅":2.43,"涨跌幅":0.87,"涨跌额":0.14,"换手率":1.57},{"日期":"2011-03-03T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.4,"最高":16.77,"最低":16.18,"成交量":980489,"成交额":1616932480.0,"振幅":3.65,"涨跌幅":1.36,"涨跌额":0.22,"换手率":3.16},{"日期":"2011-03-04T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.68,"最高":16.75,"最低":16.31,"成交量":505396,"成交额":833234944.0,"振幅":2.68,"涨跌幅":1.71,"涨跌额":0.28,"换手率":1.63},{"日期":"2011-03-07T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.74,"最高":16.97,"最低":16.55,"成交量":497625,"成交额":834013056.0,"振幅":2.52,"涨跌幅":0.36,"涨跌额":0.06,"换手率":1.6},{"日期":"2011-03-08T00:00:00.000","股票代码":"000001","开盘":16.74,"收盘":16.65,"最高":16.86,"最低":16.57,"成交量":321813,"成交额":537368704.0,"振幅":1.73,"涨跌幅":-0.54,"涨跌额":-0.09,"换手率":1.04},{"日期":"2011-03-09T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.69,"最高":16.87,"最低":16.68,"成交量":323648,"成交额":542959232.0,"振幅":1.14,"涨跌幅":0.24,"涨跌额":0.04,"换手率":1.04},{"日期":"2011-03-10T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.25,"最高":16.6,"最低":16.22,"成交量":308494,"成交额":504165760.0,"振幅":2.28,"涨跌幅":-2.64,"涨跌额":-0.44,"换手率":0.99},{"日期":"2011-03-11T00:00:00.000","股票代码":"000001","开盘":16.18,"收盘":16.05,"最高":16.29,"最低":16.03,"成交量":230167,"成交额":371901344.0,"振幅":1.6,"涨跌幅":-1.23,"涨跌额":-0.2,"换手率":0.74},{"日期":"2011-03-14T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.17,"最高":16.19,"最低":15.99,"成交量":218000,"成交额":350756128.0,"振幅":1.25,"涨跌幅":0.75,"涨跌额":0.12,"换手率":0.7},{"日期":"2011-03-15T00:00:00.000","股票代码":"000001","开盘":16.02,"收盘":15.84,"最高":16.1,"最低":15.7,"成交量":284381,"成交额":451454528.0,"振幅":2.47,"涨跌幅":-2.04,"涨跌额":-0.33,"换手率":0.92},{"日期":"2011-03-16T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.95,"最高":16.0,"最低":15.74,"成交量":242076,"成交额":384301440.0,"振幅":1.64,"涨跌幅":0.69,"涨跌额":0.11,"换手率":0.78},{"日期":"2011-03-17T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.71,"最高":15.9,"最低":15.68,"成交量":207262,"成交额":327039744.0,"振幅":1.38,"涨跌幅":-1.5,"涨跌额":-0.24,"换手率":0.67},{"日期":"2011-03-18T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.83,"最高":15.89,"最低":15.75,"成交量":145243,"成交额":229686240.0,"振幅":0.89,"涨跌幅":0.76,"涨跌额":0.12,"换手率":0.47},{"日期":"2011-03-21T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.77,"最高":15.89,"最低":15.72,"成交量":160158,"成交额":252850944.0,"振幅":1.07,"涨跌幅":-0.38,"涨跌额":-0.06,"换手率":0.52},{"日期":"2011-03-22T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":16.01,"最高":16.05,"最低":15.65,"成交量":251944,"成交额":401085856.0,"振幅":2.54,"涨跌幅":1.52,"涨跌额":0.24,"换手率":0.81},{"日期":"2011-03-23T00:00:00.000","股票代码":"000001","开盘":15.96,"收盘":16.1,"最高":16.15,"最低":15.92,"成交量":226799,"成交额":363809600.0,"振幅":1.44,"涨跌幅":0.56,"涨跌额":0.09,"换手率":0.73},{"日期":"2011-03-24T00:00:00.000","股票代码":"000001","开盘":16.09,"收盘":15.98,"最高":16.1,"最低":15.95,"成交量":160125,"成交额":256090880.0,"振幅":0.93,"涨跌幅":-0.75,"涨跌额":-0.12,"换手率":0.52},{"日期":"2011-03-25T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":16.26,"最高":16.34,"最低":15.96,"成交量":360863,"成交额":585086400.0,"振幅":2.38,"涨跌幅":1.75,"涨跌额":0.28,"换手率":1.16},{"日期":"2011-03-28T00:00:00.000","股票代码":"000001","开盘":16.37,"收盘":16.33,"最高":16.62,"最低":16.32,"成交量":367932,"成交额":605067456.0,"振幅":1.85,"涨跌幅":0.43,"涨跌额":0.07,"换手率":1.18},{"日期":"2011-03-29T00:00:00.000","股票代码":"000001","开盘":16.36,"收盘":16.5,"最高":16.75,"最低":16.31,"成交量":482587,"成交额":798647424.0,"振幅":2.69,"涨跌幅":1.04,"涨跌额":0.17,"换手率":1.55},{"日期":"2011-03-30T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.38,"最高":16.7,"最低":16.35,"成交量":275077,"成交额":453620672.0,"振幅":2.12,"涨跌幅":-0.73,"涨跌额":-0.12,"换手率":0.89},{"日期":"2011-03-31T00:00:00.000","股票代码":"000001","开盘":16.38,"收盘":16.08,"最高":16.46,"最低":16.01,"成交量":213368,"成交额":345191104.0,"振幅":2.75,"涨跌幅":-1.83,"涨跌额":-0.3,"换手率":0.69},{"日期":"2011-04-01T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":16.57,"最高":16.58,"最低":16.07,"成交量":323240,"成交额":530034240.0,"振幅":3.17,"涨跌幅":3.05,"涨跌额":0.49,"换手率":1.04},{"日期":"2011-04-06T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":17.0,"最高":17.08,"最低":16.6,"成交量":745244,"成交额":1263488256.0,"振幅":2.9,"涨跌幅":2.6,"涨跌额":0.43,"换手率":2.4},{"日期":"2011-04-07T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":17.2,"最高":17.37,"最低":16.85,"成交量":648811,"成交额":1112314112.0,"振幅":3.06,"涨跌幅":1.18,"涨跌额":0.2,"换手率":2.09},{"日期":"2011-04-08T00:00:00.000","股票代码":"000001","开盘":17.16,"收盘":17.17,"最高":17.24,"最低":16.96,"成交量":268118,"成交额":458985760.0,"振幅":1.63,"涨跌幅":-0.17,"涨跌额":-0.03,"换手率":0.86},{"日期":"2011-04-11T00:00:00.000","股票代码":"000001","开盘":17.18,"收盘":17.03,"最高":17.55,"最低":17.0,"成交量":563818,"成交额":974852480.0,"振幅":3.2,"涨跌幅":-0.82,"涨跌额":-0.14,"换手率":1.82},{"日期":"2011-04-12T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.06,"最高":17.35,"最低":16.97,"成交量":386182,"成交额":662860224.0,"振幅":2.23,"涨跌幅":0.18,"涨跌额":0.03,"换手率":1.24},{"日期":"2011-04-13T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":18.05,"最高":18.05,"最低":16.89,"成交量":723851,"成交额":1268537472.0,"振幅":6.8,"涨跌幅":5.8,"涨跌额":0.99,"换手率":2.33},{"日期":"2011-04-14T00:00:00.000","股票代码":"000001","开盘":18.47,"收盘":18.19,"最高":18.6,"最低":18.1,"成交量":1049251,"成交额":1921868288.0,"振幅":2.77,"涨跌幅":0.78,"涨跌额":0.14,"换手率":3.38},{"日期":"2011-04-15T00:00:00.000","股票代码":"000001","开盘":18.21,"收盘":18.73,"最高":18.77,"最低":18.15,"成交量":670794,"成交额":1242600448.0,"振幅":3.41,"涨跌幅":2.97,"涨跌额":0.54,"换手率":2.16},{"日期":"2011-04-18T00:00:00.000","股票代码":"000001","开盘":18.67,"收盘":18.87,"最高":18.88,"最低":18.45,"成交量":580149,"成交额":1082012928.0,"振幅":2.3,"涨跌幅":0.75,"涨跌额":0.14,"换手率":1.87},{"日期":"2011-04-19T00:00:00.000","股票代码":"000001","开盘":18.63,"收盘":18.43,"最高":18.75,"最低":18.33,"成交量":525777,"成交额":975147520.0,"振幅":2.23,"涨跌幅":-2.33,"涨跌额":-0.44,"换手率":1.69},{"日期":"2011-04-20T00:00:00.000","股票代码":"000001","开盘":18.43,"收盘":18.07,"最高":18.55,"最低":17.91,"成交量":489257,"成交额":891280640.0,"振幅":3.47,"涨跌幅":-1.95,"涨跌额":-0.36,"换手率":1.58},{"日期":"2011-04-21T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":18.12,"最高":18.43,"最低":18.05,"成交量":318062,"成交额":579304640.0,"振幅":2.1,"涨跌幅":0.28,"涨跌额":0.05,"换手率":1.02},{"日期":"2011-04-22T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.86,"最高":18.13,"最低":17.73,"成交量":306669,"成交额":548689920.0,"振幅":2.21,"涨跌幅":-1.43,"涨跌额":-0.26,"换手率":0.99},{"日期":"2011-04-25T00:00:00.000","股票代码":"000001","开盘":17.88,"收盘":18.08,"最高":18.27,"最低":17.7,"成交量":358647,"成交额":646189952.0,"振幅":3.19,"涨跌幅":1.23,"涨跌额":0.22,"换手率":1.15},{"日期":"2011-04-26T00:00:00.000","股票代码":"000001","开盘":18.04,"收盘":18.42,"最高":18.44,"最低":17.98,"成交量":389431,"成交额":711900608.0,"振幅":2.54,"涨跌幅":1.88,"涨跌额":0.34,"换手率":1.25},{"日期":"2011-04-27T00:00:00.000","股票代码":"000001","开盘":18.43,"收盘":18.28,"最高":18.78,"最低":18.09,"成交量":532705,"成交额":985540096.0,"振幅":3.75,"涨跌幅":-0.76,"涨跌额":-0.14,"换手率":1.72},{"日期":"2011-04-28T00:00:00.000","股票代码":"000001","开盘":18.42,"收盘":18.62,"最高":19.0,"最低":18.36,"成交量":648958,"成交额":1215618304.0,"振幅":3.5,"涨跌幅":1.86,"涨跌额":0.34,"换手率":2.09},{"日期":"2011-04-29T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.2,"最高":18.6,"最低":17.91,"成交量":500496,"成交额":911382592.0,"振幅":3.71,"涨跌幅":-2.26,"涨跌额":-0.42,"换手率":1.61},{"日期":"2011-05-03T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.22,"最高":18.36,"最低":18.07,"成交量":221058,"成交额":402350144.0,"振幅":1.59,"涨跌幅":0.11,"涨跌额":0.02,"换手率":0.71},{"日期":"2011-05-04T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.86,"最高":18.34,"最低":17.68,"成交量":393820,"成交额":708758016.0,"振幅":3.62,"涨跌幅":-1.98,"涨跌额":-0.36,"换手率":1.27},{"日期":"2011-05-05T00:00:00.000","股票代码":"000001","开盘":17.63,"收盘":17.73,"最高":17.92,"最低":17.62,"成交量":246038,"成交额":437563136.0,"振幅":1.68,"涨跌幅":-0.73,"涨跌额":-0.13,"换手率":0.79},{"日期":"2011-05-06T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.54,"最高":17.84,"最低":17.46,"成交量":241119,"成交额":425935552.0,"振幅":2.14,"涨跌幅":-1.07,"涨跌额":-0.19,"换手率":0.78},{"日期":"2011-05-13T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.67,"最高":17.72,"最低":17.0,"成交量":367984,"成交额":638079680.0,"振幅":4.1,"涨跌幅":0.74,"涨跌额":0.13,"换手率":1.18},{"日期":"2011-05-16T00:00:00.000","股票代码":"000001","开盘":17.46,"收盘":17.15,"最高":17.64,"最低":17.14,"成交量":197105,"成交额":342549024.0,"振幅":2.83,"涨跌幅":-2.94,"涨跌额":-0.52,"换手率":0.63},{"日期":"2011-05-17T00:00:00.000","股票代码":"000001","开盘":17.15,"收盘":17.86,"最高":17.97,"最低":17.15,"成交量":319709,"成交额":565242752.0,"振幅":4.78,"涨跌幅":4.14,"涨跌额":0.71,"换手率":1.03},{"日期":"2011-05-18T00:00:00.000","股票代码":"000001","开盘":17.74,"收盘":18.11,"最高":18.41,"最低":17.67,"成交量":294153,"成交额":532338144.0,"振幅":4.14,"涨跌幅":1.4,"涨跌额":0.25,"换手率":0.95},{"日期":"2011-05-19T00:00:00.000","股票代码":"000001","开盘":18.17,"收盘":17.93,"最高":18.36,"最低":17.88,"成交量":164600,"成交额":297958656.0,"振幅":2.65,"涨跌幅":-0.99,"涨跌额":-0.18,"换手率":0.53},{"日期":"2011-05-20T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":18.34,"最高":18.59,"最低":17.89,"成交量":311900,"成交额":572652160.0,"振幅":3.9,"涨跌幅":2.29,"涨跌额":0.41,"换手率":1.0},{"日期":"2011-05-23T00:00:00.000","股票代码":"000001","开盘":18.27,"收盘":17.9,"最高":18.3,"最低":17.64,"成交量":329121,"成交额":588700864.0,"振幅":3.6,"涨跌幅":-2.4,"涨跌额":-0.44,"换手率":1.06},{"日期":"2011-05-24T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":18.16,"最高":18.34,"最低":17.8,"成交量":291587,"成交额":528778304.0,"振幅":3.02,"涨跌幅":1.45,"涨跌额":0.26,"换手率":0.94},{"日期":"2011-05-26T00:00:00.000","股票代码":"000001","开盘":17.93,"收盘":17.79,"最高":18.1,"最低":17.61,"成交量":294740,"成交额":525548160.0,"振幅":2.7,"涨跌幅":-2.04,"涨跌额":-0.37,"换手率":0.95},{"日期":"2011-05-27T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.6,"最高":17.98,"最低":17.6,"成交量":238331,"成交额":423279648.0,"振幅":2.14,"涨跌幅":-1.07,"涨跌额":-0.19,"换手率":0.77},{"日期":"2011-05-30T00:00:00.000","股票代码":"000001","开盘":17.47,"收盘":17.57,"最高":17.7,"最低":17.27,"成交量":150901,"成交额":263972800.0,"振幅":2.44,"涨跌幅":-0.17,"涨跌额":-0.03,"换手率":0.49},{"日期":"2011-05-31T00:00:00.000","股票代码":"000001","开盘":17.57,"收盘":17.66,"最高":17.74,"最低":17.17,"成交量":193608,"成交额":338686784.0,"振幅":3.24,"涨跌幅":0.51,"涨跌额":0.09,"换手率":0.62},{"日期":"2011-06-01T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.43,"最高":17.65,"最低":17.33,"成交量":181035,"成交额":316218016.0,"振幅":1.81,"涨跌幅":-1.3,"涨跌额":-0.23,"换手率":0.58},{"日期":"2011-06-02T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":16.7,"最高":17.33,"最低":16.49,"成交量":439601,"成交额":739553856.0,"振幅":4.82,"涨跌幅":-4.19,"涨跌额":-0.73,"换手率":1.42},{"日期":"2011-06-03T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.71,"最高":16.79,"最低":16.49,"成交量":154537,"成交额":257350016.0,"振幅":1.8,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.5},{"日期":"2011-06-07T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.85,"最高":16.92,"最低":16.45,"成交量":146089,"成交额":244067280.0,"振幅":2.81,"涨跌幅":0.84,"涨跌额":0.14,"换手率":0.47},{"日期":"2011-06-08T00:00:00.000","股票代码":"000001","开盘":16.82,"收盘":16.69,"最高":16.82,"最低":16.48,"成交量":160759,"成交额":267290816.0,"振幅":2.02,"涨跌幅":-0.95,"涨跌额":-0.16,"换手率":0.52},{"日期":"2011-06-09T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.55,"最高":16.81,"最低":16.53,"成交量":120222,"成交额":200273664.0,"振幅":1.68,"涨跌幅":-0.84,"涨跌额":-0.14,"换手率":0.39},{"日期":"2011-06-10T00:00:00.000","股票代码":"000001","开盘":16.51,"收盘":16.53,"最高":16.75,"最低":16.4,"成交量":145571,"成交额":240550240.0,"振幅":2.11,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.47},{"日期":"2011-06-13T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.31,"最高":16.45,"最低":16.11,"成交量":162823,"成交额":265033184.0,"振幅":2.06,"涨跌幅":-1.33,"涨跌额":-0.22,"换手率":0.52},{"日期":"2011-06-14T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.51,"最高":16.82,"最低":16.25,"成交量":278984,"成交额":463185184.0,"振幅":3.49,"涨跌幅":1.23,"涨跌额":0.2,"换手率":0.9},{"日期":"2011-06-15T00:00:00.000","股票代码":"000001","开盘":16.46,"收盘":16.26,"最高":16.62,"最低":16.26,"成交量":168677,"成交额":275973984.0,"振幅":2.18,"涨跌幅":-1.51,"涨跌额":-0.25,"换手率":0.54},{"日期":"2011-06-16T00:00:00.000","股票代码":"000001","开盘":16.14,"收盘":15.97,"最高":16.23,"最低":15.93,"成交量":173851,"成交额":279148928.0,"振幅":1.85,"涨跌幅":-1.78,"涨跌额":-0.29,"换手率":0.56},{"日期":"2011-06-17T00:00:00.000","股票代码":"000001","开盘":16.04,"收盘":15.89,"最高":16.12,"最低":15.85,"成交量":191330,"成交额":305942720.0,"振幅":1.69,"涨跌幅":-0.5,"涨跌额":-0.08,"换手率":0.62},{"日期":"2011-06-20T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.02,"最高":16.04,"最低":15.75,"成交量":122691,"成交额":195132656.0,"振幅":1.83,"涨跌幅":0.82,"涨跌额":0.13,"换手率":0.4},{"日期":"2011-06-21T00:00:00.000","股票代码":"000001","开盘":16.06,"收盘":16.28,"最高":16.33,"最低":15.99,"成交量":193912,"成交额":313896320.0,"振幅":2.12,"涨跌幅":1.62,"涨跌额":0.26,"换手率":0.62},{"日期":"2011-06-22T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.26,"最高":16.41,"最低":16.18,"成交量":151940,"成交额":247618688.0,"振幅":1.41,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.49},{"日期":"2011-06-23T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.6,"最高":16.67,"最低":16.15,"成交量":165889,"成交额":272357056.0,"振幅":3.2,"涨跌幅":2.09,"涨跌额":0.34,"换手率":0.53},{"日期":"2011-06-24T00:00:00.000","股票代码":"000001","开盘":16.52,"收盘":16.99,"最高":17.19,"最低":16.5,"成交量":322826,"成交额":547045568.0,"振幅":4.16,"涨跌幅":2.35,"涨跌额":0.39,"换手率":1.04},{"日期":"2011-06-27T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":17.09,"最高":17.53,"最低":16.93,"成交量":280933,"成交额":483915168.0,"振幅":3.53,"涨跌幅":0.59,"涨跌额":0.1,"换手率":0.9},{"日期":"2011-06-28T00:00:00.000","股票代码":"000001","开盘":17.4,"收盘":17.04,"最高":17.4,"最低":16.79,"成交量":206529,"成交额":350987392.0,"振幅":3.57,"涨跌幅":-0.29,"涨跌额":-0.05,"换手率":0.67},{"日期":"2011-06-29T00:00:00.000","股票代码":"000001","开盘":17.13,"收盘":16.63,"最高":17.17,"最低":16.58,"成交量":258982,"成交额":435681888.0,"振幅":3.46,"涨跌幅":-2.41,"涨跌额":-0.41,"换手率":0.83},{"日期":"2011-06-30T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":17.07,"最高":17.21,"最低":16.67,"成交量":275840,"成交额":468824288.0,"振幅":3.25,"涨跌幅":2.65,"涨跌额":0.44,"换手率":0.89},{"日期":"2011-07-01T00:00:00.000","股票代码":"000001","开盘":17.15,"收盘":16.93,"最高":17.15,"最低":16.83,"成交量":248789,"成交额":422094944.0,"振幅":1.87,"涨跌幅":-0.82,"涨跌额":-0.14,"换手率":0.8},{"日期":"2011-07-04T00:00:00.000","股票代码":"000001","开盘":16.99,"收盘":17.55,"最高":17.56,"最低":16.97,"成交量":378249,"成交额":655990848.0,"振幅":3.48,"涨跌幅":3.66,"涨跌额":0.62,"换手率":1.22},{"日期":"2011-07-05T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.4,"最高":17.53,"最低":17.28,"成交量":190560,"成交额":331713600.0,"振幅":1.42,"涨跌幅":-0.85,"涨跌额":-0.15,"换手率":0.61},{"日期":"2011-07-06T00:00:00.000","股票代码":"000001","开盘":17.31,"收盘":17.24,"最高":17.37,"最低":17.05,"成交量":206476,"成交额":354627552.0,"振幅":1.84,"涨跌幅":-0.92,"涨跌额":-0.16,"换手率":0.66},{"日期":"2011-07-07T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":17.29,"最高":17.63,"最低":17.14,"成交量":337855,"成交额":588625664.0,"振幅":2.84,"涨跌幅":0.29,"涨跌额":0.05,"换手率":1.09},{"日期":"2011-07-08T00:00:00.000","股票代码":"000001","开盘":17.29,"收盘":17.52,"最高":17.8,"最低":17.22,"成交量":269604,"成交额":473536544.0,"振幅":3.35,"涨跌幅":1.33,"涨跌额":0.23,"换手率":0.87},{"日期":"2011-07-11T00:00:00.000","股票代码":"000001","开盘":17.39,"收盘":17.4,"最高":17.63,"最低":17.35,"成交量":161735,"成交额":282634272.0,"振幅":1.6,"涨跌幅":-0.68,"涨跌额":-0.12,"换手率":0.52},{"日期":"2011-07-12T00:00:00.000","股票代码":"000001","开盘":17.27,"收盘":17.0,"最高":17.28,"最低":16.94,"成交量":245143,"成交额":418118336.0,"振幅":1.95,"涨跌幅":-2.3,"涨跌额":-0.4,"换手率":0.79},{"日期":"2011-07-13T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":17.54,"最高":17.72,"最低":17.13,"成交量":324294,"成交额":566412224.0,"振幅":3.47,"涨跌幅":3.18,"涨跌额":0.54,"换手率":1.04},{"日期":"2011-07-14T00:00:00.000","股票代码":"000001","开盘":17.57,"收盘":17.58,"最高":17.65,"最低":17.38,"成交量":244478,"成交额":428448992.0,"振幅":1.54,"涨跌幅":0.23,"涨跌额":0.04,"换手率":0.79},{"日期":"2011-07-15T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.99,"最高":18.2,"最低":17.39,"成交量":375738,"成交额":671466240.0,"振幅":4.61,"涨跌幅":2.33,"涨跌额":0.41,"换手率":1.21},{"日期":"2011-07-18T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.94,"最高":18.13,"最低":17.79,"成交量":197815,"成交额":354921792.0,"振幅":1.89,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.64},{"日期":"2011-07-19T00:00:00.000","股票代码":"000001","开盘":17.75,"收盘":17.54,"最高":17.76,"最低":17.48,"成交量":219355,"成交额":385645088.0,"振幅":1.56,"涨跌幅":-2.23,"涨跌额":-0.4,"换手率":0.71},{"日期":"2011-07-20T00:00:00.000","股票代码":"000001","开盘":17.69,"收盘":17.54,"最高":17.74,"最低":17.38,"成交量":145935,"成交额":255516288.0,"振幅":2.05,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.47},{"日期":"2011-07-21T00:00:00.000","股票代码":"000001","开盘":17.52,"收盘":17.18,"最高":17.56,"最低":17.17,"成交量":188971,"成交额":326948288.0,"振幅":2.22,"涨跌幅":-2.05,"涨跌额":-0.36,"换手率":0.61},{"日期":"2011-07-22T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":17.21,"最高":17.45,"最低":17.15,"成交量":122733,"成交额":211870048.0,"振幅":1.75,"涨跌幅":0.17,"涨跌额":0.03,"换手率":0.4},{"日期":"2011-07-25T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.87,"最高":17.26,"最低":16.75,"成交量":197070,"成交额":335512640.0,"振幅":2.96,"涨跌幅":-1.98,"涨跌额":-0.34,"换手率":0.63},{"日期":"2011-07-26T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":17.23,"最高":17.3,"最低":16.8,"成交量":173242,"成交额":296943872.0,"振幅":2.96,"涨跌幅":2.13,"涨跌额":0.36,"换手率":0.56},{"日期":"2011-07-27T00:00:00.000","股票代码":"000001","开盘":17.05,"收盘":17.18,"最高":17.34,"最低":17.02,"成交量":150079,"成交额":258034528.0,"振幅":1.86,"涨跌幅":-0.29,"涨跌额":-0.05,"换手率":0.48},{"日期":"2011-07-28T00:00:00.000","股票代码":"000001","开盘":17.01,"收盘":16.85,"最高":17.02,"最低":16.72,"成交量":187806,"成交额":316189440.0,"振幅":1.75,"涨跌幅":-1.92,"涨跌额":-0.33,"换手率":0.6},{"日期":"2011-07-29T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":17.34,"最高":17.75,"最低":16.7,"成交量":313508,"成交额":541258944.0,"振幅":6.23,"涨跌幅":2.91,"涨跌额":0.49,"换手率":1.01},{"日期":"2011-08-01T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.2,"最高":17.52,"最低":16.98,"成交量":207920,"成交额":358426368.0,"振幅":3.11,"涨跌幅":-0.81,"涨跌额":-0.14,"换手率":0.67},{"日期":"2011-08-02T00:00:00.000","股票代码":"000001","开盘":17.05,"收盘":17.0,"最高":17.12,"最低":16.73,"成交量":193883,"成交额":327409984.0,"振幅":2.27,"涨跌幅":-1.16,"涨跌额":-0.2,"换手率":0.62},{"日期":"2011-08-03T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.86,"最高":17.08,"最低":16.72,"成交量":141945,"成交额":240147616.0,"振幅":2.12,"涨跌幅":-0.82,"涨跌额":-0.14,"换手率":0.46},{"日期":"2011-08-04T00:00:00.000","股票代码":"000001","开盘":16.89,"收盘":16.89,"最高":17.2,"最低":16.87,"成交量":115023,"成交额":195599888.0,"振幅":1.96,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.37},{"日期":"2011-08-05T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.3,"最高":16.62,"最低":16.29,"成交量":248270,"成交额":408435584.0,"振幅":1.95,"涨跌幅":-3.49,"涨跌额":-0.59,"换手率":0.8},{"日期":"2011-08-08T00:00:00.000","股票代码":"000001","开盘":16.22,"收盘":16.0,"最高":16.51,"最低":15.75,"成交量":250348,"成交额":403626912.0,"振幅":4.66,"涨跌幅":-1.84,"涨跌额":-0.3,"换手率":0.81},{"日期":"2011-08-09T00:00:00.000","股票代码":"000001","开盘":15.74,"收盘":16.03,"最高":16.23,"最低":15.55,"成交量":270886,"成交额":430794176.0,"振幅":4.25,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.87},{"日期":"2011-08-10T00:00:00.000","股票代码":"000001","开盘":16.25,"收盘":16.09,"最高":16.4,"最低":16.08,"成交量":182984,"成交额":297294720.0,"振幅":2.0,"涨跌幅":0.37,"涨跌额":0.06,"换手率":0.59},{"日期":"2011-08-11T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":16.43,"最高":16.48,"最低":15.8,"成交量":189874,"成交额":308443424.0,"振幅":4.23,"涨跌幅":2.11,"涨跌额":0.34,"换手率":0.61},{"日期":"2011-08-12T00:00:00.000","股票代码":"000001","开盘":16.49,"收盘":16.64,"最高":16.7,"最低":16.4,"成交量":180534,"成交额":297982240.0,"振幅":1.83,"涨跌幅":1.28,"涨跌额":0.21,"换手率":0.58},{"日期":"2011-08-15T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":17.13,"最高":17.25,"最低":16.37,"成交量":308528,"成交额":519120704.0,"振幅":5.29,"涨跌幅":2.94,"涨跌额":0.49,"换手率":0.99},{"日期":"2011-08-16T00:00:00.000","股票代码":"000001","开盘":17.09,"收盘":17.05,"最高":17.29,"最低":16.98,"成交量":197818,"成交额":338285312.0,"振幅":1.81,"涨跌幅":-0.47,"涨跌额":-0.08,"换手率":0.64},{"日期":"2011-08-18T00:00:00.000","股票代码":"000001","开盘":17.08,"收盘":16.73,"最高":17.33,"最低":16.67,"成交量":252460,"成交额":427197376.0,"振幅":3.87,"涨跌幅":-1.88,"涨跌额":-0.32,"换手率":0.81},{"日期":"2011-08-19T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.6,"最高":16.63,"最低":16.29,"成交量":155451,"成交额":255822480.0,"振幅":2.03,"涨跌幅":-0.78,"涨跌额":-0.13,"换手率":0.5},{"日期":"2011-08-22T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.42,"最高":16.64,"最低":16.27,"成交量":128073,"成交额":210393776.0,"振幅":2.23,"涨跌幅":-1.08,"涨跌额":-0.18,"换手率":0.41},{"日期":"2011-08-23T00:00:00.000","股票代码":"000001","开盘":16.44,"收盘":16.64,"最高":16.69,"最低":16.37,"成交量":104655,"成交额":173121392.0,"振幅":1.95,"涨跌幅":1.34,"涨跌额":0.22,"换手率":0.34},{"日期":"2011-08-24T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.39,"最高":16.73,"最低":16.35,"成交量":125209,"成交额":207818928.0,"振幅":2.28,"涨跌幅":-1.5,"涨跌额":-0.25,"换手率":0.4},{"日期":"2011-08-25T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":17.34,"最高":17.37,"最低":16.39,"成交量":465354,"成交额":793665408.0,"振幅":5.98,"涨跌幅":5.8,"涨跌额":0.95,"换手率":1.5},{"日期":"2011-08-26T00:00:00.000","股票代码":"000001","开盘":17.2,"收盘":17.38,"最高":17.39,"最低":17.13,"成交量":258558,"成交额":446200768.0,"振幅":1.5,"涨跌幅":0.23,"涨跌额":0.04,"换手率":0.83},{"日期":"2011-08-29T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.72,"最高":17.0,"最低":16.56,"成交量":451871,"成交额":755956224.0,"振幅":2.53,"涨跌幅":-3.8,"涨跌额":-0.66,"换手率":1.46},{"日期":"2011-08-30T00:00:00.000","股票代码":"000001","开盘":16.82,"收盘":16.68,"最高":17.12,"最低":16.67,"成交量":220005,"成交额":371612128.0,"振幅":2.69,"涨跌幅":-0.24,"涨跌额":-0.04,"换手率":0.71},{"日期":"2011-08-31T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.85,"最高":17.02,"最低":16.55,"成交量":130434,"成交额":218858304.0,"振幅":2.82,"涨跌幅":1.02,"涨跌额":0.17,"换手率":0.42},{"日期":"2011-09-01T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":16.93,"最高":17.05,"最低":16.79,"成交量":114654,"成交额":193932848.0,"振幅":1.54,"涨跌幅":0.47,"涨跌额":0.08,"换手率":0.37},{"日期":"2011-09-05T00:00:00.000","股票代码":"000001","开盘":16.6,"收盘":16.45,"最高":16.68,"最低":16.36,"成交量":138286,"成交额":228178080.0,"振幅":1.89,"涨跌幅":-2.84,"涨跌额":-0.48,"换手率":0.45},{"日期":"2011-09-06T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.36,"最高":16.51,"最低":16.3,"成交量":113506,"成交额":185902896.0,"振幅":1.28,"涨跌幅":-0.55,"涨跌额":-0.09,"换手率":0.37},{"日期":"2011-09-07T00:00:00.000","股票代码":"000001","开盘":16.49,"收盘":16.66,"最高":16.76,"最低":16.34,"成交量":130072,"成交额":215260560.0,"振幅":2.57,"涨跌幅":1.83,"涨跌额":0.3,"换手率":0.42},{"日期":"2011-09-08T00:00:00.000","股票代码":"000001","开盘":16.66,"收盘":16.57,"最高":16.74,"最低":16.52,"成交量":100767,"成交额":167311104.0,"振幅":1.32,"涨跌幅":-0.54,"涨跌额":-0.09,"换手率":0.32},{"日期":"2011-09-09T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.48,"最高":16.87,"最低":16.37,"成交量":106629,"成交额":176663296.0,"振幅":3.02,"涨跌幅":-0.54,"涨跌额":-0.09,"换手率":0.34},{"日期":"2011-09-13T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.52,"最高":16.53,"最低":16.16,"成交量":103205,"成交额":168927616.0,"振幅":2.25,"涨跌幅":0.24,"涨跌额":0.04,"换手率":0.33},{"日期":"2011-09-14T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.42,"最高":16.59,"最低":16.16,"成交量":147227,"成交额":241207200.0,"振幅":2.6,"涨跌幅":-0.61,"涨跌额":-0.1,"换手率":0.47},{"日期":"2011-09-15T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.56,"最高":16.68,"最低":16.41,"成交量":170642,"成交额":282498720.0,"振幅":1.64,"涨跌幅":0.85,"涨跌额":0.14,"换手率":0.55},{"日期":"2011-09-16T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":17.0,"最高":17.1,"最低":16.62,"成交量":369535,"成交额":626906560.0,"振幅":2.9,"涨跌幅":2.66,"涨跌额":0.44,"换手率":1.19},{"日期":"2011-09-19T00:00:00.000","股票代码":"000001","开盘":16.81,"收盘":16.6,"最高":16.82,"最低":16.56,"成交量":105998,"成交额":176591136.0,"振幅":1.53,"涨跌幅":-2.35,"涨跌额":-0.4,"换手率":0.34},{"日期":"2011-09-20T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.74,"最高":16.92,"最低":16.5,"成交量":77127,"成交额":128974784.0,"振幅":2.53,"涨跌幅":0.84,"涨跌额":0.14,"换手率":0.25},{"日期":"2011-09-21T00:00:00.000","股票代码":"000001","开盘":16.74,"收盘":17.06,"最高":17.2,"最低":16.61,"成交量":183686,"成交额":312327648.0,"振幅":3.52,"涨跌幅":1.91,"涨跌额":0.32,"换手率":0.59},{"日期":"2011-09-22T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":16.7,"最高":16.94,"最低":16.68,"成交量":156448,"成交额":262524752.0,"振幅":1.52,"涨跌幅":-2.11,"涨跌额":-0.36,"换手率":0.5},{"日期":"2011-09-23T00:00:00.000","股票代码":"000001","开盘":16.41,"收盘":16.62,"最高":16.83,"最低":16.33,"成交量":151811,"成交额":250805296.0,"振幅":2.99,"涨跌幅":-0.48,"涨跌额":-0.08,"换手率":0.49},{"日期":"2011-09-26T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.04,"最高":16.76,"最低":15.98,"成交量":198138,"成交额":322611456.0,"振幅":4.69,"涨跌幅":-3.49,"涨跌额":-0.58,"换手率":0.64},{"日期":"2011-09-27T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.17,"最高":16.3,"最低":15.91,"成交量":137618,"成交额":221845888.0,"振幅":2.43,"涨跌幅":0.81,"涨跌额":0.13,"换手率":0.44},{"日期":"2011-09-28T00:00:00.000","股票代码":"000001","开盘":16.28,"收盘":16.0,"最高":16.28,"最低":15.9,"成交量":96703,"成交额":155237152.0,"振幅":2.35,"涨跌幅":-1.05,"涨跌额":-0.17,"换手率":0.31},{"日期":"2011-09-29T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.04,"最高":16.13,"最低":15.84,"成交量":113158,"成交额":181407712.0,"振幅":1.81,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.36},{"日期":"2011-09-30T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":16.04,"最高":16.22,"最低":16.0,"成交量":142040,"成交额":228902896.0,"振幅":1.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.46},{"日期":"2011-10-10T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":15.5,"最高":16.04,"最低":15.45,"成交量":209656,"成交额":326892320.0,"振幅":3.68,"涨跌幅":-3.37,"涨跌额":-0.54,"换手率":0.68},{"日期":"2011-10-11T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.65,"最高":16.09,"最低":15.54,"成交量":214649,"成交额":339237344.0,"振幅":3.55,"涨跌幅":0.97,"涨跌额":0.15,"换手率":0.69},{"日期":"2011-10-12T00:00:00.000","股票代码":"000001","开盘":15.55,"收盘":16.36,"最高":16.4,"最低":15.49,"成交量":274472,"成交额":442778752.0,"振幅":5.81,"涨跌幅":4.54,"涨跌额":0.71,"换手率":0.88},{"日期":"2011-10-13T00:00:00.000","股票代码":"000001","开盘":16.25,"收盘":16.35,"最高":16.43,"最低":16.22,"成交量":145065,"成交额":236989024.0,"振幅":1.28,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.47},{"日期":"2011-10-14T00:00:00.000","股票代码":"000001","开盘":16.29,"收盘":16.36,"最高":16.42,"最低":16.12,"成交量":86953,"成交额":141751920.0,"振幅":1.83,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.28},{"日期":"2011-10-17T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.54,"最高":16.71,"最低":16.42,"成交量":117115,"成交额":194055200.0,"振幅":1.77,"涨跌幅":1.1,"涨跌额":0.18,"换手率":0.38},{"日期":"2011-10-18T00:00:00.000","股票代码":"000001","开盘":16.41,"收盘":16.02,"最高":16.44,"最低":15.99,"成交量":138013,"成交额":223255648.0,"振幅":2.72,"涨跌幅":-3.14,"涨跌额":-0.52,"换手率":0.44},{"日期":"2011-10-19T00:00:00.000","股票代码":"000001","开盘":16.11,"收盘":16.06,"最高":16.28,"最低":16.01,"成交量":82374,"成交额":132855568.0,"振幅":1.69,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.27},{"日期":"2011-10-20T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.8,"最高":16.03,"最低":15.7,"成交量":92459,"成交额":146319936.0,"振幅":2.05,"涨跌幅":-1.62,"涨跌额":-0.26,"换手率":0.3},{"日期":"2011-10-21T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.03,"最高":16.18,"最低":15.77,"成交量":140827,"成交额":225852448.0,"振幅":2.59,"涨跌幅":1.46,"涨跌额":0.23,"换手率":0.45},{"日期":"2011-10-24T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.53,"最高":16.67,"最低":15.93,"成交量":240590,"成交额":394450688.0,"振幅":4.62,"涨跌幅":3.12,"涨跌额":0.5,"换手率":0.77},{"日期":"2011-10-25T00:00:00.000","股票代码":"000001","开盘":16.52,"收盘":16.64,"最高":16.77,"最低":16.4,"成交量":199574,"成交额":331621152.0,"振幅":2.24,"涨跌幅":0.67,"涨跌额":0.11,"换手率":0.64},{"日期":"2011-10-26T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.75,"最高":16.93,"最低":16.6,"成交量":244162,"成交额":410238816.0,"振幅":1.98,"涨跌幅":0.66,"涨跌额":0.11,"换手率":0.79},{"日期":"2011-10-27T00:00:00.000","股票代码":"000001","开盘":16.77,"收盘":16.72,"最高":16.93,"最低":16.61,"成交量":146501,"成交额":245495552.0,"振幅":1.91,"涨跌幅":-0.18,"涨跌额":-0.03,"换手率":0.47},{"日期":"2011-10-28T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":17.03,"最高":17.2,"最低":16.88,"成交量":284957,"成交额":484862592.0,"振幅":1.91,"涨跌幅":1.85,"涨跌额":0.31,"换手率":0.92},{"日期":"2011-10-31T00:00:00.000","股票代码":"000001","开盘":17.03,"收盘":16.88,"最高":17.08,"最低":16.63,"成交量":141767,"成交额":238721168.0,"振幅":2.64,"涨跌幅":-0.88,"涨跌额":-0.15,"换手率":0.46},{"日期":"2011-11-01T00:00:00.000","股票代码":"000001","开盘":16.76,"收盘":16.85,"最高":17.11,"最低":16.68,"成交量":179310,"成交额":303128864.0,"振幅":2.55,"涨跌幅":-0.18,"涨跌额":-0.03,"换手率":0.58},{"日期":"2011-11-02T00:00:00.000","股票代码":"000001","开盘":16.64,"收盘":17.12,"最高":17.12,"最低":16.62,"成交量":190694,"成交额":320967360.0,"振幅":2.97,"涨跌幅":1.6,"涨跌额":0.27,"换手率":0.61},{"日期":"2011-11-03T00:00:00.000","股票代码":"000001","开盘":17.11,"收盘":16.88,"最高":17.19,"最低":16.78,"成交量":262329,"成交额":445806720.0,"振幅":2.39,"涨跌幅":-1.4,"涨跌额":-0.24,"换手率":0.84},{"日期":"2011-11-04T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.98,"最高":17.05,"最低":16.83,"成交量":133396,"成交额":226230000.0,"振幅":1.3,"涨跌幅":0.59,"涨跌额":0.1,"换手率":0.43},{"日期":"2011-11-07T00:00:00.000","股票代码":"000001","开盘":16.85,"收盘":16.72,"最高":16.92,"最低":16.62,"成交量":129577,"成交额":217220448.0,"振幅":1.77,"涨跌幅":-1.53,"涨跌额":-0.26,"换手率":0.42},{"日期":"2011-11-08T00:00:00.000","股票代码":"000001","开盘":16.74,"收盘":16.74,"最高":16.87,"最低":16.66,"成交量":96705,"成交额":162043536.0,"振幅":1.26,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.31},{"日期":"2011-11-09T00:00:00.000","股票代码":"000001","开盘":16.79,"收盘":16.94,"最高":16.96,"最低":16.68,"成交量":113553,"成交额":190845600.0,"振幅":1.67,"涨跌幅":1.19,"涨跌额":0.2,"换手率":0.37},{"日期":"2011-11-10T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.78,"最高":16.97,"最低":16.7,"成交量":158437,"成交额":266509040.0,"振幅":1.59,"涨跌幅":-0.94,"涨跌额":-0.16,"换手率":0.51},{"日期":"2011-11-11T00:00:00.000","股票代码":"000001","开盘":16.77,"收盘":16.57,"最高":16.84,"最低":16.51,"成交量":165267,"成交额":274797632.0,"振幅":1.97,"涨跌幅":-1.25,"涨跌额":-0.21,"换手率":0.53},{"日期":"2011-11-14T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.73,"最高":16.85,"最低":16.57,"成交量":179251,"成交额":299361824.0,"振幅":1.69,"涨跌幅":0.97,"涨跌额":0.16,"换手率":0.58},{"日期":"2011-11-15T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.47,"最高":16.72,"最低":16.38,"成交量":217089,"成交额":357983648.0,"振幅":2.03,"涨跌幅":-1.55,"涨跌额":-0.26,"换手率":0.7},{"日期":"2011-11-16T00:00:00.000","股票代码":"000001","开盘":16.47,"收盘":16.03,"最高":16.48,"最低":15.97,"成交量":199272,"成交额":322231072.0,"振幅":3.1,"涨跌幅":-2.67,"涨跌额":-0.44,"换手率":0.64},{"日期":"2011-11-17T00:00:00.000","股票代码":"000001","开盘":16.08,"收盘":15.98,"最高":16.13,"最低":15.94,"成交量":109619,"成交额":175962320.0,"振幅":1.19,"涨跌幅":-0.31,"涨跌额":-0.05,"换手率":0.35},{"日期":"2011-11-18T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.95,"最高":16.08,"最低":15.86,"成交量":143869,"成交额":229649104.0,"振幅":1.38,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.46},{"日期":"2011-11-21T00:00:00.000","股票代码":"000001","开盘":15.97,"收盘":15.95,"最高":15.97,"最低":15.8,"成交量":136737,"成交额":217304752.0,"振幅":1.07,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.44},{"日期":"2011-11-22T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.05,"最高":16.12,"最低":15.82,"成交量":132818,"成交额":212748304.0,"振幅":1.88,"涨跌幅":0.63,"涨跌额":0.1,"换手率":0.43},{"日期":"2011-11-23T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":15.76,"最高":16.14,"最低":15.72,"成交量":188944,"成交额":299733088.0,"振幅":2.62,"涨跌幅":-1.81,"涨跌额":-0.29,"换手率":0.61},{"日期":"2011-11-24T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":15.84,"最高":15.92,"最低":15.59,"成交量":121464,"成交额":191344448.0,"振幅":2.09,"涨跌幅":0.51,"涨跌额":0.08,"换手率":0.39},{"日期":"2011-11-25T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.79,"最高":15.86,"最低":15.69,"成交量":84463,"成交额":133224384.0,"振幅":1.07,"涨跌幅":-0.32,"涨跌额":-0.05,"换手率":0.27},{"日期":"2011-11-28T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.78,"最高":15.92,"最低":15.71,"成交量":98132,"成交额":155001376.0,"振幅":1.33,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.32},{"日期":"2011-11-29T00:00:00.000","股票代码":"000001","开盘":15.94,"收盘":15.96,"最高":16.01,"最低":15.8,"成交量":156495,"成交额":249152272.0,"振幅":1.33,"涨跌幅":1.14,"涨跌额":0.18,"换手率":0.5},{"日期":"2011-11-30T00:00:00.000","股票代码":"000001","开盘":15.95,"收盘":15.51,"最高":15.96,"最低":15.48,"成交量":191657,"成交额":299555296.0,"振幅":3.01,"涨跌幅":-2.82,"涨跌额":-0.45,"换手率":0.62},{"日期":"2011-12-01T00:00:00.000","股票代码":"000001","开盘":15.93,"收盘":15.88,"最高":16.27,"最低":15.85,"成交量":411832,"成交额":660688128.0,"振幅":2.71,"涨跌幅":2.39,"涨跌额":0.37,"换手率":1.33},{"日期":"2011-12-02T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.95,"最高":16.02,"最低":15.74,"成交量":181860,"成交额":289399904.0,"振幅":1.76,"涨跌幅":0.44,"涨跌额":0.07,"换手率":0.59},{"日期":"2011-12-05T00:00:00.000","股票代码":"000001","开盘":15.94,"收盘":15.95,"最高":16.04,"最低":15.7,"成交量":113491,"成交额":180714656.0,"振幅":2.13,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.37},{"日期":"2011-12-07T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.05,"最高":16.15,"最低":15.86,"成交量":148624,"成交额":238162240.0,"振幅":1.82,"涨跌幅":0.63,"涨跌额":0.1,"换手率":0.48},{"日期":"2011-12-08T00:00:00.000","股票代码":"000001","开盘":16.05,"收盘":15.94,"最高":16.13,"最低":15.81,"成交量":187052,"成交额":298946848.0,"振幅":1.99,"涨跌幅":-0.69,"涨跌额":-0.11,"换手率":0.6},{"日期":"2011-12-09T00:00:00.000","股票代码":"000001","开盘":15.88,"收盘":15.85,"最高":15.96,"最低":15.79,"成交量":86863,"成交额":137984144.0,"振幅":1.07,"涨跌幅":-0.56,"涨跌额":-0.09,"换手率":0.28},{"日期":"2011-12-12T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.84,"最高":15.96,"最低":15.72,"成交量":86331,"成交额":137072016.0,"振幅":1.51,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.28},{"日期":"2011-12-13T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.68,"最高":15.93,"最低":15.64,"成交量":190004,"成交额":300294560.0,"振幅":1.83,"涨跌幅":-1.01,"涨跌额":-0.16,"换手率":0.61},{"日期":"2011-12-14T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.6,"最高":15.76,"最低":15.5,"成交量":84931,"成交额":132825568.0,"振幅":1.66,"涨跌幅":-0.51,"涨跌额":-0.08,"换手率":0.27},{"日期":"2011-12-15T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.05,"最高":15.58,"最低":15.02,"成交量":192737,"成交额":294609856.0,"振幅":3.59,"涨跌幅":-3.53,"涨跌额":-0.55,"换手率":0.62},{"日期":"2011-12-16T00:00:00.000","股票代码":"000001","开盘":15.08,"收盘":15.28,"最高":15.39,"最低":14.93,"成交量":157378,"成交额":238364624.0,"振幅":3.06,"涨跌幅":1.53,"涨跌额":0.23,"换手率":0.51},{"日期":"2011-12-19T00:00:00.000","股票代码":"000001","开盘":15.17,"收盘":15.35,"最高":15.46,"最低":15.02,"成交量":128101,"成交额":194558352.0,"振幅":2.88,"涨跌幅":0.46,"涨跌额":0.07,"换手率":0.41},{"日期":"2011-12-20T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.33,"最高":15.57,"最低":15.27,"成交量":94638,"成交额":146041760.0,"振幅":1.95,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.3},{"日期":"2011-12-21T00:00:00.000","股票代码":"000001","开盘":15.47,"收盘":15.34,"最高":15.62,"最低":15.31,"成交量":146609,"成交额":227230416.0,"振幅":2.02,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.47},{"日期":"2011-12-22T00:00:00.000","股票代码":"000001","开盘":15.31,"收盘":15.45,"最高":15.56,"最低":15.2,"成交量":109849,"成交额":168904816.0,"振幅":2.35,"涨跌幅":0.72,"涨跌额":0.11,"换手率":0.35},{"日期":"2011-12-23T00:00:00.000","股票代码":"000001","开盘":15.43,"收盘":15.42,"最高":15.61,"最低":15.36,"成交量":99465,"成交额":153908336.0,"振幅":1.62,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.32},{"日期":"2011-12-26T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.42,"最高":15.53,"最低":15.34,"成交量":73776,"成交额":113827424.0,"振幅":1.23,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.24},{"日期":"2011-12-27T00:00:00.000","股票代码":"000001","开盘":15.41,"收盘":15.48,"最高":15.61,"最低":15.4,"成交量":138798,"成交额":214959824.0,"振幅":1.36,"涨跌幅":0.39,"涨跌额":0.06,"换手率":0.45},{"日期":"2011-12-28T00:00:00.000","股票代码":"000001","开盘":15.42,"收盘":15.3,"最高":15.56,"最低":15.1,"成交量":113179,"成交额":173347072.0,"振幅":2.97,"涨跌幅":-1.16,"涨跌额":-0.18,"换手率":0.36},{"日期":"2011-12-29T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":15.31,"最高":15.42,"最低":15.21,"成交量":128593,"成交额":197105648.0,"振幅":1.37,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.41},{"日期":"2011-12-30T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.59,"最高":15.59,"最低":15.3,"成交量":261487,"成交额":402708864.0,"振幅":1.89,"涨跌幅":1.83,"涨跌额":0.28,"换手率":0.84},{"日期":"2012-01-04T00:00:00.000","股票代码":"000001","开盘":15.59,"收盘":15.16,"最高":15.59,"最低":15.15,"成交量":147911,"成交额":227563712.0,"振幅":2.82,"涨跌幅":-2.76,"涨跌额":-0.43,"换手率":0.48},{"日期":"2012-01-05T00:00:00.000","股票代码":"000001","开盘":15.16,"收盘":15.39,"最高":15.55,"最低":15.13,"成交量":244080,"成交额":375880608.0,"振幅":2.77,"涨跌幅":1.52,"涨跌额":0.23,"换手率":0.79},{"日期":"2012-01-06T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.35,"最高":15.51,"最低":15.15,"成交量":133151,"成交额":204143664.0,"振幅":2.34,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.43},{"日期":"2012-01-09T00:00:00.000","股票代码":"000001","开盘":15.36,"收盘":15.78,"最高":15.81,"最低":15.25,"成交量":221139,"成交额":345938688.0,"振幅":3.65,"涨跌幅":2.8,"涨跌额":0.43,"换手率":0.71},{"日期":"2012-01-20T00:00:00.000","股票代码":"000001","开盘":16.73,"收盘":16.78,"最高":16.94,"最低":16.32,"成交量":586676,"成交额":972826816.0,"振幅":3.93,"涨跌幅":6.34,"涨跌额":1.0,"换手率":1.89},{"日期":"2012-01-30T00:00:00.000","股票代码":"000001","开盘":16.81,"收盘":16.71,"最高":16.94,"最低":16.63,"成交量":332988,"成交额":558095296.0,"振幅":1.85,"涨跌幅":-0.42,"涨跌额":-0.07,"换手率":1.07},{"日期":"2012-01-31T00:00:00.000","股票代码":"000001","开盘":16.72,"收盘":16.64,"最高":16.8,"最低":16.5,"成交量":173265,"成交额":288275840.0,"振幅":1.8,"涨跌幅":-0.42,"涨跌额":-0.07,"换手率":0.56},{"日期":"2012-02-01T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.45,"最高":16.8,"最低":16.43,"成交量":185159,"成交额":307694784.0,"振幅":2.22,"涨跌幅":-1.14,"涨跌额":-0.19,"换手率":0.6},{"日期":"2012-02-02T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.92,"最高":16.96,"最低":16.45,"成交量":244623,"成交额":410098464.0,"振幅":3.1,"涨跌幅":2.86,"涨跌额":0.47,"换手率":0.79},{"日期":"2012-02-03T00:00:00.000","股票代码":"000001","开盘":16.86,"收盘":16.99,"最高":17.04,"最低":16.7,"成交量":229964,"成交额":388800512.0,"振幅":2.01,"涨跌幅":0.41,"涨跌额":0.07,"换手率":0.74},{"日期":"2012-02-06T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.83,"最高":17.02,"最低":16.77,"成交量":157808,"成交额":266559520.0,"振幅":1.47,"涨跌幅":-0.94,"涨跌额":-0.16,"换手率":0.51},{"日期":"2012-02-07T00:00:00.000","股票代码":"000001","开盘":16.74,"收盘":16.59,"最高":16.78,"最低":16.54,"成交量":122086,"成交额":203101568.0,"振幅":1.43,"涨跌幅":-1.43,"涨跌额":-0.24,"换手率":0.39},{"日期":"2012-02-08T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.9,"最高":17.01,"最低":16.58,"成交量":172273,"成交额":290646912.0,"振幅":2.59,"涨跌幅":1.87,"涨跌额":0.31,"换手率":0.55},{"日期":"2012-02-10T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.91,"最高":16.98,"最低":16.8,"成交量":182118,"成交额":307363104.0,"振幅":1.07,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.59},{"日期":"2012-02-13T00:00:00.000","股票代码":"000001","开盘":16.79,"收盘":16.68,"最高":16.81,"最低":16.58,"成交量":215067,"成交额":359692320.0,"振幅":1.36,"涨跌幅":-1.36,"涨跌额":-0.23,"换手率":0.69},{"日期":"2012-02-14T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.6,"最高":16.72,"最低":16.49,"成交量":108546,"成交额":179835120.0,"振幅":1.38,"涨跌幅":-0.48,"涨跌额":-0.08,"换手率":0.35},{"日期":"2012-02-15T00:00:00.000","股票代码":"000001","开盘":16.59,"收盘":16.62,"最高":16.76,"最低":16.45,"成交量":201306,"成交额":334137664.0,"振幅":1.87,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.65},{"日期":"2012-02-16T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.45,"最高":16.69,"最低":16.36,"成交量":273692,"成交额":451825408.0,"振幅":1.99,"涨跌幅":-1.02,"涨跌额":-0.17,"换手率":0.88},{"日期":"2012-02-17T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.45,"最高":16.57,"最低":16.4,"成交量":150690,"成交额":248573520.0,"振幅":1.03,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"2012-02-20T00:00:00.000","股票代码":"000001","开盘":16.74,"收盘":16.45,"最高":16.75,"最低":16.44,"成交量":224206,"成交额":372071616.0,"振幅":1.88,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.72},{"日期":"2012-02-21T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.49,"最高":16.54,"最低":16.34,"成交量":150265,"成交额":247188096.0,"振幅":1.22,"涨跌幅":0.24,"涨跌额":0.04,"换手率":0.48},{"日期":"2012-02-22T00:00:00.000","股票代码":"000001","开盘":16.49,"收盘":16.62,"最高":16.65,"最低":16.44,"成交量":317398,"成交额":525337440.0,"振幅":1.27,"涨跌幅":0.79,"涨跌额":0.13,"换手率":1.02},{"日期":"2012-02-23T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.63,"最高":16.76,"最低":16.59,"成交量":226268,"成交额":376851584.0,"振幅":1.02,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.73},{"日期":"2012-02-24T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":16.87,"最高":16.87,"最低":16.53,"成交量":364105,"成交额":609181824.0,"振幅":2.04,"涨跌幅":1.44,"涨跌额":0.24,"换手率":1.17},{"日期":"2012-02-27T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":16.92,"最高":17.19,"最低":16.76,"成交量":447617,"成交额":759502528.0,"振幅":2.55,"涨跌幅":0.3,"涨跌额":0.05,"换手率":1.44},{"日期":"2012-02-28T00:00:00.000","股票代码":"000001","开盘":16.93,"收盘":17.25,"最高":17.48,"最低":16.9,"成交量":460142,"成交额":793134976.0,"振幅":3.43,"涨跌幅":1.95,"涨跌额":0.33,"换手率":1.48},{"日期":"2012-02-29T00:00:00.000","股票代码":"000001","开盘":17.27,"收盘":17.1,"最高":17.27,"最低":17.02,"成交量":263025,"成交额":451402720.0,"振幅":1.45,"涨跌幅":-0.87,"涨跌额":-0.15,"换手率":0.85},{"日期":"2012-03-01T00:00:00.000","股票代码":"000001","开盘":17.08,"收盘":17.23,"最高":17.44,"最低":17.06,"成交量":291621,"成交额":504303648.0,"振幅":2.22,"涨跌幅":0.76,"涨跌额":0.13,"换手率":0.94},{"日期":"2012-03-02T00:00:00.000","股票代码":"000001","开盘":17.23,"收盘":17.48,"最高":17.5,"最低":17.22,"成交量":290973,"成交额":505353984.0,"振幅":1.63,"涨跌幅":1.45,"涨跌额":0.25,"换手率":0.94},{"日期":"2012-03-05T00:00:00.000","股票代码":"000001","开盘":17.53,"收盘":17.27,"最高":17.78,"最低":17.22,"成交量":350417,"成交额":614488192.0,"振幅":3.2,"涨跌幅":-1.2,"涨跌额":-0.21,"换手率":1.13},{"日期":"2012-03-06T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":16.95,"最高":17.3,"最低":16.9,"成交量":331374,"成交额":565065408.0,"振幅":2.32,"涨跌幅":-1.85,"涨跌额":-0.32,"换手率":1.07},{"日期":"2012-03-07T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.8,"最高":17.03,"最低":16.75,"成交量":201371,"成交额":339797440.0,"振幅":1.65,"涨跌幅":-0.88,"涨跌额":-0.15,"换手率":0.65},{"日期":"2012-03-08T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":17.03,"最高":17.16,"最低":16.85,"成交量":288783,"成交额":491703680.0,"振幅":1.85,"涨跌幅":1.37,"涨跌额":0.23,"换手率":0.93},{"日期":"2012-03-09T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":16.87,"最高":16.94,"最低":16.66,"成交量":530536,"成交额":891070592.0,"振幅":1.64,"涨跌幅":-0.94,"涨跌额":-0.16,"换手率":1.71},{"日期":"2012-03-12T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":16.7,"最高":16.88,"最低":16.64,"成交量":270648,"成交额":451971840.0,"振幅":1.42,"涨跌幅":-1.01,"涨跌额":-0.17,"换手率":0.87},{"日期":"2012-03-13T00:00:00.000","股票代码":"000001","开盘":16.75,"收盘":16.85,"最高":16.88,"最低":16.68,"成交量":237531,"成交额":398818624.0,"振幅":1.2,"涨跌幅":0.9,"涨跌额":0.15,"换手率":0.76},{"日期":"2012-03-14T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":16.48,"最高":17.04,"最低":16.44,"成交量":439964,"成交额":738597760.0,"振幅":3.56,"涨跌幅":-2.2,"涨跌额":-0.37,"换手率":1.42},{"日期":"2012-03-15T00:00:00.000","股票代码":"000001","开盘":16.49,"收盘":16.25,"最高":16.58,"最低":16.25,"成交量":258049,"成交额":423785024.0,"振幅":2.0,"涨跌幅":-1.4,"涨跌额":-0.23,"换手率":0.83},{"日期":"2012-03-16T00:00:00.000","股票代码":"000001","开盘":16.27,"收盘":16.4,"最高":16.41,"最低":16.16,"成交量":167866,"成交额":273741696.0,"振幅":1.54,"涨跌幅":0.92,"涨跌额":0.15,"换手率":0.54},{"日期":"2012-03-19T00:00:00.000","股票代码":"000001","开盘":16.34,"收盘":16.35,"最高":16.4,"最低":16.2,"成交量":167465,"成交额":272964672.0,"振幅":1.22,"涨跌幅":-0.3,"涨跌额":-0.05,"换手率":0.54},{"日期":"2012-03-20T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.07,"最高":16.33,"最低":16.05,"成交量":203040,"成交额":328052064.0,"振幅":1.71,"涨跌幅":-1.71,"涨跌额":-0.28,"换手率":0.65},{"日期":"2012-03-21T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.1,"最高":16.22,"最低":16.02,"成交量":150404,"成交额":242481936.0,"振幅":1.24,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.48},{"日期":"2012-03-22T00:00:00.000","股票代码":"000001","开盘":16.11,"收盘":16.19,"最高":16.28,"最低":15.97,"成交量":179388,"成交额":288804704.0,"振幅":1.93,"涨跌幅":0.56,"涨跌额":0.09,"换手率":0.58},{"日期":"2012-03-23T00:00:00.000","股票代码":"000001","开盘":16.11,"收盘":16.01,"最高":16.13,"最低":15.96,"成交量":119016,"成交额":190843184.0,"振幅":1.05,"涨跌幅":-1.11,"涨跌额":-0.18,"换手率":0.38},{"日期":"2012-03-26T00:00:00.000","股票代码":"000001","开盘":16.02,"收盘":16.04,"最高":16.08,"最低":15.98,"成交量":82461,"成交额":132200784.0,"振幅":0.62,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.27},{"日期":"2012-03-27T00:00:00.000","股票代码":"000001","开盘":16.11,"收盘":16.07,"最高":16.16,"最低":16.05,"成交量":111209,"成交额":179214160.0,"振幅":0.69,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.36},{"日期":"2012-03-28T00:00:00.000","股票代码":"000001","开盘":16.06,"收盘":15.78,"最高":16.1,"最低":15.76,"成交量":204483,"成交额":325213024.0,"振幅":2.12,"涨跌幅":-1.8,"涨跌额":-0.29,"换手率":0.66},{"日期":"2012-03-29T00:00:00.000","股票代码":"000001","开盘":15.78,"收盘":15.57,"最高":15.78,"最低":15.46,"成交量":188866,"成交额":295267360.0,"振幅":2.03,"涨跌幅":-1.33,"涨跌额":-0.21,"换手率":0.61},{"日期":"2012-03-30T00:00:00.000","股票代码":"000001","开盘":15.63,"收盘":15.71,"最高":15.73,"最低":15.59,"成交量":106312,"成交额":166628768.0,"振幅":0.9,"涨跌幅":0.9,"涨跌额":0.14,"换手率":0.34},{"日期":"2012-04-05T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":15.74,"最高":15.79,"最低":15.45,"成交量":183793,"成交额":287161664.0,"振幅":2.16,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.59},{"日期":"2012-04-06T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.99,"最高":16.01,"最低":15.63,"成交量":193876,"成交额":306955616.0,"振幅":2.41,"涨跌幅":1.59,"涨跌额":0.25,"换手率":0.62},{"日期":"2012-04-09T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.75,"最高":15.9,"最低":15.7,"成交量":93197,"成交额":147459888.0,"振幅":1.25,"涨跌幅":-1.5,"涨跌额":-0.24,"换手率":0.3},{"日期":"2012-04-10T00:00:00.000","股票代码":"000001","开盘":15.72,"收盘":15.88,"最高":15.89,"最低":15.58,"成交量":196999,"成交额":308914112.0,"振幅":1.97,"涨跌幅":0.83,"涨跌额":0.13,"换手率":0.63},{"日期":"2012-04-11T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.83,"最高":15.94,"最低":15.66,"成交量":105144,"成交额":166106128.0,"振幅":1.76,"涨跌幅":-0.31,"涨跌额":-0.05,"换手率":0.34},{"日期":"2012-04-12T00:00:00.000","股票代码":"000001","开盘":15.84,"收盘":16.33,"最高":16.34,"最低":15.75,"成交量":275779,"成交额":443771872.0,"振幅":3.73,"涨跌幅":3.16,"涨跌额":0.5,"换手率":0.89},{"日期":"2012-04-13T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.3,"最高":16.61,"最低":16.2,"成交量":337745,"成交额":554098560.0,"振幅":2.51,"涨跌幅":-0.18,"涨跌额":-0.03,"换手率":1.09},{"日期":"2012-04-16T00:00:00.000","股票代码":"000001","开盘":16.19,"收盘":16.18,"最高":16.35,"最低":16.08,"成交量":133673,"成交额":216401792.0,"振幅":1.66,"涨跌幅":-0.74,"涨跌额":-0.12,"换手率":0.43},{"日期":"2012-04-17T00:00:00.000","股票代码":"000001","开盘":16.14,"收盘":15.99,"最高":16.23,"最低":15.98,"成交量":118951,"成交额":191093632.0,"振幅":1.55,"涨跌幅":-1.17,"涨跌额":-0.19,"换手率":0.38},{"日期":"2012-04-18T00:00:00.000","股票代码":"000001","开盘":16.02,"收盘":16.26,"最高":16.33,"最低":16.02,"成交量":159601,"成交额":258852704.0,"振幅":1.94,"涨跌幅":1.69,"涨跌额":0.27,"换手率":0.51},{"日期":"2012-04-19T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.36,"最高":16.37,"最低":16.2,"成交量":137392,"成交额":223742896.0,"振幅":1.05,"涨跌幅":0.62,"涨跌额":0.1,"换手率":0.44},{"日期":"2012-04-20T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.58,"最高":16.6,"最低":16.25,"成交量":258075,"成交额":426240160.0,"振幅":2.14,"涨跌幅":1.34,"涨跌额":0.22,"换手率":0.83},{"日期":"2012-04-23T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.42,"最高":16.62,"最低":16.35,"成交量":197381,"成交额":325312448.0,"振幅":1.63,"涨跌幅":-0.97,"涨跌额":-0.16,"换手率":0.64},{"日期":"2012-04-24T00:00:00.000","股票代码":"000001","开盘":16.4,"收盘":16.76,"最高":17.12,"最低":16.38,"成交量":478040,"成交额":802959360.0,"振幅":4.51,"涨跌幅":2.07,"涨跌额":0.34,"换手率":1.54},{"日期":"2012-04-25T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.86,"最高":16.86,"最低":16.58,"成交量":208924,"成交额":350401184.0,"振幅":1.67,"涨跌幅":0.6,"涨跌额":0.1,"换手率":0.67},{"日期":"2012-04-26T00:00:00.000","股票代码":"000001","开盘":16.88,"收盘":16.58,"最高":16.91,"最低":16.46,"成交量":283414,"成交额":470733984.0,"振幅":2.67,"涨跌幅":-1.66,"涨跌额":-0.28,"换手率":0.91},{"日期":"2012-04-27T00:00:00.000","股票代码":"000001","开盘":16.63,"收盘":16.56,"最高":16.75,"最低":16.47,"成交量":166617,"成交额":277246080.0,"振幅":1.69,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.54},{"日期":"2012-05-02T00:00:00.000","股票代码":"000001","开盘":16.72,"收盘":16.78,"最高":16.94,"最低":16.64,"成交量":261172,"成交额":438591392.0,"振幅":1.81,"涨跌幅":1.33,"涨跌额":0.22,"换手率":0.84},{"日期":"2012-05-03T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.63,"最高":16.84,"最低":16.61,"成交量":161487,"成交额":269467360.0,"振幅":1.37,"涨跌幅":-0.89,"涨跌额":-0.15,"换手率":0.52},{"日期":"2012-05-04T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.71,"最高":16.73,"最低":16.57,"成交量":140296,"成交额":233813680.0,"振幅":0.96,"涨跌幅":0.48,"涨跌额":0.08,"换手率":0.45},{"日期":"2012-05-07T00:00:00.000","股票代码":"000001","开盘":16.61,"收盘":16.6,"最高":16.74,"最低":16.48,"成交量":255731,"成交额":423783680.0,"振幅":1.56,"涨跌幅":-0.66,"涨跌额":-0.11,"换手率":0.82},{"日期":"2012-05-08T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":16.54,"最高":16.58,"最低":16.45,"成交量":175130,"成交额":289312160.0,"振幅":0.78,"涨跌幅":-0.36,"涨跌额":-0.06,"换手率":0.56},{"日期":"2012-05-09T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.16,"最高":16.47,"最低":16.12,"成交量":213677,"成交额":347527136.0,"振幅":2.12,"涨跌幅":-2.3,"涨跌额":-0.38,"换手率":0.69},{"日期":"2012-05-10T00:00:00.000","股票代码":"000001","开盘":16.16,"收盘":16.13,"最高":16.26,"最低":16.07,"成交量":129428,"成交额":209027536.0,"振幅":1.18,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.42},{"日期":"2012-05-11T00:00:00.000","股票代码":"000001","开盘":16.13,"收盘":16.02,"最高":16.2,"最低":16.01,"成交量":162520,"成交额":261354032.0,"振幅":1.18,"涨跌幅":-0.68,"涨跌额":-0.11,"换手率":0.52},{"日期":"2012-05-14T00:00:00.000","股票代码":"000001","开盘":16.14,"收盘":15.94,"最高":16.16,"最低":15.9,"成交量":206960,"成交额":332240256.0,"振幅":1.62,"涨跌幅":-0.5,"涨跌额":-0.08,"换手率":0.67},{"日期":"2012-05-15T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.02,"最高":16.06,"最低":15.8,"成交量":134455,"成交额":213764768.0,"振幅":1.63,"涨跌幅":0.5,"涨跌额":0.08,"换手率":0.43},{"日期":"2012-05-16T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.76,"最高":16.0,"最低":15.75,"成交量":150305,"成交额":238216896.0,"振幅":1.56,"涨跌幅":-1.62,"涨跌额":-0.26,"换手率":0.48},{"日期":"2012-05-17T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.94,"最高":15.97,"最低":15.76,"成交量":133390,"成交额":211749264.0,"振幅":1.33,"涨跌幅":1.14,"涨跌额":0.18,"换手率":0.43},{"日期":"2012-05-18T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.72,"最高":15.91,"最低":15.66,"成交量":157863,"成交额":248755808.0,"振幅":1.57,"涨跌幅":-1.38,"涨跌额":-0.22,"换手率":0.51},{"日期":"2012-05-21T00:00:00.000","股票代码":"000001","开盘":15.72,"收盘":15.77,"最高":15.84,"最低":15.7,"成交量":85695,"成交额":135114976.0,"振幅":0.89,"涨跌幅":0.32,"涨跌额":0.05,"换手率":0.28},{"日期":"2012-05-22T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":15.97,"最高":15.99,"最低":15.83,"成交量":113599,"成交额":180941168.0,"振幅":1.01,"涨跌幅":1.27,"涨跌额":0.2,"换手率":0.37},{"日期":"2012-05-24T00:00:00.000","股票代码":"000001","开盘":15.88,"收盘":15.71,"最高":15.91,"最低":15.67,"成交量":194074,"成交额":305714016.0,"振幅":1.5,"涨跌幅":-1.63,"涨跌额":-0.26,"换手率":0.62},{"日期":"2012-05-25T00:00:00.000","股票代码":"000001","开盘":15.72,"收盘":15.62,"最高":15.76,"最低":15.6,"成交量":98929,"成交额":154918944.0,"振幅":1.02,"涨跌幅":-0.57,"涨跌额":-0.09,"换手率":0.32},{"日期":"2012-05-28T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":15.81,"最高":15.81,"最低":15.52,"成交量":137202,"成交额":215529424.0,"振幅":1.86,"涨跌幅":1.22,"涨跌额":0.19,"换手率":0.44},{"日期":"2012-05-29T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.93,"最高":15.96,"最低":15.65,"成交量":286809,"成交额":453701952.0,"振幅":1.96,"涨跌幅":0.76,"涨跌额":0.12,"换手率":0.92},{"日期":"2012-05-30T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.7,"最高":15.88,"最低":15.6,"成交量":217126,"成交额":341898720.0,"振幅":1.76,"涨跌幅":-1.44,"涨跌额":-0.23,"换手率":0.7},{"日期":"2012-05-31T00:00:00.000","股票代码":"000001","开盘":15.67,"收盘":15.69,"最高":15.77,"最低":15.56,"成交量":153251,"成交额":239888128.0,"振幅":1.34,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.49},{"日期":"2012-06-01T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.78,"最高":15.88,"最低":15.65,"成交量":158353,"成交额":249589888.0,"振幅":1.47,"涨跌幅":0.57,"涨跌额":0.09,"换手率":0.51},{"日期":"2012-06-04T00:00:00.000","股票代码":"000001","开盘":15.61,"收盘":15.4,"最高":15.64,"最低":15.38,"成交量":171778,"成交额":266890992.0,"振幅":1.65,"涨跌幅":-2.41,"涨跌额":-0.38,"换手率":0.55},{"日期":"2012-06-05T00:00:00.000","股票代码":"000001","开盘":15.44,"收盘":15.26,"最高":15.46,"最低":15.26,"成交量":246144,"成交额":377715360.0,"振幅":1.3,"涨跌幅":-0.91,"涨跌额":-0.14,"换手率":0.79},{"日期":"2012-06-06T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.32,"最高":15.35,"最低":15.25,"成交量":188860,"成交额":288959584.0,"振幅":0.66,"涨跌幅":0.39,"涨跌额":0.06,"换手率":0.61},{"日期":"2012-06-07T00:00:00.000","股票代码":"000001","开盘":15.43,"收盘":15.21,"最高":15.48,"最低":15.17,"成交量":131302,"成交额":201455936.0,"振幅":2.02,"涨跌幅":-0.72,"涨跌额":-0.11,"换手率":0.42},{"日期":"2012-06-08T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":14.81,"最高":15.27,"最低":14.77,"成交量":397557,"成交额":593133504.0,"振幅":3.29,"涨跌幅":-2.63,"涨跌额":-0.4,"换手率":1.28},{"日期":"2012-06-11T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.79,"最高":14.93,"最低":14.72,"成交量":265509,"成交额":393125600.0,"振幅":1.42,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.86},{"日期":"2012-06-12T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.53,"最高":14.78,"最低":14.45,"成交量":298155,"成交额":434459168.0,"振幅":2.23,"涨跌幅":-1.76,"涨跌额":-0.26,"换手率":0.96},{"日期":"2012-06-13T00:00:00.000","股票代码":"000001","开盘":14.58,"收盘":14.84,"最高":14.91,"最低":14.5,"成交量":260117,"成交额":383736096.0,"振幅":2.82,"涨跌幅":2.13,"涨跌额":0.31,"换手率":0.84},{"日期":"2012-06-14T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.64,"最高":14.81,"最低":14.61,"成交量":130478,"成交额":191929248.0,"振幅":1.35,"涨跌幅":-1.35,"涨跌额":-0.2,"换手率":0.42},{"日期":"2012-06-15T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":15.16,"最高":15.35,"最低":14.71,"成交量":422952,"成交额":636342592.0,"振幅":4.37,"涨跌幅":3.55,"涨跌额":0.52,"换手率":1.36},{"日期":"2012-06-18T00:00:00.000","股票代码":"000001","开盘":15.14,"收盘":15.21,"最高":15.23,"最低":15.06,"成交量":198733,"成交额":301170880.0,"振幅":1.12,"涨跌幅":0.33,"涨跌额":0.05,"换手率":0.64},{"日期":"2012-06-19T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.25,"最高":15.37,"最低":15.11,"成交量":149925,"成交额":228553088.0,"振幅":1.71,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.48},{"日期":"2012-06-20T00:00:00.000","股票代码":"000001","开盘":15.33,"收盘":15.23,"最高":15.5,"最低":15.2,"成交量":143707,"成交额":220127616.0,"振幅":1.97,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.46},{"日期":"2012-06-21T00:00:00.000","股票代码":"000001","开盘":15.22,"收盘":14.9,"最高":15.23,"最低":14.86,"成交量":144833,"成交额":217217296.0,"振幅":2.43,"涨跌幅":-2.17,"涨跌额":-0.33,"换手率":0.47},{"日期":"2012-06-25T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.77,"最高":15.06,"最低":14.77,"成交量":164358,"成交额":245383808.0,"振幅":1.95,"涨跌幅":-0.87,"涨跌额":-0.13,"换手率":0.53},{"日期":"2012-06-26T00:00:00.000","股票代码":"000001","开盘":14.81,"收盘":14.9,"最高":15.01,"最低":14.79,"成交量":134924,"成交额":201321552.0,"振幅":1.49,"涨跌幅":0.88,"涨跌额":0.13,"换手率":0.43},{"日期":"2012-06-27T00:00:00.000","股票代码":"000001","开盘":14.91,"收盘":14.86,"最高":14.96,"最低":14.8,"成交量":81776,"成交额":121766280.0,"振幅":1.07,"涨跌幅":-0.27,"涨跌额":-0.04,"换手率":0.26},{"日期":"2012-06-28T00:00:00.000","股票代码":"000001","开盘":14.86,"收盘":14.73,"最高":14.96,"最低":14.71,"成交量":100847,"成交额":149964624.0,"振幅":1.68,"涨跌幅":-0.87,"涨跌额":-0.13,"换手率":0.32},{"日期":"2012-06-29T00:00:00.000","股票代码":"000001","开盘":14.77,"收盘":15.16,"最高":15.23,"最低":14.7,"成交量":184555,"成交额":278224192.0,"振幅":3.6,"涨跌幅":2.92,"涨跌额":0.43,"换手率":0.59},{"日期":"2012-07-02T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.15,"最高":15.23,"最低":15.0,"成交量":155645,"成交额":234575312.0,"振幅":1.52,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.5},{"日期":"2012-07-03T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.13,"最高":15.28,"最低":15.02,"成交量":123728,"成交额":187834400.0,"振幅":1.72,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.4},{"日期":"2012-07-04T00:00:00.000","股票代码":"000001","开盘":15.13,"收盘":15.28,"最高":15.48,"最低":15.13,"成交量":197670,"成交额":302421600.0,"振幅":2.31,"涨跌幅":0.99,"涨跌额":0.15,"换手率":0.64},{"日期":"2012-07-05T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.19,"最高":15.33,"最低":15.15,"成交量":102897,"成交额":156808688.0,"振幅":1.18,"涨跌幅":-0.59,"涨跌额":-0.09,"换手率":0.33},{"日期":"2012-07-06T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.14,"最高":15.2,"最低":14.75,"成交量":165455,"成交额":247858064.0,"振幅":2.96,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.53},{"日期":"2012-07-09T00:00:00.000","股票代码":"000001","开盘":15.06,"收盘":14.71,"最高":15.06,"最低":14.71,"成交量":160952,"成交额":238871824.0,"振幅":2.31,"涨跌幅":-2.84,"涨跌额":-0.43,"换手率":0.52},{"日期":"2012-07-10T00:00:00.000","股票代码":"000001","开盘":14.72,"收盘":14.91,"最高":15.03,"最低":14.71,"成交量":123710,"成交额":183975552.0,"振幅":2.18,"涨跌幅":1.36,"涨跌额":0.2,"换手率":0.4},{"日期":"2012-07-11T00:00:00.000","股票代码":"000001","开盘":14.86,"收盘":14.86,"最高":14.97,"最低":14.78,"成交量":75444,"成交额":112224824.0,"振幅":1.27,"涨跌幅":-0.34,"涨跌额":-0.05,"换手率":0.24},{"日期":"2012-07-12T00:00:00.000","股票代码":"000001","开盘":14.82,"收盘":14.88,"最高":14.94,"最低":14.65,"成交量":194731,"成交额":287704672.0,"振幅":1.95,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.63},{"日期":"2012-07-13T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.98,"最高":15.14,"最低":14.75,"成交量":110700,"成交额":165726976.0,"振幅":2.62,"涨跌幅":0.67,"涨跌额":0.1,"换手率":0.36},{"日期":"2012-07-16T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.85,"最高":15.07,"最低":14.85,"成交量":108603,"成交额":162268368.0,"振幅":1.47,"涨跌幅":-0.87,"涨跌额":-0.13,"换手率":0.35},{"日期":"2012-07-17T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":15.03,"最高":15.04,"最低":14.82,"成交量":91601,"成交额":136786576.0,"振幅":1.48,"涨跌幅":1.21,"涨跌额":0.18,"换手率":0.29},{"日期":"2012-07-18T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":15.01,"最高":15.03,"最低":14.85,"成交量":75612,"成交额":112967984.0,"振幅":1.2,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.24},{"日期":"2012-07-19T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":15.02,"最高":15.1,"最低":14.88,"成交量":136264,"成交额":204768496.0,"振幅":1.47,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.44},{"日期":"2012-07-20T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.85,"最高":14.96,"最低":14.82,"成交量":106734,"成交额":158679776.0,"振幅":0.93,"涨跌幅":-1.13,"涨跌额":-0.17,"换手率":0.34},{"日期":"2012-07-23T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.81,"最高":14.81,"最低":14.66,"成交量":150494,"成交额":221835968.0,"振幅":1.01,"涨跌幅":-0.27,"涨跌额":-0.04,"换手率":0.48},{"日期":"2012-07-24T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":14.8,"最高":14.97,"最低":14.74,"成交量":100943,"成交额":149950272.0,"振幅":1.55,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.33},{"日期":"2012-07-25T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.64,"最高":14.87,"最低":14.62,"成交量":98405,"成交额":144875472.0,"振幅":1.69,"涨跌幅":-1.08,"涨跌额":-0.16,"换手率":0.32},{"日期":"2012-07-26T00:00:00.000","股票代码":"000001","开盘":14.64,"收盘":14.65,"最高":14.81,"最低":14.61,"成交量":72903,"成交额":107285512.0,"振幅":1.37,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.23},{"日期":"2012-07-27T00:00:00.000","股票代码":"000001","开盘":14.72,"收盘":14.75,"最高":14.94,"最低":14.65,"成交量":109661,"成交额":162335584.0,"振幅":1.98,"涨跌幅":0.68,"涨跌额":0.1,"换手率":0.35},{"日期":"2012-07-30T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.85,"最高":15.07,"最低":14.76,"成交量":118426,"成交额":176839232.0,"振幅":2.1,"涨跌幅":0.68,"涨跌额":0.1,"换手率":0.38},{"日期":"2012-07-31T00:00:00.000","股票代码":"000001","开盘":14.89,"收盘":15.1,"最高":15.13,"最低":14.86,"成交量":153135,"成交额":230444672.0,"振幅":1.82,"涨跌幅":1.68,"涨跌额":0.25,"换手率":0.49},{"日期":"2012-08-01T00:00:00.000","股票代码":"000001","开盘":15.08,"收盘":15.16,"最高":15.22,"最低":15.0,"成交量":121867,"成交额":184236832.0,"振幅":1.46,"涨跌幅":0.4,"涨跌额":0.06,"换手率":0.39},{"日期":"2012-08-02T00:00:00.000","股票代码":"000001","开盘":15.16,"收盘":15.16,"最高":15.2,"最低":15.06,"成交量":89077,"成交额":134826272.0,"振幅":0.92,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2012-08-03T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.15,"最高":15.19,"最低":15.03,"成交量":94387,"成交额":142870688.0,"振幅":1.06,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.3},{"日期":"2012-08-06T00:00:00.000","股票代码":"000001","开盘":15.13,"收盘":15.1,"最高":15.22,"最低":15.1,"成交量":153312,"成交额":232307808.0,"振幅":0.79,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.49},{"日期":"2012-08-07T00:00:00.000","股票代码":"000001","开盘":15.09,"收盘":14.96,"最高":15.15,"最低":14.94,"成交量":159826,"成交额":239640608.0,"振幅":1.39,"涨跌幅":-0.93,"涨跌额":-0.14,"换手率":0.51},{"日期":"2012-08-08T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.04,"最高":15.05,"最低":14.94,"成交量":117542,"成交额":176391104.0,"振幅":0.74,"涨跌幅":0.53,"涨跌额":0.08,"换手率":0.38},{"日期":"2012-08-09T00:00:00.000","股票代码":"000001","开盘":15.03,"收盘":15.04,"最高":15.04,"最低":14.91,"成交量":85751,"成交额":128443488.0,"振幅":0.86,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.28},{"日期":"2012-08-10T00:00:00.000","股票代码":"000001","开盘":15.07,"收盘":15.08,"最高":15.17,"最低":15.07,"成交量":105498,"成交额":159571472.0,"振幅":0.66,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.34},{"日期":"2012-08-13T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.03,"最高":15.17,"最低":15.02,"成交量":107991,"成交额":163090048.0,"振幅":0.99,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.35},{"日期":"2012-08-14T00:00:00.000","股票代码":"000001","开盘":15.03,"收盘":15.26,"最高":15.3,"最低":14.94,"成交量":180370,"成交额":273064256.0,"振幅":2.4,"涨跌幅":1.53,"涨跌额":0.23,"换手率":0.58},{"日期":"2012-08-15T00:00:00.000","股票代码":"000001","开盘":15.16,"收盘":15.1,"最高":15.24,"最低":15.01,"成交量":116142,"成交额":175631856.0,"振幅":1.51,"涨跌幅":-1.05,"涨跌额":-0.16,"换手率":0.37},{"日期":"2012-08-16T00:00:00.000","股票代码":"000001","开盘":15.03,"收盘":14.91,"最高":15.04,"最低":14.86,"成交量":146816,"成交额":219340224.0,"振幅":1.19,"涨跌幅":-1.26,"涨跌额":-0.19,"换手率":0.47},{"日期":"2012-08-17T00:00:00.000","股票代码":"000001","开盘":14.91,"收盘":15.06,"最高":15.1,"最低":14.88,"成交量":103997,"成交额":156222176.0,"振幅":1.48,"涨跌幅":1.01,"涨跌额":0.15,"换手率":0.33},{"日期":"2012-08-20T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.85,"最高":15.0,"最低":14.73,"成交量":155795,"成交额":231016480.0,"振幅":1.79,"涨跌幅":-1.39,"涨跌额":-0.21,"换手率":0.5},{"日期":"2012-08-21T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.79,"最高":14.88,"最低":14.74,"成交量":130220,"成交额":192757792.0,"振幅":0.94,"涨跌幅":-0.4,"涨跌额":-0.06,"换手率":0.42},{"日期":"2012-08-22T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.67,"最高":14.81,"最低":14.61,"成交量":125183,"成交额":183731120.0,"振幅":1.35,"涨跌幅":-0.81,"涨跌额":-0.12,"换手率":0.4},{"日期":"2012-08-23T00:00:00.000","股票代码":"000001","开盘":14.68,"收盘":14.62,"最高":14.74,"最低":14.54,"成交量":131289,"成交额":191921632.0,"振幅":1.36,"涨跌幅":-0.34,"涨跌额":-0.05,"换手率":0.42},{"日期":"2012-08-24T00:00:00.000","股票代码":"000001","开盘":14.59,"收盘":14.37,"最高":14.6,"最低":14.36,"成交量":188179,"成交额":271872000.0,"振幅":1.64,"涨跌幅":-1.71,"涨跌额":-0.25,"换手率":0.61},{"日期":"2012-08-27T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.11,"最高":14.37,"最低":14.05,"成交量":167759,"成交额":237771008.0,"振幅":2.23,"涨跌幅":-1.81,"涨跌额":-0.26,"换手率":0.54},{"日期":"2012-08-28T00:00:00.000","股票代码":"000001","开盘":14.13,"收盘":14.37,"最高":14.46,"最低":14.03,"成交量":159109,"成交额":226308464.0,"振幅":3.05,"涨跌幅":1.84,"涨跌额":0.26,"换手率":0.51},{"日期":"2012-08-29T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.28,"最高":14.32,"最低":14.19,"成交量":69484,"成交额":99043800.0,"振幅":0.9,"涨跌幅":-0.63,"涨跌额":-0.09,"换手率":0.22},{"日期":"2012-08-30T00:00:00.000","股票代码":"000001","开盘":14.16,"收盘":14.28,"最高":14.37,"最低":14.15,"成交量":89873,"成交额":128124856.0,"振幅":1.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2012-08-31T00:00:00.000","股票代码":"000001","开盘":14.24,"收盘":14.19,"最高":14.43,"最低":14.19,"成交量":85619,"成交额":122564448.0,"振幅":1.68,"涨跌幅":-0.63,"涨跌额":-0.09,"换手率":0.28},{"日期":"2012-09-03T00:00:00.000","股票代码":"000001","开盘":14.22,"收盘":14.21,"最高":14.3,"最低":14.18,"成交量":101130,"成交额":143818624.0,"振幅":0.85,"涨跌幅":0.14,"涨跌额":0.02,"换手率":0.33},{"日期":"2012-09-04T00:00:00.000","股票代码":"000001","开盘":14.21,"收盘":13.87,"最高":14.25,"最低":13.82,"成交量":207756,"成交额":290805056.0,"振幅":3.03,"涨跌幅":-2.39,"涨跌额":-0.34,"换手率":0.67},{"日期":"2012-09-05T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":13.62,"最高":13.87,"最低":13.54,"成交量":172190,"成交额":235084944.0,"振幅":2.38,"涨跌幅":-1.8,"涨跌额":-0.25,"换手率":0.55},{"日期":"2012-09-06T00:00:00.000","股票代码":"000001","开盘":13.63,"收盘":13.73,"最高":13.75,"最低":13.56,"成交量":103560,"成交额":141626688.0,"振幅":1.4,"涨跌幅":0.81,"涨跌额":0.11,"换手率":0.33},{"日期":"2012-09-07T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.21,"最高":14.4,"最低":13.76,"成交量":281738,"成交额":398458816.0,"振幅":4.66,"涨跌幅":3.5,"涨跌额":0.48,"换手率":0.91},{"日期":"2012-09-10T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.07,"最高":14.23,"最低":13.95,"成交量":236778,"成交额":332644832.0,"振幅":1.97,"涨跌幅":-0.99,"涨跌额":-0.14,"换手率":0.76},{"日期":"2012-09-11T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":14.02,"最高":14.05,"最低":13.91,"成交量":87437,"成交额":122118848.0,"振幅":1.0,"涨跌幅":-0.36,"涨跌额":-0.05,"换手率":0.28},{"日期":"2012-09-12T00:00:00.000","股票代码":"000001","开盘":14.08,"收盘":13.98,"最高":14.15,"最低":13.86,"成交量":122453,"成交额":171431984.0,"振幅":2.07,"涨跌幅":-0.29,"涨跌额":-0.04,"换手率":0.39},{"日期":"2012-09-13T00:00:00.000","股票代码":"000001","开盘":13.96,"收盘":13.89,"最高":14.03,"最低":13.89,"成交量":82443,"成交额":115132800.0,"振幅":1.0,"涨跌幅":-0.64,"涨跌额":-0.09,"换手率":0.27},{"日期":"2012-09-14T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":14.05,"最高":14.14,"最低":13.86,"成交量":153273,"成交额":214681376.0,"振幅":2.02,"涨跌幅":1.15,"涨跌额":0.16,"换手率":0.49},{"日期":"2012-09-17T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":13.71,"最高":14.02,"最低":13.68,"成交量":114714,"成交额":158729296.0,"振幅":2.42,"涨跌幅":-2.42,"涨跌额":-0.34,"换手率":0.37},{"日期":"2012-09-18T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.51,"最高":13.68,"最低":13.49,"成交量":122502,"成交额":166389840.0,"振幅":1.39,"涨跌幅":-1.46,"涨跌额":-0.2,"换手率":0.39},{"日期":"2012-09-19T00:00:00.000","股票代码":"000001","开盘":13.52,"收盘":13.34,"最高":13.57,"最低":13.21,"成交量":184346,"成交额":245924736.0,"振幅":2.66,"涨跌幅":-1.26,"涨跌额":-0.17,"换手率":0.59},{"日期":"2012-09-20T00:00:00.000","股票代码":"000001","开盘":13.31,"收盘":13.01,"最高":13.31,"最低":13.0,"成交量":181346,"成交额":237807072.0,"振幅":2.32,"涨跌幅":-2.47,"涨跌额":-0.33,"换手率":0.58},{"日期":"2012-09-21T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":12.88,"最高":13.03,"最低":12.83,"成交量":157513,"成交额":203492208.0,"振幅":1.54,"涨跌幅":-1.0,"涨跌额":-0.13,"换手率":0.51},{"日期":"2012-09-24T00:00:00.000","股票代码":"000001","开盘":12.82,"收盘":12.91,"最高":13.0,"最低":12.59,"成交量":179056,"成交额":228728960.0,"振幅":3.18,"涨跌幅":0.23,"涨跌额":0.03,"换手率":0.58},{"日期":"2012-09-25T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.74,"最高":12.88,"最低":12.7,"成交量":98826,"成交额":126342880.0,"振幅":1.39,"涨跌幅":-1.32,"涨跌额":-0.17,"换手率":0.32},{"日期":"2012-09-26T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.64,"最高":12.79,"最低":12.6,"成交量":70789,"成交额":89861904.0,"振幅":1.49,"涨跌幅":-0.78,"涨跌额":-0.1,"换手率":0.23},{"日期":"2012-09-27T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":13.03,"最高":13.26,"最低":12.63,"成交量":215387,"成交额":279689536.0,"振幅":4.98,"涨跌幅":3.09,"涨跌额":0.39,"换手率":0.69},{"日期":"2012-09-28T00:00:00.000","股票代码":"000001","开盘":12.95,"收盘":13.13,"最高":13.15,"最低":12.89,"成交量":150958,"成交额":196802880.0,"振幅":2.0,"涨跌幅":0.77,"涨跌额":0.1,"换手率":0.49},{"日期":"2012-10-08T00:00:00.000","股票代码":"000001","开盘":13.14,"收盘":12.96,"最高":13.23,"最低":12.9,"成交量":106386,"成交额":138955168.0,"振幅":2.51,"涨跌幅":-1.29,"涨跌额":-0.17,"换手率":0.34},{"日期":"2012-10-09T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.29,"最高":13.33,"最低":13.0,"成交量":164816,"成交额":218229440.0,"振幅":2.55,"涨跌幅":2.55,"涨跌额":0.33,"换手率":0.53},{"日期":"2012-10-10T00:00:00.000","股票代码":"000001","开盘":13.29,"收盘":13.29,"最高":13.3,"最低":13.2,"成交量":99766,"成交额":132165224.0,"振幅":0.75,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"2012-10-11T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.22,"最高":13.3,"最低":13.18,"成交量":95748,"成交额":126809880.0,"振幅":0.9,"涨跌幅":-0.53,"涨跌额":-0.07,"换手率":0.31},{"日期":"2012-10-12T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.29,"最高":13.43,"最低":13.21,"成交量":101452,"成交额":135067776.0,"振幅":1.66,"涨跌幅":0.53,"涨跌额":0.07,"换手率":0.33},{"日期":"2012-10-15T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.1,"最高":13.31,"最低":13.05,"成交量":89119,"成交额":117114360.0,"振幅":1.96,"涨跌幅":-1.43,"涨跌额":-0.19,"换手率":0.29},{"日期":"2012-10-16T00:00:00.000","股票代码":"000001","开盘":13.13,"收盘":13.22,"最高":13.35,"最低":13.07,"成交量":126346,"成交额":167235920.0,"振幅":2.14,"涨跌幅":0.92,"涨跌额":0.12,"换手率":0.41},{"日期":"2012-10-17T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.36,"最高":13.38,"最低":13.23,"成交量":121881,"成交额":162229776.0,"振幅":1.13,"涨跌幅":1.06,"涨跌额":0.14,"换手率":0.39},{"日期":"2012-10-18T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.51,"最高":13.56,"最低":13.35,"成交量":159179,"成交额":214090080.0,"振幅":1.57,"涨跌幅":1.12,"涨跌额":0.15,"换手率":0.51},{"日期":"2012-10-19T00:00:00.000","股票代码":"000001","开盘":13.42,"收盘":13.43,"最高":13.46,"最低":13.36,"成交量":100713,"成交额":135099120.0,"振幅":0.74,"涨跌幅":-0.59,"涨跌额":-0.08,"换手率":0.32},{"日期":"2012-10-22T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.47,"最高":13.51,"最低":13.29,"成交量":134089,"成交额":179787008.0,"振幅":1.64,"涨跌幅":0.3,"涨跌额":0.04,"换手率":0.43},{"日期":"2012-10-23T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":13.3,"最高":13.5,"最低":13.27,"成交量":116808,"成交额":156357632.0,"振幅":1.71,"涨跌幅":-1.26,"涨跌额":-0.17,"换手率":0.38},{"日期":"2012-10-24T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.29,"最高":13.4,"最低":13.23,"成交量":89953,"成交额":119926216.0,"振幅":1.28,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.29},{"日期":"2012-10-25T00:00:00.000","股票代码":"000001","开盘":13.32,"收盘":13.21,"最高":13.34,"最低":13.19,"成交量":123378,"成交额":163551584.0,"振幅":1.13,"涨跌幅":-0.6,"涨跌额":-0.08,"换手率":0.4},{"日期":"2012-10-26T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":12.93,"最高":13.3,"最低":12.9,"成交量":171380,"成交额":224201696.0,"振幅":3.03,"涨跌幅":-2.12,"涨跌额":-0.28,"换手率":0.55},{"日期":"2012-10-29T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.94,"最高":13.05,"最低":12.87,"成交量":129642,"成交额":167853280.0,"振幅":1.39,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.42},{"日期":"2012-10-30T00:00:00.000","股票代码":"000001","开盘":12.94,"收盘":13.09,"最高":13.14,"最低":12.92,"成交量":142922,"成交额":186512272.0,"振幅":1.7,"涨跌幅":1.16,"涨跌额":0.15,"换手率":0.46},{"日期":"2012-10-31T00:00:00.000","股票代码":"000001","开盘":13.12,"收盘":13.16,"最高":13.21,"最低":13.06,"成交量":75125,"成交额":98717440.0,"振幅":1.15,"涨跌幅":0.53,"涨跌额":0.07,"换手率":0.24},{"日期":"2012-11-01T00:00:00.000","股票代码":"000001","开盘":13.16,"收盘":13.38,"最高":13.51,"最低":13.15,"成交量":138003,"成交额":184644048.0,"振幅":2.74,"涨跌幅":1.67,"涨跌额":0.22,"换手率":0.44},{"日期":"2012-11-02T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.53,"最高":13.57,"最低":13.37,"成交量":163337,"成交额":219877328.0,"振幅":1.49,"涨跌幅":1.12,"涨跌额":0.15,"换手率":0.53},{"日期":"2012-11-05T00:00:00.000","股票代码":"000001","开盘":13.54,"收盘":13.61,"最高":13.71,"最低":13.5,"成交量":146755,"成交额":199475088.0,"振幅":1.55,"涨跌幅":0.59,"涨跌额":0.08,"换手率":0.47},{"日期":"2012-11-06T00:00:00.000","股票代码":"000001","开盘":13.59,"收盘":13.58,"最高":13.62,"最低":13.38,"成交量":130179,"成交额":175738848.0,"振幅":1.76,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.42},{"日期":"2012-11-07T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":13.55,"最高":13.63,"最低":13.43,"成交量":88169,"成交额":119251176.0,"振幅":1.47,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.28},{"日期":"2012-11-08T00:00:00.000","股票代码":"000001","开盘":13.44,"收盘":13.38,"最高":13.53,"最低":13.38,"成交量":84728,"成交额":113907728.0,"振幅":1.11,"涨跌幅":-1.25,"涨跌额":-0.17,"换手率":0.27},{"日期":"2012-11-09T00:00:00.000","股票代码":"000001","开盘":13.37,"收盘":13.42,"最高":13.44,"最低":13.33,"成交量":62171,"成交额":83239024.0,"振幅":0.82,"涨跌幅":0.3,"涨跌额":0.04,"换手率":0.2},{"日期":"2012-11-12T00:00:00.000","股票代码":"000001","开盘":13.39,"收盘":13.62,"最高":13.63,"最低":13.38,"成交量":145349,"成交额":196914080.0,"振幅":1.86,"涨跌幅":1.49,"涨跌额":0.2,"换手率":0.47},{"日期":"2012-11-13T00:00:00.000","股票代码":"000001","开盘":13.61,"收盘":13.42,"最高":13.61,"最低":13.38,"成交量":99935,"成交额":134504032.0,"振幅":1.69,"涨跌幅":-1.47,"涨跌额":-0.2,"换手率":0.32},{"日期":"2012-11-14T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.38,"最高":13.5,"最低":13.33,"成交量":75264,"成交额":100889376.0,"振幅":1.27,"涨跌幅":-0.3,"涨跌额":-0.04,"换手率":0.24},{"日期":"2012-11-15T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.15,"最高":13.39,"最低":13.1,"成交量":76520,"成交额":101637296.0,"振幅":2.17,"涨跌幅":-1.72,"涨跌额":-0.23,"换手率":0.25},{"日期":"2012-11-16T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.1,"最高":13.15,"最低":12.92,"成交量":147559,"成交额":192143856.0,"振幅":1.75,"涨跌幅":-0.38,"涨跌额":-0.05,"换手率":0.48},{"日期":"2012-11-19T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":13.09,"最高":13.11,"最低":12.93,"成交量":98369,"成交额":128001552.0,"振幅":1.37,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.32},{"日期":"2012-11-20T00:00:00.000","股票代码":"000001","开盘":13.09,"收盘":13.08,"最高":13.11,"最低":12.92,"成交量":79758,"成交额":104041952.0,"振幅":1.45,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.26},{"日期":"2012-11-21T00:00:00.000","股票代码":"000001","开盘":13.04,"收盘":13.26,"最高":13.3,"最低":12.99,"成交量":107927,"成交额":141558176.0,"振幅":2.37,"涨跌幅":1.38,"涨跌额":0.18,"换手率":0.35},{"日期":"2012-11-22T00:00:00.000","股票代码":"000001","开盘":13.24,"收盘":13.15,"最高":13.26,"最低":13.11,"成交量":48589,"成交额":63994756.0,"振幅":1.13,"涨跌幅":-0.83,"涨跌额":-0.11,"换手率":0.16},{"日期":"2012-11-23T00:00:00.000","股票代码":"000001","开盘":13.19,"收盘":13.26,"最高":13.33,"最低":13.14,"成交量":80318,"成交额":106505904.0,"振幅":1.44,"涨跌幅":0.84,"涨跌额":0.11,"换手率":0.26},{"日期":"2012-11-26T00:00:00.000","股票代码":"000001","开盘":13.24,"收盘":13.13,"最高":13.25,"最低":13.1,"成交量":57373,"成交额":75519848.0,"振幅":1.13,"涨跌幅":-0.98,"涨跌额":-0.13,"换手率":0.18},{"日期":"2012-11-27T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":13.18,"最高":13.19,"最低":13.06,"成交量":88752,"成交额":116511888.0,"振幅":0.99,"涨跌幅":0.38,"涨跌额":0.05,"换手率":0.29},{"日期":"2012-11-28T00:00:00.000","股票代码":"000001","开盘":13.12,"收盘":13.09,"最高":13.19,"最低":13.08,"成交量":72136,"成交额":94731376.0,"振幅":0.83,"涨跌幅":-0.68,"涨跌额":-0.09,"换手率":0.23},{"日期":"2012-11-29T00:00:00.000","股票代码":"000001","开盘":13.09,"收盘":12.74,"最高":13.1,"最低":12.74,"成交量":204974,"成交额":263156032.0,"振幅":2.75,"涨跌幅":-2.67,"涨跌额":-0.35,"换手率":0.66},{"日期":"2012-11-30T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.8,"最高":12.88,"最低":12.7,"成交量":96646,"成交额":123711328.0,"振幅":1.41,"涨跌幅":0.47,"涨跌额":0.06,"换手率":0.31},{"日期":"2012-12-03T00:00:00.000","股票代码":"000001","开盘":12.81,"收盘":12.56,"最高":12.83,"最低":12.5,"成交量":140728,"成交额":177383533.0,"振幅":2.58,"涨跌幅":-1.88,"涨跌额":-0.24,"换手率":0.45},{"日期":"2012-12-04T00:00:00.000","股票代码":"000001","开盘":12.56,"收盘":12.7,"最高":12.77,"最低":12.48,"成交量":116924,"成交额":147537061.0,"振幅":2.31,"涨跌幅":1.11,"涨跌额":0.14,"换手率":0.38},{"日期":"2012-12-05T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":13.39,"最高":13.47,"最低":12.63,"成交量":402364,"成交额":532826192.0,"振幅":6.61,"涨跌幅":5.43,"涨跌额":0.69,"换手率":1.3},{"日期":"2012-12-06T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.51,"最高":13.56,"最低":13.31,"成交量":361015,"成交额":486216800.0,"振幅":1.87,"涨跌幅":0.9,"涨跌额":0.12,"换手率":1.16},{"日期":"2012-12-07T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":14.02,"最高":14.03,"最低":13.48,"成交量":456568,"成交额":632609120.0,"振幅":4.07,"涨跌幅":3.77,"涨跌额":0.51,"换手率":1.47},{"日期":"2012-12-10T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.32,"最高":14.42,"最低":13.87,"成交量":481814,"成交额":681366288.0,"振幅":3.92,"涨跌幅":2.14,"涨跌额":0.3,"换手率":1.55},{"日期":"2012-12-11T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.11,"最高":14.37,"最低":14.09,"成交量":260683,"成交额":370736000.0,"振幅":1.96,"涨跌幅":-1.47,"涨跌额":-0.21,"换手率":0.84},{"日期":"2012-12-12T00:00:00.000","股票代码":"000001","开盘":14.13,"收盘":14.24,"最高":14.39,"最低":14.09,"成交量":227397,"成交额":323505184.0,"振幅":2.13,"涨跌幅":0.92,"涨跌额":0.13,"换手率":0.73},{"日期":"2012-12-13T00:00:00.000","股票代码":"000001","开盘":14.19,"收盘":14.06,"最高":14.22,"最低":14.05,"成交量":189649,"成交额":268485664.0,"振幅":1.19,"涨跌幅":-1.26,"涨跌额":-0.18,"换手率":0.61},{"日期":"2012-12-14T00:00:00.000","股票代码":"000001","开盘":14.04,"收盘":15.18,"最高":15.2,"最低":14.02,"成交量":774138,"成交额":1143057888.0,"振幅":8.39,"涨跌幅":7.97,"涨跌额":1.12,"换手率":2.49},{"日期":"2012-12-17T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.22,"最高":15.32,"最低":15.0,"成交量":487780,"成交额":740677392.0,"振幅":2.11,"涨跌幅":0.26,"涨跌额":0.04,"换手率":1.57},{"日期":"2012-12-18T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":15.25,"最高":15.47,"最低":15.04,"成交量":411630,"成交额":630112656.0,"振幅":2.83,"涨跌幅":0.2,"涨跌额":0.03,"换手率":1.33},{"日期":"2012-12-19T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.18,"最高":15.34,"最低":15.14,"成交量":271576,"成交额":413928576.0,"振幅":1.31,"涨跌幅":-0.46,"涨跌额":-0.07,"换手率":0.87},{"日期":"2012-12-20T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.11,"最高":15.15,"最低":14.78,"成交量":293475,"成交额":438977120.0,"振幅":2.44,"涨跌幅":-0.46,"涨跌额":-0.07,"换手率":0.95},{"日期":"2012-12-21T00:00:00.000","股票代码":"000001","开盘":15.08,"收盘":14.87,"最高":15.14,"最低":14.85,"成交量":245272,"成交额":366606688.0,"振幅":1.92,"涨跌幅":-1.59,"涨跌额":-0.24,"换手率":0.79},{"日期":"2012-12-24T00:00:00.000","股票代码":"000001","开盘":14.84,"收盘":14.92,"最高":15.21,"最低":14.82,"成交量":217778,"成交额":327128896.0,"振幅":2.62,"涨跌幅":0.34,"涨跌额":0.05,"换手率":0.7},{"日期":"2012-12-25T00:00:00.000","股票代码":"000001","开盘":14.89,"收盘":15.41,"最高":15.58,"最低":14.8,"成交量":449881,"成交额":691035808.0,"振幅":5.23,"涨跌幅":3.28,"涨跌额":0.49,"换手率":1.45},{"日期":"2012-12-26T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.37,"最高":15.45,"最低":15.25,"成交量":308014,"成交额":472347392.0,"振幅":1.3,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.99},{"日期":"2012-12-27T00:00:00.000","股票代码":"000001","开盘":15.43,"收盘":15.48,"最高":15.56,"最低":15.27,"成交量":283630,"成交额":436845776.0,"振幅":1.89,"涨跌幅":0.72,"涨跌额":0.11,"换手率":0.91},{"日期":"2012-12-28T00:00:00.000","股票代码":"000001","开盘":15.45,"收盘":15.6,"最高":15.78,"最低":15.37,"成交量":242349,"成交额":377652112.0,"振幅":2.65,"涨跌幅":0.78,"涨跌额":0.12,"换手率":0.78},{"日期":"2012-12-31T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":16.02,"最高":16.17,"最低":15.65,"成交量":378684,"成交额":605187328.0,"振幅":3.33,"涨跌幅":2.69,"涨跌额":0.42,"换手率":1.22},{"日期":"2013-01-04T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":15.99,"最高":16.45,"最低":15.92,"成交量":443851,"成交额":717567552.0,"振幅":3.31,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":1.43},{"日期":"2013-01-07T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":16.3,"最高":16.35,"最低":15.88,"成交量":357169,"成交额":578450480.0,"振幅":2.94,"涨跌幅":1.94,"涨跌额":0.31,"换手率":1.15},{"日期":"2013-01-08T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.0,"最高":16.37,"最低":15.86,"成交量":312479,"成交额":501360096.0,"振幅":3.13,"涨跌幅":-1.84,"涨跌额":-0.3,"换手率":1.01},{"日期":"2013-01-09T00:00:00.000","股票代码":"000001","开盘":15.96,"收盘":15.86,"最高":16.02,"最低":15.8,"成交量":251329,"成交额":399696176.0,"振幅":1.38,"涨跌幅":-0.88,"涨跌额":-0.14,"换手率":0.81},{"日期":"2013-01-10T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.87,"最高":16.1,"最低":15.79,"成交量":240030,"成交额":383347728.0,"振幅":1.95,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.77},{"日期":"2013-01-11T00:00:00.000","股票代码":"000001","开盘":15.87,"收盘":15.54,"最高":16.04,"最低":15.45,"成交量":251269,"成交额":396184768.0,"振幅":3.72,"涨跌幅":-2.08,"涨跌额":-0.33,"换手率":0.81},{"日期":"2013-01-14T00:00:00.000","股票代码":"000001","开盘":15.49,"收盘":17.09,"最高":17.09,"最低":15.49,"成交量":939896,"成交额":1568842032.0,"振幅":10.3,"涨跌幅":9.97,"涨跌额":1.55,"换手率":3.03},{"日期":"2013-01-15T00:00:00.000","股票代码":"000001","开盘":17.12,"收盘":17.61,"最高":17.92,"最低":17.09,"成交量":984064,"成交额":1719308608.0,"振幅":4.86,"涨跌幅":3.04,"涨跌额":0.52,"换手率":3.17},{"日期":"2013-01-16T00:00:00.000","股票代码":"000001","开盘":17.61,"收盘":17.82,"最高":17.91,"最低":17.22,"成交量":682701,"成交额":1198986576.0,"振幅":3.92,"涨跌幅":1.19,"涨跌额":0.21,"换手率":2.2},{"日期":"2013-01-17T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.74,"最高":18.28,"最低":17.46,"成交量":675772,"成交额":1206432384.0,"振幅":4.6,"涨跌幅":-0.45,"涨跌额":-0.08,"换手率":2.18},{"日期":"2013-01-18T00:00:00.000","股票代码":"000001","开盘":17.87,"收盘":18.33,"最高":18.42,"最低":17.6,"成交量":665368,"成交额":1201751664.0,"振幅":4.62,"涨跌幅":3.33,"涨跌额":0.59,"换手率":2.14},{"日期":"2013-01-21T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":19.7,"最高":19.7,"最低":17.99,"成交量":782136,"成交额":1465651632.0,"振幅":9.33,"涨跌幅":7.47,"涨跌额":1.37,"换手率":2.52},{"日期":"2013-01-22T00:00:00.000","股票代码":"000001","开盘":19.46,"收盘":20.48,"最高":20.9,"最低":19.33,"成交量":1068770,"成交额":2167549632.0,"振幅":7.97,"涨跌幅":3.96,"涨跌额":0.78,"换手率":3.44},{"日期":"2013-01-23T00:00:00.000","股票代码":"000001","开盘":20.01,"收盘":20.05,"最高":20.41,"最低":19.3,"成交量":635698,"成交额":1266082624.0,"振幅":5.42,"涨跌幅":-2.1,"涨跌额":-0.43,"换手率":2.05},{"日期":"2013-01-24T00:00:00.000","股票代码":"000001","开盘":20.03,"收盘":19.45,"最高":20.58,"最低":19.3,"成交量":857236,"成交额":1709191456.0,"振幅":6.38,"涨跌幅":-2.99,"涨跌额":-0.6,"换手率":2.76},{"日期":"2013-01-25T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.15,"最高":19.58,"最低":18.94,"成交量":614312,"成交额":1178016304.0,"振幅":3.29,"涨跌幅":-1.54,"涨跌额":-0.3,"换手率":1.98},{"日期":"2013-01-28T00:00:00.000","股票代码":"000001","开盘":19.16,"收盘":21.07,"最高":21.07,"最低":19.16,"成交量":1163995,"成交额":2365203184.0,"振幅":9.97,"涨跌幅":10.03,"涨跌额":1.92,"换手率":3.75},{"日期":"2013-01-29T00:00:00.000","股票代码":"000001","开盘":21.3,"收盘":21.38,"最高":21.55,"最低":20.63,"成交量":1082895,"成交额":2288064736.0,"振幅":4.37,"涨跌幅":1.47,"涨跌额":0.31,"换手率":3.49},{"日期":"2013-01-30T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.33,"最高":21.34,"最低":20.8,"成交量":583625,"成交额":1233766336.0,"振幅":2.53,"涨跌幅":-0.23,"涨跌额":-0.05,"换手率":1.88},{"日期":"2013-01-31T00:00:00.000","股票代码":"000001","开盘":21.27,"收盘":21.1,"最高":21.34,"最低":20.8,"成交量":415884,"成交额":873902880.0,"振幅":2.53,"涨跌幅":-1.08,"涨跌额":-0.23,"换手率":1.34},{"日期":"2013-02-01T00:00:00.000","股票代码":"000001","开盘":21.02,"收盘":22.43,"最高":22.55,"最低":20.79,"成交量":824080,"成交额":1793445728.0,"振幅":8.34,"涨跌幅":6.3,"涨跌额":1.33,"换手率":2.65},{"日期":"2013-02-04T00:00:00.000","股票代码":"000001","开盘":22.26,"收盘":22.01,"最高":22.79,"最低":21.71,"成交量":857420,"成交额":1906659488.0,"振幅":4.81,"涨跌幅":-1.87,"涨跌额":-0.42,"换手率":2.76},{"日期":"2013-02-05T00:00:00.000","股票代码":"000001","开盘":21.74,"收盘":21.78,"最高":22.16,"最低":21.19,"成交量":426891,"成交额":927037952.0,"振幅":4.41,"涨跌幅":-1.04,"涨跌额":-0.23,"换手率":1.37},{"日期":"2013-02-06T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.86,"最高":21.98,"最低":21.45,"成交量":380827,"成交额":827479696.0,"振幅":2.43,"涨跌幅":0.37,"涨跌额":0.08,"换手率":1.23},{"日期":"2013-02-07T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":20.85,"最高":21.81,"最低":20.31,"成交量":586127,"成交额":1230117760.0,"振幅":6.86,"涨跌幅":-4.62,"涨跌额":-1.01,"换手率":1.89},{"日期":"2013-02-08T00:00:00.000","股票代码":"000001","开盘":20.78,"收盘":20.75,"最高":21.05,"最低":20.39,"成交量":462025,"成交额":958773536.0,"振幅":3.17,"涨跌幅":-0.48,"涨跌额":-0.1,"换手率":1.49},{"日期":"2013-02-18T00:00:00.000","股票代码":"000001","开盘":20.91,"收盘":20.9,"最高":21.49,"最低":20.73,"成交量":421813,"成交额":887486896.0,"振幅":3.66,"涨跌幅":0.72,"涨跌额":0.15,"换手率":1.36},{"日期":"2013-02-19T00:00:00.000","股票代码":"000001","开盘":20.8,"收盘":20.81,"最高":21.11,"最低":20.67,"成交量":486508,"成交额":1017085040.0,"振幅":2.11,"涨跌幅":-0.43,"涨跌额":-0.09,"换手率":1.57},{"日期":"2013-02-20T00:00:00.000","股票代码":"000001","开盘":20.85,"收盘":20.3,"最高":20.99,"最低":19.69,"成交量":659158,"成交额":1324230512.0,"振幅":6.25,"涨跌幅":-2.45,"涨跌额":-0.51,"换手率":2.12},{"日期":"2013-02-21T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.6,"最高":20.0,"最低":19.06,"成交量":740245,"成交额":1445657248.0,"振幅":4.63,"涨跌幅":-3.45,"涨跌额":-0.7,"换手率":2.38},{"日期":"2013-02-22T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.12,"最高":19.69,"最低":18.95,"成交量":468595,"成交额":907188832.0,"振幅":3.78,"涨跌幅":-2.45,"涨跌额":-0.48,"换手率":1.51},{"日期":"2013-02-25T00:00:00.000","股票代码":"000001","开盘":19.26,"收盘":20.01,"最高":20.3,"最低":19.22,"成交量":616301,"成交额":1218835616.0,"振幅":5.65,"涨跌幅":4.65,"涨跌额":0.89,"换手率":1.98},{"日期":"2013-02-26T00:00:00.000","股票代码":"000001","开盘":19.81,"收盘":20.85,"最高":21.97,"最低":19.7,"成交量":1034815,"成交额":2186227776.0,"振幅":11.34,"涨跌幅":4.2,"涨跌额":0.84,"换手率":3.33},{"日期":"2013-02-27T00:00:00.000","股票代码":"000001","开盘":21.01,"收盘":21.02,"最高":21.82,"最低":20.85,"成交量":700677,"成交额":1492890624.0,"振幅":4.65,"涨跌幅":0.82,"涨跌额":0.17,"换手率":2.26},{"日期":"2013-02-28T00:00:00.000","股票代码":"000001","开盘":21.14,"收盘":23.0,"最高":23.0,"最低":21.03,"成交量":1119892,"成交额":2487830672.0,"振幅":9.37,"涨跌幅":9.42,"涨跌额":1.98,"换手率":3.61},{"日期":"2013-03-01T00:00:00.000","股票代码":"000001","开盘":22.93,"收盘":23.06,"最高":23.24,"最低":22.37,"成交量":1037824,"成交额":2371270416.0,"振幅":3.78,"涨跌幅":0.26,"涨跌额":0.06,"换手率":3.34},{"日期":"2013-03-04T00:00:00.000","股票代码":"000001","开盘":22.45,"收盘":21.75,"最高":23.0,"最低":21.53,"成交量":1098780,"成交额":2429985328.0,"振幅":6.37,"涨跌幅":-5.68,"涨跌额":-1.31,"换手率":3.54},{"日期":"2013-03-05T00:00:00.000","股票代码":"000001","开盘":21.8,"收盘":23.93,"最高":23.93,"最低":21.79,"成交量":1168987,"成交额":2700253296.0,"振幅":9.84,"涨跌幅":10.02,"涨跌额":2.18,"换手率":3.76},{"日期":"2013-03-06T00:00:00.000","股票代码":"000001","开盘":24.5,"收盘":24.25,"最高":24.71,"最低":23.92,"成交量":1138281,"成交额":2762182928.0,"振幅":3.3,"涨跌幅":1.34,"涨跌额":0.32,"换手率":3.67},{"日期":"2013-03-07T00:00:00.000","股票代码":"000001","开盘":23.95,"收盘":23.74,"最高":24.12,"最低":22.75,"成交量":892671,"成交额":2106340352.0,"振幅":5.65,"涨跌幅":-2.1,"涨跌额":-0.51,"换手率":2.87},{"日期":"2013-03-08T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":22.86,"最高":23.98,"最低":22.46,"成交量":925868,"成交额":2138191040.0,"振幅":6.4,"涨跌幅":-3.71,"涨跌额":-0.88,"换手率":2.98},{"日期":"2013-03-11T00:00:00.000","股票代码":"000001","开盘":22.72,"收盘":22.63,"最高":22.98,"最低":21.85,"成交量":573293,"成交额":1288820736.0,"振幅":4.94,"涨跌幅":-1.01,"涨跌额":-0.23,"换手率":1.85},{"日期":"2013-03-12T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":21.72,"最高":22.79,"最低":21.31,"成交量":840769,"成交额":1845179568.0,"振幅":6.54,"涨跌幅":-4.02,"涨跌额":-0.91,"换手率":2.71},{"日期":"2013-03-13T00:00:00.000","股票代码":"000001","开盘":21.69,"收盘":22.09,"最高":22.58,"最低":21.61,"成交量":836902,"成交额":1857825760.0,"振幅":4.47,"涨跌幅":1.7,"涨跌额":0.37,"换手率":2.7},{"日期":"2013-03-14T00:00:00.000","股票代码":"000001","开盘":22.0,"收盘":21.67,"最高":22.09,"最低":21.3,"成交量":577854,"成交额":1259573680.0,"振幅":3.58,"涨跌幅":-1.9,"涨跌额":-0.42,"换手率":1.86},{"日期":"2013-03-15T00:00:00.000","股票代码":"000001","开盘":21.66,"收盘":22.2,"最高":22.63,"最低":20.8,"成交量":943574,"成交额":2057527328.0,"振幅":8.44,"涨跌幅":2.45,"涨跌额":0.53,"换手率":3.04},{"日期":"2013-03-18T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.35,"最高":22.0,"最低":21.21,"成交量":745295,"成交额":1605426352.0,"振幅":3.56,"涨跌幅":-3.83,"涨跌额":-0.85,"换手率":2.4},{"日期":"2013-03-19T00:00:00.000","股票代码":"000001","开盘":21.3,"收盘":21.5,"最高":21.73,"最低":21.04,"成交量":529771,"成交额":1135421200.0,"振幅":3.23,"涨跌幅":0.7,"涨跌额":0.15,"换手率":1.71},{"日期":"2013-03-20T00:00:00.000","股票代码":"000001","开盘":21.43,"收盘":23.1,"最高":23.27,"最低":21.4,"成交量":1309370,"成交额":2950191936.0,"振幅":8.7,"涨跌幅":7.44,"涨跌额":1.6,"换手率":4.22},{"日期":"2013-03-21T00:00:00.000","股票代码":"000001","开盘":22.99,"收盘":22.96,"最高":23.21,"最低":22.68,"成交量":715318,"成交额":1640675056.0,"振幅":2.29,"涨跌幅":-0.61,"涨跌额":-0.14,"换手率":2.3},{"日期":"2013-03-22T00:00:00.000","股票代码":"000001","开盘":22.95,"收盘":23.03,"最高":23.14,"最低":22.78,"成交量":411825,"成交额":947445344.0,"振幅":1.57,"涨跌幅":0.3,"涨跌额":0.07,"换手率":1.33},{"日期":"2013-03-25T00:00:00.000","股票代码":"000001","开盘":23.13,"收盘":22.76,"最高":23.28,"最低":22.67,"成交量":452894,"成交额":1037164944.0,"振幅":2.65,"涨跌幅":-1.17,"涨跌额":-0.27,"换手率":1.46},{"日期":"2013-03-26T00:00:00.000","股票代码":"000001","开盘":22.59,"收盘":22.14,"最高":22.59,"最低":22.08,"成交量":559773,"成交额":1248606032.0,"振幅":2.24,"涨跌幅":-2.72,"涨跌额":-0.62,"换手率":1.8},{"日期":"2013-03-27T00:00:00.000","股票代码":"000001","开盘":22.17,"收盘":22.15,"最高":22.67,"最低":21.92,"成交量":385997,"成交额":859815728.0,"振幅":3.39,"涨跌幅":0.05,"涨跌额":0.01,"换手率":1.24},{"日期":"2013-03-28T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.02,"最高":21.0,"最低":19.94,"成交量":1175043,"成交额":2385878240.0,"振幅":4.79,"涨跌幅":-9.62,"涨跌额":-2.13,"换手率":3.78},{"日期":"2013-03-29T00:00:00.000","股票代码":"000001","开盘":20.02,"收盘":20.12,"最高":20.37,"最低":19.64,"成交量":569848,"成交额":1139477696.0,"振幅":3.65,"涨跌幅":0.5,"涨跌额":0.1,"换手率":1.84},{"日期":"2013-04-01T00:00:00.000","股票代码":"000001","开盘":20.2,"收盘":20.39,"最高":20.6,"最低":20.1,"成交量":385542,"成交额":786200272.0,"振幅":2.49,"涨跌幅":1.34,"涨跌额":0.27,"换手率":1.24},{"日期":"2013-04-02T00:00:00.000","股票代码":"000001","开盘":20.38,"收盘":20.44,"最高":20.9,"最低":20.19,"成交量":463055,"成交额":952838176.0,"振幅":3.48,"涨跌幅":0.25,"涨跌额":0.05,"换手率":1.49},{"日期":"2013-04-03T00:00:00.000","股票代码":"000001","开盘":20.56,"收盘":20.45,"最高":20.79,"最低":20.31,"成交量":224590,"成交额":461545648.0,"振幅":2.35,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.72},{"日期":"2013-04-08T00:00:00.000","股票代码":"000001","开盘":19.79,"收盘":19.93,"最高":20.1,"最低":19.58,"成交量":407715,"成交额":808525760.0,"振幅":2.54,"涨跌幅":-2.54,"涨跌额":-0.52,"换手率":1.31},{"日期":"2013-04-09T00:00:00.000","股票代码":"000001","开盘":19.99,"收盘":19.94,"最高":20.26,"最低":19.91,"成交量":380491,"成交额":763834464.0,"振幅":1.76,"涨跌幅":0.05,"涨跌额":0.01,"换手率":1.23},{"日期":"2013-04-10T00:00:00.000","股票代码":"000001","开盘":19.88,"收盘":19.4,"最高":19.9,"最低":19.13,"成交量":507767,"成交额":988314144.0,"振幅":3.86,"涨跌幅":-2.71,"涨跌额":-0.54,"换手率":1.64},{"日期":"2013-04-11T00:00:00.000","股票代码":"000001","开盘":19.59,"收盘":19.41,"最高":19.7,"最低":19.29,"成交量":311789,"成交额":607690400.0,"振幅":2.11,"涨跌幅":0.05,"涨跌额":0.01,"换手率":1.0},{"日期":"2013-04-12T00:00:00.000","股票代码":"000001","开盘":19.45,"收盘":18.9,"最高":19.48,"最低":18.8,"成交量":805323,"成交额":1535799808.0,"振幅":3.5,"涨跌幅":-2.63,"涨跌额":-0.51,"换手率":2.59},{"日期":"2013-04-15T00:00:00.000","股票代码":"000001","开盘":18.94,"收盘":18.56,"最高":19.06,"最低":18.41,"成交量":570957,"成交额":1065287824.0,"振幅":3.44,"涨跌幅":-1.8,"涨跌额":-0.34,"换手率":1.84},{"日期":"2013-04-16T00:00:00.000","股票代码":"000001","开盘":18.33,"收盘":18.75,"最高":18.76,"最低":18.1,"成交量":655492,"成交额":1213261312.0,"振幅":3.56,"涨跌幅":1.02,"涨跌额":0.19,"换手率":2.11},{"日期":"2013-04-17T00:00:00.000","股票代码":"000001","开盘":18.7,"收盘":18.49,"最高":18.77,"最低":18.05,"成交量":642703,"成交额":1180893504.0,"振幅":3.84,"涨跌幅":-1.39,"涨跌额":-0.26,"换手率":2.07},{"日期":"2013-04-18T00:00:00.000","股票代码":"000001","开盘":18.22,"收盘":19.1,"最高":19.19,"最低":18.09,"成交量":901245,"成交额":1685861520.0,"振幅":5.95,"涨跌幅":3.3,"涨跌额":0.61,"换手率":2.9},{"日期":"2013-04-19T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":20.24,"最高":20.6,"最低":18.94,"成交量":1478380,"成交额":2902667296.0,"振幅":8.69,"涨跌幅":5.97,"涨跌额":1.14,"换手率":4.76},{"日期":"2013-04-22T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.23,"最高":20.37,"最低":19.91,"成交量":692914,"成交额":1396575712.0,"振幅":2.27,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":2.23},{"日期":"2013-04-23T00:00:00.000","股票代码":"000001","开盘":20.33,"收盘":19.08,"最高":20.39,"最低":19.05,"成交量":802659,"成交额":1559983312.0,"振幅":6.62,"涨跌幅":-5.68,"涨跌额":-1.15,"换手率":2.58},{"日期":"2013-04-24T00:00:00.000","股票代码":"000001","开盘":18.75,"收盘":19.4,"最高":19.79,"最低":18.55,"成交量":733380,"成交额":1397785376.0,"振幅":6.5,"涨跌幅":1.68,"涨跌额":0.32,"换手率":2.36},{"日期":"2013-04-25T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.83,"最高":19.38,"最低":18.74,"成交量":446856,"成交额":847664656.0,"振幅":3.3,"涨跌幅":-2.94,"涨跌额":-0.57,"换手率":1.44},{"日期":"2013-04-26T00:00:00.000","股票代码":"000001","开盘":18.99,"收盘":18.7,"最高":19.22,"最低":18.65,"成交量":336739,"成交额":637945792.0,"振幅":3.03,"涨跌幅":-0.69,"涨跌额":-0.13,"换手率":1.08},{"日期":"2013-05-02T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.91,"最高":18.92,"最低":18.4,"成交量":237573,"成交额":445019632.0,"振幅":2.78,"涨跌幅":1.12,"涨跌额":0.21,"换手率":0.77},{"日期":"2013-05-03T00:00:00.000","股票代码":"000001","开盘":18.98,"收盘":19.73,"最高":20.21,"最低":18.86,"成交量":720126,"成交额":1419670064.0,"振幅":7.14,"涨跌幅":4.34,"涨跌额":0.82,"换手率":2.32},{"日期":"2013-05-06T00:00:00.000","股票代码":"000001","开盘":19.84,"收盘":20.31,"最高":20.56,"最低":19.68,"成交量":840545,"成交额":1700266272.0,"振幅":4.46,"涨跌幅":2.94,"涨跌额":0.58,"换手率":2.71},{"日期":"2013-05-07T00:00:00.000","股票代码":"000001","开盘":20.16,"收盘":20.25,"最高":20.38,"最低":19.88,"成交量":424171,"成交额":854343024.0,"振幅":2.46,"涨跌幅":-0.3,"涨跌额":-0.06,"换手率":1.37},{"日期":"2013-05-08T00:00:00.000","股票代码":"000001","开盘":20.35,"收盘":20.38,"最高":20.87,"最低":19.92,"成交量":628787,"成交额":1286250144.0,"振幅":4.69,"涨跌幅":0.64,"涨跌额":0.13,"换手率":2.02},{"日期":"2013-05-09T00:00:00.000","股票代码":"000001","开盘":20.27,"收盘":20.13,"最高":20.27,"最低":19.8,"成交量":483613,"成交额":967721584.0,"振幅":2.31,"涨跌幅":-1.23,"涨跌额":-0.25,"换手率":1.56},{"日期":"2013-05-10T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.19,"最高":20.42,"最低":19.89,"成交量":386248,"成交额":779054960.0,"振幅":2.63,"涨跌幅":0.3,"涨跌额":0.06,"换手率":1.24},{"日期":"2013-05-13T00:00:00.000","股票代码":"000001","开盘":20.11,"收盘":19.92,"最高":20.2,"最低":19.8,"成交量":323880,"成交额":645920624.0,"振幅":1.98,"涨跌幅":-1.34,"涨跌额":-0.27,"换手率":1.04},{"日期":"2013-05-14T00:00:00.000","股票代码":"000001","开盘":19.92,"收盘":19.29,"最高":19.93,"最低":19.11,"成交量":498161,"成交额":963271664.0,"振幅":4.12,"涨跌幅":-3.16,"涨跌额":-0.63,"换手率":1.6},{"日期":"2013-05-15T00:00:00.000","股票代码":"000001","开盘":19.29,"收盘":19.3,"最高":19.42,"最低":19.15,"成交量":242083,"成交额":466686512.0,"振幅":1.4,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.78},{"日期":"2013-05-16T00:00:00.000","股票代码":"000001","开盘":19.21,"收盘":20.31,"最高":20.47,"最低":19.05,"成交量":813116,"成交额":1620143088.0,"振幅":7.36,"涨跌幅":5.23,"涨跌额":1.01,"换手率":2.62},{"日期":"2013-05-17T00:00:00.000","股票代码":"000001","开盘":20.28,"收盘":20.39,"最高":20.53,"最低":19.92,"成交量":595807,"成交额":1207256064.0,"振幅":3.0,"涨跌幅":0.39,"涨跌额":0.08,"换手率":1.92},{"日期":"2013-05-20T00:00:00.000","股票代码":"000001","开盘":20.48,"收盘":20.98,"最高":21.5,"最低":20.38,"成交量":876975,"成交额":1842617472.0,"振幅":5.49,"涨跌幅":2.89,"涨跌额":0.59,"换手率":2.82},{"日期":"2013-05-21T00:00:00.000","股票代码":"000001","开盘":20.8,"收盘":21.1,"最高":21.21,"最低":20.74,"成交量":447575,"成交额":938805120.0,"振幅":2.24,"涨跌幅":0.57,"涨跌额":0.12,"换手率":1.44},{"日期":"2013-05-22T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":21.16,"最高":21.29,"最低":20.92,"成交量":413113,"成交额":872231920.0,"振幅":1.75,"涨跌幅":0.28,"涨跌额":0.06,"换手率":1.33},{"日期":"2013-05-23T00:00:00.000","股票代码":"000001","开盘":21.01,"收盘":20.52,"最高":21.2,"最低":20.5,"成交量":507409,"成交额":1054439744.0,"振幅":3.31,"涨跌幅":-3.02,"涨跌额":-0.64,"换手率":1.63},{"日期":"2013-05-24T00:00:00.000","股票代码":"000001","开盘":20.55,"收盘":20.69,"最高":20.94,"最低":20.31,"成交量":332810,"成交额":686838480.0,"振幅":3.07,"涨跌幅":0.83,"涨跌额":0.17,"换手率":1.07},{"日期":"2013-05-27T00:00:00.000","股票代码":"000001","开盘":20.59,"收盘":20.42,"最高":20.88,"最低":20.29,"成交量":358546,"成交额":737775168.0,"振幅":2.85,"涨跌幅":-1.3,"涨跌额":-0.27,"换手率":1.15},{"日期":"2013-05-28T00:00:00.000","股票代码":"000001","开盘":20.42,"收盘":21.6,"最高":21.7,"最低":20.24,"成交量":783617,"成交额":1653684464.0,"振幅":7.15,"涨跌幅":5.78,"涨跌额":1.18,"换手率":2.52},{"日期":"2013-05-29T00:00:00.000","股票代码":"000001","开盘":21.61,"收盘":21.28,"最高":21.69,"最低":21.22,"成交量":532598,"成交额":1140654688.0,"振幅":2.18,"涨跌幅":-1.48,"涨跌额":-0.32,"换手率":1.72},{"日期":"2013-05-30T00:00:00.000","股票代码":"000001","开盘":21.22,"收盘":21.2,"最高":21.58,"最低":21.06,"成交量":425442,"成交额":905433840.0,"振幅":2.44,"涨跌幅":-0.38,"涨跌额":-0.08,"换手率":1.37},{"日期":"2013-05-31T00:00:00.000","股票代码":"000001","开盘":21.25,"收盘":20.99,"最高":21.49,"最低":20.98,"成交量":361862,"成交额":767274336.0,"振幅":2.41,"涨跌幅":-0.99,"涨跌额":-0.21,"换手率":1.17},{"日期":"2013-06-03T00:00:00.000","股票代码":"000001","开盘":20.93,"收盘":20.91,"最高":21.19,"最低":20.79,"成交量":343793,"成交额":720122816.0,"振幅":1.91,"涨跌幅":-0.38,"涨跌额":-0.08,"换手率":1.11},{"日期":"2013-06-04T00:00:00.000","股票代码":"000001","开盘":20.91,"收盘":21.13,"最高":21.33,"最低":20.78,"成交量":442157,"成交额":930180288.0,"振幅":2.63,"涨跌幅":1.05,"涨跌额":0.22,"换手率":1.42},{"日期":"2013-06-05T00:00:00.000","股票代码":"000001","开盘":21.01,"收盘":20.81,"最高":21.11,"最低":20.62,"成交量":305745,"成交额":636042480.0,"振幅":2.32,"涨跌幅":-1.51,"涨跌额":-0.32,"换手率":0.98},{"日期":"2013-06-06T00:00:00.000","股票代码":"000001","开盘":20.59,"收盘":20.13,"最高":20.77,"最低":20.04,"成交量":435270,"成交额":883833840.0,"振幅":3.51,"涨跌幅":-3.27,"涨跌额":-0.68,"换手率":1.4},{"日期":"2013-06-07T00:00:00.000","股票代码":"000001","开盘":20.13,"收盘":19.53,"最高":20.26,"最低":19.41,"成交量":402001,"成交额":795705792.0,"振幅":4.22,"涨跌幅":-2.98,"涨跌额":-0.6,"换手率":1.29},{"日期":"2013-06-13T00:00:00.000","股票代码":"000001","开盘":19.31,"收盘":18.79,"最高":19.33,"最低":18.55,"成交量":381343,"成交额":717936640.0,"振幅":3.99,"涨跌幅":-3.79,"涨跌额":-0.74,"换手率":1.23},{"日期":"2013-06-14T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.06,"最高":19.2,"最低":18.8,"成交量":328553,"成交额":625125440.0,"振幅":2.13,"涨跌幅":1.44,"涨跌额":0.27,"换手率":1.06},{"日期":"2013-06-17T00:00:00.000","股票代码":"000001","开盘":19.16,"收盘":19.24,"最高":19.56,"最低":18.95,"成交量":309210,"成交额":596190240.0,"振幅":3.2,"涨跌幅":0.94,"涨跌额":0.18,"换手率":1.0},{"日期":"2013-06-18T00:00:00.000","股票代码":"000001","开盘":19.45,"收盘":19.73,"最高":20.04,"最低":19.45,"成交量":389599,"成交额":770155936.0,"振幅":3.07,"涨跌幅":2.55,"涨跌额":0.49,"换手率":1.25},{"日期":"2013-06-19T00:00:00.000","股票代码":"000001","开盘":19.55,"收盘":19.24,"最高":19.56,"最低":19.15,"成交量":369978,"成交额":714070032.0,"振幅":2.08,"涨跌幅":-2.48,"涨跌额":-0.49,"换手率":1.19},{"日期":"2013-06-20T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":11.18,"最高":11.95,"最低":11.07,"成交量":903067,"成交额":1029738096.0,"振幅":4.57,"涨跌幅":-41.89,"涨跌额":-8.06,"换手率":1.82},{"日期":"2013-06-21T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":11.28,"最高":11.39,"最低":10.85,"成交量":614003,"成交额":687937856.0,"振幅":4.83,"涨跌幅":0.89,"涨跌额":0.1,"换手率":1.24},{"日期":"2013-06-24T00:00:00.000","股票代码":"000001","开盘":11.11,"收盘":10.15,"最高":11.11,"最低":10.15,"成交量":1166672,"成交额":1210827536.0,"振幅":8.51,"涨跌幅":-10.02,"涨跌额":-1.13,"换手率":2.35},{"日期":"2013-06-25T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.98,"最高":10.1,"最低":9.14,"成交量":1717163,"成交额":1643643136.0,"振幅":9.46,"涨跌幅":-1.67,"涨跌额":-0.17,"换手率":3.46},{"日期":"2013-06-26T00:00:00.000","股票代码":"000001","开盘":10.0,"收盘":9.76,"最高":10.0,"最低":9.58,"成交量":1017151,"成交额":992741104.0,"振幅":4.21,"涨跌幅":-2.2,"涨跌额":-0.22,"换手率":2.05},{"日期":"2013-06-27T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.6,"最高":10.0,"最低":9.54,"成交量":835867,"成交额":819712912.0,"振幅":4.71,"涨跌幅":-1.64,"涨跌额":-0.16,"换手率":1.68},{"日期":"2013-06-28T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.97,"最高":10.14,"最低":9.3,"成交量":926644,"成交额":909148144.0,"振幅":8.75,"涨跌幅":3.85,"涨跌额":0.37,"换手率":1.87},{"日期":"2013-07-01T00:00:00.000","股票代码":"000001","开盘":9.81,"收盘":9.75,"最高":9.95,"最低":9.44,"成交量":800197,"成交额":775396048.0,"振幅":5.12,"涨跌幅":-2.21,"涨跌额":-0.22,"换手率":1.61},{"日期":"2013-07-02T00:00:00.000","股票代码":"000001","开盘":9.78,"收盘":9.6,"最高":9.8,"最低":9.37,"成交量":813754,"成交额":776186592.0,"振幅":4.41,"涨跌幅":-1.54,"涨跌额":-0.15,"换手率":1.64},{"日期":"2013-07-03T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.33,"最高":9.55,"最低":9.27,"成交量":771158,"成交额":723582000.0,"振幅":2.92,"涨跌幅":-2.81,"涨跌额":-0.27,"换手率":1.55},{"日期":"2013-07-04T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.37,"最高":9.57,"最低":9.01,"成交量":805160,"成交额":750347520.0,"振幅":6.0,"涨跌幅":0.43,"涨跌额":0.04,"换手率":1.62},{"日期":"2013-07-05T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.37,"最高":9.57,"最低":9.34,"成交量":641446,"成交额":606232512.0,"振幅":2.45,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.29},{"日期":"2013-07-08T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":8.99,"最高":9.26,"最低":8.97,"成交量":595007,"成交额":542811648.0,"振幅":3.09,"涨跌幅":-4.06,"涨跌额":-0.38,"换手率":1.2},{"日期":"2013-07-09T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.0,"最高":9.11,"最低":8.97,"成交量":512151,"成交额":463017600.0,"振幅":1.56,"涨跌幅":0.11,"涨跌额":0.01,"换手率":1.03},{"日期":"2013-07-10T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.4,"最高":9.4,"最低":8.99,"成交量":747242,"成交额":686265856.0,"振幅":4.56,"涨跌幅":4.44,"涨跌额":0.4,"换手率":1.5},{"日期":"2013-07-11T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":10.34,"最高":10.34,"最低":9.5,"成交量":1733611,"成交额":1737228160.0,"振幅":8.94,"涨跌幅":10.0,"涨跌额":0.94,"换手率":3.49},{"日期":"2013-07-12T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.34,"最高":10.84,"最低":10.26,"成交量":2118544,"成交额":2237236032.0,"振幅":5.61,"涨跌幅":0.0,"涨跌额":0.0,"换手率":4.26},{"日期":"2013-07-15T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.51,"最高":10.76,"最低":10.04,"成交量":1341659,"成交额":1397980256.0,"振幅":6.96,"涨跌幅":1.64,"涨跌额":0.17,"换手率":2.7},{"日期":"2013-07-16T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.38,"最高":10.44,"最低":10.14,"成交量":1016228,"成交额":1045499600.0,"振幅":2.85,"涨跌幅":-1.24,"涨跌额":-0.13,"换手率":2.05},{"日期":"2013-07-17T00:00:00.000","股票代码":"000001","开盘":10.37,"收盘":10.14,"最高":10.46,"最低":10.1,"成交量":673689,"成交额":691750080.0,"振幅":3.47,"涨跌幅":-2.31,"涨跌额":-0.24,"换手率":1.36},{"日期":"2013-07-18T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":9.82,"最高":10.18,"最低":9.78,"成交量":806687,"成交额":798982768.0,"振幅":3.94,"涨跌幅":-3.16,"涨跌额":-0.32,"换手率":1.62},{"日期":"2013-07-19T00:00:00.000","股票代码":"000001","开盘":9.82,"收盘":9.43,"最高":9.9,"最低":9.41,"成交量":827368,"成交额":797155408.0,"振幅":4.99,"涨跌幅":-3.97,"涨跌额":-0.39,"换手率":1.67},{"日期":"2013-07-22T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.42,"最高":9.5,"最低":9.12,"成交量":658377,"成交额":613752240.0,"振幅":4.03,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":1.33},{"日期":"2013-07-23T00:00:00.000","股票代码":"000001","开盘":9.47,"收盘":9.96,"最高":10.24,"最低":9.41,"成交量":1247443,"成交额":1234752064.0,"振幅":8.81,"涨跌幅":5.73,"涨跌额":0.54,"换手率":2.51},{"日期":"2013-07-24T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.76,"最高":9.88,"最低":9.55,"成交量":899722,"成交额":872706960.0,"振幅":3.31,"涨跌幅":-2.01,"涨跌额":-0.2,"换手率":1.81},{"日期":"2013-07-25T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.81,"最高":10.02,"最低":9.7,"成交量":689874,"成交额":681137680.0,"振幅":3.28,"涨跌幅":0.51,"涨跌额":0.05,"换手率":1.39},{"日期":"2013-07-26T00:00:00.000","股票代码":"000001","开盘":9.71,"收盘":9.64,"最高":9.76,"最低":9.55,"成交量":465051,"成交额":448749600.0,"振幅":2.14,"涨跌幅":-1.73,"涨跌额":-0.17,"换手率":0.94},{"日期":"2013-07-29T00:00:00.000","股票代码":"000001","开盘":9.47,"收盘":9.41,"最高":9.52,"最低":9.36,"成交量":498130,"成交额":469746112.0,"振幅":1.66,"涨跌幅":-2.39,"涨跌额":-0.23,"换手率":1.0},{"日期":"2013-07-30T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.68,"最高":9.93,"最低":9.46,"成交量":674541,"成交额":655829216.0,"振幅":4.99,"涨跌幅":2.87,"涨跌额":0.27,"换手率":1.36},{"日期":"2013-07-31T00:00:00.000","股票代码":"000001","开盘":9.81,"收盘":9.59,"最高":9.99,"最低":9.55,"成交量":454469,"成交额":442922512.0,"振幅":4.55,"涨跌幅":-0.93,"涨跌额":-0.09,"换手率":0.91},{"日期":"2013-08-01T00:00:00.000","股票代码":"000001","开盘":9.74,"收盘":9.92,"最高":9.92,"最低":9.61,"成交量":762750,"成交额":748544176.0,"振幅":3.23,"涨跌幅":3.44,"涨跌额":0.33,"换手率":1.54},{"日期":"2013-08-02T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":9.82,"最高":10.1,"最低":9.79,"成交量":577417,"成交额":571090992.0,"振幅":3.13,"涨跌幅":-1.01,"涨跌额":-0.1,"换手率":1.16},{"日期":"2013-08-05T00:00:00.000","股票代码":"000001","开盘":9.82,"收盘":9.94,"最高":9.94,"最低":9.77,"成交量":531431,"成交额":524425088.0,"振幅":1.73,"涨跌幅":1.22,"涨跌额":0.12,"换手率":1.07},{"日期":"2013-08-06T00:00:00.000","股票代码":"000001","开盘":9.87,"收盘":9.92,"最高":10.0,"最低":9.78,"成交量":596180,"成交额":588829760.0,"振幅":2.21,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":1.2},{"日期":"2013-08-07T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":9.93,"最高":10.12,"最低":9.85,"成交量":743764,"成交额":743841168.0,"振幅":2.72,"涨跌幅":0.1,"涨跌额":0.01,"换手率":1.5},{"日期":"2013-08-08T00:00:00.000","股票代码":"000001","开盘":9.86,"收盘":9.89,"最高":10.05,"最低":9.83,"成交量":545859,"成交额":542967008.0,"振幅":2.22,"涨跌幅":-0.4,"涨跌额":-0.04,"换手率":1.1},{"日期":"2013-08-09T00:00:00.000","股票代码":"000001","开盘":9.97,"收盘":9.85,"最高":10.02,"最低":9.75,"成交量":497634,"成交额":491213376.0,"振幅":2.73,"涨跌幅":-0.4,"涨跌额":-0.04,"换手率":1.0},{"日期":"2013-08-12T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":10.33,"最高":10.45,"最低":9.85,"成交量":1348363,"成交额":1373703616.0,"振幅":6.09,"涨跌幅":4.87,"涨跌额":0.48,"换手率":2.71},{"日期":"2013-08-13T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.5,"最高":10.56,"最低":10.25,"成交量":1203497,"成交额":1252254432.0,"振幅":3.0,"涨跌幅":1.65,"涨跌额":0.17,"换手率":2.42},{"日期":"2013-08-14T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.43,"最高":10.83,"最低":10.38,"成交量":1164745,"成交额":1237080464.0,"振幅":4.29,"涨跌幅":-0.67,"涨跌额":-0.07,"换手率":2.34},{"日期":"2013-08-15T00:00:00.000","股票代码":"000001","开盘":10.42,"收盘":10.2,"最高":10.52,"最低":10.18,"成交量":586757,"成交额":605654336.0,"振幅":3.26,"涨跌幅":-2.21,"涨跌额":-0.23,"换手率":1.18},{"日期":"2013-08-16T00:00:00.000","股票代码":"000001","开盘":10.18,"收盘":10.58,"最高":11.22,"最低":10.01,"成交量":2531434,"成交额":2723081520.0,"振幅":11.86,"涨跌幅":3.73,"涨跌额":0.38,"换手率":5.09},{"日期":"2013-08-19T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.79,"最高":10.95,"最低":10.22,"成交量":1585604,"成交额":1677377440.0,"振幅":6.9,"涨跌幅":1.98,"涨跌额":0.21,"换手率":3.19},{"日期":"2013-08-20T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":11.0,"最高":11.25,"最低":10.59,"成交量":1531867,"成交额":1676956560.0,"振幅":6.12,"涨跌幅":1.95,"涨跌额":0.21,"换手率":3.08},{"日期":"2013-08-21T00:00:00.000","股票代码":"000001","开盘":10.97,"收盘":10.91,"最高":11.1,"最低":10.75,"成交量":626805,"成交额":682275392.0,"振幅":3.18,"涨跌幅":-0.82,"涨跌额":-0.09,"换手率":1.26},{"日期":"2013-08-22T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.95,"最高":11.25,"最低":10.81,"成交量":790807,"成交额":874059824.0,"振幅":4.03,"涨跌幅":0.37,"涨跌额":0.04,"换手率":1.59},{"日期":"2013-08-23T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.62,"最高":11.07,"最低":10.44,"成交量":1043961,"成交额":1116168176.0,"振幅":5.75,"涨跌幅":-3.01,"涨跌额":-0.33,"换手率":2.1},{"日期":"2013-08-26T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.9,"最高":10.95,"最低":10.5,"成交量":743274,"成交额":803066320.0,"振幅":4.24,"涨跌幅":2.64,"涨跌额":0.28,"换手率":1.5},{"日期":"2013-08-27T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.88,"最高":11.02,"最低":10.76,"成交量":586884,"成交额":638179744.0,"振幅":2.39,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":1.18},{"日期":"2013-08-28T00:00:00.000","股票代码":"000001","开盘":10.74,"收盘":10.63,"最高":10.84,"最低":10.53,"成交量":682203,"成交额":728468800.0,"振幅":2.85,"涨跌幅":-2.3,"涨跌额":-0.25,"换手率":1.37},{"日期":"2013-08-29T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.64,"最高":10.89,"最低":10.6,"成交量":551253,"成交额":590423920.0,"振幅":2.73,"涨跌幅":0.09,"涨跌额":0.01,"换手率":1.11},{"日期":"2013-08-30T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.61,"最高":10.85,"最低":10.52,"成交量":520291,"成交额":555844992.0,"振幅":3.1,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":1.05},{"日期":"2013-09-02T00:00:00.000","股票代码":"000001","开盘":10.74,"收盘":10.75,"最高":10.83,"最低":10.63,"成交量":500232,"成交额":537024096.0,"振幅":1.89,"涨跌幅":1.32,"涨跌额":0.14,"换手率":1.01},{"日期":"2013-09-03T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":11.2,"最高":11.2,"最低":10.72,"成交量":1157572,"成交额":1276796976.0,"振幅":4.47,"涨跌幅":4.19,"涨跌额":0.45,"换手率":2.33},{"日期":"2013-09-04T00:00:00.000","股票代码":"000001","开盘":11.16,"收盘":11.08,"最高":11.4,"最低":11.05,"成交量":892620,"成交额":1001844640.0,"振幅":3.13,"涨跌幅":-1.07,"涨跌额":-0.12,"换手率":1.8},{"日期":"2013-09-05T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":11.03,"最高":11.13,"最低":10.98,"成交量":343230,"成交额":379657104.0,"振幅":1.35,"涨跌幅":-0.45,"涨跌额":-0.05,"换手率":0.69},{"日期":"2013-09-09T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":12.13,"最高":12.13,"最低":11.28,"成交量":2204494,"成交额":2639382240.0,"振幅":7.71,"涨跌幅":9.97,"涨跌额":1.1,"换手率":4.44},{"日期":"2013-09-10T00:00:00.000","股票代码":"000001","开盘":12.42,"收盘":12.44,"最高":12.65,"最低":11.99,"成交量":2085294,"成交额":2574801568.0,"振幅":5.44,"涨跌幅":2.56,"涨跌额":0.31,"换手率":4.2},{"日期":"2013-09-11T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.69,"最高":13.15,"最低":12.2,"成交量":1708230,"成交额":2186675904.0,"振幅":7.64,"涨跌幅":2.01,"涨跌额":0.25,"换手率":3.44},{"日期":"2013-09-12T00:00:00.000","股票代码":"000001","开盘":12.52,"收盘":13.47,"最高":13.86,"最低":12.4,"成交量":1830540,"成交额":2418432400.0,"振幅":11.51,"涨跌幅":6.15,"涨跌额":0.78,"换手率":3.68},{"日期":"2013-09-13T00:00:00.000","股票代码":"000001","开盘":13.23,"收盘":13.21,"最高":13.7,"最低":13.03,"成交量":1191320,"成交额":1587326736.0,"振幅":4.97,"涨跌幅":-1.93,"涨跌额":-0.26,"换手率":2.4},{"日期":"2013-09-16T00:00:00.000","股票代码":"000001","开盘":13.22,"收盘":13.2,"最高":13.64,"最低":12.67,"成交量":1434366,"成交额":1874388800.0,"振幅":7.34,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":2.89},{"日期":"2013-09-17T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":12.79,"最高":13.37,"最低":12.75,"成交量":940026,"成交额":1224996832.0,"振幅":4.7,"涨跌幅":-3.11,"涨跌额":-0.41,"换手率":1.89},{"日期":"2013-09-18T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.79,"最高":12.99,"最低":12.51,"成交量":617003,"成交额":786897824.0,"振幅":3.75,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.24},{"日期":"2013-09-23T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.88,"最高":12.97,"最低":12.62,"成交量":723795,"成交额":928672800.0,"振幅":2.74,"涨跌幅":0.7,"涨跌额":0.09,"换手率":1.46},{"日期":"2013-09-24T00:00:00.000","股票代码":"000001","开盘":12.86,"收盘":12.27,"最高":12.87,"最低":11.97,"成交量":1456189,"成交额":1786488320.0,"振幅":6.99,"涨跌幅":-4.74,"涨跌额":-0.61,"换手率":2.93},{"日期":"2013-09-25T00:00:00.000","股票代码":"000001","开盘":12.18,"收盘":12.03,"最高":12.45,"最低":11.98,"成交量":779931,"成交额":949782704.0,"振幅":3.83,"涨跌幅":-1.96,"涨跌额":-0.24,"换手率":1.57},{"日期":"2013-09-26T00:00:00.000","股票代码":"000001","开盘":11.96,"收盘":11.66,"最高":11.96,"最低":11.5,"成交量":860712,"成交额":1002417072.0,"振幅":3.82,"涨跌幅":-3.08,"涨跌额":-0.37,"换手率":1.73},{"日期":"2013-09-27T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.9,"最高":12.01,"最低":11.6,"成交量":687520,"成交额":810756848.0,"振幅":3.52,"涨跌幅":2.06,"涨跌额":0.24,"换手率":1.38},{"日期":"2013-09-30T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.88,"最高":12.04,"最低":11.82,"成交量":373602,"成交额":445333344.0,"振幅":1.85,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.75},{"日期":"2013-10-08T00:00:00.000","股票代码":"000001","开盘":11.88,"收盘":12.21,"最高":12.34,"最低":11.51,"成交量":737575,"成交额":888899056.0,"振幅":6.99,"涨跌幅":2.78,"涨跌额":0.33,"换手率":1.48},{"日期":"2013-10-09T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":12.55,"最高":12.75,"最低":12.02,"成交量":844084,"成交额":1054297728.0,"振幅":5.98,"涨跌幅":2.78,"涨跌额":0.34,"换手率":1.7},{"日期":"2013-10-10T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.28,"最高":12.75,"最低":12.2,"成交量":776268,"成交额":967348784.0,"振幅":4.38,"涨跌幅":-2.15,"涨跌额":-0.27,"换手率":1.56},{"日期":"2013-10-11T00:00:00.000","股票代码":"000001","开盘":12.41,"收盘":12.69,"最高":12.78,"最低":12.36,"成交量":922987,"成交额":1165261984.0,"振幅":3.42,"涨跌幅":3.34,"涨跌额":0.41,"换手率":1.86},{"日期":"2013-10-14T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.49,"最高":12.69,"最低":12.47,"成交量":552939,"成交额":693548128.0,"振幅":1.73,"涨跌幅":-1.58,"涨跌额":-0.2,"换手率":1.11},{"日期":"2013-10-15T00:00:00.000","股票代码":"000001","开盘":12.49,"收盘":12.21,"最高":12.5,"最低":12.13,"成交量":484463,"成交额":594407024.0,"振幅":2.96,"涨跌幅":-2.24,"涨跌额":-0.28,"换手率":0.98},{"日期":"2013-10-16T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.01,"最高":12.16,"最低":11.93,"成交量":452396,"成交额":544119392.0,"振幅":1.88,"涨跌幅":-1.64,"涨跌额":-0.2,"换手率":0.91},{"日期":"2013-10-17T00:00:00.000","股票代码":"000001","开盘":12.13,"收盘":12.0,"最高":12.24,"最低":12.0,"成交量":313616,"成交额":378747296.0,"振幅":2.0,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.63},{"日期":"2013-10-18T00:00:00.000","股票代码":"000001","开盘":12.01,"收盘":12.2,"最高":12.44,"最低":11.96,"成交量":515653,"成交额":631501168.0,"振幅":4.0,"涨跌幅":1.67,"涨跌额":0.2,"换手率":1.04},{"日期":"2013-10-21T00:00:00.000","股票代码":"000001","开盘":12.21,"收盘":12.33,"最高":12.38,"最低":12.02,"成交量":603013,"成交额":736781232.0,"振幅":2.95,"涨跌幅":1.07,"涨跌额":0.13,"换手率":1.21},{"日期":"2013-10-22T00:00:00.000","股票代码":"000001","开盘":12.28,"收盘":12.05,"最高":12.28,"最低":12.01,"成交量":514900,"成交额":623986656.0,"振幅":2.19,"涨跌幅":-2.27,"涨跌额":-0.28,"换手率":1.04},{"日期":"2013-10-23T00:00:00.000","股票代码":"000001","开盘":12.17,"收盘":12.58,"最高":13.16,"最低":12.16,"成交量":1543357,"成交额":1957187888.0,"振幅":8.3,"涨跌幅":4.4,"涨跌额":0.53,"换手率":3.11},{"日期":"2013-10-24T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":13.0,"最高":13.15,"最低":12.4,"成交量":1477784,"成交额":1909977920.0,"振幅":5.96,"涨跌幅":3.34,"涨跌额":0.42,"换手率":2.97},{"日期":"2013-10-25T00:00:00.000","股票代码":"000001","开盘":12.93,"收盘":13.43,"最高":13.8,"最低":12.86,"成交量":1441107,"成交额":1935859104.0,"振幅":7.23,"涨跌幅":3.31,"涨跌额":0.43,"换手率":2.9},{"日期":"2013-10-28T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.13,"最高":13.42,"最低":12.97,"成交量":878763,"成交额":1154607552.0,"振幅":3.35,"涨跌幅":-2.23,"涨跌额":-0.3,"换手率":1.77},{"日期":"2013-10-29T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":14.12,"最高":14.4,"最低":13.15,"成交量":2141540,"成交额":2981260816.0,"振幅":9.52,"涨跌幅":7.54,"涨跌额":0.99,"换手率":4.31},{"日期":"2013-10-30T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.4,"最高":14.49,"最低":13.81,"成交量":1325822,"成交额":1871874560.0,"振幅":4.82,"涨跌幅":1.98,"涨跌额":0.28,"换手率":2.67},{"日期":"2013-10-31T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":13.9,"最高":14.32,"最低":13.75,"成交量":1112969,"成交额":1558479712.0,"振幅":3.96,"涨跌幅":-3.47,"涨跌额":-0.5,"换手率":2.24},{"日期":"2013-11-01T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":13.87,"最高":14.11,"最低":13.65,"成交量":844922,"成交额":1175747328.0,"振幅":3.31,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":1.7},{"日期":"2013-11-04T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":13.56,"最高":14.09,"最低":13.47,"成交量":739668,"成交额":1013876784.0,"振幅":4.47,"涨跌幅":-2.24,"涨跌额":-0.31,"换手率":1.49},{"日期":"2013-11-05T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.66,"最高":13.69,"最低":12.96,"成交量":987035,"成交额":1305185648.0,"振幅":5.38,"涨跌幅":0.74,"涨跌额":0.1,"换手率":1.99},{"日期":"2013-11-06T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.15,"最高":13.48,"最低":13.06,"成交量":715289,"成交额":951290016.0,"振幅":3.07,"涨跌幅":-3.73,"涨跌额":-0.51,"换手率":1.44},{"日期":"2013-11-07T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.27,"最高":13.46,"最低":13.1,"成交量":686504,"成交额":913998384.0,"振幅":2.74,"涨跌幅":0.91,"涨跌额":0.12,"换手率":1.38},{"日期":"2013-11-08T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.33,"最高":13.54,"最低":13.08,"成交量":720082,"成交额":958253488.0,"振幅":3.47,"涨跌幅":0.45,"涨跌额":0.06,"换手率":1.45},{"日期":"2013-11-11T00:00:00.000","股票代码":"000001","开盘":13.33,"收盘":13.4,"最高":13.54,"最低":13.1,"成交量":615851,"成交额":823194160.0,"振幅":3.3,"涨跌幅":0.53,"涨跌额":0.07,"换手率":1.24},{"日期":"2013-11-12T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":14.05,"最高":14.1,"最低":13.41,"成交量":1087326,"成交额":1510757328.0,"振幅":5.15,"涨跌幅":4.85,"涨跌额":0.65,"换手率":1.95},{"日期":"2013-11-13T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":13.33,"最高":13.93,"最低":13.27,"成交量":826422,"成交额":1127155616.0,"振幅":4.7,"涨跌幅":-5.12,"涨跌额":-0.72,"换手率":1.48},{"日期":"2013-11-14T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":13.14,"最高":13.36,"最低":12.97,"成交量":964413,"成交额":1262294176.0,"振幅":2.93,"涨跌幅":-1.43,"涨跌额":-0.19,"换手率":1.73},{"日期":"2013-11-15T00:00:00.000","股票代码":"000001","开盘":13.18,"收盘":13.36,"最高":13.77,"最低":13.06,"成交量":967030,"成交额":1306569808.0,"振幅":5.4,"涨跌幅":1.67,"涨跌额":0.22,"换手率":1.73},{"日期":"2013-11-18T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":14.09,"最高":14.14,"最低":13.25,"成交量":1281562,"成交额":1761157744.0,"振幅":6.66,"涨跌幅":5.46,"涨跌额":0.73,"换手率":2.3},{"日期":"2013-11-19T00:00:00.000","股票代码":"000001","开盘":14.04,"收盘":13.82,"最高":14.12,"最低":13.77,"成交量":835384,"成交额":1161254240.0,"振幅":2.48,"涨跌幅":-1.92,"涨跌额":-0.27,"换手率":1.5},{"日期":"2013-11-20T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.99,"最高":14.2,"最低":13.75,"成交量":705238,"成交额":984763584.0,"振幅":3.26,"涨跌幅":1.23,"涨跌额":0.17,"换手率":1.26},{"日期":"2013-11-21T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":13.94,"最高":13.96,"最低":13.48,"成交量":944674,"成交额":1289349312.0,"振幅":3.43,"涨跌幅":-0.36,"涨跌额":-0.05,"换手率":1.69},{"日期":"2013-11-22T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":13.67,"最高":13.9,"最低":13.67,"成交量":538784,"成交额":741591600.0,"振幅":1.65,"涨跌幅":-1.94,"涨跌额":-0.27,"换手率":0.97},{"日期":"2013-11-25T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.5,"最高":13.79,"最低":13.36,"成交量":532329,"成交额":722870928.0,"振幅":3.15,"涨跌幅":-1.24,"涨跌额":-0.17,"换手率":0.95},{"日期":"2013-11-26T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.47,"最高":13.63,"最低":13.4,"成交量":392020,"成交额":528774480.0,"振幅":1.7,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.7},{"日期":"2013-11-27T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.57,"最高":13.82,"最低":13.37,"成交量":576657,"成交额":783820160.0,"振幅":3.34,"涨跌幅":0.74,"涨跌额":0.1,"换手率":1.03},{"日期":"2013-11-28T00:00:00.000","股票代码":"000001","开盘":13.57,"收盘":13.62,"最高":13.79,"最低":13.54,"成交量":619040,"成交额":845915744.0,"振幅":1.84,"涨跌幅":0.37,"涨跌额":0.05,"换手率":1.11},{"日期":"2013-11-29T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.6,"最高":13.89,"最低":13.56,"成交量":620163,"成交额":850388528.0,"振幅":2.42,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":1.11},{"日期":"2013-12-02T00:00:00.000","股票代码":"000001","开盘":13.64,"收盘":13.75,"最高":14.06,"最低":13.55,"成交量":1222332,"成交额":1682918352.0,"振幅":3.75,"涨跌幅":1.1,"涨跌额":0.15,"换手率":2.19},{"日期":"2013-12-03T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.54,"最高":13.82,"最低":13.3,"成交量":802436,"成交额":1081622688.0,"振幅":3.78,"涨跌幅":-1.53,"涨跌额":-0.21,"换手率":1.44},{"日期":"2013-12-04T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.6,"最高":13.85,"最低":13.36,"成交量":891805,"成交额":1217121584.0,"振幅":3.62,"涨跌幅":0.44,"涨跌额":0.06,"换手率":1.6},{"日期":"2013-12-05T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":13.43,"最高":13.62,"最低":13.37,"成交量":607480,"成交额":818132160.0,"振幅":1.84,"涨跌幅":-1.25,"涨跌额":-0.17,"换手率":1.09},{"日期":"2013-12-06T00:00:00.000","股票代码":"000001","开盘":13.47,"收盘":13.29,"最高":13.48,"最低":13.24,"成交量":481103,"成交额":640155440.0,"振幅":1.79,"涨跌幅":-1.04,"涨跌额":-0.14,"换手率":0.86},{"日期":"2013-12-09T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.19,"最高":13.39,"最低":13.18,"成交量":418045,"成交额":553192464.0,"振幅":1.58,"涨跌幅":-0.75,"涨跌额":-0.1,"换手率":0.75},{"日期":"2013-12-10T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.29,"最高":13.34,"最低":13.2,"成交量":324034,"成交额":429632576.0,"振幅":1.06,"涨跌幅":0.76,"涨跌额":0.1,"换手率":0.58},{"日期":"2013-12-11T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":12.84,"最高":13.24,"最低":12.68,"成交量":925204,"成交额":1192542528.0,"振幅":4.21,"涨跌幅":-3.39,"涨跌额":-0.45,"换手率":1.66},{"日期":"2013-12-12T00:00:00.000","股票代码":"000001","开盘":12.71,"收盘":12.72,"最高":12.87,"最低":12.66,"成交量":398062,"成交额":507708736.0,"振幅":1.64,"涨跌幅":-0.93,"涨跌额":-0.12,"换手率":0.71},{"日期":"2013-12-13T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.55,"最高":12.69,"最低":12.45,"成交量":430344,"成交额":540933936.0,"振幅":1.89,"涨跌幅":-1.34,"涨跌额":-0.17,"换手率":0.77},{"日期":"2013-12-16T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.75,"最高":12.83,"最低":12.5,"成交量":555668,"成交额":704816720.0,"振幅":2.63,"涨跌幅":1.59,"涨跌额":0.2,"换手率":1.0},{"日期":"2013-12-17T00:00:00.000","股票代码":"000001","开盘":12.79,"收盘":12.72,"最高":12.88,"最低":12.62,"成交量":367680,"成交额":470046208.0,"振幅":2.04,"涨跌幅":-0.24,"涨跌额":-0.03,"换手率":0.66},{"日期":"2013-12-18T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.76,"最高":12.85,"最低":12.65,"成交量":232740,"成交额":296740176.0,"振幅":1.57,"涨跌幅":0.31,"涨跌额":0.04,"换手率":0.42},{"日期":"2013-12-19T00:00:00.000","股票代码":"000001","开盘":12.78,"收盘":12.5,"最高":12.85,"最低":12.5,"成交量":356201,"成交额":450676320.0,"振幅":2.74,"涨跌幅":-2.04,"涨跌额":-0.26,"换手率":0.64},{"日期":"2013-12-20T00:00:00.000","股票代码":"000001","开盘":12.51,"收盘":11.91,"最高":12.58,"最低":11.91,"成交量":681334,"成交额":826323824.0,"振幅":5.36,"涨跌幅":-4.72,"涨跌额":-0.59,"换手率":1.22},{"日期":"2013-12-23T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":11.95,"最高":12.18,"最低":11.8,"成交量":412153,"成交额":495535280.0,"振幅":3.19,"涨跌幅":0.34,"涨跌额":0.04,"换手率":0.74},{"日期":"2013-12-24T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.7,"最高":12.12,"最低":11.6,"成交量":519365,"成交额":617009184.0,"振幅":4.35,"涨跌幅":-2.09,"涨跌额":-0.25,"换手率":0.93},{"日期":"2013-12-25T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.72,"最高":11.79,"最低":11.53,"成交量":505899,"成交额":589596288.0,"振幅":2.22,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.91},{"日期":"2013-12-26T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.45,"最高":11.7,"最低":11.43,"成交量":402301,"成交额":463847184.0,"振幅":2.3,"涨跌幅":-2.3,"涨跌额":-0.27,"换手率":0.72},{"日期":"2013-12-27T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.75,"最高":11.89,"最低":11.43,"成交量":630662,"成交额":733105808.0,"振幅":4.02,"涨跌幅":2.62,"涨跌额":0.3,"换手率":1.13},{"日期":"2013-12-30T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.74,"最高":11.85,"最低":11.7,"成交量":435745,"成交额":512282784.0,"振幅":1.28,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.78},{"日期":"2013-12-31T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":12.25,"最高":12.39,"最低":11.65,"成交量":826864,"成交额":1002632464.0,"振幅":6.3,"涨跌幅":4.34,"涨跌额":0.51,"换手率":1.48},{"日期":"2014-01-02T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":12.23,"最高":12.3,"最低":12.05,"成交量":489911,"成交额":596223744.0,"振幅":2.04,"涨跌幅":-0.16,"涨跌额":-0.02,"换手率":0.88},{"日期":"2014-01-03T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":11.93,"最高":12.16,"最低":11.78,"成交量":551115,"成交额":656631296.0,"振幅":3.11,"涨跌幅":-2.45,"涨跌额":-0.3,"换手率":0.99},{"日期":"2014-01-06T00:00:00.000","股票代码":"000001","开盘":11.89,"收盘":11.67,"最高":12.0,"最低":11.5,"成交量":582118,"成交额":679280384.0,"振幅":4.19,"涨跌幅":-2.18,"涨跌额":-0.26,"换手率":1.04},{"日期":"2014-01-07T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.63,"最高":11.76,"最低":11.51,"成交量":338407,"成交额":393977584.0,"振幅":2.14,"涨跌幅":-0.34,"涨跌额":-0.04,"换手率":0.61},{"日期":"2014-01-08T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.76,"最高":11.95,"最低":11.53,"成交量":457768,"成交额":538436176.0,"振幅":3.61,"涨跌幅":1.12,"涨跌额":0.13,"换手率":0.82},{"日期":"2014-01-09T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":11.82,"最高":11.99,"最低":11.65,"成交量":485518,"成交额":576870544.0,"振幅":2.89,"涨跌幅":0.51,"涨跌额":0.06,"换手率":0.87},{"日期":"2014-01-10T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.82,"最高":11.95,"最低":11.66,"成交量":381198,"成交额":450487728.0,"振幅":2.45,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.68},{"日期":"2014-01-13T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":11.6,"最高":11.91,"最低":11.49,"成交量":478875,"成交额":559375168.0,"振幅":3.55,"涨跌幅":-1.86,"涨跌额":-0.22,"换手率":0.86},{"日期":"2014-01-14T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.72,"最高":11.78,"最低":11.45,"成交量":362427,"成交额":420715248.0,"振幅":2.84,"涨跌幅":1.03,"涨跌额":0.12,"换手率":0.65},{"日期":"2014-01-15T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.67,"最高":11.74,"最低":11.56,"成交量":297988,"成交额":346733008.0,"振幅":1.54,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.53},{"日期":"2014-01-16T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.69,"最高":11.8,"最低":11.58,"成交量":299593,"成交额":350027744.0,"振幅":1.89,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.54},{"日期":"2014-01-17T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.48,"最高":11.64,"最低":11.45,"成交量":423514,"成交额":487423216.0,"振幅":1.63,"涨跌幅":-1.8,"涨跌额":-0.21,"换手率":0.76},{"日期":"2014-01-20T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.3,"最高":11.48,"最低":11.25,"成交量":307220,"成交额":349154112.0,"振幅":2.0,"涨跌幅":-1.57,"涨跌额":-0.18,"换手率":0.55},{"日期":"2014-01-21T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.36,"最高":11.56,"最低":11.32,"成交量":265795,"成交额":303578624.0,"振幅":2.12,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.48},{"日期":"2014-01-22T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.79,"最高":11.86,"最低":11.35,"成交量":619084,"成交额":723523200.0,"振幅":4.49,"涨跌幅":3.79,"涨跌额":0.43,"换手率":1.11},{"日期":"2014-01-23T00:00:00.000","股票代码":"000001","开盘":11.77,"收盘":11.7,"最高":11.79,"最低":11.65,"成交量":375535,"成交额":439497024.0,"振幅":1.19,"涨跌幅":-0.76,"涨跌额":-0.09,"换手率":0.67},{"日期":"2014-01-24T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.66,"最高":11.81,"最低":11.57,"成交量":485283,"成交额":567516080.0,"振幅":2.05,"涨跌幅":-0.34,"涨跌额":-0.04,"换手率":0.87},{"日期":"2014-01-27T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.39,"最高":11.63,"最低":11.35,"成交量":442997,"成交额":508343008.0,"振幅":2.4,"涨跌幅":-2.32,"涨跌额":-0.27,"换手率":0.79},{"日期":"2014-01-28T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.5,"最高":11.59,"最低":11.37,"成交量":389683,"成交额":446213136.0,"振幅":1.93,"涨跌幅":0.97,"涨跌额":0.11,"换手率":0.7},{"日期":"2014-01-29T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.56,"最高":11.64,"最低":11.5,"成交量":312104,"成交额":361575344.0,"振幅":1.22,"涨跌幅":0.52,"涨跌额":0.06,"换手率":0.56},{"日期":"2014-01-30T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.4,"最高":11.55,"最低":11.38,"成交量":291413,"成交额":332618208.0,"振幅":1.47,"涨跌幅":-1.38,"涨跌额":-0.16,"换手率":0.52},{"日期":"2014-02-07T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.38,"最高":11.38,"最低":11.1,"成交量":418757,"成交额":470138336.0,"振幅":2.46,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.75},{"日期":"2014-02-10T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.57,"最高":11.59,"最低":11.35,"成交量":581226,"成交额":670008704.0,"振幅":2.11,"涨跌幅":1.67,"涨跌额":0.19,"换手率":1.04},{"日期":"2014-02-11T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":12.0,"最高":12.33,"最低":11.43,"成交量":1310465,"成交额":1569553136.0,"振幅":7.78,"涨跌幅":3.72,"涨跌额":0.43,"换手率":2.35},{"日期":"2014-02-12T00:00:00.000","股票代码":"000001","开盘":11.87,"收盘":11.94,"最高":12.2,"最低":11.85,"成交量":694622,"成交额":831733264.0,"振幅":2.92,"涨跌幅":-0.5,"涨跌额":-0.06,"换手率":1.25},{"日期":"2014-02-13T00:00:00.000","股票代码":"000001","开盘":11.83,"收盘":12.22,"最高":12.5,"最低":11.8,"成交量":1218193,"成交额":1480576864.0,"振幅":5.86,"涨跌幅":2.35,"涨跌额":0.28,"换手率":2.18},{"日期":"2014-02-14T00:00:00.000","股票代码":"000001","开盘":12.11,"收盘":12.08,"最高":12.19,"最低":11.96,"成交量":582339,"成交额":701905712.0,"振幅":1.88,"涨跌幅":-1.15,"涨跌额":-0.14,"换手率":1.04},{"日期":"2014-02-17T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":11.97,"最高":12.17,"最低":11.87,"成交量":608922,"成交额":727601216.0,"振幅":2.48,"涨跌幅":-0.91,"涨跌额":-0.11,"换手率":1.09},{"日期":"2014-02-18T00:00:00.000","股票代码":"000001","开盘":11.91,"收盘":11.66,"最高":11.93,"最低":11.62,"成交量":596062,"成交额":700246032.0,"振幅":2.59,"涨跌幅":-2.59,"涨跌额":-0.31,"换手率":1.07},{"日期":"2014-02-19T00:00:00.000","股票代码":"000001","开盘":11.61,"收盘":12.0,"最高":12.13,"最低":11.61,"成交量":988175,"成交额":1177763504.0,"振幅":4.46,"涨跌幅":2.92,"涨跌额":0.34,"换手率":1.77},{"日期":"2014-02-20T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":11.76,"最高":12.25,"最低":11.75,"成交量":766324,"成交额":919006400.0,"振幅":4.17,"涨跌幅":-2.0,"涨跌额":-0.24,"换手率":1.37},{"日期":"2014-02-21T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.6,"最高":11.84,"最低":11.58,"成交量":479997,"成交额":559681280.0,"振幅":2.21,"涨跌幅":-1.36,"涨跌额":-0.16,"换手率":0.86},{"日期":"2014-02-24T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.16,"最高":11.48,"最低":11.14,"成交量":667820,"成交额":750803472.0,"振幅":2.93,"涨跌幅":-3.79,"涨跌额":-0.44,"换手率":1.2},{"日期":"2014-02-25T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.02,"最高":11.35,"最低":11.0,"成交量":548387,"成交额":611611824.0,"振幅":3.14,"涨跌幅":-1.25,"涨跌额":-0.14,"换手率":0.98},{"日期":"2014-02-26T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":11.11,"最高":11.22,"最低":11.0,"成交量":407938,"成交额":453164480.0,"振幅":2.0,"涨跌幅":0.82,"涨跌额":0.09,"换手率":0.73},{"日期":"2014-02-27T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.24,"最高":11.35,"最低":11.01,"成交量":555086,"成交额":621811168.0,"振幅":3.06,"涨跌幅":1.17,"涨跌额":0.13,"换手率":1.0},{"日期":"2014-02-28T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.13,"最高":11.24,"最低":10.88,"成交量":446238,"成交额":493549152.0,"振幅":3.2,"涨跌幅":-0.98,"涨跌额":-0.11,"换手率":0.8},{"日期":"2014-03-03T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":11.04,"最高":11.08,"最低":10.93,"成交量":427432,"成交额":470295904.0,"振幅":1.35,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.77},{"日期":"2014-03-04T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.98,"最高":11.02,"最低":10.8,"成交量":527585,"成交额":575054320.0,"振幅":1.99,"涨跌幅":-0.54,"涨跌额":-0.06,"换手率":0.95},{"日期":"2014-03-05T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.7,"最高":10.98,"最低":10.63,"成交量":533017,"成交额":575251312.0,"振幅":3.19,"涨跌幅":-2.55,"涨跌额":-0.28,"换手率":0.96},{"日期":"2014-03-06T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.77,"最高":10.85,"最低":10.51,"成交量":527383,"成交额":564310352.0,"振幅":3.18,"涨跌幅":0.65,"涨跌额":0.07,"换手率":0.95},{"日期":"2014-03-07T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.8,"最高":10.94,"最低":10.72,"成交量":488654,"成交额":529718064.0,"振幅":2.04,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.88},{"日期":"2014-03-10T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.31,"最高":10.72,"最低":10.25,"成交量":544321,"成交额":567573136.0,"振幅":4.35,"涨跌幅":-4.54,"涨跌额":-0.49,"换手率":0.98},{"日期":"2014-03-11T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.24,"最高":10.39,"最低":10.1,"成交量":450789,"成交额":462135328.0,"振幅":2.81,"涨跌幅":-0.68,"涨跌额":-0.07,"换手率":0.81},{"日期":"2014-03-12T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.35,"最高":10.48,"最低":10.18,"成交量":515107,"成交额":532491152.0,"振幅":2.93,"涨跌幅":1.07,"涨跌额":0.11,"换手率":0.92},{"日期":"2014-03-13T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.56,"最高":10.79,"最低":10.37,"成交量":626625,"成交额":663461520.0,"振幅":4.06,"涨跌幅":2.03,"涨跌额":0.21,"换手率":1.12},{"日期":"2014-03-14T00:00:00.000","股票代码":"000001","开盘":10.43,"收盘":10.32,"最高":10.53,"最低":10.27,"成交量":450393,"成交额":466403744.0,"振幅":2.46,"涨跌幅":-2.27,"涨跌额":-0.24,"换手率":0.81},{"日期":"2014-03-17T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":10.47,"最高":10.5,"最低":10.34,"成交量":372979,"成交额":388751072.0,"振幅":1.55,"涨跌幅":1.45,"涨跌额":0.15,"换手率":0.67},{"日期":"2014-03-18T00:00:00.000","股票代码":"000001","开盘":10.47,"收盘":10.38,"最高":10.51,"最低":10.33,"成交量":431815,"成交额":449377632.0,"振幅":1.72,"涨跌幅":-0.86,"涨跌额":-0.09,"换手率":0.77},{"日期":"2014-03-19T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.24,"最高":10.35,"最低":10.15,"成交量":363029,"成交额":370332016.0,"振幅":1.93,"涨跌幅":-1.35,"涨跌额":-0.14,"换手率":0.65},{"日期":"2014-03-20T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.1,"最高":10.29,"最低":10.05,"成交量":454882,"成交额":462702992.0,"振幅":2.34,"涨跌幅":-1.37,"涨跌额":-0.14,"换手率":0.82},{"日期":"2014-03-21T00:00:00.000","股票代码":"000001","开盘":10.07,"收盘":10.79,"最高":10.94,"最低":10.03,"成交量":1251812,"成交额":1316754800.0,"振幅":9.01,"涨跌幅":6.83,"涨跌额":0.69,"换手率":2.25},{"日期":"2014-03-24T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.79,"最高":10.93,"最低":10.63,"成交量":842539,"成交额":908755216.0,"振幅":2.78,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.51},{"日期":"2014-03-25T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.6,"最高":10.81,"最低":10.56,"成交量":415754,"成交额":444839376.0,"振幅":2.32,"涨跌幅":-1.76,"涨跌额":-0.19,"换手率":0.75},{"日期":"2014-03-26T00:00:00.000","股票代码":"000001","开盘":10.66,"收盘":10.7,"最高":10.75,"最低":10.54,"成交量":360206,"成交额":383229648.0,"振幅":1.98,"涨跌幅":0.94,"涨跌额":0.1,"换手率":0.65},{"日期":"2014-03-27T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.77,"最高":11.03,"最低":10.52,"成交量":803134,"成交额":867999456.0,"振幅":4.77,"涨跌幅":0.65,"涨跌额":0.07,"换手率":1.44},{"日期":"2014-03-28T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.78,"最高":10.96,"最低":10.67,"成交量":532650,"成交额":576611632.0,"振幅":2.69,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.96},{"日期":"2014-03-31T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.77,"最高":10.94,"最低":10.67,"成交量":321131,"成交额":346029600.0,"振幅":2.5,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.58},{"日期":"2014-04-01T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":10.8,"最高":10.89,"最低":10.7,"成交量":281243,"成交额":303939600.0,"振幅":1.76,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.5},{"日期":"2014-04-02T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":10.91,"最高":11.01,"最低":10.73,"成交量":460397,"成交额":500530400.0,"振幅":2.59,"涨跌幅":1.02,"涨跌额":0.11,"换手率":0.83},{"日期":"2014-04-03T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.77,"最高":11.02,"最低":10.76,"成交量":453651,"成交额":494227824.0,"振幅":2.38,"涨跌幅":-1.28,"涨跌额":-0.14,"换手率":0.81},{"日期":"2014-04-04T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.79,"最高":10.82,"最低":10.59,"成交量":342090,"成交额":366585728.0,"振幅":2.14,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.61},{"日期":"2014-04-08T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":11.28,"最高":11.49,"最低":10.78,"成交量":1342921,"成交额":1503024032.0,"振幅":6.58,"涨跌幅":4.54,"涨跌额":0.49,"换手率":2.41},{"日期":"2014-04-09T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.19,"最高":11.35,"最低":11.16,"成交量":557347,"成交额":626176128.0,"振幅":1.68,"涨跌幅":-0.8,"涨跌额":-0.09,"换手率":1.0},{"日期":"2014-04-10T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.36,"最高":11.6,"最低":11.16,"成交量":770068,"成交额":876018000.0,"振幅":3.93,"涨跌幅":1.52,"涨跌额":0.17,"换手率":1.38},{"日期":"2014-04-11T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.4,"最高":11.5,"最低":11.25,"成交量":593255,"成交额":674562208.0,"振幅":2.2,"涨跌幅":0.35,"涨跌额":0.04,"换手率":1.06},{"日期":"2014-04-14T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.28,"最高":11.45,"最低":11.19,"成交量":421741,"成交额":476278768.0,"振幅":2.28,"涨跌幅":-1.05,"涨跌额":-0.12,"换手率":0.76},{"日期":"2014-04-15T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":10.97,"最高":11.23,"最低":10.91,"成交量":534689,"成交额":589940432.0,"振幅":2.84,"涨跌幅":-2.75,"涨跌额":-0.31,"换手率":0.96},{"日期":"2014-04-16T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":10.99,"最高":11.13,"最低":10.86,"成交量":376646,"成交额":414022000.0,"振幅":2.46,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.68},{"日期":"2014-04-17T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":10.9,"最高":11.08,"最低":10.83,"成交量":304885,"成交额":333305072.0,"振幅":2.27,"涨跌幅":-0.82,"涨跌额":-0.09,"换手率":0.55},{"日期":"2014-04-18T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.8,"最高":10.88,"最低":10.72,"成交量":323544,"成交额":349102656.0,"振幅":1.47,"涨跌幅":-0.92,"涨跌额":-0.1,"换手率":0.58},{"日期":"2014-04-21T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.69,"最高":10.9,"最低":10.67,"成交量":298156,"成交额":321959264.0,"振幅":2.13,"涨跌幅":-1.02,"涨跌额":-0.11,"换手率":0.53},{"日期":"2014-04-22T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":11.06,"最高":11.18,"最低":10.68,"成交量":523282,"成交额":569433680.0,"振幅":4.68,"涨跌幅":3.46,"涨跌额":0.37,"换手率":0.94},{"日期":"2014-04-23T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":11.3,"最高":11.45,"最低":11.08,"成交量":1191028,"成交额":1346115072.0,"振幅":3.35,"涨跌幅":2.17,"涨跌额":0.24,"换手率":2.14},{"日期":"2014-04-24T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.23,"最高":11.45,"最低":11.12,"成交量":634005,"成交额":712292432.0,"振幅":2.92,"涨跌幅":-0.62,"涨跌额":-0.07,"换手率":1.14},{"日期":"2014-04-25T00:00:00.000","股票代码":"000001","开盘":11.23,"收盘":11.25,"最高":11.52,"最低":11.11,"成交量":714335,"成交额":810796672.0,"振幅":3.65,"涨跌幅":0.18,"涨跌额":0.02,"换手率":1.28},{"日期":"2014-04-28T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.03,"最高":11.28,"最低":10.96,"成交量":526045,"成交额":582533600.0,"振幅":2.84,"涨跌幅":-1.96,"涨跌额":-0.22,"换手率":0.94},{"日期":"2014-04-29T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":11.16,"最高":11.25,"最低":10.92,"成交量":413622,"成交额":458216048.0,"振幅":2.99,"涨跌幅":1.18,"涨跌额":0.13,"换手率":0.74},{"日期":"2014-04-30T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.14,"最高":11.22,"最低":11.09,"成交量":259596,"成交额":289386160.0,"振幅":1.16,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.47},{"日期":"2014-05-05T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.99,"最高":11.11,"最低":10.83,"成交量":403271,"成交额":440413664.0,"振幅":2.51,"涨跌幅":-1.35,"涨跌额":-0.15,"换手率":0.72},{"日期":"2014-05-06T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.95,"最高":11.09,"最低":10.9,"成交量":267771,"成交额":294197728.0,"振幅":1.73,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.48},{"日期":"2014-05-07T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":10.85,"最高":10.95,"最低":10.85,"成交量":241910,"成交额":263547089.0,"振幅":0.91,"涨跌幅":-0.91,"涨跌额":-0.1,"换手率":0.43},{"日期":"2014-05-08T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":10.93,"最高":11.15,"最低":10.81,"成交量":379621,"成交额":418459584.0,"振幅":3.13,"涨跌幅":0.74,"涨跌额":0.08,"换手率":0.68},{"日期":"2014-05-09T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":11.05,"最高":11.13,"最低":10.9,"成交量":321915,"成交额":354936720.0,"振幅":2.1,"涨跌幅":1.1,"涨跌额":0.12,"换手率":0.58},{"日期":"2014-05-12T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.34,"最高":11.4,"最低":11.02,"成交量":601992,"成交额":678608672.0,"振幅":3.44,"涨跌幅":2.62,"涨跌额":0.29,"换手率":1.08},{"日期":"2014-05-13T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.23,"最高":11.36,"最低":11.19,"成交量":305833,"成交额":344109440.0,"振幅":1.5,"涨跌幅":-0.97,"涨跌额":-0.11,"换手率":0.55},{"日期":"2014-05-14T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.31,"最高":11.44,"最低":11.21,"成交量":416122,"成交额":471890560.0,"振幅":2.05,"涨跌幅":0.71,"涨跌额":0.08,"换手率":0.75},{"日期":"2014-05-15T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.19,"最高":11.35,"最低":11.15,"成交量":312628,"成交额":351067760.0,"振幅":1.77,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.56},{"日期":"2014-05-16T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.27,"最高":11.34,"最低":11.18,"成交量":311773,"成交额":351626480.0,"振幅":1.43,"涨跌幅":0.71,"涨跌额":0.08,"换手率":0.56},{"日期":"2014-05-19T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.27,"最高":11.28,"最低":11.14,"成交量":261106,"成交额":292426272.0,"振幅":1.24,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.47},{"日期":"2014-05-20T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.24,"最高":11.34,"最低":11.17,"成交量":205766,"成交额":231625054.0,"振幅":1.51,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.37},{"日期":"2014-05-21T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.33,"最高":11.38,"最低":11.08,"成交量":263168,"成交额":297218368.0,"振幅":2.67,"涨跌幅":0.8,"涨跌额":0.09,"换手率":0.47},{"日期":"2014-05-22T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.39,"最高":11.66,"最低":11.29,"成交量":619142,"成交额":713100720.0,"振幅":3.27,"涨跌幅":0.53,"涨跌额":0.06,"换手率":1.11},{"日期":"2014-05-23T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.58,"最高":11.61,"最低":11.36,"成交量":415356,"成交额":478107232.0,"振幅":2.19,"涨跌幅":1.67,"涨跌额":0.19,"换手率":0.74},{"日期":"2014-05-26T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.58,"最高":11.65,"最低":11.46,"成交量":315989,"成交额":365020288.0,"振幅":1.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.57},{"日期":"2014-05-27T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.58,"最高":11.7,"最低":11.5,"成交量":284408,"成交额":329865264.0,"振幅":1.73,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.51},{"日期":"2014-05-28T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.6,"最高":11.63,"最低":11.39,"成交量":427038,"成交额":491816864.0,"振幅":2.07,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.77},{"日期":"2014-05-29T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.5,"最高":11.74,"最低":11.49,"成交量":362238,"成交额":420664544.0,"振幅":2.16,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.65},{"日期":"2014-05-30T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.5,"最高":11.62,"最低":11.46,"成交量":318773,"成交额":367350848.0,"振幅":1.39,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.57},{"日期":"2014-06-03T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.51,"最高":11.69,"最低":11.5,"成交量":278114,"成交额":322371184.0,"振幅":1.65,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.5},{"日期":"2014-06-04T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.33,"最高":11.52,"最低":11.25,"成交量":323890,"成交额":367011920.0,"振幅":2.35,"涨跌幅":-1.56,"涨跌额":-0.18,"换手率":0.58},{"日期":"2014-06-05T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.43,"最高":11.44,"最低":11.29,"成交量":246291,"成交额":280049632.0,"振幅":1.32,"涨跌幅":0.88,"涨跌额":0.1,"换手率":0.44},{"日期":"2014-06-06T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.38,"最高":11.48,"最低":11.29,"成交量":186436,"成交额":212129090.0,"振幅":1.66,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.33},{"日期":"2014-06-09T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.48,"最高":11.54,"最低":11.32,"成交量":313522,"成交额":359580576.0,"振幅":1.93,"涨跌幅":0.88,"涨跌额":0.1,"换手率":0.56},{"日期":"2014-06-10T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.75,"最高":11.75,"最低":11.47,"成交量":621983,"成交额":723590240.0,"振幅":2.44,"涨跌幅":2.35,"涨跌额":0.27,"换手率":1.12},{"日期":"2014-06-11T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.78,"最高":11.84,"最低":11.63,"成交量":433233,"成交额":509141984.0,"振幅":1.79,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.78},{"日期":"2014-06-12T00:00:00.000","股票代码":"000001","开盘":9.62,"收盘":9.71,"最高":9.77,"最低":9.6,"成交量":367442,"成交额":355905024.0,"振幅":1.44,"涨跌幅":-17.57,"涨跌额":-2.07,"换手率":0.55},{"日期":"2014-06-13T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":10.12,"最高":10.38,"最低":9.68,"成交量":1239505,"成交额":1246107216.0,"振幅":7.21,"涨跌幅":4.22,"涨跌额":0.41,"换手率":1.85},{"日期":"2014-06-16T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.13,"最高":10.24,"最低":10.02,"成交量":878182,"成交额":889629936.0,"振幅":2.17,"涨跌幅":0.1,"涨跌额":0.01,"换手率":1.31},{"日期":"2014-06-17T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":10.04,"最高":10.18,"最低":9.98,"成交量":541848,"成交额":546274864.0,"振幅":1.97,"涨跌幅":-0.89,"涨跌额":-0.09,"换手率":0.81},{"日期":"2014-06-18T00:00:00.000","股票代码":"000001","开盘":10.04,"收盘":9.86,"最高":10.06,"最低":9.81,"成交量":538550,"成交额":534087760.0,"振幅":2.49,"涨跌幅":-1.79,"涨跌额":-0.18,"换手率":0.8},{"日期":"2014-06-19T00:00:00.000","股票代码":"000001","开盘":9.86,"收盘":9.78,"最高":9.94,"最低":9.68,"成交量":483081,"成交额":474545264.0,"振幅":2.64,"涨跌幅":-0.81,"涨跌额":-0.08,"换手率":0.72},{"日期":"2014-06-20T00:00:00.000","股票代码":"000001","开盘":9.77,"收盘":9.85,"最高":9.85,"最低":9.74,"成交量":372071,"成交额":364390000.0,"振幅":1.12,"涨跌幅":0.72,"涨跌额":0.07,"换手率":0.56},{"日期":"2014-06-23T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.77,"最高":9.95,"最低":9.76,"成交量":430860,"成交额":423339312.0,"振幅":1.93,"涨跌幅":-0.81,"涨跌额":-0.08,"换手率":0.64},{"日期":"2014-06-24T00:00:00.000","股票代码":"000001","开盘":9.78,"收盘":9.8,"最高":9.85,"最低":9.76,"成交量":284593,"成交额":279235072.0,"振幅":0.92,"涨跌幅":0.31,"涨跌额":0.03,"换手率":0.43},{"日期":"2014-06-25T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.77,"最高":9.81,"最低":9.64,"成交量":271263,"成交额":263555598.0,"振幅":1.73,"涨跌幅":-0.31,"涨跌额":-0.03,"换手率":0.41},{"日期":"2014-06-26T00:00:00.000","股票代码":"000001","开盘":9.71,"收盘":9.82,"最高":9.83,"最低":9.71,"成交量":342885,"成交额":335699952.0,"振幅":1.23,"涨跌幅":0.51,"涨跌额":0.05,"换手率":0.51},{"日期":"2014-06-27T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.82,"最高":9.87,"最低":9.71,"成交量":367521,"成交额":359856080.0,"振幅":1.63,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.55},{"日期":"2014-06-30T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.91,"最高":9.97,"最低":9.79,"成交量":447238,"成交额":442037488.0,"振幅":1.83,"涨跌幅":0.92,"涨跌额":0.09,"换手率":0.67},{"日期":"2014-07-01T00:00:00.000","股票代码":"000001","开盘":9.91,"收盘":9.86,"最高":9.95,"最低":9.83,"成交量":284944,"成交额":281216688.0,"振幅":1.21,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.43},{"日期":"2014-07-02T00:00:00.000","股票代码":"000001","开盘":9.86,"收盘":9.89,"最高":9.9,"最低":9.81,"成交量":286042,"成交额":281857232.0,"振幅":0.91,"涨跌幅":0.3,"涨跌额":0.03,"换手率":0.43},{"日期":"2014-07-03T00:00:00.000","股票代码":"000001","开盘":9.89,"收盘":9.96,"最高":9.99,"最低":9.83,"成交量":446905,"成交额":443709920.0,"振幅":1.62,"涨跌幅":0.71,"涨跌额":0.07,"换手率":0.67},{"日期":"2014-07-04T00:00:00.000","股票代码":"000001","开盘":9.97,"收盘":9.91,"最高":10.01,"最低":9.86,"成交量":342311,"成交额":339852544.0,"振幅":1.51,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.51},{"日期":"2014-07-07T00:00:00.000","股票代码":"000001","开盘":9.91,"收盘":9.86,"最高":9.93,"最低":9.8,"成交量":343062,"成交额":337859952.0,"振幅":1.31,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.51},{"日期":"2014-07-08T00:00:00.000","股票代码":"000001","开盘":9.84,"收盘":9.93,"最高":9.93,"最低":9.77,"成交量":346087,"成交额":341179824.0,"振幅":1.62,"涨跌幅":0.71,"涨跌额":0.07,"换手率":0.52},{"日期":"2014-07-09T00:00:00.000","股票代码":"000001","开盘":9.92,"收盘":9.65,"最高":9.92,"最低":9.58,"成交量":587891,"成交额":573417344.0,"振幅":3.42,"涨跌幅":-2.82,"涨跌额":-0.28,"换手率":0.88},{"日期":"2014-07-10T00:00:00.000","股票代码":"000001","开盘":9.66,"收盘":9.67,"最高":9.73,"最低":9.61,"成交量":360258,"成交额":348040176.0,"振幅":1.24,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.54},{"日期":"2014-07-11T00:00:00.000","股票代码":"000001","开盘":9.66,"收盘":9.67,"最高":9.7,"最低":9.64,"成交量":318320,"成交额":307776976.0,"振幅":0.62,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.48},{"日期":"2014-07-14T00:00:00.000","股票代码":"000001","开盘":9.68,"收盘":9.72,"最高":9.72,"最低":9.57,"成交量":463116,"成交额":446246576.0,"振幅":1.55,"涨跌幅":0.52,"涨跌额":0.05,"换手率":0.69},{"日期":"2014-07-16T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.61,"最高":9.71,"最低":9.52,"成交量":617703,"成交额":592431488.0,"振幅":1.95,"涨跌幅":-1.13,"涨跌额":-0.11,"换手率":0.92},{"日期":"2014-07-17T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.59,"最高":9.62,"最低":9.53,"成交量":320073,"成交额":306409296.0,"振幅":0.94,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.48},{"日期":"2014-07-18T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.6,"最高":9.65,"最低":9.53,"成交量":375115,"成交额":360507376.0,"振幅":1.25,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.56},{"日期":"2014-07-21T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.55,"最高":9.6,"最低":9.53,"成交量":272995,"成交额":260823464.0,"振幅":0.73,"涨跌幅":-0.52,"涨跌额":-0.05,"换手率":0.41},{"日期":"2014-07-22T00:00:00.000","股票代码":"000001","开盘":9.53,"收盘":9.73,"最高":9.8,"最低":9.52,"成交量":613699,"成交额":594111760.0,"振幅":2.93,"涨跌幅":1.88,"涨跌额":0.18,"换手率":0.92},{"日期":"2014-07-23T00:00:00.000","股票代码":"000001","开盘":9.7,"收盘":9.76,"最高":9.83,"最低":9.68,"成交量":555704,"成交额":541821216.0,"振幅":1.54,"涨跌幅":0.31,"涨跌额":0.03,"换手率":0.83},{"日期":"2014-07-24T00:00:00.000","股票代码":"000001","开盘":9.77,"收盘":10.16,"最高":10.3,"最低":9.76,"成交量":1805824,"成交额":1820306624.0,"振幅":5.53,"涨跌幅":4.1,"涨跌额":0.4,"换手率":2.7},{"日期":"2014-07-25T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.22,"最高":10.26,"最低":10.08,"成交量":853914,"成交额":868778304.0,"振幅":1.77,"涨跌幅":0.59,"涨跌额":0.06,"换手率":1.28},{"日期":"2014-07-28T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.78,"最高":10.9,"最低":10.24,"成交量":1867879,"成交额":1997922400.0,"振幅":6.46,"涨跌幅":5.48,"涨跌额":0.56,"换手率":2.79},{"日期":"2014-07-29T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.82,"最高":11.1,"最低":10.73,"成交量":1201827,"成交额":1306061728.0,"振幅":3.43,"涨跌幅":0.37,"涨跌额":0.04,"换手率":1.8},{"日期":"2014-07-30T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.75,"最高":11.1,"最低":10.73,"成交量":810026,"成交额":880625360.0,"振幅":3.42,"涨跌幅":-0.65,"涨跌额":-0.07,"换手率":1.21},{"日期":"2014-07-31T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.87,"最高":10.9,"最低":10.65,"成交量":637784,"成交额":685541104.0,"振幅":2.33,"涨跌幅":1.12,"涨跌额":0.12,"换手率":0.95},{"日期":"2014-08-01T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.7,"最高":11.08,"最低":10.7,"成交量":854510,"成交额":930971504.0,"振幅":3.5,"涨跌幅":-1.56,"涨跌额":-0.17,"换手率":1.28},{"日期":"2014-08-04T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.93,"最高":10.93,"最低":10.6,"成交量":830624,"成交额":896723504.0,"振幅":3.08,"涨跌幅":2.15,"涨跌额":0.23,"换手率":1.24},{"日期":"2014-08-05T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.82,"最高":11.09,"最低":10.71,"成交量":752175,"成交额":817861952.0,"振幅":3.48,"涨跌幅":-1.01,"涨跌额":-0.11,"换手率":1.12},{"日期":"2014-08-06T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.65,"最高":10.75,"最低":10.51,"成交量":834648,"成交额":884436928.0,"振幅":2.22,"涨跌幅":-1.57,"涨跌额":-0.17,"换手率":1.25},{"日期":"2014-08-07T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.5,"最高":10.68,"最低":10.48,"成交量":596435,"成交额":629404560.0,"振幅":1.88,"涨跌幅":-1.41,"涨跌额":-0.15,"换手率":0.89},{"日期":"2014-08-08T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.54,"最高":10.62,"最低":10.46,"成交量":555652,"成交额":586028464.0,"振幅":1.52,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.83},{"日期":"2014-08-11T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.71,"最高":10.75,"最低":10.56,"成交量":621332,"成交额":663290432.0,"振幅":1.8,"涨跌幅":1.61,"涨跌额":0.17,"换手率":0.93},{"日期":"2014-08-12T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.6,"最高":10.66,"最低":10.52,"成交量":480852,"成交额":508251840.0,"振幅":1.31,"涨跌幅":-1.03,"涨跌额":-0.11,"换手率":0.72},{"日期":"2014-08-13T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.65,"最高":10.71,"最低":10.49,"成交量":533365,"成交额":564717120.0,"振幅":2.08,"涨跌幅":0.47,"涨跌额":0.05,"换手率":0.8},{"日期":"2014-08-14T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.54,"最高":10.75,"最低":10.51,"成交量":523693,"成交额":556638928.0,"振幅":2.25,"涨跌幅":-1.03,"涨跌额":-0.11,"换手率":0.78},{"日期":"2014-08-15T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.58,"最高":10.63,"最低":10.45,"成交量":675090,"成交额":711373264.0,"振幅":1.71,"涨跌幅":0.38,"涨跌额":0.04,"换手率":1.01},{"日期":"2014-08-18T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.65,"最高":10.69,"最低":10.55,"成交量":589023,"成交额":625059408.0,"振幅":1.32,"涨跌幅":0.66,"涨跌额":0.07,"换手率":0.88},{"日期":"2014-08-19T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.58,"最高":10.67,"最低":10.51,"成交量":580822,"成交额":613961760.0,"振幅":1.5,"涨跌幅":-0.66,"涨跌额":-0.07,"换手率":0.87},{"日期":"2014-08-20T00:00:00.000","股票代码":"000001","开盘":10.57,"收盘":10.47,"最高":10.57,"最低":10.44,"成交量":573286,"成交额":600953664.0,"振幅":1.23,"涨跌幅":-1.04,"涨跌额":-0.11,"换手率":0.86},{"日期":"2014-08-21T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.34,"最高":10.47,"最低":10.25,"成交量":632231,"成交额":653438880.0,"振幅":2.1,"涨跌幅":-1.24,"涨跌额":-0.13,"换手率":0.94},{"日期":"2014-08-22T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.35,"最高":10.41,"最低":10.26,"成交量":481562,"成交额":497919616.0,"振幅":1.45,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.72},{"日期":"2014-08-25T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.21,"最高":10.35,"最低":10.18,"成交量":509434,"成交额":521445424.0,"振幅":1.64,"涨跌幅":-1.35,"涨跌额":-0.14,"换手率":0.76},{"日期":"2014-08-26T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":10.19,"最高":10.27,"最低":10.14,"成交量":461165,"成交额":469882624.0,"振幅":1.27,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":0.69},{"日期":"2014-08-27T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":10.24,"最高":10.39,"最低":10.17,"成交量":573147,"成交额":588959904.0,"振幅":2.16,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.86},{"日期":"2014-08-28T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.15,"最高":10.25,"最低":10.14,"成交量":438970,"成交额":447046656.0,"振幅":1.07,"涨跌幅":-0.88,"涨跌额":-0.09,"换手率":0.66},{"日期":"2014-08-29T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.25,"最高":10.25,"最低":10.14,"成交量":343726,"成交额":350689088.0,"振幅":1.08,"涨跌幅":0.99,"涨跌额":0.1,"换手率":0.51},{"日期":"2014-09-01T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.3,"最高":10.33,"最低":10.17,"成交量":487782,"成交额":501154064.0,"振幅":1.56,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.5},{"日期":"2014-09-02T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.45,"最高":10.49,"最低":10.24,"成交量":788005,"成交额":816712368.0,"振幅":2.43,"涨跌幅":1.46,"涨跌额":0.15,"换手率":0.8},{"日期":"2014-09-03T00:00:00.000","股票代码":"000001","开盘":10.47,"收盘":10.5,"最高":10.59,"最低":10.43,"成交量":766929,"成交额":807419392.0,"振幅":1.53,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.78},{"日期":"2014-09-04T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.55,"最高":10.55,"最低":10.38,"成交量":628159,"成交额":657751216.0,"振幅":1.62,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.64},{"日期":"2014-09-05T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.57,"最高":10.64,"最低":10.5,"成交量":597878,"成交额":631001552.0,"振幅":1.33,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.61},{"日期":"2014-09-09T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.46,"最高":10.58,"最低":10.42,"成交量":566698,"成交额":593195200.0,"振幅":1.51,"涨跌幅":-1.04,"涨跌额":-0.11,"换手率":0.58},{"日期":"2014-09-10T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.33,"最高":10.41,"最低":10.31,"成交量":531593,"成交额":549288848.0,"振幅":0.96,"涨跌幅":-1.24,"涨跌额":-0.13,"换手率":0.54},{"日期":"2014-09-11T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.37,"最高":10.55,"最低":10.3,"成交量":713461,"成交额":743736352.0,"振幅":2.42,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.73},{"日期":"2014-09-12T00:00:00.000","股票代码":"000001","开盘":10.37,"收盘":10.37,"最高":10.38,"最低":10.27,"成交量":408654,"成交额":421465552.0,"振幅":1.06,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.42},{"日期":"2014-09-15T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.31,"最高":10.33,"最低":10.25,"成交量":515418,"成交额":530216256.0,"振幅":0.77,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.52},{"日期":"2014-09-16T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.25,"最高":10.46,"最低":10.24,"成交量":828340,"成交额":855746032.0,"振幅":2.13,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.84},{"日期":"2014-09-17T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.26,"最高":10.35,"最低":10.2,"成交量":556748,"成交额":570332048.0,"振幅":1.46,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.57},{"日期":"2014-09-18T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.33,"最高":10.46,"最低":10.18,"成交量":768309,"成交额":793783232.0,"振幅":2.73,"涨跌幅":0.68,"涨跌额":0.07,"换手率":0.78},{"日期":"2014-09-19T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.38,"最高":10.4,"最低":10.26,"成交量":570754,"成交额":590539504.0,"振幅":1.36,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.58},{"日期":"2014-09-22T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.06,"最高":10.34,"最低":10.02,"成交量":790192,"成交额":802793600.0,"振幅":3.08,"涨跌幅":-3.08,"涨跌额":-0.32,"换手率":0.8},{"日期":"2014-09-23T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.1,"最高":10.14,"最低":10.05,"成交量":462158,"成交额":466701920.0,"振幅":0.89,"涨跌幅":0.4,"涨跌额":0.04,"换手率":0.47},{"日期":"2014-09-24T00:00:00.000","股票代码":"000001","开盘":10.07,"收盘":10.28,"最高":10.3,"最低":10.04,"成交量":760553,"成交额":774981744.0,"振幅":2.57,"涨跌幅":1.78,"涨跌额":0.18,"换手率":0.77},{"日期":"2014-09-25T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.18,"最高":10.33,"最低":10.15,"成交量":677167,"成交额":693101936.0,"振幅":1.75,"涨跌幅":-0.97,"涨跌额":-0.1,"换手率":0.69},{"日期":"2014-09-26T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":10.12,"最高":10.17,"最低":10.06,"成交量":453633,"成交额":458477952.0,"振幅":1.08,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":0.46},{"日期":"2014-09-29T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":10.12,"最高":10.19,"最低":10.09,"成交量":605359,"成交额":613587488.0,"振幅":0.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.62},{"日期":"2014-09-30T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":10.14,"最高":10.16,"最低":10.1,"成交量":483982,"成交额":490091136.0,"振幅":0.59,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.49},{"日期":"2014-10-08T00:00:00.000","股票代码":"000001","开盘":10.17,"收盘":10.26,"最高":10.26,"最低":10.14,"成交量":674687,"成交额":688179616.0,"振幅":1.18,"涨跌幅":1.18,"涨跌额":0.12,"换手率":0.69},{"日期":"2014-10-09T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.2,"最高":10.29,"最低":10.16,"成交量":662394,"成交额":676601232.0,"振幅":1.27,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.67},{"日期":"2014-10-10T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":10.16,"最高":10.2,"最低":10.13,"成交量":659349,"成交额":669474240.0,"振幅":0.69,"涨跌幅":-0.39,"涨跌额":-0.04,"换手率":0.67},{"日期":"2014-10-13T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.1,"最高":10.14,"最低":10.04,"成交量":519875,"成交额":524142432.0,"振幅":0.98,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":0.53},{"日期":"2014-10-14T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.12,"最高":10.2,"最低":10.07,"成交量":575883,"成交额":582555040.0,"振幅":1.29,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.59},{"日期":"2014-10-15T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.16,"最高":10.18,"最低":10.02,"成交量":597660,"成交额":604421664.0,"振幅":1.58,"涨跌幅":0.4,"涨跌额":0.04,"换手率":0.61},{"日期":"2014-10-16T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.2,"最高":10.35,"最低":10.08,"成交量":1323735,"成交额":1355834912.0,"振幅":2.66,"涨跌幅":0.39,"涨跌额":0.04,"换手率":1.35},{"日期":"2014-10-17T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.12,"最高":10.22,"最低":10.06,"成交量":700511,"成交额":709337184.0,"振幅":1.57,"涨跌幅":-0.78,"涨跌额":-0.08,"换手率":0.71},{"日期":"2014-10-20T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.17,"最高":10.19,"最低":10.09,"成交量":611170,"成交额":619515024.0,"振幅":0.99,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.62},{"日期":"2014-10-21T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":10.09,"最高":10.16,"最低":10.07,"成交量":486323,"成交额":491186144.0,"振幅":0.88,"涨跌幅":-0.79,"涨跌额":-0.08,"换手率":0.49},{"日期":"2014-10-22T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.1,"最高":10.19,"最低":10.06,"成交量":559460,"成交额":566148288.0,"振幅":1.29,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.57},{"日期":"2014-10-23T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.24,"最高":10.34,"最低":10.12,"成交量":1585480,"成交额":1625133856.0,"振幅":2.18,"涨跌幅":1.39,"涨跌额":0.14,"换手率":1.61},{"日期":"2014-10-24T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.18,"最高":10.35,"最低":10.15,"成交量":820989,"成交额":842529664.0,"振幅":1.95,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":0.83},{"日期":"2014-10-27T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.02,"最高":10.13,"最低":9.98,"成交量":729569,"成交额":732278928.0,"振幅":1.47,"涨跌幅":-1.57,"涨跌额":-0.16,"换手率":0.74},{"日期":"2014-10-28T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":10.17,"最高":10.19,"最低":10.05,"成交量":530651,"成交额":536920624.0,"振幅":1.4,"涨跌幅":1.5,"涨跌额":0.15,"换手率":0.54},{"日期":"2014-10-29T00:00:00.000","股票代码":"000001","开盘":10.19,"收盘":10.3,"最高":10.38,"最低":10.14,"成交量":1065276,"成交额":1093979408.0,"振幅":2.36,"涨跌幅":1.28,"涨跌额":0.13,"换手率":1.08},{"日期":"2014-10-30T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.43,"最高":10.55,"最低":10.21,"成交量":1520633,"成交额":1578266416.0,"振幅":3.3,"涨跌幅":1.26,"涨跌额":0.13,"换手率":1.55},{"日期":"2014-10-31T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":11.03,"最高":11.35,"最低":10.46,"成交量":3593084,"成交额":3900875152.0,"振幅":8.53,"涨跌幅":5.75,"涨跌额":0.6,"换手率":3.65},{"日期":"2014-11-03T00:00:00.000","股票代码":"000001","开盘":11.16,"收盘":11.11,"最高":11.26,"最低":10.98,"成交量":1916835,"成交额":2129642928.0,"振幅":2.54,"涨跌幅":0.73,"涨跌额":0.08,"换手率":1.95},{"日期":"2014-11-04T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":10.85,"最高":11.18,"最低":10.78,"成交量":1318992,"成交额":1443563424.0,"振幅":3.6,"涨跌幅":-2.34,"涨跌额":-0.26,"换手率":1.34},{"日期":"2014-11-05T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.82,"最高":10.95,"最低":10.66,"成交量":1285877,"成交额":1386577312.0,"振幅":2.67,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":1.31},{"日期":"2014-11-06T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.84,"最高":10.9,"最低":10.74,"成交量":645124,"成交额":697762480.0,"振幅":1.48,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.66},{"日期":"2014-11-07T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":10.91,"最高":11.38,"最低":10.77,"成交量":2234369,"成交额":2470577744.0,"振幅":5.63,"涨跌幅":0.65,"涨跌额":0.07,"换手率":2.27},{"日期":"2014-11-10T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.14,"最高":11.25,"最低":10.86,"成交量":1621348,"成交额":1792128608.0,"振幅":3.57,"涨跌幅":2.11,"涨跌额":0.23,"换手率":1.65},{"日期":"2014-11-11T00:00:00.000","股票代码":"000001","开盘":11.11,"收盘":11.27,"最高":11.64,"最低":11.07,"成交量":2981391,"成交额":3390990144.0,"振幅":5.12,"涨跌幅":1.17,"涨跌额":0.13,"换手率":3.03},{"日期":"2014-11-12T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.2,"最高":11.21,"最低":10.99,"成交量":1389463,"成交额":1538194096.0,"振幅":1.95,"涨跌幅":-0.62,"涨跌额":-0.07,"换手率":1.41},{"日期":"2014-11-13T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.05,"最高":11.36,"最低":11.03,"成交量":1340384,"成交额":1498070416.0,"振幅":2.95,"涨跌幅":-1.34,"涨跌额":-0.15,"换手率":1.36},{"日期":"2014-11-14T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.93,"最高":11.01,"最低":10.8,"成交量":901527,"成交额":980490608.0,"振幅":1.9,"涨跌幅":-1.09,"涨跌额":-0.12,"换手率":0.92},{"日期":"2014-11-17T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.76,"最高":10.99,"最低":10.71,"成交量":889594,"成交额":961843456.0,"振幅":2.56,"涨跌幅":-1.56,"涨跌额":-0.17,"换手率":0.9},{"日期":"2014-11-18T00:00:00.000","股票代码":"000001","开盘":10.74,"收盘":10.61,"最高":10.81,"最低":10.56,"成交量":930296,"成交额":989520784.0,"振幅":2.32,"涨跌幅":-1.39,"涨跌额":-0.15,"换手率":0.95},{"日期":"2014-11-19T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.63,"最高":10.66,"最低":10.54,"成交量":591657,"成交额":627088000.0,"振幅":1.13,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.6},{"日期":"2014-11-20T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.63,"最高":10.69,"最低":10.5,"成交量":683545,"成交额":724359504.0,"振幅":1.79,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.69},{"日期":"2014-11-21T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.8,"最高":10.86,"最低":10.5,"成交量":1146732,"成交额":1223438992.0,"振幅":3.39,"涨跌幅":1.6,"涨跌额":0.17,"换手率":1.17},{"日期":"2014-11-24T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.78,"最高":10.95,"最低":10.52,"成交量":2227369,"成交额":2397290896.0,"振幅":3.98,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":2.26},{"日期":"2014-11-25T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.98,"最高":11.02,"最低":10.69,"成交量":1567803,"成交额":1704413984.0,"振幅":3.06,"涨跌幅":1.86,"涨跌额":0.2,"换手率":1.59},{"日期":"2014-11-26T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":11.21,"最高":11.37,"最低":10.92,"成交量":2184919,"成交额":2437181264.0,"振幅":4.1,"涨跌幅":2.09,"涨跌额":0.23,"换手率":2.22},{"日期":"2014-11-27T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.31,"最高":11.51,"最低":11.12,"成交量":2103857,"成交额":2386849904.0,"振幅":3.48,"涨跌幅":0.89,"涨跌额":0.1,"换手率":2.14},{"日期":"2014-11-28T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":12.44,"最高":12.44,"最低":11.18,"成交量":4844839,"成交额":5793392128.0,"振幅":11.14,"涨跌幅":9.99,"涨跌额":1.13,"换手率":4.93},{"日期":"2014-12-01T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.19,"最高":13.04,"最低":12.15,"成交量":4465214,"成交额":5600612352.0,"振幅":7.15,"涨跌幅":-2.01,"涨跌额":-0.25,"换手率":4.54},{"日期":"2014-12-02T00:00:00.000","股票代码":"000001","开盘":12.14,"收盘":13.12,"最高":13.4,"最低":12.08,"成交量":3490411,"成交额":4436545280.0,"振幅":10.83,"涨跌幅":7.63,"涨跌额":0.93,"换手率":3.55},{"日期":"2014-12-03T00:00:00.000","股票代码":"000001","开盘":13.12,"收盘":13.1,"最高":13.89,"最低":12.71,"成交量":3997530,"成交额":5328329984.0,"振幅":8.99,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":4.06},{"日期":"2014-12-04T00:00:00.000","股票代码":"000001","开盘":13.14,"收盘":13.96,"最高":13.97,"最低":12.9,"成交量":3450181,"成交额":4674285056.0,"振幅":8.17,"涨跌幅":6.56,"涨跌额":0.86,"换手率":3.51},{"日期":"2014-12-05T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.53,"最高":15.23,"最低":13.52,"成交量":4413697,"成交额":6338168064.0,"振幅":12.25,"涨跌幅":4.08,"涨跌额":0.57,"换手率":4.49},{"日期":"2014-12-08T00:00:00.000","股票代码":"000001","开盘":14.21,"收盘":15.23,"最高":15.5,"最低":14.0,"成交量":3928343,"成交额":5883664384.0,"振幅":10.32,"涨跌幅":4.82,"涨跌额":0.7,"换手率":3.99},{"日期":"2014-12-09T00:00:00.000","股票代码":"000001","开盘":14.96,"收盘":13.71,"最高":15.53,"最低":13.71,"成交量":4045420,"成交额":6002900224.0,"振幅":11.95,"涨跌幅":-9.98,"涨跌额":-1.52,"换手率":4.11},{"日期":"2014-12-10T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":14.19,"最高":14.36,"最低":13.02,"成交量":3527844,"成交额":4800983040.0,"振幅":9.77,"涨跌幅":3.5,"涨跌额":0.48,"换手率":3.59},{"日期":"2014-12-11T00:00:00.000","股票代码":"000001","开盘":13.81,"收盘":13.92,"最高":14.58,"最低":13.69,"成交量":2237996,"成交额":3153661808.0,"振幅":6.27,"涨跌幅":-1.9,"涨跌额":-0.27,"换手率":2.28},{"日期":"2014-12-12T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.94,"最高":14.2,"最低":13.68,"成交量":1643909,"成交额":2291244464.0,"振幅":3.74,"涨跌幅":0.14,"涨跌额":0.02,"换手率":1.67},{"日期":"2014-12-15T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.58,"最高":13.75,"最低":13.27,"成交量":1800937,"成交额":2428185632.0,"振幅":3.44,"涨跌幅":-2.58,"涨跌额":-0.36,"换手率":1.83},{"日期":"2014-12-16T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":14.39,"最高":14.39,"最低":13.44,"成交量":2469073,"成交额":3433988624.0,"振幅":7.0,"涨跌幅":5.96,"涨跌额":0.81,"换手率":2.51},{"日期":"2014-12-17T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":15.36,"最高":15.67,"最低":14.2,"成交量":4400166,"成交额":6579202304.0,"振幅":10.22,"涨跌幅":6.74,"涨跌额":0.97,"换手率":4.47},{"日期":"2014-12-18T00:00:00.000","股票代码":"000001","开盘":15.41,"收盘":14.89,"最高":15.55,"最低":14.6,"成交量":2470251,"成交额":3714889568.0,"振幅":6.18,"涨跌幅":-3.06,"涨跌额":-0.47,"换手率":2.51},{"日期":"2014-12-19T00:00:00.000","股票代码":"000001","开盘":14.82,"收盘":15.0,"最高":15.19,"最低":14.44,"成交量":1935406,"成交额":2880581200.0,"振幅":5.04,"涨跌幅":0.74,"涨跌额":0.11,"换手率":1.97},{"日期":"2014-12-22T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":15.34,"最高":16.16,"最低":14.81,"成交量":3467391,"成交额":5383744768.0,"振幅":9.0,"涨跌幅":2.27,"涨跌额":0.34,"换手率":3.52},{"日期":"2014-12-23T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.75,"最高":15.28,"最低":14.5,"成交量":1797851,"成交额":2688160560.0,"振幅":5.08,"涨跌幅":-3.85,"涨跌额":-0.59,"换手率":1.83},{"日期":"2014-12-24T00:00:00.000","股票代码":"000001","开盘":14.74,"收盘":14.07,"最高":14.85,"最低":13.68,"成交量":2010271,"成交额":2854207872.0,"振幅":7.93,"涨跌幅":-4.61,"涨跌额":-0.68,"换手率":2.04},{"日期":"2014-12-25T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":14.69,"最高":14.75,"最低":14.04,"成交量":1997276,"成交额":2887581456.0,"振幅":5.05,"涨跌幅":4.41,"涨跌额":0.62,"换手率":2.03},{"日期":"2014-12-26T00:00:00.000","股票代码":"000001","开盘":14.61,"收盘":15.1,"最高":15.18,"最低":14.52,"成交量":2437073,"成交额":3625690256.0,"振幅":4.49,"涨跌幅":2.79,"涨跌额":0.41,"换手率":2.48},{"日期":"2014-12-29T00:00:00.000","股票代码":"000001","开盘":15.61,"收盘":14.92,"最高":16.05,"最低":14.75,"成交量":2586148,"成交额":3983923216.0,"振幅":8.61,"涨跌幅":-1.19,"涨跌额":-0.18,"换手率":2.63},{"日期":"2014-12-30T00:00:00.000","股票代码":"000001","开盘":14.93,"收盘":15.5,"最高":15.59,"最低":14.87,"成交量":2366078,"成交额":3637484224.0,"振幅":4.83,"涨跌幅":3.89,"涨跌额":0.58,"换手率":2.41},{"日期":"2014-12-31T00:00:00.000","股票代码":"000001","开盘":15.61,"收盘":15.84,"最高":15.88,"最低":15.3,"成交量":2400066,"成交额":3760218240.0,"振幅":3.74,"涨跌幅":2.19,"涨跌额":0.34,"换手率":2.44},{"日期":"2015-01-05T00:00:00.000","股票代码":"000001","开盘":15.99,"收盘":16.02,"最高":16.28,"最低":15.6,"成交量":2860436,"成交额":4565387776.0,"振幅":4.29,"涨跌幅":1.14,"涨跌额":0.18,"换手率":2.91},{"日期":"2015-01-06T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.78,"最高":16.39,"最低":15.55,"成交量":2166421,"成交额":3453446160.0,"振幅":5.24,"涨跌幅":-1.5,"涨跌额":-0.24,"换手率":2.2},{"日期":"2015-01-07T00:00:00.000","股票代码":"000001","开盘":15.56,"收盘":15.48,"最高":15.83,"最低":15.3,"成交量":1700121,"成交额":2634796416.0,"振幅":3.36,"涨跌幅":-1.9,"涨跌额":-0.3,"换手率":1.73},{"日期":"2015-01-08T00:00:00.000","股票代码":"000001","开盘":15.5,"收盘":14.96,"最高":15.57,"最低":14.9,"成交量":1407714,"成交额":2128003424.0,"振幅":4.33,"涨跌幅":-3.36,"涨跌额":-0.52,"换手率":1.43},{"日期":"2015-01-09T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":15.08,"最高":15.87,"最低":14.71,"成交量":2508500,"成交额":3835378096.0,"振幅":7.75,"涨跌幅":0.8,"涨跌额":0.12,"换手率":2.55},{"日期":"2015-01-12T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.77,"最高":15.05,"最低":14.5,"成交量":1553291,"成交额":2293104608.0,"振幅":3.65,"涨跌幅":-2.06,"涨跌额":-0.31,"换手率":1.58},{"日期":"2015-01-13T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.68,"最高":14.9,"最低":14.61,"成交量":816875,"成交额":1204987152.0,"振幅":1.96,"涨跌幅":-0.61,"涨跌额":-0.09,"换手率":0.83},{"日期":"2015-01-14T00:00:00.000","股票代码":"000001","开盘":14.78,"收盘":14.81,"最高":15.2,"最低":14.7,"成交量":1263030,"成交额":1889296672.0,"振幅":3.41,"涨跌幅":0.89,"涨跌额":0.13,"换手率":1.28},{"日期":"2015-01-15T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":15.35,"最高":15.35,"最低":14.71,"成交量":1242170,"成交额":1868795904.0,"振幅":4.32,"涨跌幅":3.65,"涨跌额":0.54,"换手率":1.26},{"日期":"2015-01-16T00:00:00.000","股票代码":"000001","开盘":15.4,"收盘":15.37,"最高":15.62,"最低":15.18,"成交量":1555846,"成交额":2403346192.0,"振幅":2.87,"涨跌幅":0.13,"涨跌额":0.02,"换手率":1.58},{"日期":"2015-01-19T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":13.83,"最高":14.57,"最低":13.83,"成交量":2137124,"成交额":3016203088.0,"振幅":4.81,"涨跌幅":-10.02,"涨跌额":-1.54,"换手率":2.17},{"日期":"2015-01-20T00:00:00.000","股票代码":"000001","开盘":13.83,"收盘":13.83,"最高":14.06,"最低":13.56,"成交量":1491018,"成交额":2064280560.0,"振幅":3.62,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.52},{"日期":"2015-01-21T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":14.42,"最高":14.6,"最低":13.75,"成交量":1940530,"成交额":2758192752.0,"振幅":6.15,"涨跌幅":4.27,"涨跌额":0.59,"换手率":1.97},{"日期":"2015-01-22T00:00:00.000","股票代码":"000001","开盘":14.34,"收盘":14.3,"最高":14.52,"最低":14.16,"成交量":1255016,"成交额":1801436256.0,"振幅":2.5,"涨跌幅":-0.83,"涨跌额":-0.12,"换手率":1.28},{"日期":"2015-01-23T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.4,"最高":14.63,"最低":14.3,"成交量":1459182,"成交额":2108746800.0,"振幅":2.31,"涨跌幅":0.7,"涨跌额":0.1,"换手率":1.48},{"日期":"2015-01-26T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.34,"最高":14.44,"最低":14.16,"成交量":1057606,"成交额":1508446592.0,"振幅":1.94,"涨跌幅":-0.42,"涨跌额":-0.06,"换手率":1.08},{"日期":"2015-01-27T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":13.99,"最高":14.37,"最低":13.83,"成交量":1339495,"成交额":1881058960.0,"振幅":3.77,"涨跌幅":-2.44,"涨跌额":-0.35,"换手率":1.36},{"日期":"2015-01-28T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":14.06,"最高":14.3,"最低":13.8,"成交量":1240878,"成交额":1742175728.0,"振幅":3.57,"涨跌幅":0.5,"涨跌额":0.07,"换手率":1.26},{"日期":"2015-01-29T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.9,"最高":14.01,"最低":13.75,"成交量":1016753,"成交额":1408825360.0,"振幅":1.85,"涨跌幅":-1.14,"涨跌额":-0.16,"换手率":1.03},{"日期":"2015-01-30T00:00:00.000","股票代码":"000001","开盘":13.93,"收盘":13.93,"最高":14.12,"最低":13.76,"成交量":930117,"成交额":1298735712.0,"振幅":2.59,"涨跌幅":0.22,"涨跌额":0.03,"换手率":0.95},{"日期":"2015-02-02T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.63,"最高":13.8,"最低":13.55,"成交量":860932,"成交额":1176949552.0,"振幅":1.79,"涨跌幅":-2.15,"涨跌额":-0.3,"换手率":0.88},{"日期":"2015-02-03T00:00:00.000","股票代码":"000001","开盘":13.78,"收盘":13.95,"最高":13.99,"最低":13.62,"成交量":883349,"成交额":1217876592.0,"振幅":2.71,"涨跌幅":2.35,"涨跌额":0.32,"换手率":0.9},{"日期":"2015-02-04T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.71,"最高":14.04,"最低":13.7,"成交量":807623,"成交额":1122666752.0,"振幅":2.44,"涨跌幅":-1.72,"涨跌额":-0.24,"换手率":0.82},{"日期":"2015-02-05T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.79,"最高":14.43,"最低":13.76,"成交量":1913729,"成交额":2710523888.0,"振幅":4.89,"涨跌幅":0.58,"涨跌额":0.08,"换手率":1.95},{"日期":"2015-02-06T00:00:00.000","股票代码":"000001","开盘":13.69,"收盘":13.51,"最高":13.95,"最低":13.4,"成交量":1030409,"成交额":1411298592.0,"振幅":3.99,"涨跌幅":-2.03,"涨跌额":-0.28,"换手率":1.05},{"日期":"2015-02-09T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.52,"最高":13.68,"最低":13.22,"成交量":946586,"成交额":1273141152.0,"振幅":3.4,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.96},{"日期":"2015-02-10T00:00:00.000","股票代码":"000001","开盘":13.49,"收盘":13.77,"最高":13.82,"最低":13.42,"成交量":724875,"成交额":991823744.0,"振幅":2.96,"涨跌幅":1.85,"涨跌额":0.25,"换手率":0.74},{"日期":"2015-02-11T00:00:00.000","股票代码":"000001","开盘":13.78,"收盘":13.73,"最高":13.85,"最低":13.68,"成交量":554350,"成交额":763414576.0,"振幅":1.23,"涨跌幅":-0.29,"涨跌额":-0.04,"换手率":0.56},{"日期":"2015-02-12T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.86,"最高":13.9,"最低":13.62,"成交量":608716,"成交额":838611232.0,"振幅":2.04,"涨跌幅":0.95,"涨跌额":0.13,"换手率":0.62},{"日期":"2015-02-13T00:00:00.000","股票代码":"000001","开盘":13.93,"收盘":13.95,"最高":14.18,"最低":13.84,"成交量":887743,"成交额":1244514800.0,"振幅":2.45,"涨跌幅":0.65,"涨跌额":0.09,"换手率":0.9},{"日期":"2015-02-16T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.92,"最高":14.01,"最低":13.73,"成交量":721202,"成交额":999898464.0,"振幅":2.01,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.73},{"日期":"2015-02-17T00:00:00.000","股票代码":"000001","开盘":13.96,"收盘":13.99,"最高":14.11,"最低":13.93,"成交量":680492,"成交额":954430240.0,"振幅":1.29,"涨跌幅":0.5,"涨跌额":0.07,"换手率":0.69},{"日期":"2015-02-25T00:00:00.000","股票代码":"000001","开盘":14.04,"收盘":13.8,"最高":14.05,"最低":13.76,"成交量":577392,"成交额":799193632.0,"振幅":2.07,"涨跌幅":-1.36,"涨跌额":-0.19,"换手率":0.59},{"日期":"2015-02-26T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.07,"最高":14.08,"最低":13.6,"成交量":1025544,"成交额":1424064864.0,"振幅":3.48,"涨跌幅":1.96,"涨跌额":0.27,"换手率":1.04},{"日期":"2015-02-27T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":13.99,"最高":14.16,"最低":13.96,"成交量":793570,"成交额":1115146048.0,"振幅":1.42,"涨跌幅":-0.57,"涨跌额":-0.08,"换手率":0.81},{"日期":"2015-03-02T00:00:00.000","股票代码":"000001","开盘":14.03,"收盘":14.03,"最高":14.09,"最低":13.87,"成交量":1018797,"成交额":1423603264.0,"振幅":1.57,"涨跌幅":0.29,"涨跌额":0.04,"换手率":1.04},{"日期":"2015-03-03T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":13.6,"最高":13.98,"最低":13.59,"成交量":1059476,"成交额":1457305040.0,"振幅":2.78,"涨跌幅":-3.06,"涨跌额":-0.43,"换手率":1.08},{"日期":"2015-03-04T00:00:00.000","股票代码":"000001","开盘":13.62,"收盘":13.57,"最高":13.72,"最低":13.5,"成交量":814973,"成交额":1108145424.0,"振幅":1.62,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.83},{"日期":"2015-03-05T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.38,"最高":13.53,"最低":13.29,"成交量":828605,"成交额":1109151968.0,"振幅":1.77,"涨跌幅":-1.4,"涨跌额":-0.19,"换手率":0.84},{"日期":"2015-03-06T00:00:00.000","股票代码":"000001","开盘":13.37,"收盘":13.44,"最高":13.51,"最低":13.35,"成交量":557048,"成交额":748959120.0,"振幅":1.2,"涨跌幅":0.45,"涨跌额":0.06,"换手率":0.57},{"日期":"2015-03-09T00:00:00.000","股票代码":"000001","开盘":13.47,"收盘":14.15,"最高":14.34,"最低":13.32,"成交量":2205324,"成交额":3067985536.0,"振幅":7.59,"涨跌幅":5.28,"涨跌额":0.71,"换手率":2.24},{"日期":"2015-03-10T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":13.77,"最高":14.12,"最低":13.77,"成交量":1385706,"成交额":1927581936.0,"振幅":2.47,"涨跌幅":-2.69,"涨跌额":-0.38,"换手率":1.41},{"日期":"2015-03-11T00:00:00.000","股票代码":"000001","开盘":13.79,"收盘":13.86,"最高":14.08,"最低":13.79,"成交量":903354,"成交额":1258356128.0,"振幅":2.11,"涨跌幅":0.65,"涨跌额":0.09,"换手率":0.92},{"日期":"2015-03-12T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.6,"最高":14.96,"最低":14.08,"成交量":3305137,"成交额":4805590272.0,"振幅":6.35,"涨跌幅":5.34,"涨跌额":0.74,"换手率":3.36},{"日期":"2015-03-13T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.99,"最高":15.61,"最低":14.8,"成交量":3163988,"成交额":4799935232.0,"振幅":5.55,"涨跌幅":2.67,"涨跌额":0.39,"换手率":3.22},{"日期":"2015-03-16T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.41,"最高":15.5,"最低":14.92,"成交量":2218472,"成交额":3387198608.0,"振幅":3.87,"涨跌幅":2.8,"涨跌额":0.42,"换手率":2.26},{"日期":"2015-03-17T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.4,"最高":15.8,"最低":15.25,"成交量":1959842,"成交额":3020408704.0,"振幅":3.57,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":1.99},{"日期":"2015-03-18T00:00:00.000","股票代码":"000001","开盘":15.36,"收盘":15.51,"最高":15.58,"最低":15.29,"成交量":1831001,"成交额":2823982784.0,"振幅":1.88,"涨跌幅":0.71,"涨跌额":0.11,"换手率":1.86},{"日期":"2015-03-19T00:00:00.000","股票代码":"000001","开盘":15.48,"收盘":15.19,"最高":15.48,"最低":15.12,"成交量":1580300,"成交额":2413982128.0,"振幅":2.32,"涨跌幅":-2.06,"涨跌额":-0.32,"换手率":1.61},{"日期":"2015-03-20T00:00:00.000","股票代码":"000001","开盘":15.19,"收盘":15.32,"最高":15.55,"最低":15.06,"成交量":1976394,"成交额":3027315328.0,"振幅":3.23,"涨跌幅":0.86,"涨跌额":0.13,"换手率":2.01},{"日期":"2015-03-23T00:00:00.000","股票代码":"000001","开盘":15.33,"收盘":15.43,"最高":15.56,"最低":15.33,"成交量":1782056,"成交额":2750596672.0,"振幅":1.5,"涨跌幅":0.72,"涨跌额":0.11,"换手率":1.81},{"日期":"2015-03-24T00:00:00.000","股票代码":"000001","开盘":15.43,"收盘":15.35,"最高":15.59,"最低":15.22,"成交量":1559193,"成交额":2396553392.0,"振幅":2.4,"涨跌幅":-0.52,"涨跌额":-0.08,"换手率":1.59},{"日期":"2015-03-25T00:00:00.000","股票代码":"000001","开盘":15.28,"收盘":14.91,"最高":15.32,"最低":14.89,"成交量":1591468,"成交额":2396614000.0,"振幅":2.8,"涨跌幅":-2.87,"涨跌额":-0.44,"换手率":1.62},{"日期":"2015-03-26T00:00:00.000","股票代码":"000001","开盘":14.86,"收盘":15.11,"最高":15.42,"最低":14.71,"成交量":1487892,"成交额":2246003760.0,"振幅":4.76,"涨跌幅":1.34,"涨跌额":0.2,"换手率":1.51},{"日期":"2015-03-27T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.08,"最高":15.29,"最低":14.86,"成交量":1047639,"成交额":1577607056.0,"振幅":2.85,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":1.07},{"日期":"2015-03-30T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.66,"最高":15.94,"最低":15.1,"成交量":2582614,"成交额":4014724432.0,"振幅":5.57,"涨跌幅":3.85,"涨跌额":0.58,"换手率":2.63},{"日期":"2015-03-31T00:00:00.000","股票代码":"000001","开盘":16.04,"收盘":15.75,"最高":16.6,"最低":15.63,"成交量":2733183,"成交额":4393135104.0,"振幅":6.19,"涨跌幅":0.57,"涨跌额":0.09,"换手率":2.78},{"日期":"2015-04-01T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.96,"最高":16.14,"最低":15.55,"成交量":1643316,"成交额":2608976848.0,"振幅":3.75,"涨跌幅":1.33,"涨跌额":0.21,"换手率":1.67},{"日期":"2015-04-02T00:00:00.000","股票代码":"000001","开盘":16.09,"收盘":15.8,"最高":16.14,"最低":15.62,"成交量":1405837,"成交额":2222670592.0,"振幅":3.26,"涨跌幅":-1.0,"涨跌额":-0.16,"换手率":1.43},{"日期":"2015-04-03T00:00:00.000","股票代码":"000001","开盘":15.7,"收盘":15.85,"最高":15.94,"最低":15.61,"成交量":1434941,"成交额":2262844480.0,"振幅":2.09,"涨跌幅":0.32,"涨跌额":0.05,"换手率":1.46},{"日期":"2015-04-07T00:00:00.000","股票代码":"000001","开盘":16.15,"收盘":16.81,"最高":16.96,"最低":16.15,"成交量":2960472,"成交额":4898119424.0,"振幅":5.11,"涨跌幅":6.06,"涨跌额":0.96,"换手率":3.01},{"日期":"2015-04-08T00:00:00.000","股票代码":"000001","开盘":16.93,"收盘":17.92,"最高":18.08,"最低":16.65,"成交量":3371646,"成交额":5784459008.0,"振幅":8.51,"涨跌幅":6.6,"涨跌额":1.11,"换手率":3.43},{"日期":"2015-04-09T00:00:00.000","股票代码":"000001","开盘":17.95,"收盘":18.0,"最高":19.05,"最低":17.73,"成交量":3173063,"成交额":5794631936.0,"振幅":7.37,"涨跌幅":0.45,"涨跌额":0.08,"换手率":3.23},{"日期":"2015-04-10T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":19.8,"最高":19.8,"最低":17.85,"成交量":3340210,"成交额":6339648768.0,"振幅":10.83,"涨跌幅":10.0,"涨跌额":1.8,"换手率":3.4},{"日期":"2015-04-13T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.54,"最高":17.16,"最低":16.15,"成交量":4807153,"成交额":8021097216.0,"振幅":5.1,"涨跌幅":-16.46,"涨跌额":-3.26,"换手率":4.07},{"日期":"2015-04-14T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.3,"最高":16.5,"最低":16.1,"成交量":2472375,"成交额":4020209600.0,"振幅":2.42,"涨跌幅":-1.45,"涨跌额":-0.24,"换手率":2.09},{"日期":"2015-04-15T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.65,"最高":17.28,"最低":16.1,"成交量":3417642,"成交额":5746875136.0,"振幅":7.24,"涨跌幅":2.15,"涨跌额":0.35,"换手率":2.9},{"日期":"2015-04-16T00:00:00.000","股票代码":"000001","开盘":16.34,"收盘":17.0,"最高":17.1,"最低":16.25,"成交量":2467407,"成交额":4102824560.0,"振幅":5.11,"涨跌幅":2.1,"涨跌额":0.35,"换手率":2.09},{"日期":"2015-04-17T00:00:00.000","股票代码":"000001","开盘":17.5,"收盘":16.93,"最高":17.5,"最低":16.8,"成交量":2609523,"成交额":4447333120.0,"振幅":4.12,"涨跌幅":-0.41,"涨跌额":-0.07,"换手率":2.21},{"日期":"2015-04-20T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.3,"最高":17.2,"最低":16.16,"成交量":3447257,"成交额":5776438016.0,"振幅":6.14,"涨跌幅":-3.72,"涨跌额":-0.63,"换手率":2.92},{"日期":"2015-04-21T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.56,"最高":16.7,"最低":15.98,"成交量":2415937,"成交额":3943357056.0,"振幅":4.42,"涨跌幅":1.6,"涨跌额":0.26,"换手率":2.05},{"日期":"2015-04-22T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":16.95,"最高":16.98,"最低":16.5,"成交量":2773142,"成交额":4640335872.0,"振幅":2.9,"涨跌幅":2.36,"涨跌额":0.39,"换手率":2.35},{"日期":"2015-04-23T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.66,"最高":17.04,"最低":16.56,"成交量":2319688,"成交额":3893522080.0,"振幅":2.83,"涨跌幅":-1.71,"涨跌额":-0.29,"换手率":1.97},{"日期":"2015-04-24T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.14,"最高":16.51,"最低":16.01,"成交量":2442837,"成交额":3959606496.0,"振幅":3.0,"涨跌幅":-3.12,"涨跌额":-0.52,"换手率":2.07},{"日期":"2015-04-27T00:00:00.000","股票代码":"000001","开盘":16.21,"收盘":16.42,"最高":16.6,"最低":16.2,"成交量":2460564,"成交额":4027939232.0,"振幅":2.48,"涨跌幅":1.73,"涨跌额":0.28,"换手率":2.08},{"日期":"2015-04-28T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.7,"最高":17.38,"最低":16.22,"成交量":4763544,"成交额":8014319360.0,"振幅":7.06,"涨跌幅":1.71,"涨跌额":0.28,"换手率":4.04},{"日期":"2015-04-29T00:00:00.000","股票代码":"000001","开盘":16.66,"收盘":16.65,"最高":16.75,"最低":16.2,"成交量":2151188,"成交额":3550493344.0,"振幅":3.29,"涨跌幅":-0.3,"涨跌额":-0.05,"换手率":1.82},{"日期":"2015-04-30T00:00:00.000","股票代码":"000001","开盘":16.83,"收盘":16.7,"最高":17.26,"最低":16.68,"成交量":2890635,"成交额":4899379968.0,"振幅":3.48,"涨跌幅":0.3,"涨跌额":0.05,"换手率":2.45},{"日期":"2015-05-04T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.52,"最高":16.7,"最低":16.28,"成交量":1427575,"成交额":2351547456.0,"振幅":2.51,"涨跌幅":-1.08,"涨跌额":-0.18,"换手率":1.21},{"日期":"2015-05-05T00:00:00.000","股票代码":"000001","开盘":16.41,"收盘":15.86,"最高":16.52,"最低":15.5,"成交量":2299342,"成交额":3685372400.0,"振幅":6.17,"涨跌幅":-4.0,"涨跌额":-0.66,"换手率":1.95},{"日期":"2015-05-06T00:00:00.000","股票代码":"000001","开盘":15.82,"收盘":15.72,"最高":16.3,"最低":15.49,"成交量":1949911,"成交额":3107565648.0,"振幅":5.11,"涨跌幅":-0.88,"涨跌额":-0.14,"换手率":1.65},{"日期":"2015-05-07T00:00:00.000","股票代码":"000001","开盘":15.72,"收盘":15.67,"最高":15.88,"最低":15.5,"成交量":1258708,"成交额":1968941840.0,"振幅":2.42,"涨跌幅":-0.32,"涨跌额":-0.05,"换手率":1.07},{"日期":"2015-05-08T00:00:00.000","股票代码":"000001","开盘":15.71,"收盘":15.85,"最高":15.98,"最低":15.5,"成交量":1374468,"成交额":2163108912.0,"振幅":3.06,"涨跌幅":1.15,"涨跌额":0.18,"换手率":1.16},{"日期":"2015-05-11T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":16.03,"最高":16.12,"最低":15.49,"成交量":2123077,"成交额":3349066832.0,"振幅":3.97,"涨跌幅":1.14,"涨跌额":0.18,"换手率":1.8},{"日期":"2015-05-12T00:00:00.000","股票代码":"000001","开盘":15.98,"收盘":15.96,"最高":16.18,"最低":15.65,"成交量":1989656,"成交额":3166864480.0,"振幅":3.31,"涨跌幅":-0.44,"涨跌额":-0.07,"换手率":1.69},{"日期":"2015-05-13T00:00:00.000","股票代码":"000001","开盘":16.18,"收盘":15.88,"最高":16.25,"最低":15.74,"成交量":1756562,"成交额":2807445568.0,"振幅":3.2,"涨跌幅":-0.5,"涨跌额":-0.08,"换手率":1.49},{"日期":"2015-05-14T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.89,"最高":16.05,"最低":15.69,"成交量":1438028,"成交额":2283604816.0,"振幅":2.27,"涨跌幅":0.06,"涨跌额":0.01,"换手率":1.22},{"日期":"2015-05-15T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.45,"最高":15.88,"最低":15.27,"成交量":1752717,"成交额":2718885232.0,"振幅":3.84,"涨跌幅":-2.77,"涨跌额":-0.44,"换手率":1.48},{"日期":"2015-05-18T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.18,"最高":15.35,"最低":14.97,"成交量":1537084,"成交额":2327558368.0,"振幅":2.46,"涨跌幅":-1.75,"涨跌额":-0.27,"换手率":1.3},{"日期":"2015-05-19T00:00:00.000","股票代码":"000001","开盘":15.17,"收盘":15.59,"最高":15.74,"最低":15.05,"成交量":1917813,"成交额":2959557088.0,"振幅":4.55,"涨跌幅":2.7,"涨跌额":0.41,"换手率":1.62},{"日期":"2015-05-20T00:00:00.000","股票代码":"000001","开盘":16.01,"收盘":15.74,"最高":16.15,"最低":15.6,"成交量":2589667,"成交额":4115472704.0,"振幅":3.53,"涨跌幅":0.96,"涨跌额":0.15,"换手率":2.19},{"日期":"2015-05-21T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.79,"最高":15.89,"最低":15.62,"成交量":1405847,"成交额":2214024928.0,"振幅":1.72,"涨跌幅":0.32,"涨跌额":0.05,"换手率":1.19},{"日期":"2015-05-22T00:00:00.000","股票代码":"000001","开盘":15.91,"收盘":16.27,"最高":16.3,"最低":15.82,"成交量":2621908,"成交额":4233675712.0,"振幅":3.04,"涨跌幅":3.04,"涨跌额":0.48,"换手率":2.22},{"日期":"2015-05-25T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.6,"最高":16.71,"最低":16.35,"成交量":2730369,"成交额":4518316544.0,"振幅":2.21,"涨跌幅":2.03,"涨跌额":0.33,"换手率":2.31},{"日期":"2015-05-26T00:00:00.000","股票代码":"000001","开盘":16.63,"收盘":16.62,"最高":16.7,"最低":16.28,"成交量":2792209,"成交额":4607493632.0,"振幅":2.53,"涨跌幅":0.12,"涨跌额":0.02,"换手率":2.37},{"日期":"2015-05-27T00:00:00.000","股票代码":"000001","开盘":16.62,"收盘":16.48,"最高":16.91,"最低":16.4,"成交量":2341218,"成交额":3888992240.0,"振幅":3.07,"涨跌幅":-0.84,"涨跌额":-0.14,"换手率":1.98},{"日期":"2015-05-28T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":15.5,"最高":16.51,"最低":15.43,"成交量":2733061,"成交额":4404154624.0,"振幅":6.55,"涨跌幅":-5.95,"涨跌额":-0.98,"换手率":2.32},{"日期":"2015-05-29T00:00:00.000","股票代码":"000001","开盘":15.51,"收盘":15.32,"最高":15.67,"最低":15.11,"成交量":2014933,"成交额":3103543664.0,"振幅":3.61,"涨跌幅":-1.16,"涨跌额":-0.18,"换手率":1.71},{"日期":"2015-06-01T00:00:00.000","股票代码":"000001","开盘":15.33,"收盘":15.9,"最高":15.98,"最低":15.19,"成交量":2158362,"成交额":3365459280.0,"振幅":5.16,"涨跌幅":3.79,"涨跌额":0.58,"换手率":1.83},{"日期":"2015-06-02T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.77,"最高":15.9,"最低":15.52,"成交量":1904822,"成交额":2991564976.0,"振幅":2.39,"涨跌幅":-0.82,"涨跌额":-0.13,"换手率":1.61},{"日期":"2015-06-03T00:00:00.000","股票代码":"000001","开盘":15.77,"收盘":15.83,"最高":15.95,"最低":15.5,"成交量":1975232,"成交额":3103860656.0,"振幅":2.85,"涨跌幅":0.38,"涨跌额":0.06,"换手率":1.67},{"日期":"2015-06-04T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":16.37,"最高":16.58,"最低":15.66,"成交量":3682533,"成交额":5971846144.0,"振幅":5.81,"涨跌幅":3.41,"涨跌额":0.54,"换手率":3.12},{"日期":"2015-06-05T00:00:00.000","股票代码":"000001","开盘":16.7,"收盘":16.3,"最高":16.8,"最低":16.03,"成交量":2855456,"成交额":4681142528.0,"振幅":4.7,"涨跌幅":-0.43,"涨跌额":-0.07,"换手率":2.42},{"日期":"2015-06-08T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":17.29,"最高":17.45,"最低":16.19,"成交量":5086050,"成交额":8596942080.0,"振幅":7.73,"涨跌幅":6.07,"涨跌额":0.99,"换手率":4.31},{"日期":"2015-06-09T00:00:00.000","股票代码":"000001","开盘":17.36,"收盘":16.98,"最高":17.45,"最低":16.68,"成交量":3286968,"成交额":5601775872.0,"振幅":4.45,"涨跌幅":-1.79,"涨跌额":-0.31,"换手率":2.78},{"日期":"2015-06-10T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.68,"最高":16.93,"最低":16.53,"成交量":2198387,"成交额":3679460608.0,"振幅":2.36,"涨跌幅":-1.77,"涨跌额":-0.3,"换手率":1.86},{"日期":"2015-06-11T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.48,"最高":16.77,"最低":16.35,"成交量":1706960,"成交额":2811189680.0,"振幅":2.52,"涨跌幅":-1.2,"涨跌额":-0.2,"换手率":1.45},{"日期":"2015-06-12T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.51,"最高":16.63,"最低":16.31,"成交量":1903389,"成交额":3131996560.0,"振幅":1.94,"涨跌幅":0.18,"涨跌额":0.03,"换手率":1.61},{"日期":"2015-06-15T00:00:00.000","股票代码":"000001","开盘":16.53,"收盘":15.92,"最高":16.6,"最低":15.9,"成交量":2192177,"成交额":3547149536.0,"振幅":4.24,"涨跌幅":-3.57,"涨跌额":-0.59,"换手率":1.86},{"日期":"2015-06-16T00:00:00.000","股票代码":"000001","开盘":15.8,"收盘":15.64,"最高":16.06,"最低":15.5,"成交量":1812180,"成交额":2858213728.0,"振幅":3.52,"涨跌幅":-1.76,"涨跌额":-0.28,"换手率":1.54},{"日期":"2015-06-17T00:00:00.000","股票代码":"000001","开盘":15.83,"收盘":15.73,"最高":15.89,"最低":15.45,"成交量":1715942,"成交额":2689990224.0,"振幅":2.81,"涨跌幅":0.58,"涨跌额":0.09,"换手率":1.45},{"日期":"2015-06-18T00:00:00.000","股票代码":"000001","开盘":15.68,"收盘":15.38,"最高":15.68,"最低":15.01,"成交量":1602555,"成交额":2468466176.0,"振幅":4.26,"涨跌幅":-2.23,"涨跌额":-0.35,"换手率":1.36},{"日期":"2015-06-19T00:00:00.000","股票代码":"000001","开盘":15.25,"收盘":14.63,"最高":15.39,"最低":14.5,"成交量":1565520,"成交额":2345768672.0,"振幅":5.79,"涨跌幅":-4.88,"涨跌额":-0.75,"换手率":1.33},{"日期":"2015-06-23T00:00:00.000","股票代码":"000001","开盘":14.64,"收盘":14.95,"最高":14.97,"最低":14.11,"成交量":1805488,"成交额":2643179920.0,"振幅":5.88,"涨跌幅":2.19,"涨跌额":0.32,"换手率":1.53},{"日期":"2015-06-24T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.12,"最高":15.13,"最低":14.7,"成交量":1531996,"成交额":2290363600.0,"振幅":2.88,"涨跌幅":1.14,"涨跌额":0.17,"换手率":1.3},{"日期":"2015-06-25T00:00:00.000","股票代码":"000001","开盘":15.58,"收盘":14.87,"最高":15.63,"最低":14.76,"成交量":2079165,"成交额":3179774400.0,"振幅":5.75,"涨跌幅":-1.65,"涨跌额":-0.25,"换手率":1.76},{"日期":"2015-06-26T00:00:00.000","股票代码":"000001","开盘":14.64,"收盘":13.77,"最高":14.95,"最低":13.38,"成交量":2555322,"成交额":3623880480.0,"振幅":10.56,"涨跌幅":-7.4,"涨跌额":-1.1,"换手率":2.16},{"日期":"2015-06-29T00:00:00.000","股票代码":"000001","开盘":14.08,"收盘":13.56,"最高":14.15,"最低":12.75,"成交量":2612943,"成交额":3570319312.0,"振幅":10.17,"涨跌幅":-1.53,"涨跌额":-0.21,"换手率":2.21},{"日期":"2015-06-30T00:00:00.000","股票代码":"000001","开盘":13.54,"收盘":14.54,"最高":14.54,"最低":13.38,"成交量":2548103,"成交额":3572978448.0,"振幅":8.55,"涨跌幅":7.23,"涨跌额":0.98,"换手率":2.16},{"日期":"2015-07-01T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":13.92,"最高":14.59,"最低":13.74,"成交量":1835406,"成交额":2629096352.0,"振幅":5.85,"涨跌幅":-4.26,"涨跌额":-0.62,"换手率":1.55},{"日期":"2015-07-02T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.75,"最高":14.31,"最低":13.38,"成交量":1982826,"成交额":2762337232.0,"振幅":6.68,"涨跌幅":-1.22,"涨跌额":-0.17,"换手率":1.68},{"日期":"2015-07-03T00:00:00.000","股票代码":"000001","开盘":13.98,"收盘":13.07,"最高":13.99,"最低":12.79,"成交量":2597458,"成交额":3473335632.0,"振幅":8.73,"涨跌幅":-4.95,"涨跌额":-0.68,"换手率":2.2},{"日期":"2015-07-06T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.88,"最高":14.31,"最低":13.29,"成交量":3381527,"成交额":4660186368.0,"振幅":7.8,"涨跌幅":6.2,"涨跌额":0.81,"换手率":2.86},{"日期":"2015-07-07T00:00:00.000","股票代码":"000001","开盘":13.66,"收盘":14.65,"最高":14.65,"最低":13.21,"成交量":4808312,"成交额":6808003840.0,"振幅":10.37,"涨跌幅":5.55,"涨跌额":0.77,"换手率":4.07},{"日期":"2015-07-08T00:00:00.000","股票代码":"000001","开盘":13.81,"收盘":13.19,"最高":14.0,"最低":13.19,"成交量":4996697,"成交额":6762103296.0,"振幅":5.53,"涨跌幅":-9.97,"涨跌额":-1.46,"换手率":4.23},{"日期":"2015-07-09T00:00:00.000","股票代码":"000001","开盘":13.19,"收盘":14.26,"最高":14.44,"最低":12.11,"成交量":4344355,"成交额":5904698624.0,"振幅":17.66,"涨跌幅":8.11,"涨跌额":1.07,"换手率":3.68},{"日期":"2015-07-10T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":14.86,"最高":15.36,"最低":13.61,"成交量":4650988,"成交额":6891581184.0,"振幅":12.27,"涨跌幅":4.21,"涨跌额":0.6,"换手率":3.94},{"日期":"2015-07-13T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.44,"最高":14.89,"最低":14.12,"成交量":3268196,"成交额":4737400576.0,"振幅":5.18,"涨跌幅":-2.83,"涨跌额":-0.42,"换手率":2.77},{"日期":"2015-07-14T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":13.87,"最高":14.38,"最低":13.51,"成交量":2580230,"成交额":3608580672.0,"振幅":6.02,"涨跌幅":-3.95,"涨跌额":-0.57,"换手率":2.19},{"日期":"2015-07-15T00:00:00.000","股票代码":"000001","开盘":13.66,"收盘":13.58,"最高":13.96,"最低":13.4,"成交量":1626423,"成交额":2225696912.0,"振幅":4.04,"涨跌幅":-2.09,"涨跌额":-0.29,"换手率":1.38},{"日期":"2015-07-16T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.6,"最高":13.76,"最低":13.42,"成交量":1388940,"成交额":1884221632.0,"振幅":2.5,"涨跌幅":0.15,"涨跌额":0.02,"换手率":1.18},{"日期":"2015-07-17T00:00:00.000","股票代码":"000001","开盘":13.66,"收盘":13.82,"最高":13.94,"最低":13.53,"成交量":1680638,"成交额":2304999344.0,"振幅":3.01,"涨跌幅":1.62,"涨跌额":0.22,"换手率":1.42},{"日期":"2015-07-20T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.6,"最高":13.8,"最低":13.53,"成交量":1358683,"成交额":1852316448.0,"振幅":1.95,"涨跌幅":-1.59,"涨跌额":-0.22,"换手率":1.15},{"日期":"2015-07-21T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":13.57,"最高":13.64,"最低":13.38,"成交量":1131644,"成交额":1529148272.0,"振幅":1.91,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.96},{"日期":"2015-07-22T00:00:00.000","股票代码":"000001","开盘":13.49,"收盘":13.52,"最高":13.54,"最低":13.34,"成交量":1138091,"成交额":1528783824.0,"振幅":1.47,"涨跌幅":-0.37,"涨跌额":-0.05,"换手率":0.96},{"日期":"2015-07-23T00:00:00.000","股票代码":"000001","开盘":13.46,"收盘":13.67,"最高":13.75,"最低":13.41,"成交量":1483696,"成交额":2022035344.0,"振幅":2.51,"涨跌幅":1.11,"涨跌额":0.15,"换手率":1.26},{"日期":"2015-07-24T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.38,"最高":13.7,"最低":13.32,"成交量":1339310,"成交额":1815658960.0,"振幅":2.78,"涨跌幅":-2.12,"涨跌额":-0.29,"换手率":1.13},{"日期":"2015-07-27T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":12.44,"最高":13.32,"最低":12.04,"成交量":1787859,"成交额":2289450160.0,"振幅":9.57,"涨跌幅":-7.03,"涨跌额":-0.94,"换手率":1.51},{"日期":"2015-07-28T00:00:00.000","股票代码":"000001","开盘":12.19,"收盘":12.62,"最高":12.76,"最低":12.15,"成交量":2011201,"成交额":2509971536.0,"振幅":4.9,"涨跌幅":1.45,"涨跌额":0.18,"换手率":1.7},{"日期":"2015-07-29T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.6,"最高":12.62,"最低":12.38,"成交量":971683,"成交额":1210759104.0,"振幅":1.9,"涨跌幅":-0.16,"涨跌额":-0.02,"换手率":0.82},{"日期":"2015-07-30T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.26,"最高":12.64,"最低":12.23,"成交量":770279,"成交额":962337456.0,"振幅":3.25,"涨跌幅":-2.7,"涨跌额":-0.34,"换手率":0.65},{"日期":"2015-07-31T00:00:00.000","股票代码":"000001","开盘":12.16,"收盘":12.36,"最高":12.42,"最低":12.02,"成交量":1202747,"成交额":1472860288.0,"振幅":3.26,"涨跌幅":0.82,"涨跌额":0.1,"换手率":1.02},{"日期":"2015-08-03T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.82,"最高":12.85,"最低":12.15,"成交量":1405123,"成交额":1757739728.0,"振幅":5.66,"涨跌幅":3.72,"涨跌额":0.46,"换手率":1.19},{"日期":"2015-08-04T00:00:00.000","股票代码":"000001","开盘":12.77,"收盘":12.86,"最高":12.99,"最低":12.59,"成交量":774938,"成交额":988843504.0,"振幅":3.12,"涨跌幅":0.31,"涨跌额":0.04,"换手率":0.66},{"日期":"2015-08-05T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.59,"最高":12.95,"最低":12.57,"成交量":551802,"成交额":704539360.0,"振幅":2.95,"涨跌幅":-2.1,"涨跌额":-0.27,"换手率":0.47},{"日期":"2015-08-06T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.53,"最高":12.73,"最低":12.43,"成交量":450218,"成交额":567208512.0,"振幅":2.38,"涨跌幅":-0.48,"涨跌额":-0.06,"换手率":0.38},{"日期":"2015-08-07T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.61,"最高":12.72,"最低":12.54,"成交量":622010,"成交额":785501392.0,"振幅":1.44,"涨跌幅":0.64,"涨跌额":0.08,"换手率":0.53},{"日期":"2015-08-10T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.92,"最高":12.99,"最低":12.55,"成交量":1053112,"成交额":1346325152.0,"振幅":3.49,"涨跌幅":2.46,"涨跌额":0.31,"换手率":0.89},{"日期":"2015-08-11T00:00:00.000","股票代码":"000001","开盘":12.91,"收盘":12.84,"最高":12.95,"最低":12.79,"成交量":828493,"成交额":1065323952.0,"振幅":1.24,"涨跌幅":-0.62,"涨跌额":-0.08,"换手率":0.7},{"日期":"2015-08-12T00:00:00.000","股票代码":"000001","开盘":12.69,"收盘":12.57,"最高":12.77,"最低":12.56,"成交量":686822,"成交额":869580816.0,"振幅":1.64,"涨跌幅":-2.1,"涨跌额":-0.27,"换手率":0.58},{"日期":"2015-08-13T00:00:00.000","股票代码":"000001","开盘":12.51,"收盘":12.57,"最高":12.67,"最低":12.42,"成交量":606344,"成交额":760265712.0,"振幅":1.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.51},{"日期":"2015-08-14T00:00:00.000","股票代码":"000001","开盘":12.69,"收盘":12.64,"最高":12.75,"最低":12.58,"成交量":823789,"成交额":1043762736.0,"振幅":1.35,"涨跌幅":0.56,"涨跌额":0.07,"换手率":0.7},{"日期":"2015-08-17T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.54,"最高":12.69,"最低":12.45,"成交量":679643,"成交额":852588992.0,"振幅":1.9,"涨跌幅":-0.79,"涨跌额":-0.1,"换手率":0.58},{"日期":"2015-08-18T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.27,"最高":12.74,"最低":11.95,"成交量":1176324,"成交额":1459671040.0,"振幅":6.3,"涨跌幅":-2.15,"涨跌额":-0.27,"换手率":1.0},{"日期":"2015-08-19T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.23,"最高":12.23,"最低":11.9,"成交量":958894,"成交额":1157078544.0,"振幅":2.69,"涨跌幅":-0.33,"涨跌额":-0.04,"换手率":0.81},{"日期":"2015-08-20T00:00:00.000","股票代码":"000001","开盘":12.17,"收盘":12.05,"最高":12.17,"最低":11.9,"成交量":677634,"成交额":815652768.0,"振幅":2.21,"涨跌幅":-1.47,"涨跌额":-0.18,"换手率":0.57},{"日期":"2015-08-21T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.5,"最高":11.99,"最低":11.46,"成交量":933368,"成交额":1095668272.0,"振幅":4.4,"涨跌幅":-4.56,"涨跌额":-0.55,"换手率":0.79},{"日期":"2015-08-24T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.35,"最高":11.17,"最低":10.35,"成交量":1518030,"成交额":1601529040.0,"振幅":7.13,"涨跌幅":-10.0,"涨跌额":-1.15,"换手率":1.29},{"日期":"2015-08-25T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.46,"最高":10.35,"最低":9.32,"成交量":2192334,"成交额":2122788592.0,"振幅":9.95,"涨跌幅":-8.6,"涨跌额":-0.89,"换手率":1.86},{"日期":"2015-08-26T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.91,"最高":10.23,"最低":9.3,"成交量":2491920,"成交额":2460482144.0,"振幅":9.83,"涨跌幅":4.76,"涨跌额":0.45,"换手率":2.11},{"日期":"2015-08-27T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":10.8,"最高":10.9,"最低":9.86,"成交量":1849236,"成交额":1912163264.0,"振幅":10.49,"涨跌幅":8.98,"涨跌额":0.89,"换手率":1.57},{"日期":"2015-08-28T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.83,"最高":11.09,"最低":10.55,"成交量":1608030,"成交额":1728745632.0,"振幅":5.0,"涨跌幅":0.28,"涨跌额":0.03,"换手率":1.36},{"日期":"2015-08-31T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":11.07,"最高":11.07,"最低":10.48,"成交量":1464297,"成交额":1578261440.0,"振幅":5.45,"涨跌幅":2.22,"涨跌额":0.24,"换手率":1.24},{"日期":"2015-09-01T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":11.57,"最高":11.61,"最低":10.61,"成交量":2657661,"成交额":3003860704.0,"振幅":9.03,"涨跌幅":4.52,"涨跌额":0.5,"换手率":2.25},{"日期":"2015-09-02T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.84,"最高":12.0,"最低":11.06,"成交量":2815747,"成交额":3273803296.0,"振幅":8.12,"涨跌幅":2.33,"涨跌额":0.27,"换手率":2.39},{"日期":"2015-09-07T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":10.89,"最高":11.56,"最低":10.89,"成交量":1376111,"成交额":1544055072.0,"振幅":5.66,"涨跌幅":-8.02,"涨跌额":-0.95,"换手率":1.17},{"日期":"2015-09-08T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":11.0,"最高":11.15,"最低":10.59,"成交量":747292,"成交额":815241856.0,"振幅":5.14,"涨跌幅":1.01,"涨跌额":0.11,"换手率":0.63},{"日期":"2015-09-09T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":11.1,"最高":11.19,"最低":10.88,"成交量":851074,"成交额":940582960.0,"振幅":2.82,"涨跌幅":0.91,"涨跌额":0.1,"换手率":0.72},{"日期":"2015-09-10T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.05,"最高":11.18,"最低":10.94,"成交量":465206,"成交额":514578384.0,"振幅":2.16,"涨跌幅":-0.45,"涨跌额":-0.05,"换手率":0.39},{"日期":"2015-09-11T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":10.96,"最高":11.12,"最低":10.88,"成交量":426451,"成交额":469297504.0,"振幅":2.17,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.36},{"日期":"2015-09-14T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.87,"最高":11.0,"最低":10.45,"成交量":756453,"成交额":813927120.0,"振幅":5.02,"涨跌幅":-0.82,"涨跌额":-0.09,"换手率":0.64},{"日期":"2015-09-15T00:00:00.000","股票代码":"000001","开盘":10.69,"收盘":10.57,"最高":10.85,"最低":10.5,"成交量":542839,"成交额":579042240.0,"振幅":3.22,"涨跌幅":-2.76,"涨跌额":-0.3,"换手率":0.46},{"日期":"2015-09-16T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.9,"最高":11.08,"最低":10.52,"成交量":569244,"成交额":612767024.0,"振幅":5.3,"涨跌幅":3.12,"涨跌额":0.33,"换手率":0.48},{"日期":"2015-09-17T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.77,"最高":11.14,"最低":10.77,"成交量":620799,"成交额":682338192.0,"振幅":3.39,"涨跌幅":-1.19,"涨跌额":-0.13,"换手率":0.53},{"日期":"2015-09-18T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.81,"最高":10.96,"最低":10.73,"成交量":318273,"成交额":345063776.0,"振幅":2.14,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.27},{"日期":"2015-09-21T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.82,"最高":10.89,"最低":10.65,"成交量":386111,"成交额":416851088.0,"振幅":2.22,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.33},{"日期":"2015-09-22T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":10.96,"最高":11.06,"最低":10.82,"成交量":492956,"成交额":541007296.0,"振幅":2.22,"涨跌幅":1.29,"涨跌额":0.14,"换手率":0.42},{"日期":"2015-09-23T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.7,"最高":10.91,"最低":10.68,"成交量":371151,"成交额":399583552.0,"振幅":2.1,"涨跌幅":-2.37,"涨跌额":-0.26,"换手率":0.31},{"日期":"2015-09-24T00:00:00.000","股票代码":"000001","开盘":10.76,"收盘":10.71,"最高":10.81,"最低":10.67,"成交量":258633,"成交额":277274192.0,"振幅":1.31,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.22},{"日期":"2015-09-25T00:00:00.000","股票代码":"000001","开盘":10.69,"收盘":10.55,"最高":10.71,"最低":10.45,"成交量":446421,"成交额":471537648.0,"振幅":2.43,"涨跌幅":-1.49,"涨跌额":-0.16,"换手率":0.38},{"日期":"2015-09-28T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.53,"最高":10.59,"最低":10.43,"成交量":199087,"成交额":209186171.0,"振幅":1.52,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.17},{"日期":"2015-09-29T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.38,"最高":10.56,"最低":10.32,"成交量":333604,"成交额":347612304.0,"振幅":2.28,"涨跌幅":-1.42,"涨跌额":-0.15,"换手率":0.28},{"日期":"2015-09-30T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.49,"最高":10.59,"最低":10.39,"成交量":364660,"成交额":383230176.0,"振幅":1.93,"涨跌幅":1.06,"涨跌额":0.11,"换手率":0.31},{"日期":"2015-10-08T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.7,"最高":10.89,"最低":10.7,"成交量":494071,"成交额":533806128.0,"振幅":1.81,"涨跌幅":2.0,"涨跌额":0.21,"换手率":0.42},{"日期":"2015-10-09T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.9,"最高":10.95,"最低":10.72,"成交量":474612,"成交额":516310496.0,"振幅":2.15,"涨跌幅":1.87,"涨跌额":0.2,"换手率":0.4},{"日期":"2015-10-12T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":11.23,"最高":11.38,"最低":10.91,"成交量":849665,"成交额":950602304.0,"振幅":4.31,"涨跌幅":3.03,"涨跌额":0.33,"换手率":0.72},{"日期":"2015-10-13T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.13,"最高":11.26,"最低":11.09,"成交量":359798,"成交额":401600928.0,"振幅":1.51,"涨跌幅":-0.89,"涨跌额":-0.1,"换手率":0.3},{"日期":"2015-10-14T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":10.98,"最高":11.15,"最低":10.94,"成交量":418981,"成交额":462963472.0,"振幅":1.89,"涨跌幅":-1.35,"涨跌额":-0.15,"换手率":0.35},{"日期":"2015-10-15T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":11.17,"最高":11.17,"最低":10.94,"成交量":485901,"成交额":539103664.0,"振幅":2.09,"涨跌幅":1.73,"涨跌额":0.19,"换手率":0.41},{"日期":"2015-10-16T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.23,"最高":11.3,"最低":11.16,"成交量":570001,"成交额":640488896.0,"振幅":1.25,"涨跌幅":0.54,"涨跌额":0.06,"换手率":0.48},{"日期":"2015-10-19T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.26,"最高":11.35,"最低":11.15,"成交量":723372,"成交额":814910976.0,"振幅":1.78,"涨跌幅":0.27,"涨跌额":0.03,"换手率":0.61},{"日期":"2015-10-20T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.32,"最高":11.38,"最低":11.19,"成交量":715163,"成交额":807642384.0,"振幅":1.69,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.61},{"日期":"2015-10-21T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.22,"最高":11.75,"最低":11.18,"成交量":1332629,"成交额":1523591984.0,"振幅":5.04,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":1.13},{"日期":"2015-10-22T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.33,"最高":11.4,"最低":11.18,"成交量":822806,"成交额":928960032.0,"振幅":1.96,"涨跌幅":0.98,"涨跌额":0.11,"换手率":0.7},{"日期":"2015-10-23T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.47,"最高":11.53,"最低":11.34,"成交量":937425,"成交额":1073981536.0,"振幅":1.68,"涨跌幅":1.24,"涨跌额":0.14,"换手率":0.79},{"日期":"2015-10-26T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.52,"最高":11.81,"最低":11.44,"成交量":1085918,"成交额":1260872032.0,"振幅":3.23,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.92},{"日期":"2015-10-27T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.48,"最高":11.64,"最低":11.34,"成交量":580436,"成交额":664648832.0,"振幅":2.6,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.49},{"日期":"2015-10-28T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.27,"最高":11.48,"最低":11.25,"成交量":544811,"成交额":619790800.0,"振幅":2.0,"涨跌幅":-1.83,"涨跌额":-0.21,"换手率":0.46},{"日期":"2015-10-29T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.27,"最高":11.36,"最低":11.25,"成交量":316704,"成交额":357830448.0,"振幅":0.98,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"2015-10-30T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.36,"最高":11.42,"最低":11.27,"成交量":535931,"成交额":607980992.0,"振幅":1.33,"涨跌幅":0.8,"涨跌额":0.09,"换手率":0.45},{"日期":"2015-11-02T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.14,"最高":11.32,"最低":11.1,"成交量":484436,"成交额":544000192.0,"振幅":1.94,"涨跌幅":-1.94,"涨跌额":-0.22,"换手率":0.41},{"日期":"2015-11-03T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.05,"最高":11.21,"最低":11.01,"成交量":391265,"成交额":434818768.0,"振幅":1.8,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.33},{"日期":"2015-11-04T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":11.69,"最高":11.7,"最低":11.05,"成交量":1307244,"成交额":1493255536.0,"振幅":5.88,"涨跌幅":5.79,"涨跌额":0.64,"换手率":1.11},{"日期":"2015-11-05T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":12.07,"最高":12.57,"最低":11.55,"成交量":2292190,"成交额":2780266752.0,"振幅":8.73,"涨跌幅":3.25,"涨跌额":0.38,"换手率":1.94},{"日期":"2015-11-06T00:00:00.000","股票代码":"000001","开盘":12.02,"收盘":12.39,"最高":12.41,"最低":11.92,"成交量":1463195,"成交额":1781331280.0,"振幅":4.06,"涨跌幅":2.65,"涨跌额":0.32,"换手率":1.24},{"日期":"2015-11-09T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.94,"最高":13.38,"最低":12.46,"成交量":2413888,"成交额":3137641552.0,"振幅":7.43,"涨跌幅":4.44,"涨跌额":0.55,"换手率":2.04},{"日期":"2015-11-10T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.75,"最高":13.07,"最低":12.61,"成交量":1125028,"成交额":1438707536.0,"振幅":3.55,"涨跌幅":-1.47,"涨跌额":-0.19,"换手率":0.95},{"日期":"2015-11-11T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.55,"最高":12.78,"最低":12.38,"成交量":1021735,"成交额":1280174416.0,"振幅":3.14,"涨跌幅":-1.57,"涨跌额":-0.2,"换手率":0.87},{"日期":"2015-11-12T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.4,"最高":12.65,"最低":12.28,"成交量":671140,"成交额":833753296.0,"振幅":2.95,"涨跌幅":-1.2,"涨跌额":-0.15,"换手率":0.57},{"日期":"2015-11-13T00:00:00.000","股票代码":"000001","开盘":12.22,"收盘":12.24,"最高":12.48,"最低":12.19,"成交量":587555,"成交额":722252992.0,"振幅":2.34,"涨跌幅":-1.29,"涨跌额":-0.16,"换手率":0.5},{"日期":"2015-11-16T00:00:00.000","股票代码":"000001","开盘":12.13,"收盘":12.34,"最高":12.39,"最低":12.09,"成交量":559849,"成交额":685977376.0,"振幅":2.45,"涨跌幅":0.82,"涨跌额":0.1,"换手率":0.47},{"日期":"2015-11-17T00:00:00.000","股票代码":"000001","开盘":12.41,"收盘":12.5,"最高":12.7,"最低":12.36,"成交量":1046487,"成交额":1315319792.0,"振幅":2.76,"涨跌幅":1.3,"涨跌额":0.16,"换手率":0.89},{"日期":"2015-11-18T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.42,"最高":12.7,"最低":12.31,"成交量":793705,"成交额":991513840.0,"振幅":3.12,"涨跌幅":-0.64,"涨跌额":-0.08,"换手率":0.67},{"日期":"2015-11-19T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.5,"最高":12.51,"最低":12.33,"成交量":471121,"成交额":585570976.0,"振幅":1.45,"涨跌幅":0.64,"涨跌额":0.08,"换手率":0.4},{"日期":"2015-11-20T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.55,"最高":12.59,"最低":12.42,"成交量":598036,"成交额":747487168.0,"振幅":1.36,"涨跌幅":0.4,"涨跌额":0.05,"换手率":0.51},{"日期":"2015-11-23T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.45,"最高":12.6,"最低":12.38,"成交量":607975,"成交额":760493344.0,"振幅":1.75,"涨跌幅":-0.8,"涨跌额":-0.1,"换手率":0.52},{"日期":"2015-11-24T00:00:00.000","股票代码":"000001","开盘":12.41,"收盘":12.28,"最高":12.45,"最低":12.16,"成交量":664215,"成交额":812675936.0,"振幅":2.33,"涨跌幅":-1.37,"涨跌额":-0.17,"换手率":0.56},{"日期":"2015-11-25T00:00:00.000","股票代码":"000001","开盘":12.21,"收盘":12.32,"最高":12.37,"最低":12.17,"成交量":513463,"成交额":629507056.0,"振幅":1.63,"涨跌幅":0.33,"涨跌额":0.04,"换手率":0.43},{"日期":"2015-11-26T00:00:00.000","股票代码":"000001","开盘":12.36,"收盘":12.23,"最高":12.38,"最低":12.2,"成交量":552210,"成交额":679692128.0,"振幅":1.46,"涨跌幅":-0.73,"涨跌额":-0.09,"换手率":0.47},{"日期":"2015-11-27T00:00:00.000","股票代码":"000001","开盘":12.18,"收盘":11.73,"最高":12.2,"最低":11.53,"成交量":728026,"成交额":867702432.0,"振幅":5.48,"涨跌幅":-4.09,"涨跌额":-0.5,"换手率":0.62},{"日期":"2015-11-30T00:00:00.000","股票代码":"000001","开盘":11.72,"收盘":11.74,"最高":11.87,"最低":11.5,"成交量":658494,"成交额":770221392.0,"振幅":3.15,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.56},{"日期":"2015-12-01T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.75,"最高":11.86,"最低":11.51,"成交量":680254,"成交额":793118208.0,"振幅":2.98,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.58},{"日期":"2015-12-02T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":12.51,"最高":12.64,"最低":11.66,"成交量":1615761,"成交额":1978750512.0,"振幅":8.34,"涨跌幅":6.47,"涨跌额":0.76,"换手率":1.37},{"日期":"2015-12-03T00:00:00.000","股票代码":"000001","开盘":12.39,"收盘":12.45,"最高":12.75,"最低":12.25,"成交量":1425977,"成交额":1786008976.0,"振幅":4.0,"涨跌幅":-0.48,"涨跌额":-0.06,"换手率":1.21},{"日期":"2015-12-04T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.12,"最高":12.38,"最低":12.08,"成交量":764532,"成交额":934906576.0,"振幅":2.41,"涨跌幅":-2.65,"涨跌额":-0.33,"换手率":0.65},{"日期":"2015-12-07T00:00:00.000","股票代码":"000001","开盘":12.18,"收盘":12.15,"最高":12.25,"最低":12.04,"成交量":402793,"成交额":488370704.0,"振幅":1.73,"涨跌幅":0.25,"涨跌额":0.03,"换手率":0.34},{"日期":"2015-12-08T00:00:00.000","股票代码":"000001","开盘":12.07,"收盘":11.96,"最高":12.09,"最低":11.9,"成交量":503102,"成交额":602568624.0,"振幅":1.56,"涨跌幅":-1.56,"涨跌额":-0.19,"换手率":0.43},{"日期":"2015-12-09T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":11.99,"最高":12.12,"最低":11.9,"成交量":429384,"成交额":515596480.0,"振幅":1.84,"涨跌幅":0.25,"涨跌额":0.03,"换手率":0.36},{"日期":"2015-12-10T00:00:00.000","股票代码":"000001","开盘":11.95,"收盘":11.96,"最高":12.14,"最低":11.91,"成交量":417604,"成交额":502326080.0,"振幅":1.92,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.35},{"日期":"2015-12-11T00:00:00.000","股票代码":"000001","开盘":11.91,"收盘":11.83,"最高":11.92,"最低":11.73,"成交量":379508,"成交额":448800944.0,"振幅":1.59,"涨跌幅":-1.09,"涨跌额":-0.13,"换手率":0.32},{"日期":"2015-12-14T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":12.07,"最高":12.11,"最低":11.71,"成交量":587237,"成交额":698791984.0,"振幅":3.38,"涨跌幅":2.03,"涨跌额":0.24,"换手率":0.5},{"日期":"2015-12-15T00:00:00.000","股票代码":"000001","开盘":12.03,"收盘":11.92,"最高":12.09,"最低":11.86,"成交量":364487,"成交额":436557696.0,"振幅":1.91,"涨跌幅":-1.24,"涨跌额":-0.15,"换手率":0.31},{"日期":"2015-12-16T00:00:00.000","股票代码":"000001","开盘":11.98,"收盘":11.89,"最高":12.01,"最低":11.88,"成交量":392763,"成交额":468510256.0,"振幅":1.09,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.33},{"日期":"2015-12-17T00:00:00.000","股票代码":"000001","开盘":11.97,"收盘":12.07,"最高":12.14,"最低":11.96,"成交量":648275,"成交额":780891808.0,"振幅":1.51,"涨跌幅":1.51,"涨跌额":0.18,"换手率":0.55},{"日期":"2015-12-18T00:00:00.000","股票代码":"000001","开盘":12.03,"收盘":12.23,"最高":12.55,"最低":12.02,"成交量":1022945,"成交额":1257360352.0,"振幅":4.39,"涨跌幅":1.33,"涨跌额":0.16,"换手率":0.87},{"日期":"2015-12-21T00:00:00.000","股票代码":"000001","开盘":12.14,"收盘":12.51,"最高":12.72,"最低":12.11,"成交量":1281142,"成交额":1595741312.0,"振幅":4.99,"涨跌幅":2.29,"涨跌额":0.28,"换手率":1.09},{"日期":"2015-12-22T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.43,"最高":12.62,"最低":12.38,"成交量":698091,"成交额":870121728.0,"振幅":1.92,"涨跌幅":-0.64,"涨跌额":-0.08,"换手率":0.59},{"日期":"2015-12-23T00:00:00.000","股票代码":"000001","开盘":12.47,"收盘":12.48,"最高":12.78,"最低":12.4,"成交量":1039018,"成交额":1302341536.0,"振幅":3.06,"涨跌幅":0.4,"涨跌额":0.05,"换手率":0.88},{"日期":"2015-12-24T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.34,"最高":12.56,"最低":12.24,"成交量":640230,"成交额":791975824.0,"振幅":2.56,"涨跌幅":-1.12,"涨跌额":-0.14,"换手率":0.54},{"日期":"2015-12-25T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":12.41,"最高":12.47,"最低":12.33,"成交量":399845,"成交额":495638048.0,"振幅":1.13,"涨跌幅":0.57,"涨跌额":0.07,"换手率":0.34},{"日期":"2015-12-28T00:00:00.000","股票代码":"000001","开盘":12.43,"收盘":11.98,"最高":12.46,"最低":11.98,"成交量":822409,"成交额":1003010208.0,"振幅":3.87,"涨跌幅":-3.46,"涨跌额":-0.43,"换手率":0.7},{"日期":"2015-12-29T00:00:00.000","股票代码":"000001","开盘":11.99,"收盘":12.09,"最高":12.1,"最低":11.97,"成交量":619802,"成交额":744718416.0,"振幅":1.09,"涨跌幅":0.92,"涨跌额":0.11,"换手率":0.53},{"日期":"2015-12-30T00:00:00.000","股票代码":"000001","开盘":12.09,"收盘":12.1,"最高":12.11,"最低":11.95,"成交量":532667,"成交额":641277264.0,"振幅":1.32,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.45},{"日期":"2015-12-31T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":11.99,"最高":12.13,"最低":11.98,"成交量":491259,"成交额":591643584.0,"振幅":1.24,"涨跌幅":-0.91,"涨跌额":-0.11,"换手率":0.42},{"日期":"2016-01-04T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.33,"最高":12.03,"最低":11.23,"成交量":563498,"成交额":660376160.0,"振幅":6.67,"涨跌幅":-5.5,"涨跌额":-0.66,"换手率":0.48},{"日期":"2016-01-05T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.4,"最高":11.57,"最低":11.15,"成交量":663270,"成交额":755531360.0,"振幅":3.71,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.56},{"日期":"2016-01-06T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.53,"最高":11.56,"最低":11.39,"成交量":515706,"成交额":591698528.0,"振幅":1.49,"涨跌幅":1.14,"涨跌额":0.13,"换手率":0.44},{"日期":"2016-01-07T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":10.94,"最高":11.41,"最低":10.91,"成交量":174761,"成交额":194869493.0,"振幅":4.34,"涨跌幅":-5.12,"涨跌额":-0.59,"换手率":0.15},{"日期":"2016-01-08T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.12,"最高":11.29,"最低":10.9,"成交量":747528,"成交额":831334544.0,"振幅":3.56,"涨跌幅":1.65,"涨跌额":0.18,"换手率":0.63},{"日期":"2016-01-11T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.76,"最高":11.08,"最低":10.68,"成交量":732014,"成交额":800683648.0,"振幅":3.6,"涨跌幅":-3.24,"涨跌额":-0.36,"换手率":0.62},{"日期":"2016-01-12T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":10.81,"最高":10.91,"最低":10.64,"成交量":561642,"成交额":605970832.0,"振幅":2.51,"涨跌幅":0.46,"涨跌额":0.05,"换手率":0.48},{"日期":"2016-01-13T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.71,"最高":10.94,"最低":10.7,"成交量":391709,"成交额":424371696.0,"振幅":2.22,"涨跌幅":-0.93,"涨跌额":-0.1,"换手率":0.33},{"日期":"2016-01-14T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.77,"最高":10.8,"最低":10.48,"成交量":666315,"成交额":708535008.0,"振幅":2.99,"涨跌幅":0.56,"涨跌额":0.06,"换手率":0.56},{"日期":"2016-01-15T00:00:00.000","股票代码":"000001","开盘":10.66,"收盘":10.46,"最高":10.8,"最低":10.42,"成交量":448202,"成交额":474908144.0,"振幅":3.53,"涨跌幅":-2.88,"涨跌额":-0.31,"换手率":0.38},{"日期":"2016-01-18T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.41,"最高":10.56,"最低":10.3,"成交量":421041,"成交额":439917824.0,"振幅":2.49,"涨跌幅":-0.48,"涨跌额":-0.05,"换手率":0.36},{"日期":"2016-01-19T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.71,"最高":10.78,"最低":10.41,"成交量":501109,"成交额":532074704.0,"振幅":3.55,"涨跌幅":2.88,"涨跌额":0.3,"换手率":0.42},{"日期":"2016-01-20T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.54,"最高":10.8,"最低":10.44,"成交量":603753,"成交额":640968944.0,"振幅":3.36,"涨跌幅":-1.59,"涨跌额":-0.17,"换手率":0.51},{"日期":"2016-01-21T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.32,"最高":10.75,"最低":10.32,"成交量":606145,"成交额":638127872.0,"振幅":4.08,"涨跌幅":-2.09,"涨跌额":-0.22,"换手率":0.51},{"日期":"2016-01-22T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.4,"最高":10.45,"最低":10.22,"成交量":466752,"成交额":482984448.0,"振幅":2.23,"涨跌幅":0.78,"涨跌额":0.08,"换手率":0.4},{"日期":"2016-01-25T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.37,"最高":10.44,"最低":10.33,"成交量":376432,"成交额":390734880.0,"振幅":1.06,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.32},{"日期":"2016-01-26T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":9.87,"最高":10.32,"最低":9.86,"成交量":647901,"成交额":653561600.0,"振幅":4.44,"涨跌幅":-4.82,"涨跌额":-0.5,"换手率":0.55},{"日期":"2016-01-27T00:00:00.000","股票代码":"000001","开盘":9.93,"收盘":9.88,"最高":9.98,"最低":9.6,"成交量":569037,"成交额":558510640.0,"振幅":3.85,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.48},{"日期":"2016-01-28T00:00:00.000","股票代码":"000001","开盘":9.82,"收盘":9.69,"最高":9.89,"最低":9.65,"成交量":302541,"成交额":296055312.0,"振幅":2.43,"涨跌幅":-1.92,"涨跌额":-0.19,"换手率":0.26},{"日期":"2016-01-29T00:00:00.000","股票代码":"000001","开盘":9.74,"收盘":10.0,"最高":10.08,"最低":9.69,"成交量":544436,"成交额":540544464.0,"振幅":4.02,"涨跌幅":3.2,"涨跌额":0.31,"换手率":0.46},{"日期":"2016-02-01T00:00:00.000","股票代码":"000001","开盘":9.98,"收盘":9.8,"最高":10.01,"最低":9.74,"成交量":417732,"成交额":412635648.0,"振幅":2.7,"涨跌幅":-2.0,"涨跌额":-0.2,"换手率":0.35},{"日期":"2016-02-02T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.95,"最高":10.03,"最低":9.78,"成交量":369104,"成交额":367360496.0,"振幅":2.55,"涨跌幅":1.53,"涨跌额":0.15,"换手率":0.31},{"日期":"2016-02-03T00:00:00.000","股票代码":"000001","开盘":9.85,"收盘":9.85,"最高":9.89,"最低":9.77,"成交量":274572,"成交额":269997840.0,"振幅":1.21,"涨跌幅":-1.01,"涨跌额":-0.1,"换手率":0.23},{"日期":"2016-02-04T00:00:00.000","股票代码":"000001","开盘":9.89,"收盘":9.95,"最高":10.0,"最低":9.88,"成交量":373099,"成交额":370586192.0,"振幅":1.22,"涨跌幅":1.02,"涨跌额":0.1,"换手率":0.32},{"日期":"2016-02-05T00:00:00.000","股票代码":"000001","开盘":9.96,"收盘":9.92,"最高":9.97,"最低":9.91,"成交量":270893,"成交额":269184384.0,"振幅":0.6,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.23},{"日期":"2016-02-15T00:00:00.000","股票代码":"000001","开盘":9.66,"收盘":9.79,"最高":9.85,"最低":9.65,"成交量":278499,"成交额":271173376.0,"振幅":2.02,"涨跌幅":-1.31,"涨跌额":-0.13,"换手率":0.24},{"日期":"2016-02-16T00:00:00.000","股票代码":"000001","开盘":9.84,"收盘":10.01,"最高":10.03,"最低":9.83,"成交量":428386,"成交额":427507776.0,"振幅":2.04,"涨跌幅":2.25,"涨跌额":0.22,"换手率":0.36},{"日期":"2016-02-17T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.15,"最高":10.22,"最低":9.99,"成交量":585167,"成交额":590538912.0,"振幅":2.3,"涨跌幅":1.4,"涨跌额":0.14,"换手率":0.5},{"日期":"2016-02-18T00:00:00.000","股票代码":"000001","开盘":10.18,"收盘":10.09,"最高":10.22,"最低":10.09,"成交量":406178,"成交额":412337568.0,"振幅":1.28,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":0.34},{"日期":"2016-02-19T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.04,"最高":10.14,"最低":9.99,"成交量":318898,"成交额":320939648.0,"振幅":1.49,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.27},{"日期":"2016-02-22T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.29,"最高":10.31,"最低":10.06,"成交量":617739,"成交额":630251520.0,"振幅":2.49,"涨跌幅":2.49,"涨跌额":0.25,"换手率":0.52},{"日期":"2016-02-23T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.12,"最高":10.29,"最低":10.05,"成交量":425874,"成交额":432315312.0,"振幅":2.33,"涨跌幅":-1.65,"涨跌额":-0.17,"换手率":0.36},{"日期":"2016-02-24T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.15,"最高":10.15,"最低":10.01,"成交量":300104,"成交额":302498032.0,"振幅":1.38,"涨跌幅":0.3,"涨跌额":0.03,"换手率":0.25},{"日期":"2016-02-25T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":9.67,"最高":10.13,"最低":9.6,"成交量":622073,"成交额":615004736.0,"振幅":5.22,"涨跌幅":-4.73,"涨跌额":-0.48,"换手率":0.53},{"日期":"2016-02-26T00:00:00.000","股票代码":"000001","开盘":9.77,"收盘":9.79,"最高":9.83,"最低":9.66,"成交量":392154,"成交额":382634656.0,"振幅":1.76,"涨跌幅":1.24,"涨跌额":0.12,"换手率":0.33},{"日期":"2016-02-29T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.56,"最高":9.81,"最低":9.42,"成交量":566896,"成交额":542183968.0,"振幅":3.98,"涨跌幅":-2.35,"涨跌额":-0.23,"换手率":0.48},{"日期":"2016-03-01T00:00:00.000","股票代码":"000001","开盘":9.62,"收盘":9.7,"最高":9.77,"最低":9.58,"成交量":377911,"成交额":365149008.0,"振幅":1.99,"涨跌幅":1.46,"涨跌额":0.14,"换手率":0.32},{"日期":"2016-03-02T00:00:00.000","股票代码":"000001","开盘":9.75,"收盘":10.1,"最高":10.13,"最低":9.72,"成交量":676614,"成交额":673626224.0,"振幅":4.23,"涨跌幅":4.12,"涨跌额":0.4,"换手率":0.57},{"日期":"2016-03-03T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.11,"最高":10.18,"最低":10.04,"成交量":553089,"成交额":559045200.0,"振幅":1.39,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.47},{"日期":"2016-03-04T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.4,"最高":10.5,"最低":10.07,"成交量":1381249,"成交额":1429273056.0,"振幅":4.25,"涨跌幅":2.87,"涨跌额":0.29,"换手率":1.17},{"日期":"2016-03-07T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.34,"最高":10.49,"最低":10.3,"成交量":606353,"成交额":630155600.0,"振幅":1.83,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.51},{"日期":"2016-03-08T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.28,"最高":10.36,"最低":9.94,"成交量":643156,"成交额":650471600.0,"振幅":4.06,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.54},{"日期":"2016-03-09T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":10.17,"最高":10.22,"最低":10.04,"成交量":325901,"成交额":330124896.0,"振幅":1.75,"涨跌幅":-1.07,"涨跌额":-0.11,"换手率":0.28},{"日期":"2016-03-10T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.15,"最高":10.35,"最低":10.13,"成交量":474020,"成交额":486414240.0,"振幅":2.16,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":0.4},{"日期":"2016-03-11T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.16,"最高":10.22,"最低":10.04,"成交量":383737,"成交额":389638928.0,"振幅":1.77,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.33},{"日期":"2016-03-14T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.26,"最高":10.46,"最低":10.21,"成交量":655158,"成交额":679161312.0,"振幅":2.46,"涨跌幅":0.98,"涨跌额":0.1,"换手率":0.56},{"日期":"2016-03-15T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":10.32,"最高":10.36,"最低":10.16,"成交量":417920,"成交额":428786688.0,"振幅":1.95,"涨跌幅":0.58,"涨跌额":0.06,"换手率":0.35},{"日期":"2016-03-16T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.35,"最高":10.45,"最低":10.25,"成交量":664886,"成交额":690087712.0,"振幅":1.94,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.56},{"日期":"2016-03-17T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.42,"最高":10.48,"最低":10.3,"成交量":610996,"成交额":635181312.0,"振幅":1.74,"涨跌幅":0.68,"涨跌额":0.07,"换手率":0.52},{"日期":"2016-03-18T00:00:00.000","股票代码":"000001","开盘":10.42,"收盘":10.54,"最高":10.57,"最低":10.4,"成交量":797216,"成交额":836565552.0,"振幅":1.63,"涨跌幅":1.15,"涨跌额":0.12,"换手率":0.68},{"日期":"2016-03-21T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.8,"最高":10.86,"最低":10.55,"成交量":920433,"成交额":987764464.0,"振幅":2.94,"涨跌幅":2.47,"涨跌额":0.26,"换手率":0.78},{"日期":"2016-03-22T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.72,"最高":10.94,"最低":10.69,"成交量":625482,"成交额":675406608.0,"振幅":2.31,"涨跌幅":-0.74,"涨跌额":-0.08,"换手率":0.53},{"日期":"2016-03-23T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.7,"最高":10.77,"最低":10.61,"成交量":430278,"成交额":458963280.0,"振幅":1.49,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.36},{"日期":"2016-03-24T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.52,"最高":10.63,"最低":10.5,"成交量":372406,"成交额":393411552.0,"振幅":1.21,"涨跌幅":-1.68,"涨跌额":-0.18,"换手率":0.32},{"日期":"2016-03-25T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.59,"最高":10.6,"最低":10.5,"成交量":237070,"成交额":250338489.0,"振幅":0.95,"涨跌幅":0.67,"涨跌额":0.07,"换手率":0.2},{"日期":"2016-03-28T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.48,"最高":10.65,"最低":10.45,"成交量":358621,"成交额":378973328.0,"振幅":1.89,"涨跌幅":-1.04,"涨跌额":-0.11,"换手率":0.3},{"日期":"2016-03-29T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.43,"最高":10.52,"最低":10.38,"成交量":318318,"成交额":332422400.0,"振幅":1.34,"涨跌幅":-0.48,"涨跌额":-0.05,"换手率":0.27},{"日期":"2016-03-30T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.7,"最高":10.7,"最低":10.47,"成交量":539700,"成交额":572627424.0,"振幅":2.21,"涨跌幅":2.59,"涨跌额":0.27,"换手率":0.46},{"日期":"2016-03-31T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.64,"最高":10.75,"最低":10.64,"成交量":418388,"成交额":447266288.0,"振幅":1.03,"涨跌幅":-0.56,"涨跌额":-0.06,"换手率":0.35},{"日期":"2016-04-01T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.66,"最高":10.69,"最低":10.5,"成交量":369342,"成交额":391830400.0,"振幅":1.79,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.31},{"日期":"2016-04-05T00:00:00.000","股票代码":"000001","开盘":10.62,"收盘":10.7,"最高":10.81,"最低":10.5,"成交量":592309,"成交额":632378864.0,"振幅":2.91,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.5},{"日期":"2016-04-06T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.72,"最高":10.75,"最低":10.61,"成交量":435260,"成交额":464962432.0,"振幅":1.31,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.37},{"日期":"2016-04-07T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":10.59,"最高":10.73,"最低":10.59,"成交量":377720,"成交额":401949056.0,"振幅":1.31,"涨跌幅":-1.21,"涨跌额":-0.13,"换手率":0.32},{"日期":"2016-04-08T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.57,"最高":10.67,"最低":10.5,"成交量":376554,"成交额":397998240.0,"振幅":1.61,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.32},{"日期":"2016-04-11T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.72,"最高":10.8,"最低":10.6,"成交量":786386,"成交额":840486352.0,"振幅":1.89,"涨跌幅":1.42,"涨跌额":0.15,"换手率":0.67},{"日期":"2016-04-12T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.67,"最高":10.71,"最低":10.62,"成交量":298600,"成交额":318538000.0,"振幅":0.84,"涨跌幅":-0.47,"涨跌额":-0.05,"换手率":0.25},{"日期":"2016-04-13T00:00:00.000","股票代码":"000001","开盘":10.73,"收盘":10.81,"最高":10.97,"最低":10.71,"成交量":856760,"成交额":929858592.0,"振幅":2.44,"涨跌幅":1.31,"涨跌额":0.14,"换手率":0.73},{"日期":"2016-04-14T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.84,"最高":10.9,"最低":10.79,"成交量":323646,"成交额":350702736.0,"振幅":1.02,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.27},{"日期":"2016-04-15T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.88,"最高":10.94,"最低":10.8,"成交量":497224,"成交额":541052864.0,"振幅":1.29,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.42},{"日期":"2016-04-18T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.73,"最高":10.85,"最低":10.73,"成交量":350654,"成交额":377791440.0,"振幅":1.1,"涨跌幅":-1.38,"涨跌额":-0.15,"换手率":0.3},{"日期":"2016-04-19T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.77,"最高":10.81,"最低":10.71,"成交量":218240,"成交额":234479844.0,"振幅":0.93,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.18},{"日期":"2016-04-20T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.52,"最高":10.78,"最低":10.36,"成交量":606586,"成交额":640149680.0,"振幅":3.9,"涨跌幅":-2.32,"涨跌额":-0.25,"换手率":0.51},{"日期":"2016-04-21T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.51,"最高":10.63,"最低":10.45,"成交量":558799,"成交额":588731552.0,"振幅":1.71,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.47},{"日期":"2016-04-22T00:00:00.000","股票代码":"000001","开盘":10.46,"收盘":10.55,"最高":10.62,"最低":10.41,"成交量":359677,"成交额":379176144.0,"振幅":2.0,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.3},{"日期":"2016-04-25T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.5,"最高":10.56,"最低":10.42,"成交量":349258,"成交额":366533376.0,"振幅":1.33,"涨跌幅":-0.47,"涨跌额":-0.05,"换手率":0.3},{"日期":"2016-04-26T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.59,"最高":10.6,"最低":10.46,"成交量":291699,"成交额":306962512.0,"振幅":1.33,"涨跌幅":0.86,"涨跌额":0.09,"换手率":0.25},{"日期":"2016-04-27T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.57,"最高":10.61,"最低":10.52,"成交量":239554,"成交额":253308584.0,"振幅":0.85,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.2},{"日期":"2016-04-28T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.66,"最高":10.76,"最低":10.54,"成交量":457460,"成交额":487261216.0,"振幅":2.08,"涨跌幅":0.85,"涨跌额":0.09,"换手率":0.39},{"日期":"2016-04-29T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.57,"最高":10.64,"最低":10.55,"成交量":404978,"成交额":428582160.0,"振幅":0.84,"涨跌幅":-0.84,"涨跌额":-0.09,"换手率":0.34},{"日期":"2016-05-03T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.68,"最高":10.72,"最低":10.52,"成交量":489102,"成交额":521137504.0,"振幅":1.89,"涨跌幅":1.04,"涨跌额":0.11,"换手率":0.41},{"日期":"2016-05-04T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.72,"最高":10.75,"最低":10.66,"成交量":412436,"成交额":441848160.0,"振幅":0.84,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.35},{"日期":"2016-05-05T00:00:00.000","股票代码":"000001","开盘":10.69,"收盘":10.72,"最高":10.72,"最低":10.65,"成交量":239517,"成交额":256002095.0,"振幅":0.65,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.2},{"日期":"2016-05-06T00:00:00.000","股票代码":"000001","开盘":10.73,"收盘":10.52,"最高":10.73,"最低":10.52,"成交量":346545,"成交额":367408592.0,"振幅":1.96,"涨跌幅":-1.87,"涨跌额":-0.2,"换手率":0.29},{"日期":"2016-05-09T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.35,"最高":10.53,"最低":10.32,"成交量":411171,"成交额":428356624.0,"振幅":2.0,"涨跌幅":-1.62,"涨跌额":-0.17,"换手率":0.35},{"日期":"2016-05-10T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.28,"最高":10.37,"最低":10.27,"成交量":292600,"成交额":301767200.0,"振幅":0.97,"涨跌幅":-0.68,"涨跌额":-0.07,"换手率":0.25},{"日期":"2016-05-11T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.37,"最高":10.44,"最低":10.3,"成交量":327290,"成交额":339005280.0,"振幅":1.36,"涨跌幅":0.88,"涨跌额":0.09,"换手率":0.28},{"日期":"2016-05-12T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.38,"最高":10.4,"最低":10.25,"成交量":325886,"成交额":336792704.0,"振幅":1.45,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.28},{"日期":"2016-05-13T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.35,"最高":10.4,"最低":10.33,"成交量":184266,"成交额":191007255.0,"振幅":0.67,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.16},{"日期":"2016-05-16T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.36,"最高":10.36,"最低":10.25,"成交量":215225,"成交额":221931208.0,"振幅":1.06,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.18},{"日期":"2016-05-17T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.3,"最高":10.37,"最低":10.24,"成交量":250424,"成交额":257859628.0,"振幅":1.25,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.21},{"日期":"2016-05-18T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.3,"最高":10.32,"最低":10.17,"成交量":534151,"成交额":547076640.0,"振幅":1.46,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.45},{"日期":"2016-05-19T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.25,"最高":10.32,"最低":10.25,"成交量":170778,"成交额":175591500.0,"振幅":0.68,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.14},{"日期":"2016-05-20T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.3,"最高":10.33,"最低":10.19,"成交量":206704,"成交额":212277642.0,"振幅":1.37,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.18},{"日期":"2016-05-23T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.28,"最高":10.34,"最低":10.25,"成交量":323647,"成交额":333300176.0,"振幅":0.87,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.27},{"日期":"2016-05-24T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.21,"最高":10.28,"最低":10.19,"成交量":259294,"成交额":265042286.0,"振幅":0.88,"涨跌幅":-0.68,"涨跌额":-0.07,"换手率":0.21},{"日期":"2016-05-25T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.23,"最高":10.28,"最低":10.19,"成交量":204235,"成交额":209019882.0,"振幅":0.88,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.17},{"日期":"2016-05-26T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.22,"最高":10.27,"最低":10.17,"成交量":261397,"成交额":266736775.0,"振幅":0.98,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.21},{"日期":"2016-05-27T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.27,"最高":10.29,"最低":10.19,"成交量":222819,"成交额":228377555.0,"振幅":0.98,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.18},{"日期":"2016-05-30T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.28,"最高":10.28,"最低":10.2,"成交量":380947,"成交额":390119744.0,"振幅":0.78,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.31},{"日期":"2016-05-31T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.55,"最高":10.57,"最低":10.26,"成交量":946467,"成交额":991668176.0,"振幅":3.02,"涨跌幅":2.63,"涨跌额":0.27,"换手率":0.78},{"日期":"2016-06-01T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.48,"最高":10.55,"最低":10.44,"成交量":556751,"成交额":584161152.0,"振幅":1.04,"涨跌幅":-0.66,"涨跌额":-0.07,"换手率":0.46},{"日期":"2016-06-02T00:00:00.000","股票代码":"000001","开盘":10.47,"收盘":10.46,"最高":10.48,"最低":10.42,"成交量":293036,"成交额":306269376.0,"振幅":0.57,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.24},{"日期":"2016-06-03T00:00:00.000","股票代码":"000001","开盘":10.47,"收盘":10.5,"最高":10.52,"最低":10.41,"成交量":423389,"成交额":443039584.0,"振幅":1.05,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.35},{"日期":"2016-06-06T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.51,"最高":10.53,"最低":10.45,"成交量":338332,"成交额":354998368.0,"振幅":0.76,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.28},{"日期":"2016-06-07T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.52,"最高":10.53,"最低":10.48,"成交量":229282,"成交额":240887148.0,"振幅":0.48,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.19},{"日期":"2016-06-08T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.5,"最高":10.54,"最低":10.46,"成交量":268188,"成交额":281651744.0,"振幅":0.76,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.22},{"日期":"2016-06-13T00:00:00.000","股票代码":"000001","开盘":10.46,"收盘":10.33,"最高":10.47,"最低":10.33,"成交量":344817,"成交额":358996272.0,"振幅":1.33,"涨跌幅":-1.62,"涨跌额":-0.17,"换手率":0.28},{"日期":"2016-06-14T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.4,"最高":10.41,"最低":10.32,"成交量":273637,"成交额":283578304.0,"振幅":0.87,"涨跌幅":0.68,"涨跌额":0.07,"换手率":0.22},{"日期":"2016-06-15T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.44,"最高":10.48,"最低":10.32,"成交量":378172,"成交额":394033680.0,"振幅":1.54,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.31},{"日期":"2016-06-16T00:00:00.000","股票代码":"000001","开盘":8.57,"收盘":8.57,"最高":8.6,"最低":8.53,"成交量":386670,"成交额":331192448.0,"振幅":0.67,"涨跌幅":-17.91,"涨跌额":-1.87,"换手率":0.26},{"日期":"2016-06-17T00:00:00.000","股票代码":"000001","开盘":8.57,"收盘":8.58,"最高":8.61,"最低":8.54,"成交量":315173,"成交额":270236704.0,"振幅":0.82,"涨跌幅":0.12,"涨跌额":0.01,"换手率":0.22},{"日期":"2016-06-20T00:00:00.000","股票代码":"000001","开盘":8.59,"收盘":8.6,"最高":8.6,"最低":8.56,"成交量":270732,"成交额":232205297.0,"振幅":0.47,"涨跌幅":0.23,"涨跌额":0.02,"换手率":0.19},{"日期":"2016-06-21T00:00:00.000","股票代码":"000001","开盘":8.61,"收盘":8.61,"最高":8.65,"最低":8.58,"成交量":380750,"成交额":327940704.0,"振幅":0.81,"涨跌幅":0.12,"涨跌额":0.01,"换手率":0.26},{"日期":"2016-06-22T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.73,"最高":8.73,"最低":8.58,"成交量":478002,"成交额":413947376.0,"振幅":1.74,"涨跌幅":1.39,"涨跌额":0.12,"换手率":0.33},{"日期":"2016-06-23T00:00:00.000","股票代码":"000001","开盘":8.67,"收盘":8.66,"最高":8.7,"最低":8.63,"成交量":335614,"成交额":290490400.0,"振幅":0.8,"涨跌幅":-0.8,"涨跌额":-0.07,"换手率":0.23},{"日期":"2016-06-24T00:00:00.000","股票代码":"000001","开盘":8.64,"收盘":8.57,"最高":8.7,"最低":8.52,"成交量":427664,"成交额":367771056.0,"振幅":2.08,"涨跌幅":-1.04,"涨跌额":-0.09,"换手率":0.29},{"日期":"2016-06-27T00:00:00.000","股票代码":"000001","开盘":8.57,"收盘":8.61,"最高":8.64,"最低":8.54,"成交量":325214,"成交额":280044080.0,"振幅":1.17,"涨跌幅":0.47,"涨跌额":0.04,"换手率":0.22},{"日期":"2016-06-28T00:00:00.000","股票代码":"000001","开盘":8.58,"收盘":8.63,"最高":8.64,"最低":8.56,"成交量":336519,"成交额":289122208.0,"振幅":0.93,"涨跌幅":0.23,"涨跌额":0.02,"换手率":0.23},{"日期":"2016-06-29T00:00:00.000","股票代码":"000001","开盘":8.63,"收盘":8.69,"最高":8.69,"最低":8.62,"成交量":369612,"成交额":319908688.0,"振幅":0.81,"涨跌幅":0.7,"涨跌额":0.06,"换手率":0.25},{"日期":"2016-06-30T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":8.7,"最高":8.74,"最低":8.66,"成交量":362205,"成交额":315051856.0,"振幅":0.92,"涨跌幅":0.12,"涨跌额":0.01,"换手率":0.25},{"日期":"2016-07-01T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":8.71,"最高":8.73,"最低":8.68,"成交量":348930,"成交额":303652368.0,"振幅":0.57,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.24},{"日期":"2016-07-04T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":8.81,"最高":8.86,"最低":8.67,"成交量":608257,"成交额":534656912.0,"振幅":2.18,"涨跌幅":1.15,"涨跌额":0.1,"换手率":0.42},{"日期":"2016-07-05T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.81,"最高":8.83,"最低":8.77,"成交量":422037,"成交额":371422816.0,"振幅":0.68,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2016-07-06T00:00:00.000","股票代码":"000001","开盘":8.8,"收盘":8.79,"最高":8.82,"最低":8.76,"成交量":322950,"成交额":283827376.0,"振幅":0.68,"涨跌幅":-0.23,"涨跌额":-0.02,"换手率":0.22},{"日期":"2016-07-07T00:00:00.000","股票代码":"000001","开盘":8.79,"收盘":8.78,"最高":8.8,"最低":8.74,"成交量":312853,"成交额":274337184.0,"振幅":0.68,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.21},{"日期":"2016-07-08T00:00:00.000","股票代码":"000001","开盘":8.79,"收盘":8.74,"最高":8.79,"最低":8.73,"成交量":261342,"成交额":228778674.0,"振幅":0.68,"涨跌幅":-0.46,"涨跌额":-0.04,"换手率":0.18},{"日期":"2016-07-11T00:00:00.000","股票代码":"000001","开盘":8.75,"收盘":8.75,"最高":8.79,"最低":8.74,"成交量":365373,"成交额":320333760.0,"振幅":0.57,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.25},{"日期":"2016-07-12T00:00:00.000","股票代码":"000001","开盘":8.75,"收盘":8.88,"最高":8.89,"最低":8.74,"成交量":711832,"成交额":627505584.0,"振幅":1.71,"涨跌幅":1.49,"涨跌额":0.13,"换手率":0.49},{"日期":"2016-07-13T00:00:00.000","股票代码":"000001","开盘":8.88,"收盘":8.99,"最高":9.05,"最低":8.86,"成交量":798289,"成交额":716797024.0,"振幅":2.14,"涨跌幅":1.24,"涨跌额":0.11,"换手率":0.55},{"日期":"2016-07-14T00:00:00.000","股票代码":"000001","开盘":8.97,"收盘":8.94,"最高":9.0,"最低":8.91,"成交量":359699,"成交额":321889344.0,"振幅":1.0,"涨跌幅":-0.56,"涨跌额":-0.05,"换手率":0.25},{"日期":"2016-07-15T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":8.99,"最高":9.0,"最低":8.91,"成交量":352034,"成交额":315555248.0,"振幅":1.01,"涨跌幅":0.56,"涨跌额":0.05,"换手率":0.24},{"日期":"2016-07-18T00:00:00.000","股票代码":"000001","开盘":8.99,"收盘":9.04,"最高":9.08,"最低":8.97,"成交量":506935,"成交额":457358032.0,"振幅":1.22,"涨跌幅":0.56,"涨跌额":0.05,"换手率":0.35},{"日期":"2016-07-19T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":8.97,"最高":9.05,"最低":8.95,"成交量":362788,"成交额":326046528.0,"振幅":1.11,"涨跌幅":-0.77,"涨跌额":-0.07,"换手率":0.25},{"日期":"2016-07-20T00:00:00.000","股票代码":"000001","开盘":8.96,"收盘":8.96,"最高":8.99,"最低":8.95,"成交量":310926,"成交额":278737200.0,"振幅":0.45,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.21},{"日期":"2016-07-21T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":8.99,"最高":9.01,"最低":8.95,"成交量":340261,"成交额":305710336.0,"振幅":0.67,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.23},{"日期":"2016-07-22T00:00:00.000","股票代码":"000001","开盘":8.99,"收盘":8.94,"最高":8.99,"最低":8.92,"成交量":295550,"成交额":264379250.0,"振幅":0.78,"涨跌幅":-0.56,"涨跌额":-0.05,"换手率":0.2},{"日期":"2016-07-25T00:00:00.000","股票代码":"000001","开盘":8.93,"收盘":8.98,"最高":8.98,"最低":8.91,"成交量":264683,"成交额":236937494.0,"振幅":0.78,"涨跌幅":0.45,"涨跌额":0.04,"换手率":0.18},{"日期":"2016-07-26T00:00:00.000","股票代码":"000001","开盘":8.97,"收盘":9.11,"最高":9.12,"最低":8.97,"成交量":546557,"成交额":494506416.0,"振幅":1.67,"涨跌幅":1.45,"涨跌额":0.13,"换手率":0.37},{"日期":"2016-07-27T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.01,"最高":9.17,"最低":8.91,"成交量":818678,"成交额":741263296.0,"振幅":2.85,"涨跌幅":-1.1,"涨跌额":-0.1,"换手率":0.56},{"日期":"2016-07-28T00:00:00.000","股票代码":"000001","开盘":8.98,"收盘":9.08,"最高":9.11,"最低":8.97,"成交量":479910,"成交额":434490544.0,"振幅":1.55,"涨跌幅":0.78,"涨跌额":0.07,"换手率":0.33},{"日期":"2016-07-29T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.2,"最高":9.24,"最低":9.03,"成交量":671425,"成交额":614972672.0,"振幅":2.31,"涨跌幅":1.32,"涨跌额":0.12,"换手率":0.46},{"日期":"2016-08-01T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.28,"最高":9.34,"最低":9.17,"成交量":759324,"成交额":702466624.0,"振幅":1.85,"涨跌幅":0.87,"涨跌额":0.08,"换手率":0.52},{"日期":"2016-08-02T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.25,"最高":9.26,"最低":9.17,"成交量":449165,"成交额":413484592.0,"振幅":0.97,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.31},{"日期":"2016-08-03T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.18,"最高":9.22,"最低":9.15,"成交量":424622,"成交额":389817536.0,"振幅":0.76,"涨跌幅":-0.76,"涨跌额":-0.07,"换手率":0.29},{"日期":"2016-08-04T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":8.99,"最高":9.18,"最低":8.93,"成交量":1344462,"成交额":1210346976.0,"振幅":2.72,"涨跌幅":-2.07,"涨跌额":-0.19,"换手率":0.92},{"日期":"2016-08-05T00:00:00.000","股票代码":"000001","开盘":8.99,"收盘":9.04,"最高":9.07,"最低":8.95,"成交量":725948,"成交额":654998096.0,"振幅":1.33,"涨跌幅":0.56,"涨跌额":0.05,"换手率":0.5},{"日期":"2016-08-08T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":9.11,"最高":9.11,"最低":9.01,"成交量":398479,"成交额":361191040.0,"振幅":1.11,"涨跌幅":0.77,"涨跌额":0.07,"换手率":0.27},{"日期":"2016-08-09T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.15,"最高":9.15,"最低":9.07,"成交量":415676,"成交额":378720688.0,"振幅":0.88,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.28},{"日期":"2016-08-10T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.14,"最高":9.18,"最低":9.12,"成交量":436655,"成交额":399656992.0,"振幅":0.66,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.3},{"日期":"2016-08-11T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.22,"最高":9.35,"最低":9.13,"成交量":935576,"成交额":866594864.0,"振幅":2.41,"涨跌幅":0.88,"涨跌额":0.08,"换手率":0.64},{"日期":"2016-08-12T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.5,"最高":9.53,"最低":9.18,"成交量":1370022,"成交额":1282336288.0,"振幅":3.8,"涨跌幅":3.04,"涨跌额":0.28,"换手率":0.94},{"日期":"2016-08-15T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.68,"最高":9.8,"最低":9.51,"成交量":1897552,"成交额":1835196864.0,"振幅":3.05,"涨跌幅":1.89,"涨跌额":0.18,"换手率":1.3},{"日期":"2016-08-16T00:00:00.000","股票代码":"000001","开盘":9.68,"收盘":9.52,"最高":9.68,"最低":9.46,"成交量":1099559,"成交额":1050479552.0,"振幅":2.27,"涨跌幅":-1.65,"涨跌额":-0.16,"换手率":0.75},{"日期":"2016-08-17T00:00:00.000","股票代码":"000001","开盘":9.52,"收盘":9.55,"最高":9.6,"最低":9.48,"成交量":560725,"成交额":534926048.0,"振幅":1.26,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.38},{"日期":"2016-08-18T00:00:00.000","股票代码":"000001","开盘":9.56,"收盘":9.5,"最高":9.59,"最低":9.43,"成交量":691504,"成交额":658183952.0,"振幅":1.68,"涨跌幅":-0.52,"涨跌额":-0.05,"换手率":0.47},{"日期":"2016-08-19T00:00:00.000","股票代码":"000001","开盘":9.49,"收盘":9.51,"最高":9.52,"最低":9.43,"成交量":505335,"成交额":478779728.0,"振幅":0.95,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.35},{"日期":"2016-08-22T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.4,"最高":9.51,"最低":9.36,"成交量":979433,"成交额":922426432.0,"振幅":1.58,"涨跌幅":-1.16,"涨跌额":-0.11,"换手率":0.67},{"日期":"2016-08-23T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.4,"最高":9.45,"最低":9.37,"成交量":890657,"成交额":838185904.0,"振幅":0.85,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.61},{"日期":"2016-08-24T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.43,"最高":9.43,"最低":9.38,"成交量":732281,"成交额":688971680.0,"振幅":0.53,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.5},{"日期":"2016-08-25T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.44,"最高":9.45,"最低":9.34,"成交量":617390,"成交额":580648480.0,"振幅":1.17,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.42},{"日期":"2016-08-26T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.45,"最高":9.47,"最低":9.4,"成交量":502234,"成交额":473688080.0,"振幅":0.74,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.34},{"日期":"2016-08-29T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.42,"最高":9.45,"最低":9.38,"成交量":565232,"成交额":532295360.0,"振幅":0.74,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.39},{"日期":"2016-08-30T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.47,"最高":9.47,"最低":9.41,"成交量":595081,"成交额":561854064.0,"振幅":0.64,"涨跌幅":0.53,"涨跌额":0.05,"换手率":0.41},{"日期":"2016-08-31T00:00:00.000","股票代码":"000001","开盘":9.46,"收盘":9.49,"最高":9.5,"最低":9.43,"成交量":489747,"成交额":463875760.0,"振幅":0.74,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.33},{"日期":"2016-09-01T00:00:00.000","股票代码":"000001","开盘":9.49,"收盘":9.45,"最高":9.52,"最低":9.42,"成交量":480131,"成交额":454848640.0,"振幅":1.05,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.33},{"日期":"2016-09-02T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.45,"最高":9.46,"最低":9.42,"成交量":368796,"成交额":348054368.0,"振幅":0.42,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.25},{"日期":"2016-09-05T00:00:00.000","股票代码":"000001","开盘":9.46,"收盘":9.42,"最高":9.46,"最低":9.4,"成交量":469937,"成交额":443204800.0,"振幅":0.63,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.32},{"日期":"2016-09-06T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.41,"最高":9.43,"最低":9.36,"成交量":574738,"成交额":539813280.0,"振幅":0.74,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.39},{"日期":"2016-09-07T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.4,"最高":9.42,"最低":9.37,"成交量":459373,"成交额":431984160.0,"振幅":0.53,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.31},{"日期":"2016-09-08T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.4,"最高":9.42,"最低":9.38,"成交量":295218,"成交额":277503760.0,"振幅":0.43,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.2},{"日期":"2016-09-09T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.38,"最高":9.43,"最低":9.36,"成交量":327431,"成交额":307527264.0,"振幅":0.74,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.22},{"日期":"2016-09-12T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.16,"最高":9.32,"最低":9.13,"成交量":756582,"成交额":697759184.0,"振幅":2.03,"涨跌幅":-2.35,"涨跌额":-0.22,"换手率":0.52},{"日期":"2016-09-13T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.19,"最高":9.21,"最低":9.14,"成交量":460931,"成交额":423113840.0,"振幅":0.76,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.32},{"日期":"2016-09-14T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.06,"最高":9.18,"最低":9.05,"成交量":421481,"成交额":384081264.0,"振幅":1.41,"涨跌幅":-1.41,"涨跌额":-0.13,"换手率":0.29},{"日期":"2016-09-19T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":9.12,"最高":9.14,"最低":9.05,"成交量":354349,"成交额":322575920.0,"振幅":0.99,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.24},{"日期":"2016-09-20T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.08,"最高":9.12,"最低":9.04,"成交量":436679,"成交额":396359328.0,"振幅":0.88,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.3},{"日期":"2016-09-21T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.08,"最高":9.1,"最低":9.03,"成交量":405665,"成交额":367767504.0,"振幅":0.77,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.28},{"日期":"2016-09-22T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.16,"最高":9.18,"最低":9.09,"成交量":494613,"成交额":451909024.0,"振幅":0.99,"涨跌幅":0.88,"涨跌额":0.08,"换手率":0.34},{"日期":"2016-09-23T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.15,"最高":9.19,"最低":9.14,"成交量":288799,"成交额":264699513.0,"振幅":0.55,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.2},{"日期":"2016-09-26T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.04,"最高":9.13,"最低":9.04,"成交量":439482,"成交额":398771872.0,"振幅":0.98,"涨跌幅":-1.2,"涨跌额":-0.11,"换手率":0.3},{"日期":"2016-09-27T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":9.06,"最高":9.07,"最低":9.01,"成交量":401324,"成交额":362769232.0,"振幅":0.66,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.27},{"日期":"2016-09-28T00:00:00.000","股票代码":"000001","开盘":9.06,"收盘":9.05,"最高":9.06,"最低":9.03,"成交量":271366,"成交额":245499467.0,"振幅":0.33,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.19},{"日期":"2016-09-29T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":9.06,"最高":9.08,"最低":9.05,"成交量":303664,"成交额":275239664.0,"振幅":0.33,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.21},{"日期":"2016-09-30T00:00:00.000","股票代码":"000001","开盘":9.06,"收盘":9.07,"最高":9.1,"最低":9.05,"成交量":308085,"成交额":279526480.0,"振幅":0.55,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.21},{"日期":"2016-10-10T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.12,"最高":9.17,"最低":9.08,"成交量":611382,"成交额":557122272.0,"振幅":0.99,"涨跌幅":0.55,"涨跌额":0.05,"换手率":0.42},{"日期":"2016-10-11T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.15,"最高":9.15,"最低":9.11,"成交量":363371,"成交额":331886512.0,"振幅":0.44,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.25},{"日期":"2016-10-12T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.13,"最高":9.16,"最低":9.12,"成交量":270316,"成交额":246995531.0,"振幅":0.44,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.18},{"日期":"2016-10-13T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.07,"最高":9.11,"最低":9.05,"成交量":632368,"成交额":574142480.0,"振幅":0.66,"涨跌幅":-0.66,"涨跌额":-0.06,"换手率":0.43},{"日期":"2016-10-14T00:00:00.000","股票代码":"000001","开盘":9.06,"收盘":9.09,"最高":9.09,"最低":9.04,"成交量":335412,"成交额":304218672.0,"振幅":0.55,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.23},{"日期":"2016-10-17T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.05,"最高":9.09,"最低":9.03,"成交量":359223,"成交额":325582448.0,"振幅":0.66,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.25},{"日期":"2016-10-18T00:00:00.000","股票代码":"000001","开盘":9.03,"收盘":9.09,"最高":9.09,"最低":9.03,"成交量":593737,"成交额":537784128.0,"振幅":0.66,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.41},{"日期":"2016-10-19T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.08,"最高":9.11,"最低":9.05,"成交量":482636,"成交额":438299024.0,"振幅":0.66,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.33},{"日期":"2016-10-20T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.07,"最高":9.09,"最低":9.05,"成交量":342845,"成交额":310966016.0,"振幅":0.44,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.23},{"日期":"2016-10-21T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.13,"最高":9.13,"最低":9.06,"成交量":683897,"成交额":621549840.0,"振幅":0.77,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.47},{"日期":"2016-10-24T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.24,"最高":9.3,"最低":9.12,"成交量":915677,"成交额":844746080.0,"振幅":1.97,"涨跌幅":1.2,"涨跌额":0.11,"换手率":0.63},{"日期":"2016-10-25T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.21,"最高":9.26,"最低":9.18,"成交量":500753,"成交额":461542704.0,"振幅":0.87,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.34},{"日期":"2016-10-26T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.15,"最高":9.22,"最低":9.13,"成交量":440452,"成交额":403750816.0,"振幅":0.98,"涨跌幅":-0.65,"涨跌额":-0.06,"换手率":0.3},{"日期":"2016-10-27T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.16,"最高":9.17,"最低":9.12,"成交量":324141,"成交额":296216912.0,"振幅":0.55,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.22},{"日期":"2016-10-28T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.17,"最高":9.23,"最低":9.14,"成交量":541998,"成交额":497615056.0,"振幅":0.98,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.37},{"日期":"2016-10-31T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.15,"最高":9.16,"最低":9.09,"成交量":493597,"成交额":450148880.0,"振幅":0.76,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.34},{"日期":"2016-11-01T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.14,"最高":9.16,"最低":9.11,"成交量":525416,"成交额":480117536.0,"振幅":0.55,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.36},{"日期":"2016-11-02T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.07,"最高":9.14,"最低":9.05,"成交量":633586,"成交额":576083792.0,"振幅":0.98,"涨跌幅":-0.77,"涨跌额":-0.07,"换手率":0.43},{"日期":"2016-11-03T00:00:00.000","股票代码":"000001","开盘":9.06,"收盘":9.13,"最高":9.14,"最低":9.05,"成交量":616871,"成交额":561464944.0,"振幅":0.99,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.42},{"日期":"2016-11-04T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.11,"最高":9.17,"最低":9.1,"成交量":508118,"成交额":463831936.0,"振幅":0.77,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.35},{"日期":"2016-11-07T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.12,"最高":9.12,"最低":9.07,"成交量":497240,"成交额":452447936.0,"振幅":0.55,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.34},{"日期":"2016-11-08T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.15,"最高":9.15,"最低":9.1,"成交量":806695,"成交额":736747216.0,"振幅":0.55,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.55},{"日期":"2016-11-09T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.07,"最高":9.14,"最低":9.01,"成交量":722617,"成交额":656061968.0,"振幅":1.42,"涨跌幅":-0.87,"涨跌额":-0.08,"换手率":0.49},{"日期":"2016-11-10T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.14,"最高":9.16,"最低":9.1,"成交量":631999,"成交额":576898448.0,"振幅":0.66,"涨跌幅":0.77,"涨跌额":0.07,"换手率":0.43},{"日期":"2016-11-11T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.18,"最高":9.18,"最低":9.11,"成交量":812270,"成交额":742969904.0,"振幅":0.77,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.56},{"日期":"2016-11-14T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.22,"最高":9.25,"最低":9.16,"成交量":975079,"成交额":898058352.0,"振幅":0.98,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.67},{"日期":"2016-11-15T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.23,"最高":9.24,"最低":9.18,"成交量":554343,"成交额":510596176.0,"振幅":0.65,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.38},{"日期":"2016-11-16T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.23,"最高":9.24,"最低":9.2,"成交量":415842,"成交额":383425744.0,"振幅":0.43,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.28},{"日期":"2016-11-17T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.21,"最高":9.22,"最低":9.18,"成交量":505324,"成交额":464611136.0,"振幅":0.43,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.35},{"日期":"2016-11-18T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.18,"最高":9.21,"最低":9.16,"成交量":517597,"成交额":475289968.0,"振幅":0.54,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.35},{"日期":"2016-11-21T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.24,"最高":9.28,"最低":9.17,"成交量":850243,"成交额":785475680.0,"振幅":1.2,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.58},{"日期":"2016-11-22T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.36,"最高":9.36,"最低":9.23,"成交量":1180257,"成交额":1097408720.0,"振幅":1.41,"涨跌幅":1.3,"涨跌额":0.12,"换手率":0.81},{"日期":"2016-11-23T00:00:00.000","股票代码":"000001","开盘":9.34,"收盘":9.45,"最高":9.56,"最低":9.34,"成交量":1752869,"成交额":1660465712.0,"振幅":2.35,"涨跌幅":0.96,"涨跌额":0.09,"换手率":1.2},{"日期":"2016-11-24T00:00:00.000","股票代码":"000001","开盘":9.44,"收盘":9.47,"最高":9.52,"最低":9.42,"成交量":779749,"成交额":738580576.0,"振幅":1.06,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.53},{"日期":"2016-11-25T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.62,"最高":9.62,"最低":9.46,"成交量":1013675,"成交额":968127760.0,"振幅":1.69,"涨跌幅":1.58,"涨跌额":0.15,"换手率":0.69},{"日期":"2016-11-28T00:00:00.000","股票代码":"000001","开盘":9.69,"收盘":9.63,"最高":9.78,"最低":9.6,"成交量":1279689,"成交额":1240686240.0,"振幅":1.87,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.87},{"日期":"2016-11-29T00:00:00.000","股票代码":"000001","开盘":9.59,"收盘":9.62,"最高":9.7,"最低":9.55,"成交量":887779,"成交额":854308656.0,"振幅":1.56,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.61},{"日期":"2016-11-30T00:00:00.000","股票代码":"000001","开盘":9.65,"收盘":9.55,"最高":9.72,"最低":9.5,"成交量":1025963,"成交额":985758448.0,"振幅":2.29,"涨跌幅":-0.73,"涨跌额":-0.07,"换手率":0.7},{"日期":"2016-12-01T00:00:00.000","股票代码":"000001","开盘":9.57,"收盘":9.6,"最高":9.63,"最低":9.55,"成交量":646004,"成交额":619633744.0,"振幅":0.84,"涨跌幅":0.52,"涨跌额":0.05,"换手率":0.44},{"日期":"2016-12-02T00:00:00.000","股票代码":"000001","开盘":9.6,"收盘":9.55,"最高":9.6,"最低":9.44,"成交量":829687,"成交额":790044448.0,"振幅":1.67,"涨跌幅":-0.52,"涨跌额":-0.05,"换手率":0.57},{"日期":"2016-12-05T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.46,"最高":9.54,"最低":9.41,"成交量":764366,"成交额":723222048.0,"振幅":1.36,"涨跌幅":-0.94,"涨跌额":-0.09,"换手率":0.52},{"日期":"2016-12-06T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.49,"最高":9.52,"最低":9.45,"成交量":602903,"成交额":571585184.0,"振幅":0.74,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.41},{"日期":"2016-12-07T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.48,"最高":9.49,"最低":9.41,"成交量":493405,"成交额":466085504.0,"振幅":0.84,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.34},{"日期":"2016-12-08T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.52,"最高":9.55,"最低":9.43,"成交量":671452,"成交额":638058512.0,"振幅":1.27,"涨跌幅":0.42,"涨跌额":0.04,"换手率":0.46},{"日期":"2016-12-09T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.65,"最高":9.75,"最低":9.48,"成交量":1514199,"成交额":1460778336.0,"振幅":2.84,"涨跌幅":1.37,"涨跌额":0.13,"换手率":1.03},{"日期":"2016-12-12T00:00:00.000","股票代码":"000001","开盘":9.65,"收盘":9.5,"最高":9.77,"最低":9.44,"成交量":1256874,"成交额":1206662624.0,"振幅":3.42,"涨跌幅":-1.55,"涨跌额":-0.15,"换手率":0.86},{"日期":"2016-12-13T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.42,"最高":9.5,"最低":9.33,"成交量":645772,"成交额":607769968.0,"振幅":1.79,"涨跌幅":-0.84,"涨跌额":-0.08,"换手率":0.44},{"日期":"2016-12-14T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.4,"最高":9.51,"最低":9.4,"成交量":597706,"成交额":564787520.0,"振幅":1.17,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.41},{"日期":"2016-12-15T00:00:00.000","股票代码":"000001","开盘":9.37,"收盘":9.25,"最高":9.41,"最低":9.21,"成交量":827613,"成交额":767751840.0,"振幅":2.13,"涨跌幅":-1.6,"涨跌额":-0.15,"换手率":0.57},{"日期":"2016-12-16T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.25,"最高":9.29,"最低":9.21,"成交量":396814,"成交额":366925344.0,"振幅":0.86,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"2016-12-19T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.2,"最高":9.23,"最低":9.17,"成交量":494011,"成交额":453899744.0,"振幅":0.65,"涨跌幅":-0.54,"涨跌额":-0.05,"换手率":0.34},{"日期":"2016-12-20T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.11,"最高":9.2,"最低":9.08,"成交量":636638,"成交额":580118160.0,"振幅":1.3,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.44},{"日期":"2016-12-21T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.16,"最高":9.16,"最低":9.11,"成交量":369921,"成交额":338201440.0,"振幅":0.55,"涨跌幅":0.55,"涨跌额":0.05,"换手率":0.25},{"日期":"2016-12-22T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.14,"最高":9.16,"最低":9.11,"成交量":341341,"成交额":311546864.0,"振幅":0.55,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.23},{"日期":"2016-12-23T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.08,"最高":9.14,"最低":9.07,"成交量":382912,"成交额":348140448.0,"振幅":0.77,"涨跌幅":-0.66,"涨跌额":-0.06,"换手率":0.26},{"日期":"2016-12-26T00:00:00.000","股票代码":"000001","开盘":9.06,"收盘":9.12,"最高":9.13,"最低":9.02,"成交量":302059,"成交额":273934288.0,"振幅":1.21,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.21},{"日期":"2016-12-27T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.08,"最高":9.13,"最低":9.07,"成交量":268841,"成交额":244788273.0,"振幅":0.66,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.18},{"日期":"2016-12-28T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.06,"最高":9.11,"最低":9.04,"成交量":336055,"成交额":304898608.0,"振幅":0.77,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.23},{"日期":"2016-12-29T00:00:00.000","股票代码":"000001","开盘":9.07,"收盘":9.08,"最高":9.09,"最低":9.05,"成交量":338759,"成交额":307183504.0,"振幅":0.44,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.23},{"日期":"2016-12-30T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.1,"最高":9.1,"最低":9.06,"成交量":302607,"成交额":274882704.0,"振幅":0.44,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.21},{"日期":"2017-01-03T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.16,"最高":9.18,"最低":9.09,"成交量":459840,"成交额":420595184.0,"振幅":0.99,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.31},{"日期":"2017-01-04T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.16,"最高":9.18,"最低":9.14,"成交量":449330,"成交额":411503440.0,"振幅":0.44,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.31},{"日期":"2017-01-05T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.17,"最高":9.18,"最低":9.15,"成交量":344373,"成交额":315769696.0,"振幅":0.33,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.24},{"日期":"2017-01-06T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.13,"最高":9.17,"最低":9.11,"成交量":358154,"成交额":327176432.0,"振幅":0.65,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.24},{"日期":"2017-01-09T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.15,"最高":9.17,"最低":9.11,"成交量":361082,"成交额":329994608.0,"振幅":0.66,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.21},{"日期":"2017-01-10T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.15,"最高":9.16,"最低":9.14,"成交量":241054,"成交额":220575131.0,"振幅":0.22,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.14},{"日期":"2017-01-11T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.14,"最高":9.17,"最低":9.13,"成交量":303431,"成交额":277553200.0,"振幅":0.44,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.18},{"日期":"2017-01-12T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.15,"最高":9.17,"最低":9.13,"成交量":428007,"成交额":391869408.0,"振幅":0.44,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.25},{"日期":"2017-01-13T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.16,"最高":9.19,"最低":9.12,"成交量":434301,"成交额":397601904.0,"振幅":0.77,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.26},{"日期":"2017-01-16T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.14,"最高":9.16,"最低":9.07,"成交量":683166,"成交额":623025824.0,"振幅":0.98,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.4},{"日期":"2017-01-17T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.15,"最高":9.16,"最低":9.1,"成交量":545552,"成交额":498179696.0,"振幅":0.66,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.32},{"日期":"2017-01-18T00:00:00.000","股票代码":"000001","开盘":9.14,"收盘":9.17,"最高":9.19,"最低":9.13,"成交量":574269,"成交额":526426592.0,"振幅":0.66,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.34},{"日期":"2017-01-19T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.18,"最高":9.24,"最低":9.15,"成交量":437713,"成交额":402445632.0,"振幅":0.98,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.26},{"日期":"2017-01-20T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.22,"最高":9.23,"最低":9.17,"成交量":393329,"成交额":361865152.0,"振幅":0.65,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.23},{"日期":"2017-01-23T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.22,"最高":9.26,"最低":9.2,"成交量":420299,"成交额":388019072.0,"振幅":0.65,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.25},{"日期":"2017-01-24T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.27,"最高":9.28,"最低":9.2,"成交量":470244,"成交额":434787728.0,"振幅":0.87,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.28},{"日期":"2017-01-25T00:00:00.000","股票代码":"000001","开盘":9.27,"收盘":9.26,"最高":9.28,"最低":9.25,"成交量":304402,"成交额":281976288.0,"振幅":0.32,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.18},{"日期":"2017-01-26T00:00:00.000","股票代码":"000001","开盘":9.27,"收盘":9.33,"最高":9.34,"最低":9.26,"成交量":420713,"成交额":391844288.0,"振幅":0.86,"涨跌幅":0.76,"涨跌额":0.07,"换手率":0.25},{"日期":"2017-02-03T00:00:00.000","股票代码":"000001","开盘":9.34,"收盘":9.26,"最高":9.36,"最低":9.23,"成交量":315472,"成交额":292617936.0,"振幅":1.39,"涨跌幅":-0.75,"涨跌额":-0.07,"换手率":0.19},{"日期":"2017-02-06T00:00:00.000","股票代码":"000001","开盘":9.26,"收盘":9.31,"最高":9.32,"最低":9.26,"成交量":516786,"成交额":480441328.0,"振幅":0.65,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.31},{"日期":"2017-02-07T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.3,"最高":9.32,"最低":9.27,"成交量":396885,"成交额":368755280.0,"振幅":0.54,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.23},{"日期":"2017-02-08T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.3,"最高":9.3,"最低":9.24,"成交量":360272,"成交额":333975408.0,"振幅":0.65,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.21},{"日期":"2017-02-09T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.31,"最高":9.33,"最低":9.28,"成交量":342855,"成交额":319201024.0,"振幅":0.54,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.2},{"日期":"2017-02-10T00:00:00.000","股票代码":"000001","开盘":9.32,"收盘":9.33,"最高":9.36,"最低":9.31,"成交量":482743,"成交额":450701344.0,"振幅":0.54,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.29},{"日期":"2017-02-13T00:00:00.000","股票代码":"000001","开盘":9.34,"收盘":9.41,"最高":9.44,"最低":9.33,"成交量":638365,"成交额":599951024.0,"振幅":1.18,"涨跌幅":0.86,"涨跌额":0.08,"换手率":0.38},{"日期":"2017-02-14T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.4,"最高":9.42,"最低":9.37,"成交量":362405,"成交额":340318432.0,"振幅":0.53,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.21},{"日期":"2017-02-15T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.45,"最高":9.54,"最低":9.39,"成交量":756613,"成交额":716759648.0,"振幅":1.6,"涨跌幅":0.53,"涨跌额":0.05,"换手率":0.45},{"日期":"2017-02-16T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.46,"最高":9.5,"最低":9.42,"成交量":411161,"成交额":388636224.0,"振幅":0.85,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.24},{"日期":"2017-02-17T00:00:00.000","股票代码":"000001","开盘":9.46,"收盘":9.39,"最高":9.49,"最低":9.37,"成交量":423775,"成交额":400161792.0,"振幅":1.27,"涨跌幅":-0.74,"涨跌额":-0.07,"换手率":0.25},{"日期":"2017-02-20T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.56,"最高":9.58,"最低":9.4,"成交量":898755,"成交额":855710800.0,"振幅":1.92,"涨跌幅":1.81,"涨跌额":0.17,"换手率":0.53},{"日期":"2017-02-21T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.57,"最高":9.62,"最低":9.54,"成交量":646584,"成交额":618761072.0,"振幅":0.84,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.38},{"日期":"2017-02-22T00:00:00.000","股票代码":"000001","开盘":9.57,"收盘":9.57,"最高":9.57,"最低":9.5,"成交量":462966,"成交额":441528336.0,"振幅":0.73,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"2017-02-23T00:00:00.000","股票代码":"000001","开盘":9.55,"收盘":9.51,"最高":9.57,"最低":9.48,"成交量":335328,"成交额":319293840.0,"振幅":0.94,"涨跌幅":-0.63,"涨跌额":-0.06,"换手率":0.2},{"日期":"2017-02-24T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.5,"最高":9.54,"最低":9.48,"成交量":332500,"成交额":316020784.0,"振幅":0.63,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.2},{"日期":"2017-02-27T00:00:00.000","股票代码":"000001","开盘":9.5,"收盘":9.43,"最高":9.5,"最低":9.42,"成交量":407341,"成交额":384781008.0,"振幅":0.84,"涨跌幅":-0.74,"涨跌额":-0.07,"换手率":0.24},{"日期":"2017-02-28T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.48,"最高":9.51,"最低":9.42,"成交量":369720,"成交额":350366896.0,"振幅":0.95,"涨跌幅":0.53,"涨跌额":0.05,"换手率":0.22},{"日期":"2017-03-01T00:00:00.000","股票代码":"000001","开盘":9.49,"收盘":9.49,"最高":9.55,"最低":9.47,"成交量":346994,"成交额":330157968.0,"振幅":0.84,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.21},{"日期":"2017-03-02T00:00:00.000","股票代码":"000001","开盘":9.51,"收盘":9.43,"最高":9.54,"最低":9.42,"成交量":403629,"成交额":382395888.0,"振幅":1.26,"涨跌幅":-0.63,"涨跌额":-0.06,"换手率":0.24},{"日期":"2017-03-03T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.4,"最高":9.43,"最低":9.36,"成交量":342655,"成交额":321952544.0,"振幅":0.74,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.2},{"日期":"2017-03-06T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.45,"最高":9.46,"最低":9.39,"成交量":404511,"成交额":381212304.0,"振幅":0.74,"涨跌幅":0.53,"涨跌额":0.05,"换手率":0.24},{"日期":"2017-03-07T00:00:00.000","股票代码":"000001","开盘":9.44,"收盘":9.45,"最高":9.46,"最低":9.4,"成交量":294673,"成交额":277747408.0,"振幅":0.63,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.17},{"日期":"2017-03-08T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.42,"最高":9.45,"最低":9.4,"成交量":244438,"成交额":230425150.0,"振幅":0.53,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.14},{"日期":"2017-03-09T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.38,"最高":9.43,"最低":9.36,"成交量":378170,"成交额":354813680.0,"振幅":0.74,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.22},{"日期":"2017-03-10T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.4,"最高":9.41,"最低":9.36,"成交量":390182,"成交额":366140048.0,"振幅":0.53,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.23},{"日期":"2017-03-13T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.44,"最高":9.45,"最低":9.37,"成交量":545304,"成交额":513148480.0,"振幅":0.85,"涨跌幅":0.43,"涨跌额":0.04,"换手率":0.32},{"日期":"2017-03-14T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.44,"最高":9.46,"最低":9.41,"成交量":404484,"成交额":381594064.0,"振幅":0.53,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.24},{"日期":"2017-03-15T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.48,"最高":9.48,"最低":9.42,"成交量":546561,"成交额":515943744.0,"振幅":0.64,"涨跌幅":0.42,"涨跌额":0.04,"换手率":0.32},{"日期":"2017-03-16T00:00:00.000","股票代码":"000001","开盘":9.48,"收盘":9.52,"最高":9.53,"最低":9.45,"成交量":635954,"成交额":603450064.0,"振幅":0.84,"涨跌幅":0.42,"涨跌额":0.04,"换手率":0.38},{"日期":"2017-03-17T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.31,"最高":9.46,"最低":9.3,"成交量":1583647,"成交额":1482736992.0,"振幅":1.68,"涨跌幅":-2.21,"涨跌额":-0.21,"换手率":0.94},{"日期":"2017-03-20T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.25,"最高":9.31,"最低":9.22,"成交量":715022,"成交额":661887008.0,"振幅":0.97,"涨跌幅":-0.64,"涨跌额":-0.06,"换手率":0.42},{"日期":"2017-03-21T00:00:00.000","股票代码":"000001","开盘":9.25,"收盘":9.24,"最高":9.26,"最低":9.2,"成交量":554649,"成交额":511914336.0,"振幅":0.65,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.33},{"日期":"2017-03-22T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.16,"最高":9.22,"最低":9.14,"成交量":566124,"成交额":519331024.0,"振幅":0.87,"涨跌幅":-0.87,"涨跌额":-0.08,"换手率":0.33},{"日期":"2017-03-23T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.2,"最高":9.24,"最低":9.15,"成交量":433588,"成交额":398986560.0,"振幅":0.98,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.26},{"日期":"2017-03-24T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.19,"最高":9.24,"最低":9.16,"成交量":710828,"成交额":653533824.0,"振幅":0.87,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.42},{"日期":"2017-03-27T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.14,"最高":9.19,"最低":9.08,"成交量":985012,"成交额":900094464.0,"振幅":1.2,"涨跌幅":-0.54,"涨跌额":-0.05,"换手率":0.58},{"日期":"2017-03-28T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.12,"最高":9.17,"最低":9.1,"成交量":481373,"成交额":439405824.0,"振幅":0.77,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.28},{"日期":"2017-03-29T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.11,"最高":9.15,"最低":9.09,"成交量":601141,"成交额":548060688.0,"振幅":0.66,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.36},{"日期":"2017-03-30T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.08,"最高":9.12,"最低":9.06,"成交量":687286,"成交额":623995520.0,"振幅":0.66,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.41},{"日期":"2017-03-31T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.17,"最高":9.18,"最低":9.08,"成交量":633121,"成交额":578579040.0,"振幅":1.1,"涨跌幅":0.99,"涨跌额":0.09,"换手率":0.37},{"日期":"2017-04-05T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.21,"最高":9.22,"最低":9.15,"成交量":499150,"成交额":458567840.0,"振幅":0.76,"涨跌幅":0.44,"涨跌额":0.04,"换手率":0.3},{"日期":"2017-04-06T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.2,"最高":9.22,"最低":9.17,"成交量":434391,"成交额":399118976.0,"振幅":0.54,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.26},{"日期":"2017-04-07T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.2,"最高":9.22,"最低":9.17,"成交量":514845,"成交额":473366400.0,"振幅":0.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.3},{"日期":"2017-04-10T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.18,"最高":9.21,"最低":9.17,"成交量":401344,"成交额":368682032.0,"振幅":0.43,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.24},{"日期":"2017-04-11T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.15,"最高":9.19,"最低":9.09,"成交量":612438,"成交额":560304080.0,"振幅":1.09,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.36},{"日期":"2017-04-12T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.12,"最高":9.17,"最低":9.1,"成交量":455337,"成交额":416101248.0,"振幅":0.77,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.27},{"日期":"2017-04-13T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.12,"最高":9.14,"最低":9.1,"成交量":357443,"成交额":325949856.0,"振幅":0.44,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.21},{"日期":"2017-04-14T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.08,"最高":9.12,"最低":9.06,"成交量":490501,"成交额":445637456.0,"振幅":0.66,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.29},{"日期":"2017-04-17T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.1,"最高":9.11,"最低":9.05,"成交量":531892,"成交额":483130496.0,"振幅":0.66,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.31},{"日期":"2017-04-18T00:00:00.000","股票代码":"000001","开盘":9.09,"收盘":9.05,"最高":9.1,"最低":9.05,"成交量":335377,"成交额":304162864.0,"振幅":0.55,"涨跌幅":-0.55,"涨跌额":-0.05,"换手率":0.2},{"日期":"2017-04-19T00:00:00.000","股票代码":"000001","开盘":9.03,"收盘":8.91,"最高":9.04,"最低":8.9,"成交量":799669,"成交额":714963680.0,"振幅":1.55,"涨跌幅":-1.55,"涨跌额":-0.14,"换手率":0.47},{"日期":"2017-04-20T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":8.92,"最高":8.94,"最低":8.89,"成交量":437630,"成交额":390063536.0,"振幅":0.56,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.26},{"日期":"2017-04-21T00:00:00.000","股票代码":"000001","开盘":8.92,"收盘":8.97,"最高":8.99,"最低":8.9,"成交量":325408,"成交额":291126080.0,"振幅":1.01,"涨跌幅":0.56,"涨跌额":0.05,"换手率":0.19},{"日期":"2017-04-24T00:00:00.000","股票代码":"000001","开盘":8.97,"收盘":8.93,"最高":8.98,"最低":8.89,"成交量":394995,"成交额":352926400.0,"振幅":1.0,"涨跌幅":-0.45,"涨跌额":-0.04,"换手率":0.23},{"日期":"2017-04-25T00:00:00.000","股票代码":"000001","开盘":8.93,"收盘":9.0,"最高":9.01,"最低":8.93,"成交量":377933,"成交额":339230144.0,"振幅":0.9,"涨跌幅":0.78,"涨跌额":0.07,"换手率":0.22},{"日期":"2017-04-26T00:00:00.000","股票代码":"000001","开盘":9.0,"收盘":8.99,"最高":9.01,"最低":8.96,"成交量":382147,"成交额":343316096.0,"振幅":0.56,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.23},{"日期":"2017-04-27T00:00:00.000","股票代码":"000001","开盘":8.97,"收盘":8.97,"最高":8.98,"最低":8.91,"成交量":387393,"成交额":346186992.0,"振幅":0.78,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.23},{"日期":"2017-04-28T00:00:00.000","股票代码":"000001","开盘":8.96,"收盘":8.99,"最高":8.99,"最低":8.92,"成交量":286446,"成交额":256106698.0,"振幅":0.78,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.17},{"日期":"2017-05-02T00:00:00.000","股票代码":"000001","开盘":8.96,"收盘":8.94,"最高":8.96,"最低":8.9,"成交量":311026,"成交额":277665888.0,"振幅":0.67,"涨跌幅":-0.56,"涨跌额":-0.05,"换手率":0.18},{"日期":"2017-05-03T00:00:00.000","股票代码":"000001","开盘":8.92,"收盘":8.91,"最高":8.93,"最低":8.89,"成交量":280311,"成交额":249660877.0,"振幅":0.45,"涨跌幅":-0.34,"涨跌额":-0.03,"换手率":0.17},{"日期":"2017-05-04T00:00:00.000","股票代码":"000001","开盘":8.89,"收盘":8.74,"最高":8.89,"最低":8.72,"成交量":696517,"成交额":613783440.0,"振幅":1.91,"涨跌幅":-1.91,"涨跌额":-0.17,"换手率":0.41},{"日期":"2017-05-05T00:00:00.000","股票代码":"000001","开盘":8.74,"收盘":8.63,"最高":8.76,"最低":8.58,"成交量":623701,"成交额":539541744.0,"振幅":2.06,"涨跌幅":-1.26,"涨跌额":-0.11,"换手率":0.37},{"日期":"2017-05-08T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.57,"最高":8.62,"最低":8.54,"成交量":460090,"成交额":394424112.0,"振幅":0.93,"涨跌幅":-0.7,"涨跌额":-0.06,"换手率":0.27},{"日期":"2017-05-09T00:00:00.000","股票代码":"000001","开盘":8.56,"收盘":8.64,"最高":8.64,"最低":8.55,"成交量":324194,"成交额":279119680.0,"振幅":1.05,"涨跌幅":0.82,"涨跌额":0.07,"换手率":0.19},{"日期":"2017-05-10T00:00:00.000","股票代码":"000001","开盘":8.63,"收盘":8.67,"最高":8.8,"最低":8.62,"成交量":573078,"成交额":498675312.0,"振幅":2.08,"涨跌幅":0.35,"涨跌额":0.03,"换手率":0.34},{"日期":"2017-05-11T00:00:00.000","股票代码":"000001","开盘":8.65,"收盘":8.7,"最高":8.72,"最低":8.6,"成交量":503644,"成交额":436444288.0,"振幅":1.38,"涨跌幅":0.35,"涨跌额":0.03,"换手率":0.3},{"日期":"2017-05-12T00:00:00.000","股票代码":"000001","开盘":8.68,"收盘":8.9,"最高":8.9,"最低":8.64,"成交量":917968,"成交额":809131904.0,"振幅":2.99,"涨跌幅":2.3,"涨跌额":0.2,"换手率":0.54},{"日期":"2017-05-15T00:00:00.000","股票代码":"000001","开盘":8.89,"收盘":8.86,"最高":8.95,"最低":8.81,"成交量":536578,"成交额":476417664.0,"振幅":1.57,"涨跌幅":-0.45,"涨跌额":-0.04,"换手率":0.32},{"日期":"2017-05-16T00:00:00.000","股票代码":"000001","开盘":8.84,"收盘":8.84,"最高":8.85,"最低":8.73,"成交量":524872,"成交额":461069296.0,"振幅":1.35,"涨跌幅":-0.23,"涨跌额":-0.02,"换手率":0.31},{"日期":"2017-05-17T00:00:00.000","股票代码":"000001","开盘":8.81,"收盘":8.77,"最高":8.81,"最低":8.75,"成交量":417338,"成交额":365987536.0,"振幅":0.68,"涨跌幅":-0.79,"涨跌额":-0.07,"换手率":0.25},{"日期":"2017-05-18T00:00:00.000","股票代码":"000001","开盘":8.72,"收盘":8.73,"最高":8.77,"最低":8.71,"成交量":227401,"成交额":198765579.0,"振幅":0.68,"涨跌幅":-0.46,"涨跌额":-0.04,"换手率":0.13},{"日期":"2017-05-19T00:00:00.000","股票代码":"000001","开盘":8.74,"收盘":8.69,"最高":8.76,"最低":8.68,"成交量":294271,"成交额":256396867.0,"振幅":0.92,"涨跌幅":-0.46,"涨跌额":-0.04,"换手率":0.17},{"日期":"2017-05-22T00:00:00.000","股票代码":"000001","开盘":8.68,"收盘":8.68,"最高":8.73,"最低":8.61,"成交量":679120,"成交额":588546720.0,"振幅":1.38,"涨跌幅":-0.12,"涨跌额":-0.01,"换手率":0.4},{"日期":"2017-05-23T00:00:00.000","股票代码":"000001","开盘":8.67,"收盘":8.79,"最高":8.84,"最低":8.64,"成交量":800040,"成交额":702123776.0,"振幅":2.3,"涨跌幅":1.27,"涨跌额":0.11,"换手率":0.47},{"日期":"2017-05-24T00:00:00.000","股票代码":"000001","开盘":8.78,"收盘":8.81,"最高":8.83,"最低":8.68,"成交量":532377,"成交额":466560640.0,"振幅":1.71,"涨跌幅":0.23,"涨跌额":0.02,"换手率":0.31},{"日期":"2017-05-25T00:00:00.000","股票代码":"000001","开盘":8.79,"收盘":9.1,"最高":9.14,"最低":8.78,"成交量":1621544,"成交额":1462763024.0,"振幅":4.09,"涨跌幅":3.29,"涨跌额":0.29,"换手率":0.96},{"日期":"2017-05-26T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.1,"最高":9.13,"最低":9.04,"成交量":895366,"成交额":813387168.0,"振幅":0.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.53},{"日期":"2017-05-31T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.2,"最高":9.23,"最低":9.06,"成交量":1033211,"成交额":948741888.0,"振幅":1.87,"涨跌幅":1.1,"涨跌额":0.1,"换手率":0.61},{"日期":"2017-06-01T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.19,"最高":9.23,"最低":9.12,"成交量":566183,"成交额":519544672.0,"振幅":1.2,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.33},{"日期":"2017-06-02T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.17,"最高":9.29,"最低":9.14,"成交量":770757,"成交额":710119504.0,"振幅":1.63,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.46},{"日期":"2017-06-05T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.03,"最高":9.17,"最低":8.99,"成交量":634133,"成交额":573460400.0,"振幅":1.96,"涨跌幅":-1.53,"涨跌额":-0.14,"换手率":0.37},{"日期":"2017-06-06T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.04,"最高":9.06,"最低":8.99,"成交量":355342,"成交额":320520912.0,"振幅":0.78,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.21},{"日期":"2017-06-07T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":9.13,"最高":9.15,"最低":9.01,"成交量":645723,"成交额":587357664.0,"振幅":1.55,"涨跌幅":1.0,"涨跌额":0.09,"换手率":0.38},{"日期":"2017-06-08T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.13,"最高":9.15,"最低":9.08,"成交量":383004,"成交额":348860768.0,"振幅":0.77,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.23},{"日期":"2017-06-09T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.15,"最高":9.22,"最低":9.12,"成交量":685468,"成交额":628281696.0,"振幅":1.1,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.41},{"日期":"2017-06-12T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.11,"最高":9.19,"最低":9.1,"成交量":504578,"成交额":461493696.0,"振幅":0.98,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.3},{"日期":"2017-06-13T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.12,"最高":9.14,"最低":9.05,"成交量":448435,"成交额":407876688.0,"振幅":0.99,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.27},{"日期":"2017-06-14T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.08,"最高":9.13,"最低":9.04,"成交量":375444,"成交额":340596128.0,"振幅":0.99,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.22},{"日期":"2017-06-15T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.04,"最高":9.08,"最低":9.03,"成交量":337798,"成交额":305610496.0,"振幅":0.55,"涨跌幅":-0.44,"涨跌额":-0.04,"换手率":0.2},{"日期":"2017-06-16T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":9.02,"最高":9.08,"最低":9.01,"成交量":285991,"成交额":258559005.0,"振幅":0.77,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.17},{"日期":"2017-06-19T00:00:00.000","股票代码":"000001","开盘":9.03,"收盘":9.13,"最高":9.15,"最低":9.02,"成交量":489705,"成交额":446000768.0,"振幅":1.44,"涨跌幅":1.22,"涨跌额":0.11,"换手率":0.29},{"日期":"2017-06-20T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.12,"最高":9.16,"最低":9.09,"成交量":313616,"成交额":286053888.0,"振幅":0.77,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.19},{"日期":"2017-06-21T00:00:00.000","股票代码":"000001","开盘":9.17,"收盘":9.15,"最高":9.18,"最低":9.11,"成交量":496932,"成交额":454488896.0,"振幅":0.77,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.29},{"日期":"2017-06-22T00:00:00.000","股票代码":"000001","开盘":9.15,"收盘":9.25,"最高":9.4,"最低":9.14,"成交量":1426958,"成交额":1325210560.0,"振幅":2.84,"涨跌幅":1.09,"涨跌额":0.1,"换手率":0.84},{"日期":"2017-06-23T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.25,"最高":9.27,"最低":9.16,"成交量":584004,"成交额":538303568.0,"振幅":1.19,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.35},{"日期":"2017-06-26T00:00:00.000","股票代码":"000001","开盘":9.26,"收盘":9.3,"最高":9.4,"最低":9.26,"成交量":710770,"成交额":663762848.0,"振幅":1.51,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.42},{"日期":"2017-06-27T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.36,"最高":9.39,"最低":9.27,"成交量":546016,"成交额":509162016.0,"振幅":1.29,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.32},{"日期":"2017-06-28T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.43,"最高":9.49,"最低":9.33,"成交量":1168796,"成交额":1102438096.0,"振幅":1.71,"涨跌幅":0.75,"涨跌额":0.07,"换手率":0.69},{"日期":"2017-06-29T00:00:00.000","股票代码":"000001","开盘":9.43,"收盘":9.43,"最高":9.45,"最低":9.37,"成交量":488805,"成交额":459810416.0,"振幅":0.85,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2017-06-30T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.39,"最高":9.43,"最低":9.31,"成交量":499633,"成交额":468003520.0,"振幅":1.27,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.3},{"日期":"2017-07-03T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.4,"最高":9.43,"最低":9.34,"成交量":388349,"成交额":364465840.0,"振幅":0.96,"涨跌幅":0.11,"涨跌额":0.01,"换手率":0.23},{"日期":"2017-07-04T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.34,"最高":9.41,"最低":9.3,"成交量":488363,"成交额":456577024.0,"振幅":1.17,"涨跌幅":-0.64,"涨跌额":-0.06,"换手率":0.29},{"日期":"2017-07-05T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.37,"最高":9.38,"最低":9.27,"成交量":567720,"成交额":529294112.0,"振幅":1.18,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.34},{"日期":"2017-07-06T00:00:00.000","股票代码":"000001","开盘":9.36,"收盘":9.4,"最高":9.41,"最低":9.31,"成交量":738912,"成交额":691387184.0,"振幅":1.07,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.44},{"日期":"2017-07-07T00:00:00.000","股票代码":"000001","开盘":9.37,"收盘":9.47,"最高":9.48,"最低":9.34,"成交量":760370,"成交额":717084352.0,"振幅":1.49,"涨跌幅":0.74,"涨跌额":0.07,"换手率":0.45},{"日期":"2017-07-10T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.59,"最高":9.66,"最低":9.44,"成交量":1360816,"成交额":1303090000.0,"振幅":2.32,"涨跌幅":1.27,"涨跌额":0.12,"换手率":0.8},{"日期":"2017-07-11T00:00:00.000","股票代码":"000001","开盘":9.61,"收盘":10.25,"最高":10.46,"最低":9.61,"成交量":3812087,"成交额":3842010176.0,"振幅":8.86,"涨跌幅":6.88,"涨跌额":0.66,"换手率":2.25},{"日期":"2017-07-12T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.34,"最高":10.58,"最低":10.2,"成交量":2998844,"成交额":3113681344.0,"振幅":3.71,"涨跌幅":0.88,"涨跌额":0.09,"换手率":1.77},{"日期":"2017-07-13T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.9,"最高":10.9,"最低":10.24,"成交量":2994534,"成交额":3180144560.0,"振幅":6.38,"涨跌幅":5.42,"涨跌额":0.56,"换手率":1.77},{"日期":"2017-07-14T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":10.9,"最高":10.94,"最低":10.66,"成交量":1722570,"成交额":1864449200.0,"振幅":2.57,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.02},{"日期":"2017-07-17T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.81,"最高":11.33,"最低":10.72,"成交量":3273123,"成交额":3608692272.0,"振幅":5.6,"涨跌幅":-0.83,"涨跌额":-0.09,"换手率":1.93},{"日期":"2017-07-18T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":11.05,"最高":11.14,"最低":10.62,"成交量":2349432,"成交额":2558433984.0,"振幅":4.81,"涨跌幅":2.22,"涨跌额":0.24,"换手率":1.39},{"日期":"2017-07-19T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":11.09,"最高":11.19,"最低":10.88,"成交量":1933076,"成交额":2131336288.0,"振幅":2.81,"涨跌幅":0.36,"涨跌额":0.04,"换手率":1.14},{"日期":"2017-07-20T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":10.97,"最高":11.22,"最低":10.91,"成交量":1537339,"成交额":1695060976.0,"振幅":2.8,"涨跌幅":-1.08,"涨跌额":-0.12,"换手率":0.91},{"日期":"2017-07-21T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":10.89,"最高":10.95,"最低":10.69,"成交量":1501020,"成交额":1625416432.0,"振幅":2.37,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.89},{"日期":"2017-07-24T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.95,"最高":11.06,"最低":10.73,"成交量":1692664,"成交额":1846886672.0,"振幅":3.03,"涨跌幅":0.55,"涨跌额":0.06,"换手率":1.0},{"日期":"2017-07-25T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":11.0,"最高":11.27,"最低":10.95,"成交量":1954768,"成交额":2172114592.0,"振幅":2.92,"涨跌幅":0.46,"涨跌额":0.05,"换手率":1.16},{"日期":"2017-07-26T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.74,"最高":11.18,"最低":10.66,"成交量":1697412,"成交额":1846282144.0,"振幅":4.73,"涨跌幅":-2.36,"涨跌额":-0.26,"换手率":1.0},{"日期":"2017-07-27T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":10.59,"最高":10.77,"最低":10.53,"成交量":1194490,"成交额":1273888880.0,"振幅":2.23,"涨跌幅":-1.4,"涨跌额":-0.15,"换手率":0.71},{"日期":"2017-07-28T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.74,"最高":10.81,"最低":10.58,"成交量":819195,"成交额":877769280.0,"振幅":2.17,"涨跌幅":1.42,"涨跌额":0.15,"换手率":0.48},{"日期":"2017-07-31T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.67,"最高":10.82,"最低":10.45,"成交量":1575864,"成交额":1671814032.0,"振幅":3.45,"涨跌幅":-0.65,"涨跌额":-0.07,"换手率":0.93},{"日期":"2017-08-01T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":11.04,"最高":11.08,"最低":10.6,"成交量":2035710,"成交额":2222887936.0,"振幅":4.5,"涨跌幅":3.47,"涨跌额":0.37,"换手率":1.2},{"日期":"2017-08-02T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.15,"最高":11.34,"最低":10.96,"成交量":2062069,"成交额":2307726688.0,"振幅":3.44,"涨跌幅":1.0,"涨跌额":0.11,"换手率":1.22},{"日期":"2017-08-03T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.01,"最高":11.22,"最低":10.97,"成交量":984219,"成交额":1090954128.0,"振幅":2.24,"涨跌幅":-1.26,"涨跌额":-0.14,"换手率":0.58},{"日期":"2017-08-04T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.17,"最高":11.29,"最低":10.93,"成交量":1353952,"成交额":1511389824.0,"振幅":3.27,"涨跌幅":1.45,"涨跌额":0.16,"换手率":0.8},{"日期":"2017-08-07T00:00:00.000","股票代码":"000001","开盘":11.06,"收盘":11.0,"最高":11.17,"最低":10.9,"成交量":860644,"成交额":946975696.0,"振幅":2.42,"涨跌幅":-1.52,"涨跌额":-0.17,"换手率":0.51},{"日期":"2017-08-08T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.05,"最高":11.11,"最低":10.91,"成交量":689567,"成交额":758872032.0,"振幅":1.82,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.41},{"日期":"2017-08-09T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.73,"最高":11.02,"最低":10.68,"成交量":1042322,"成交额":1126512112.0,"振幅":3.08,"涨跌幅":-2.9,"涨跌额":-0.32,"换手率":0.62},{"日期":"2017-08-10T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.62,"最高":10.82,"最低":10.54,"成交量":959880,"成交额":1026676000.0,"振幅":2.61,"涨跌幅":-1.03,"涨跌额":-0.11,"换手率":0.57},{"日期":"2017-08-11T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.02,"最高":10.54,"最低":9.99,"成交量":2440643,"成交额":2501779376.0,"振幅":5.18,"涨跌幅":-5.65,"涨跌额":-0.6,"换手率":1.44},{"日期":"2017-08-14T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.22,"最高":10.25,"最低":10.04,"成交量":1157665,"成交额":1175479136.0,"振幅":2.1,"涨跌幅":2.0,"涨跌额":0.2,"换手率":0.68},{"日期":"2017-08-15T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.31,"最高":10.51,"最低":10.21,"成交量":1075162,"成交额":1116750000.0,"振幅":2.94,"涨跌幅":0.88,"涨跌额":0.09,"换手率":0.64},{"日期":"2017-08-16T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.34,"最高":10.37,"最低":10.15,"成交量":756806,"成交额":778517616.0,"振幅":2.13,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.45},{"日期":"2017-08-17T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.42,"最高":10.42,"最低":10.29,"成交量":553642,"成交额":573093952.0,"振幅":1.26,"涨跌幅":0.77,"涨跌额":0.08,"换手率":0.33},{"日期":"2017-08-18T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.44,"最高":10.6,"最低":10.29,"成交量":616520,"成交额":643188720.0,"振幅":2.98,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.36},{"日期":"2017-08-21T00:00:00.000","股票代码":"000001","开盘":10.43,"收盘":10.46,"最高":10.52,"最低":10.39,"成交量":399155,"成交额":417653104.0,"振幅":1.25,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.24},{"日期":"2017-08-22T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.65,"最高":10.66,"最低":10.37,"成交量":875682,"成交额":922881872.0,"振幅":2.77,"涨跌幅":1.82,"涨跌额":0.19,"换手率":0.52},{"日期":"2017-08-23T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.9,"最高":10.98,"最低":10.59,"成交量":1319152,"成交额":1430051904.0,"振幅":3.66,"涨跌幅":2.35,"涨跌额":0.25,"换手率":0.78},{"日期":"2017-08-24T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.93,"最高":11.11,"最低":10.84,"成交量":924249,"成交额":1014933648.0,"振幅":2.48,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.55},{"日期":"2017-08-25T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":11.11,"最高":11.17,"最低":10.9,"成交量":963940,"成交额":1068994544.0,"振幅":2.47,"涨跌幅":1.65,"涨跌额":0.18,"换手率":0.57},{"日期":"2017-08-28T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.35,"最高":11.54,"最低":11.1,"成交量":1603938,"成交额":1828380080.0,"振幅":3.96,"涨跌幅":2.16,"涨跌额":0.24,"换手率":0.95},{"日期":"2017-08-29T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.67,"最高":11.74,"最低":11.28,"成交量":1357984,"成交额":1569230032.0,"振幅":4.05,"涨跌幅":2.82,"涨跌额":0.32,"换手率":0.8},{"日期":"2017-08-30T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.43,"最高":11.7,"最低":11.35,"成交量":1096675,"成交额":1264128144.0,"振幅":3.0,"涨跌幅":-2.06,"涨跌额":-0.24,"换手率":0.65},{"日期":"2017-08-31T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.28,"最高":11.44,"最低":11.15,"成交量":1151786,"成交额":1297730592.0,"振幅":2.54,"涨跌幅":-1.31,"涨跌额":-0.15,"换手率":0.68},{"日期":"2017-09-01T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.21,"最高":11.39,"最低":11.15,"成交量":959977,"成交额":1080996320.0,"振幅":2.13,"涨跌幅":-0.62,"涨跌额":-0.07,"换手率":0.57},{"日期":"2017-09-04T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.72,"最高":11.72,"最低":11.17,"成交量":1352326,"成交额":1551875040.0,"振幅":4.91,"涨跌幅":4.55,"涨跌额":0.51,"换手率":0.8},{"日期":"2017-09-05T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.64,"最高":11.94,"最低":11.6,"成交量":1287519,"成交额":1513759536.0,"振幅":2.9,"涨跌幅":-0.68,"涨跌额":-0.08,"换手率":0.76},{"日期":"2017-09-06T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.7,"最高":11.88,"最低":11.48,"成交量":791622,"成交额":925519040.0,"振幅":3.44,"涨跌幅":0.52,"涨跌额":0.06,"换手率":0.47},{"日期":"2017-09-07T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.44,"最高":11.75,"最低":11.39,"成交量":614187,"成交额":711036416.0,"振幅":3.08,"涨跌幅":-2.22,"涨跌额":-0.26,"换手率":0.36},{"日期":"2017-09-08T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.49,"最高":11.64,"最低":11.38,"成交量":481276,"成交额":553644528.0,"振幅":2.27,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.28},{"日期":"2017-09-11T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.38,"最高":11.69,"最低":11.3,"成交量":699473,"成交额":801825008.0,"振幅":3.39,"涨跌幅":-0.96,"涨跌额":-0.11,"换手率":0.41},{"日期":"2017-09-12T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.54,"最高":11.54,"最低":11.27,"成交量":846183,"成交额":962032176.0,"振幅":2.37,"涨跌幅":1.41,"涨跌额":0.16,"换手率":0.5},{"日期":"2017-09-13T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.43,"最高":11.54,"最低":11.34,"成交量":668237,"成交额":765028192.0,"振幅":1.73,"涨跌幅":-0.95,"涨跌额":-0.11,"换手率":0.39},{"日期":"2017-09-14T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.32,"最高":11.59,"最低":11.24,"成交量":883088,"成交额":1005775584.0,"振幅":3.06,"涨跌幅":-0.96,"涨跌额":-0.11,"换手率":0.52},{"日期":"2017-09-15T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.29,"最高":11.32,"最低":11.15,"成交量":646095,"成交额":726061104.0,"振幅":1.5,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.38},{"日期":"2017-09-18T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.25,"最高":11.32,"最低":11.2,"成交量":607613,"成交额":684223024.0,"振幅":1.06,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.36},{"日期":"2017-09-19T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.13,"最高":11.34,"最低":11.08,"成交量":764213,"成交额":853816000.0,"振幅":2.31,"涨跌幅":-1.07,"涨跌额":-0.12,"换手率":0.45},{"日期":"2017-09-20T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.29,"最高":11.37,"最低":11.05,"成交量":787155,"成交额":884640960.0,"振幅":2.88,"涨跌幅":1.44,"涨跌额":0.16,"换手率":0.47},{"日期":"2017-09-21T00:00:00.000","股票代码":"000001","开盘":11.26,"收盘":11.46,"最高":11.51,"最低":11.2,"成交量":692408,"成交额":788605296.0,"振幅":2.75,"涨跌幅":1.51,"涨跌额":0.17,"换手率":0.41},{"日期":"2017-09-22T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.44,"最高":11.52,"最低":11.31,"成交量":593928,"成交额":677622496.0,"振幅":1.83,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.35},{"日期":"2017-09-25T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.29,"最高":11.45,"最低":11.18,"成交量":532391,"成交额":602270304.0,"振幅":2.36,"涨跌幅":-1.31,"涨跌额":-0.15,"换手率":0.31},{"日期":"2017-09-26T00:00:00.000","股票代码":"000001","开盘":11.26,"收盘":11.05,"最高":11.3,"最低":10.96,"成交量":967461,"成交额":1074228192.0,"振幅":3.01,"涨跌幅":-2.13,"涨跌额":-0.24,"换手率":0.57},{"日期":"2017-09-27T00:00:00.000","股票代码":"000001","开盘":11.01,"收盘":10.93,"最高":11.08,"最低":10.9,"成交量":727188,"成交额":798377280.0,"振幅":1.63,"涨跌幅":-1.09,"涨跌额":-0.12,"换手率":0.43},{"日期":"2017-09-28T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.88,"最高":10.98,"最低":10.82,"成交量":517220,"成交额":563485120.0,"振幅":1.46,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.31},{"日期":"2017-09-29T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":11.11,"最高":11.16,"最低":10.86,"成交量":682280,"成交额":753852528.0,"振幅":2.76,"涨跌幅":2.11,"涨跌额":0.23,"换手率":0.4},{"日期":"2017-10-09T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.3,"最高":11.64,"最低":11.26,"成交量":1325227,"成交额":1520609504.0,"振幅":3.42,"涨跌幅":1.71,"涨跌额":0.19,"换手率":0.78},{"日期":"2017-10-10T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.47,"最高":11.5,"最低":11.33,"成交量":747925,"成交额":853665856.0,"振幅":1.5,"涨跌幅":1.5,"涨跌额":0.17,"换手率":0.44},{"日期":"2017-10-11T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.53,"最高":11.58,"最低":11.34,"成交量":658078,"成交额":756203408.0,"振幅":2.09,"涨跌幅":0.52,"涨跌额":0.06,"换手率":0.39},{"日期":"2017-10-12T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.55,"最高":11.58,"最低":11.47,"成交量":578065,"成交额":667148384.0,"振幅":0.95,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.34},{"日期":"2017-10-13T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.36,"最高":11.56,"最低":11.25,"成交量":737376,"成交额":839662736.0,"振幅":2.68,"涨跌幅":-1.65,"涨跌额":-0.19,"换手率":0.44},{"日期":"2017-10-16T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.59,"最高":11.6,"最低":11.29,"成交量":1036251,"成交额":1190724208.0,"振幅":2.73,"涨跌幅":2.02,"涨跌额":0.23,"换手率":0.61},{"日期":"2017-10-17T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.51,"最高":11.65,"最低":11.48,"成交量":506372,"成交额":585334000.0,"振幅":1.47,"涨跌幅":-0.69,"涨跌额":-0.08,"换手率":0.3},{"日期":"2017-10-18T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.69,"最高":11.7,"最低":11.51,"成交量":871365,"成交额":1011050928.0,"振幅":1.65,"涨跌幅":1.56,"涨跌额":0.18,"换手率":0.52},{"日期":"2017-10-19T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.63,"最高":11.72,"最低":11.57,"成交量":722765,"成交额":841546800.0,"振幅":1.28,"涨跌幅":-0.51,"涨跌额":-0.06,"换手率":0.43},{"日期":"2017-10-20T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.48,"最高":11.59,"最低":11.41,"成交量":461808,"成交额":529747056.0,"振幅":1.55,"涨跌幅":-1.29,"涨跌额":-0.15,"换手率":0.27},{"日期":"2017-10-23T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.19,"最高":11.4,"最低":11.15,"成交量":1074465,"成交额":1206888288.0,"振幅":2.18,"涨跌幅":-2.53,"涨跌额":-0.29,"换手率":0.64},{"日期":"2017-10-24T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.39,"最高":11.42,"最低":11.18,"成交量":618872,"成交额":700896864.0,"振幅":2.14,"涨跌幅":1.79,"涨跌额":0.2,"换手率":0.37},{"日期":"2017-10-25T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.27,"最高":11.37,"最低":11.25,"成交量":418574,"成交额":472708176.0,"振幅":1.05,"涨跌幅":-1.05,"涨跌额":-0.12,"换手率":0.25},{"日期":"2017-10-26T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.18,"最高":11.32,"最低":11.12,"成交量":928996,"成交额":1041707024.0,"振幅":1.77,"涨跌幅":-0.8,"涨跌额":-0.09,"换手率":0.55},{"日期":"2017-10-27T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.56,"最高":11.56,"最低":11.18,"成交量":1360086,"成交额":1548543728.0,"振幅":3.4,"涨跌幅":3.4,"涨跌额":0.38,"换手率":0.8},{"日期":"2017-10-30T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.56,"最高":11.73,"最低":11.45,"成交量":1278247,"成交额":1484495472.0,"振幅":2.42,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.76},{"日期":"2017-10-31T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.54,"最高":11.58,"最低":11.39,"成交量":627491,"成交额":721237472.0,"振幅":1.64,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.37},{"日期":"2017-11-01T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.4,"最高":11.59,"最低":11.32,"成交量":692618,"成交额":792881040.0,"振幅":2.34,"涨跌幅":-1.21,"涨跌额":-0.14,"换手率":0.41},{"日期":"2017-11-02T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.54,"最高":11.58,"最低":11.26,"成交量":604308,"成交额":689229872.0,"振幅":2.81,"涨跌幅":1.23,"涨跌额":0.14,"换手率":0.36},{"日期":"2017-11-03T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.39,"最高":11.68,"最低":11.35,"成交量":743343,"成交额":852032112.0,"振幅":2.86,"涨跌幅":-1.3,"涨跌额":-0.15,"换手率":0.44},{"日期":"2017-11-06T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.28,"最高":11.42,"最低":11.09,"成交量":1029903,"成交额":1157303984.0,"振幅":2.9,"涨跌幅":-0.97,"涨跌额":-0.11,"换手率":0.61},{"日期":"2017-11-07T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.92,"最高":12.09,"最低":11.25,"成交量":2477163,"成交额":2914269168.0,"振幅":7.45,"涨跌幅":5.67,"涨跌额":0.64,"换手率":1.46},{"日期":"2017-11-08T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":12.13,"最高":12.59,"最低":11.93,"成交量":4262826,"成交额":5199224320.0,"振幅":5.54,"涨跌幅":1.76,"涨跌额":0.21,"换手率":2.52},{"日期":"2017-11-09T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.33,"最高":12.57,"最低":12.15,"成交量":2295289,"成交额":2839861728.0,"振幅":3.46,"涨跌幅":1.65,"涨跌额":0.2,"换手率":1.36},{"日期":"2017-11-10T00:00:00.000","股票代码":"000001","开盘":12.37,"收盘":12.3,"最高":12.55,"最低":12.15,"成交量":1757552,"成交额":2167126592.0,"振幅":3.24,"涨跌幅":-0.24,"涨跌额":-0.03,"换手率":1.04},{"日期":"2017-11-13T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.9,"最高":13.1,"最低":12.35,"成交量":2566906,"成交额":3307955296.0,"振幅":6.1,"涨跌幅":4.88,"涨跌额":0.6,"换手率":1.52},{"日期":"2017-11-14T00:00:00.000","股票代码":"000001","开盘":12.95,"收盘":12.95,"最高":13.26,"最低":12.81,"成交量":1780302,"成交额":2318092528.0,"振幅":3.49,"涨跌幅":0.39,"涨跌额":0.05,"换手率":1.05},{"日期":"2017-11-15T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.9,"最高":13.13,"最低":12.77,"成交量":1263052,"成交额":1627912720.0,"振幅":2.78,"涨跌幅":-0.39,"涨跌额":-0.05,"换手率":0.75},{"日期":"2017-11-16T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":13.1,"最高":13.12,"最低":12.67,"成交量":1200815,"成交额":1550701792.0,"振幅":3.49,"涨跌幅":1.55,"涨跌额":0.2,"换手率":0.71},{"日期":"2017-11-17T00:00:00.000","股票代码":"000001","开盘":13.17,"收盘":13.18,"最高":13.46,"最低":13.03,"成交量":2064150,"成交额":2731215936.0,"振幅":3.28,"涨跌幅":0.61,"涨跌额":0.08,"换手率":1.22},{"日期":"2017-11-20T00:00:00.000","股票代码":"000001","开盘":13.13,"收盘":14.25,"最高":14.25,"最低":13.05,"成交量":2843926,"成交额":3860145472.0,"振幅":9.1,"涨跌幅":8.12,"涨跌额":1.07,"换手率":1.68},{"日期":"2017-11-21T00:00:00.000","股票代码":"000001","开盘":14.07,"收盘":14.45,"最高":14.79,"最低":14.01,"成交量":2495328,"成交额":3609849024.0,"振幅":5.47,"涨跌幅":1.4,"涨跌额":0.2,"换手率":1.47},{"日期":"2017-11-22T00:00:00.000","股票代码":"000001","开盘":14.48,"收盘":15.1,"最高":15.24,"最低":14.48,"成交量":2570231,"成交额":3839501152.0,"振幅":5.26,"涨跌幅":4.5,"涨跌额":0.65,"换手率":1.52},{"日期":"2017-11-23T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":14.35,"最高":15.24,"最低":14.07,"成交量":2429142,"成交额":3562843392.0,"振幅":7.75,"涨跌幅":-4.97,"涨跌额":-0.75,"换手率":1.44},{"日期":"2017-11-24T00:00:00.000","股票代码":"000001","开盘":14.29,"收盘":14.56,"最高":14.59,"最低":13.78,"成交量":2630190,"成交额":3732597280.0,"振幅":5.64,"涨跌幅":1.46,"涨跌额":0.21,"换手率":1.55},{"日期":"2017-11-27T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.93,"最高":14.3,"最低":13.75,"成交量":2064085,"成交额":2878491904.0,"振幅":3.78,"涨跌幅":-4.33,"涨跌额":-0.63,"换手率":1.22},{"日期":"2017-11-28T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":13.7,"最高":13.85,"最低":13.4,"成交量":1766433,"成交额":2396540128.0,"振幅":3.23,"涨跌幅":-1.65,"涨跌额":-0.23,"换手率":1.04},{"日期":"2017-11-29T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.82,"最高":13.93,"最低":13.47,"成交量":1564095,"成交额":2148312656.0,"振幅":3.36,"涨跌幅":0.88,"涨跌额":0.12,"换手率":0.92},{"日期":"2017-11-30T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.38,"最高":13.73,"最低":13.26,"成交量":1379636,"成交额":1866700880.0,"振幅":3.4,"涨跌幅":-3.18,"涨跌额":-0.44,"换手率":0.82},{"日期":"2017-12-01T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.0,"最高":13.48,"最低":12.96,"成交量":1784933,"成交额":2354299664.0,"振幅":3.89,"涨跌幅":-2.84,"涨跌额":-0.38,"换手率":1.06},{"日期":"2017-12-04T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":13.3,"最高":13.37,"最低":13.0,"成交量":1454023,"成交额":1923315712.0,"振幅":2.85,"涨跌幅":2.31,"涨跌额":0.3,"换手率":0.86},{"日期":"2017-12-05T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.3,"最高":13.49,"最低":13.1,"成交量":1723681,"成交额":2301867648.0,"振幅":2.93,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.02},{"日期":"2017-12-06T00:00:00.000","股票代码":"000001","开盘":13.26,"收盘":13.08,"最高":13.27,"最低":12.79,"成交量":1619845,"成交额":2104168544.0,"振幅":3.61,"涨跌幅":-1.65,"涨跌额":-0.22,"换手率":0.96},{"日期":"2017-12-07T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":12.83,"最高":13.14,"最低":12.75,"成交量":1181958,"成交额":1526953344.0,"振幅":2.98,"涨跌幅":-1.91,"涨跌额":-0.25,"换手率":0.7},{"日期":"2017-12-08T00:00:00.000","股票代码":"000001","开盘":12.89,"收盘":13.09,"最高":13.09,"最低":12.75,"成交量":1351315,"成交额":1751423120.0,"振幅":2.65,"涨跌幅":2.03,"涨跌额":0.26,"换手率":0.8},{"日期":"2017-12-11T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":13.5,"最高":13.57,"最低":12.88,"成交量":2261953,"成交额":2980735568.0,"振幅":5.27,"涨跌幅":3.13,"涨跌额":0.41,"换手率":1.34},{"日期":"2017-12-12T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.02,"最高":13.48,"最低":13.02,"成交量":1743406,"成交额":2302354896.0,"振幅":3.41,"涨跌幅":-3.56,"涨跌额":-0.48,"换手率":1.03},{"日期":"2017-12-13T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.13,"最高":13.2,"最低":12.88,"成交量":1289248,"成交额":1679022032.0,"振幅":2.46,"涨跌幅":0.84,"涨跌额":0.11,"换手率":0.76},{"日期":"2017-12-14T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.0,"最高":13.31,"最低":12.91,"成交量":1001998,"成交额":1311131920.0,"振幅":3.05,"涨跌幅":-0.99,"涨跌额":-0.13,"换手率":0.59},{"日期":"2017-12-15T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.72,"最高":12.93,"最低":12.67,"成交量":1099953,"成交额":1405372000.0,"振幅":2.0,"涨跌幅":-2.15,"涨跌额":-0.28,"换手率":0.65},{"日期":"2017-12-18T00:00:00.000","股票代码":"000001","开盘":12.73,"收盘":12.75,"最高":12.91,"最低":12.64,"成交量":805465,"成交额":1029422752.0,"振幅":2.12,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.48},{"日期":"2017-12-19T00:00:00.000","股票代码":"000001","开盘":12.79,"收盘":13.28,"最高":13.32,"最低":12.74,"成交量":2397943,"成交额":3138687568.0,"振幅":4.55,"涨跌幅":4.16,"涨跌额":0.53,"换手率":1.42},{"日期":"2017-12-20T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":13.26,"最高":13.31,"最低":13.13,"成交量":1106245,"成交额":1463802112.0,"振幅":1.36,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.65},{"日期":"2017-12-21T00:00:00.000","股票代码":"000001","开盘":13.18,"收盘":13.54,"最高":13.68,"最低":13.16,"成交量":1485203,"成交额":2005617680.0,"振幅":3.92,"涨跌幅":2.11,"涨跌额":0.28,"换手率":0.88},{"日期":"2017-12-22T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.52,"最高":13.63,"最低":13.45,"成交量":742901,"成交额":1004525776.0,"振幅":1.33,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.44},{"日期":"2017-12-25T00:00:00.000","股票代码":"000001","开盘":13.52,"收盘":13.25,"最高":13.86,"最低":13.16,"成交量":1585567,"成交额":2145040656.0,"振幅":5.18,"涨跌幅":-2.0,"涨跌额":-0.27,"换手率":0.94},{"日期":"2017-12-26T00:00:00.000","股票代码":"000001","开盘":13.26,"收盘":13.66,"最高":13.69,"最低":13.19,"成交量":1123688,"成交额":1510826272.0,"振幅":3.77,"涨跌幅":3.09,"涨跌额":0.41,"换手率":0.66},{"日期":"2017-12-27T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":13.29,"最高":13.78,"最低":13.19,"成交量":1366567,"成交额":1848165008.0,"振幅":4.32,"涨跌幅":-2.71,"涨跌额":-0.37,"换手率":0.81},{"日期":"2017-12-28T00:00:00.000","股票代码":"000001","开盘":13.28,"收盘":13.21,"最高":13.46,"最低":13.02,"成交量":1553030,"成交额":2052944544.0,"振幅":3.31,"涨跌幅":-0.6,"涨跌额":-0.08,"换手率":0.92},{"日期":"2017-12-29T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.3,"最高":13.43,"最低":13.1,"成交量":982916,"成交额":1303222048.0,"振幅":2.5,"涨跌幅":0.68,"涨跌额":0.09,"换手率":0.58},{"日期":"2018-01-02T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.7,"最高":13.93,"最低":13.32,"成交量":2081593,"成交额":2856543824.0,"振幅":4.59,"涨跌幅":3.01,"涨跌额":0.4,"换手率":1.23},{"日期":"2018-01-03T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.33,"最高":13.86,"最低":13.2,"成交量":2962498,"成交额":4006220768.0,"振幅":4.82,"涨跌幅":-2.7,"涨跌额":-0.37,"换手率":1.75},{"日期":"2018-01-04T00:00:00.000","股票代码":"000001","开盘":13.32,"收盘":13.25,"最高":13.37,"最低":13.13,"成交量":1854509,"成交额":2454543520.0,"振幅":1.8,"涨跌幅":-0.6,"涨跌额":-0.08,"换手率":1.1},{"日期":"2018-01-05T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.3,"最高":13.35,"最低":13.15,"成交量":1210313,"成交额":1603289520.0,"振幅":1.51,"涨跌幅":0.38,"涨跌额":0.05,"换手率":0.72},{"日期":"2018-01-08T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":12.96,"最高":13.29,"最低":12.86,"成交量":2158621,"成交额":2806099168.0,"振幅":3.23,"涨跌幅":-2.56,"涨跌额":-0.34,"换手率":1.28},{"日期":"2018-01-09T00:00:00.000","股票代码":"000001","开盘":12.96,"收盘":13.08,"最高":13.2,"最低":12.92,"成交量":1344345,"成交额":1754315792.0,"振幅":2.16,"涨跌幅":0.93,"涨跌额":0.12,"换手率":0.79},{"日期":"2018-01-10T00:00:00.000","股票代码":"000001","开盘":13.04,"收盘":13.47,"最高":13.49,"最低":12.92,"成交量":2403277,"成交额":3196055824.0,"振幅":4.36,"涨跌幅":2.98,"涨跌额":0.39,"换手率":1.42},{"日期":"2018-01-11T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.4,"最高":13.59,"最低":13.27,"成交量":1443878,"成交额":1937494288.0,"振幅":2.38,"涨跌幅":-0.52,"涨跌额":-0.07,"换手率":0.85},{"日期":"2018-01-12T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.55,"最高":13.68,"最低":13.41,"成交量":1353991,"成交额":1833435680.0,"振幅":2.01,"涨跌幅":1.12,"涨跌额":0.15,"换手率":0.8},{"日期":"2018-01-15T00:00:00.000","股票代码":"000001","开盘":13.51,"收盘":14.2,"最高":14.33,"最低":13.5,"成交量":3122395,"成交额":4376707072.0,"振幅":6.13,"涨跌幅":4.8,"涨跌额":0.65,"换手率":1.85},{"日期":"2018-01-16T00:00:00.000","股票代码":"000001","开盘":14.17,"收盘":14.2,"最高":14.38,"最低":14.02,"成交量":2444549,"成交额":3479177088.0,"振幅":2.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":1.44},{"日期":"2018-01-17T00:00:00.000","股票代码":"000001","开盘":14.33,"收盘":14.23,"最高":14.8,"最低":14.2,"成交量":2656294,"成交额":3849312880.0,"振幅":4.23,"涨跌幅":0.21,"涨跌额":0.03,"换手率":1.57},{"日期":"2018-01-18T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.72,"最高":14.72,"最低":14.28,"成交量":2148027,"成交额":3120455744.0,"振幅":3.09,"涨跌幅":3.44,"涨跌额":0.49,"换手率":1.27},{"日期":"2018-01-19T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.8,"最高":15.13,"最低":14.68,"成交量":2571147,"成交额":3832857440.0,"振幅":3.06,"涨跌幅":0.54,"涨跌额":0.08,"换手率":1.52},{"日期":"2018-01-22T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.44,"最高":14.94,"最低":14.43,"成交量":2073867,"成交额":3032799072.0,"振幅":3.45,"涨跌幅":-2.43,"涨跌额":-0.36,"换手率":1.23},{"日期":"2018-01-23T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.65,"最高":14.9,"最低":14.33,"成交量":2388792,"成交额":3492462000.0,"振幅":3.95,"涨跌幅":1.45,"涨跌额":0.21,"换手率":1.41},{"日期":"2018-01-24T00:00:00.000","股票代码":"000001","开盘":14.66,"收盘":14.64,"最高":15.08,"最低":14.5,"成交量":2591292,"成交额":3838734928.0,"振幅":3.96,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":1.53},{"日期":"2018-01-25T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.2,"最高":14.47,"最低":14.0,"成交量":2369985,"成交额":3360822352.0,"振幅":3.21,"涨跌幅":-3.01,"涨跌额":-0.44,"换手率":1.4},{"日期":"2018-01-26T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.05,"最高":14.34,"最低":14.02,"成交量":2032989,"成交额":2885104624.0,"振幅":2.25,"涨跌幅":-1.06,"涨跌额":-0.15,"换手率":1.2},{"日期":"2018-01-29T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":13.74,"最高":14.25,"最低":13.6,"成交量":2090547,"成交额":2911452096.0,"振幅":4.63,"涨跌幅":-2.21,"涨跌额":-0.31,"换手率":1.24},{"日期":"2018-01-30T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.65,"最高":13.84,"最低":13.55,"成交量":1094740,"成交额":1497708880.0,"振幅":2.11,"涨跌幅":-0.66,"涨跌额":-0.09,"换手率":0.65},{"日期":"2018-01-31T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":14.05,"最高":14.05,"最低":13.53,"成交量":1747729,"成交额":2423104768.0,"振幅":3.81,"涨跌幅":2.93,"涨跌额":0.4,"换手率":1.03},{"日期":"2018-02-01T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":14.03,"最高":14.3,"最低":13.84,"成交量":2005615,"成交额":2821583616.0,"振幅":3.27,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":1.19},{"日期":"2018-02-02T00:00:00.000","股票代码":"000001","开盘":13.91,"收盘":14.05,"最高":14.1,"最低":13.63,"成交量":1176513,"成交额":1637619616.0,"振幅":3.35,"涨跌幅":0.14,"涨跌额":0.02,"换手率":0.7},{"日期":"2018-02-05T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.55,"最高":14.57,"最低":13.73,"成交量":2331998,"成交额":3326355312.0,"振幅":5.98,"涨跌幅":3.56,"涨跌额":0.5,"换手率":1.38},{"日期":"2018-02-06T00:00:00.000","股票代码":"000001","开盘":14.23,"收盘":14.0,"最高":14.33,"最低":13.93,"成交量":2582872,"成交额":3641294704.0,"振幅":2.75,"涨跌幅":-3.78,"涨跌额":-0.55,"换手率":1.53},{"日期":"2018-02-07T00:00:00.000","股票代码":"000001","开盘":14.22,"收盘":12.92,"最高":14.3,"最低":12.76,"成交量":3345717,"成交额":4521586688.0,"振幅":11.0,"涨跌幅":-7.71,"涨跌额":-1.08,"换手率":1.98},{"日期":"2018-02-08T00:00:00.000","股票代码":"000001","开盘":12.83,"收盘":12.54,"最高":12.92,"最低":12.53,"成交量":2137815,"成交额":2711464880.0,"振幅":3.02,"涨跌幅":-2.94,"涨跌额":-0.38,"换手率":1.26},{"日期":"2018-02-09T00:00:00.000","股票代码":"000001","开盘":12.08,"收盘":11.69,"最高":12.08,"最低":11.38,"成交量":2824950,"成交额":3308553504.0,"振幅":5.58,"涨跌幅":-6.78,"涨跌额":-0.85,"换手率":1.67},{"日期":"2018-02-12T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.72,"最高":11.84,"最低":11.56,"成交量":1228782,"成交额":1439644320.0,"振幅":2.4,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.73},{"日期":"2018-02-13T00:00:00.000","股票代码":"000001","开盘":11.87,"收盘":11.94,"最高":12.21,"最低":11.84,"成交量":1298179,"成交额":1562420000.0,"振幅":3.16,"涨跌幅":1.88,"涨跌额":0.22,"换手率":0.77},{"日期":"2018-02-14T00:00:00.000","股票代码":"000001","开盘":11.96,"收盘":12.0,"最高":12.03,"最低":11.76,"成交量":864190,"成交额":1030474416.0,"振幅":2.26,"涨跌幅":0.5,"涨跌额":0.06,"换手率":0.51},{"日期":"2018-02-22T00:00:00.000","股票代码":"000001","开盘":12.25,"收盘":12.46,"最高":12.53,"最低":12.25,"成交量":1268406,"成交额":1573562576.0,"振幅":2.33,"涨跌幅":3.83,"涨跌额":0.46,"换手率":0.75},{"日期":"2018-02-23T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.61,"最高":12.79,"最低":12.45,"成交量":1013663,"成交额":1278185728.0,"振幅":2.73,"涨跌幅":1.2,"涨跌额":0.15,"换手率":0.6},{"日期":"2018-02-26T00:00:00.000","股票代码":"000001","开盘":12.77,"收盘":12.63,"最高":12.85,"最低":12.45,"成交量":1045759,"成交额":1318960464.0,"振幅":3.17,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.62},{"日期":"2018-02-27T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.28,"最高":12.7,"最低":12.19,"成交量":1285869,"成交额":1590018496.0,"振幅":4.04,"涨跌幅":-2.77,"涨跌额":-0.35,"换手率":0.76},{"日期":"2018-02-28T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.05,"最高":12.19,"最低":11.93,"成交量":1214146,"成交额":1463313696.0,"振幅":2.12,"涨跌幅":-1.87,"涨跌额":-0.23,"换手率":0.72},{"日期":"2018-03-01T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":12.04,"最高":12.15,"最低":11.9,"成交量":886957,"成交额":1069354496.0,"振幅":2.07,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.52},{"日期":"2018-03-02T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":11.95,"最高":12.04,"最低":11.85,"成交量":663124,"成交额":791736480.0,"振幅":1.58,"涨跌幅":-0.75,"涨跌额":-0.09,"换手率":0.39},{"日期":"2018-03-05T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":11.86,"最高":12.08,"最低":11.8,"成交量":754183,"成交额":897244272.0,"振幅":2.34,"涨跌幅":-0.75,"涨跌额":-0.09,"换手率":0.45},{"日期":"2018-03-06T00:00:00.000","股票代码":"000001","开盘":11.95,"收盘":12.1,"最高":12.11,"最低":11.77,"成交量":1150162,"成交额":1373438384.0,"振幅":2.87,"涨跌幅":2.02,"涨跌额":0.24,"换手率":0.68},{"日期":"2018-03-07T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.05,"最高":12.34,"最低":12.04,"成交量":1427570,"成交额":1744085264.0,"振幅":2.48,"涨跌幅":-0.41,"涨跌额":-0.05,"换手率":0.84},{"日期":"2018-03-08T00:00:00.000","股票代码":"000001","开盘":12.05,"收盘":12.11,"最高":12.15,"最低":11.95,"成交量":689755,"成交额":832153696.0,"振幅":1.66,"涨跌幅":0.5,"涨跌额":0.06,"换手率":0.41},{"日期":"2018-03-09T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.09,"最高":12.2,"最低":11.98,"成交量":943877,"成交额":1139043568.0,"振幅":1.82,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.56},{"日期":"2018-03-12T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.03,"最高":12.17,"最低":11.95,"成交量":1268701,"成交额":1526643472.0,"振幅":1.82,"涨跌幅":-0.5,"涨跌额":-0.06,"换手率":0.75},{"日期":"2018-03-13T00:00:00.000","股票代码":"000001","开盘":12.04,"收盘":12.02,"最高":12.22,"最低":12.0,"成交量":1082267,"成交额":1309543472.0,"振幅":1.83,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.64},{"日期":"2018-03-14T00:00:00.000","股票代码":"000001","开盘":11.98,"收盘":11.92,"最高":12.0,"最低":11.83,"成交量":635594,"成交额":757090752.0,"振幅":1.41,"涨跌幅":-0.83,"涨跌额":-0.1,"换手率":0.38},{"日期":"2018-03-15T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.71,"最高":11.85,"最低":11.66,"成交量":1155695,"成交额":1356878640.0,"振幅":1.59,"涨跌幅":-1.76,"涨跌额":-0.21,"换手率":0.68},{"日期":"2018-03-16T00:00:00.000","股票代码":"000001","开盘":11.72,"收盘":11.64,"最高":11.85,"最低":11.64,"成交量":962983,"成交额":1130784176.0,"振幅":1.79,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.57},{"日期":"2018-03-19T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.83,"最高":11.84,"最低":11.61,"成交量":808539,"成交额":947664752.0,"振幅":1.98,"涨跌幅":1.63,"涨跌额":0.19,"换手率":0.48},{"日期":"2018-03-20T00:00:00.000","股票代码":"000001","开盘":11.74,"收盘":11.82,"最高":11.88,"最低":11.72,"成交量":776150,"成交额":916858480.0,"振幅":1.35,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.46},{"日期":"2018-03-21T00:00:00.000","股票代码":"000001","开盘":11.95,"收盘":11.9,"最高":12.12,"最低":11.85,"成交量":1445110,"成交额":1736437408.0,"振幅":2.28,"涨跌幅":0.68,"涨跌额":0.08,"换手率":0.85},{"日期":"2018-03-22T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.66,"最高":11.97,"最低":11.62,"成交量":984278,"成交额":1155741056.0,"振幅":2.94,"涨跌幅":-2.02,"涨跌额":-0.24,"换手率":0.58},{"日期":"2018-03-23T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.34,"最高":11.35,"最低":10.92,"成交量":1825691,"成交额":2037734400.0,"振幅":3.69,"涨跌幅":-2.74,"涨跌额":-0.32,"换手率":1.08},{"日期":"2018-03-26T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":10.93,"最高":11.2,"最低":10.86,"成交量":1383599,"成交额":1519435008.0,"振幅":3.0,"涨跌幅":-3.62,"涨跌额":-0.41,"换手率":0.82},{"日期":"2018-03-27T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":10.94,"最高":11.17,"最低":10.86,"成交量":1103934,"成交额":1213989936.0,"振幅":2.84,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.65},{"日期":"2018-03-28T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.89,"最高":11.14,"最低":10.79,"成交量":1099023,"成交额":1201023440.0,"振幅":3.2,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.65},{"日期":"2018-03-29T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":11.05,"最高":11.17,"最低":10.55,"成交量":1330602,"成交额":1445281824.0,"振幅":5.69,"涨跌幅":1.47,"涨跌额":0.16,"换手率":0.79},{"日期":"2018-03-30T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":10.9,"最高":11.05,"最低":10.88,"成交量":752174,"成交额":823438176.0,"振幅":1.54,"涨跌幅":-1.36,"涨跌额":-0.15,"换手率":0.44},{"日期":"2018-04-02T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.71,"最高":10.99,"最低":10.7,"成交量":1109316,"成交额":1200911984.0,"振幅":2.66,"涨跌幅":-1.74,"涨跌额":-0.19,"换手率":0.66},{"日期":"2018-04-03T00:00:00.000","股票代码":"000001","开盘":10.6,"收盘":10.56,"最高":10.67,"最低":10.51,"成交量":890746,"成交额":942237808.0,"振幅":1.49,"涨跌幅":-1.4,"涨跌额":-0.15,"换手率":0.53},{"日期":"2018-04-04T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.87,"最高":11.01,"最低":10.6,"成交量":1602489,"成交额":1737258896.0,"振幅":3.88,"涨跌幅":2.94,"涨跌额":0.31,"换手率":0.95},{"日期":"2018-04-09T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":11.02,"最高":11.1,"最低":10.73,"成交量":1074796,"成交额":1180084368.0,"振幅":3.4,"涨跌幅":1.38,"涨跌额":0.15,"换手率":0.64},{"日期":"2018-04-10T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":11.42,"最高":11.46,"最低":10.97,"成交量":1390951,"成交额":1562265088.0,"振幅":4.45,"涨跌幅":3.63,"涨跌额":0.4,"换手率":0.82},{"日期":"2018-04-11T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.83,"最高":11.92,"最低":11.38,"成交量":2095970,"成交额":2458982160.0,"振幅":4.73,"涨跌幅":3.59,"涨跌额":0.41,"换手率":1.24},{"日期":"2018-04-12T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":11.52,"最高":11.83,"最低":11.42,"成交量":1173128,"成交额":1364675856.0,"振幅":3.47,"涨跌幅":-2.62,"涨跌额":-0.31,"换手率":0.69},{"日期":"2018-04-13T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.57,"最高":11.79,"最低":11.45,"成交量":1300256,"成交额":1516155520.0,"振幅":2.95,"涨跌幅":0.43,"涨跌额":0.05,"换手率":0.77},{"日期":"2018-04-16T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.1,"最高":11.47,"最低":11.03,"成交量":1427073,"成交额":1593706080.0,"振幅":3.8,"涨跌幅":-4.06,"涨跌额":-0.47,"换手率":0.84},{"日期":"2018-04-17T00:00:00.000","股票代码":"000001","开盘":11.12,"收盘":11.21,"最高":11.45,"最低":11.11,"成交量":1301892,"成交额":1468159344.0,"振幅":3.06,"涨跌幅":0.99,"涨跌额":0.11,"换手率":0.77},{"日期":"2018-04-18T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.5,"最高":11.61,"最低":11.28,"成交量":1475845,"成交额":1692722928.0,"振幅":2.94,"涨跌幅":2.59,"涨跌额":0.29,"换手率":0.87},{"日期":"2018-04-19T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.47,"最高":11.69,"最低":11.42,"成交量":849132,"成交额":979593568.0,"振幅":2.35,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.5},{"日期":"2018-04-20T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.35,"最高":11.58,"最低":11.2,"成交量":958691,"成交额":1090801312.0,"振幅":3.31,"涨跌幅":-1.05,"涨跌额":-0.12,"换手率":0.57},{"日期":"2018-04-23T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.57,"最高":11.61,"最低":11.26,"成交量":1070289,"成交额":1228544000.0,"振幅":3.08,"涨跌幅":1.94,"涨跌额":0.22,"换手率":0.63},{"日期":"2018-04-24T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.86,"最高":11.94,"最低":11.58,"成交量":1461099,"成交额":1725152192.0,"振幅":3.11,"涨跌幅":2.51,"涨跌额":0.29,"换手率":0.86},{"日期":"2018-04-25T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.68,"最高":11.81,"最低":11.63,"成交量":730286,"成交额":854713248.0,"振幅":1.52,"涨跌幅":-1.52,"涨跌额":-0.18,"换手率":0.43},{"日期":"2018-04-26T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.42,"最高":11.69,"最低":11.31,"成交量":874236,"成交额":1002483152.0,"振幅":3.25,"涨跌幅":-2.23,"涨跌额":-0.26,"换手率":0.52},{"日期":"2018-04-27T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":10.85,"最高":11.51,"最低":10.63,"成交量":2709796,"成交额":2958464272.0,"振幅":7.71,"涨跌幅":-4.99,"涨跌额":-0.57,"换手率":1.6},{"日期":"2018-05-02T00:00:00.000","股票代码":"000001","开盘":10.97,"收盘":10.88,"最高":11.03,"最低":10.8,"成交量":1190523,"成交额":1295804416.0,"振幅":2.12,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.7},{"日期":"2018-05-03T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.75,"最高":10.88,"最低":10.57,"成交量":1281356,"成交额":1372765840.0,"振幅":2.85,"涨跌幅":-1.19,"涨跌额":-0.13,"换手率":0.76},{"日期":"2018-05-04T00:00:00.000","股票代码":"000001","开盘":10.73,"收盘":10.68,"最高":10.83,"最低":10.66,"成交量":710510,"成交额":761302464.0,"振幅":1.58,"涨跌幅":-0.65,"涨跌额":-0.07,"换手率":0.42},{"日期":"2018-05-07T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.81,"最高":10.83,"最低":10.64,"成交量":974310,"成交额":1046743104.0,"振幅":1.78,"涨跌幅":1.22,"涨跌额":0.13,"换手率":0.58},{"日期":"2018-05-08T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":11.01,"最高":11.15,"最低":10.8,"成交量":1373306,"成交额":1511546688.0,"振幅":3.24,"涨跌幅":1.85,"涨跌额":0.2,"换手率":0.81},{"日期":"2018-05-09T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.97,"最高":11.03,"最低":10.88,"成交量":627656,"成交额":687036880.0,"振幅":1.36,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.37},{"日期":"2018-05-10T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":11.01,"最高":11.09,"最低":10.91,"成交量":552736,"成交额":607350000.0,"振幅":1.64,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.33},{"日期":"2018-05-11T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.01,"最高":11.13,"最低":10.96,"成交量":772370,"成交额":853271168.0,"振幅":1.54,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.46},{"日期":"2018-05-14T00:00:00.000","股票代码":"000001","开盘":11.09,"收盘":11.18,"最高":11.23,"最低":11.03,"成交量":1039297,"成交额":1158064208.0,"振幅":1.82,"涨跌幅":1.54,"涨跌额":0.17,"换手率":0.61},{"日期":"2018-05-15T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.12,"最高":11.19,"最低":11.02,"成交量":669261,"成交额":742590448.0,"振幅":1.52,"涨跌幅":-0.54,"涨跌额":-0.06,"换手率":0.4},{"日期":"2018-05-16T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":10.9,"最高":11.07,"最低":10.89,"成交量":714362,"成交额":782694672.0,"振幅":1.62,"涨跌幅":-1.98,"涨跌额":-0.22,"换手率":0.42},{"日期":"2018-05-17T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":10.82,"最高":10.94,"最低":10.78,"成交量":586494,"成交额":635675440.0,"振幅":1.47,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.35},{"日期":"2018-05-18T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":10.96,"最高":10.97,"最低":10.76,"成交量":578385,"成交额":628250192.0,"振幅":1.94,"涨跌幅":1.29,"涨跌额":0.14,"换手率":0.34},{"日期":"2018-05-21T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":10.95,"最高":11.11,"最低":10.93,"成交量":763534,"成交额":838750576.0,"振幅":1.64,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.44},{"日期":"2018-05-22T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.86,"最高":10.98,"最低":10.79,"成交量":589872,"成交额":639815248.0,"振幅":1.74,"涨跌幅":-0.82,"涨跌额":-0.09,"换手率":0.34},{"日期":"2018-05-23T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.65,"最高":10.82,"最低":10.62,"成交量":991016,"成交额":1058587808.0,"振幅":1.84,"涨跌幅":-1.93,"涨跌额":-0.21,"换手率":0.58},{"日期":"2018-05-24T00:00:00.000","股票代码":"000001","开盘":10.66,"收盘":10.61,"最高":10.68,"最低":10.58,"成交量":688152,"成交额":730678768.0,"振幅":0.94,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.4},{"日期":"2018-05-25T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.59,"最高":10.67,"最低":10.55,"成交量":593336,"成交额":629735456.0,"振幅":1.13,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.35},{"日期":"2018-05-28T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.59,"最高":10.66,"最低":10.51,"成交量":569401,"成交额":602590752.0,"振幅":1.42,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.33},{"日期":"2018-05-29T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.38,"最高":10.63,"最低":10.35,"成交量":889495,"成交额":930386960.0,"振幅":2.64,"涨跌幅":-1.98,"涨跌额":-0.21,"换手率":0.52},{"日期":"2018-05-30T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.08,"最高":10.29,"最低":10.05,"成交量":1124447,"成交额":1139918752.0,"振幅":2.31,"涨跌幅":-2.89,"涨跌额":-0.3,"换手率":0.65},{"日期":"2018-05-31T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.18,"最高":10.19,"最低":10.02,"成交量":987360,"成交额":999216336.0,"振幅":1.69,"涨跌幅":0.99,"涨跌额":0.1,"换手率":0.58},{"日期":"2018-06-01T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.19,"最高":10.29,"最低":10.07,"成交量":597211,"成交额":608398864.0,"振幅":2.16,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.35},{"日期":"2018-06-04T00:00:00.000","股票代码":"000001","开盘":10.23,"收盘":10.27,"最高":10.31,"最低":10.15,"成交量":593038,"成交额":608291984.0,"振幅":1.57,"涨跌幅":0.79,"涨跌额":0.08,"换手率":0.35},{"日期":"2018-06-05T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.26,"最高":10.3,"最低":10.11,"成交量":656541,"成交额":670740304.0,"振幅":1.85,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.38},{"日期":"2018-06-06T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.14,"最高":10.26,"最低":10.1,"成交量":712743,"成交额":724032800.0,"振幅":1.56,"涨跌幅":-1.17,"涨跌额":-0.12,"换手率":0.42},{"日期":"2018-06-07T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.37,"最高":10.46,"最低":10.18,"成交量":1262638,"成交额":1306425472.0,"振幅":2.76,"涨跌幅":2.27,"涨跌额":0.23,"换手率":0.74},{"日期":"2018-06-08T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.12,"最高":10.33,"最低":10.06,"成交量":1099380,"成交额":1114968864.0,"振幅":2.6,"涨跌幅":-2.41,"涨跌额":-0.25,"换手率":0.64},{"日期":"2018-06-11T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.04,"最高":10.13,"最低":10.0,"成交量":721375,"成交额":724688000.0,"振幅":1.28,"涨跌幅":-0.79,"涨跌额":-0.08,"换手率":0.42},{"日期":"2018-06-12T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.06,"最高":10.08,"最低":9.95,"成交量":913301,"成交额":914001696.0,"振幅":1.29,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.53},{"日期":"2018-06-13T00:00:00.000","股票代码":"000001","开盘":10.04,"收盘":9.95,"最高":10.06,"最低":9.95,"成交量":530584,"成交额":530483760.0,"振幅":1.09,"涨跌幅":-1.09,"涨跌额":-0.11,"换手率":0.31},{"日期":"2018-06-14T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":10.07,"最高":10.15,"最低":9.92,"成交量":866392,"成交额":872487568.0,"振幅":2.31,"涨跌幅":1.21,"涨跌额":0.12,"换手率":0.5},{"日期":"2018-06-15T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.17,"最高":10.29,"最低":10.06,"成交量":1248708,"成交额":1273412992.0,"振幅":2.28,"涨跌幅":0.99,"涨跌额":0.1,"换手率":0.73},{"日期":"2018-06-19T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":9.87,"最高":10.15,"最低":9.82,"成交量":1565874,"成交额":1565756560.0,"振幅":3.24,"涨跌幅":-2.95,"涨跌额":-0.3,"换手率":0.91},{"日期":"2018-06-20T00:00:00.000","股票代码":"000001","开盘":9.87,"收盘":9.91,"最高":9.95,"最低":9.76,"成交量":763637,"成交额":752950704.0,"振幅":1.93,"涨跌幅":0.41,"涨跌额":0.04,"换手率":0.44},{"日期":"2018-06-21T00:00:00.000","股票代码":"000001","开盘":9.93,"收盘":9.86,"最高":10.04,"最低":9.86,"成交量":840071,"成交额":836014832.0,"振幅":1.82,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.49},{"日期":"2018-06-22T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.85,"最高":9.87,"最低":9.77,"成交量":657819,"成交额":645752912.0,"振幅":1.01,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.38},{"日期":"2018-06-25T00:00:00.000","股票代码":"000001","开盘":9.91,"收盘":9.46,"最高":9.92,"最低":9.38,"成交量":1195213,"成交额":1154559088.0,"振幅":5.48,"涨跌幅":-3.96,"涨跌额":-0.39,"换手率":0.7},{"日期":"2018-06-26T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.36,"最高":9.44,"最低":9.09,"成交量":1124157,"成交额":1042528544.0,"振幅":3.7,"涨跌幅":-1.06,"涨跌额":-0.1,"换手率":0.65},{"日期":"2018-06-27T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.09,"最高":9.4,"最低":9.03,"成交量":1045143,"成交额":958871648.0,"振幅":3.95,"涨跌幅":-2.88,"涨跌额":-0.27,"换手率":0.61},{"日期":"2018-06-28T00:00:00.000","股票代码":"000001","开盘":8.95,"收盘":8.92,"最高":9.08,"最低":8.87,"成交量":1110764,"成交额":996801232.0,"振幅":2.31,"涨跌幅":-1.87,"涨跌额":-0.17,"换手率":0.65},{"日期":"2018-06-29T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.09,"最高":9.13,"最低":8.96,"成交量":675300,"成交额":611346096.0,"振幅":1.91,"涨跌幅":1.91,"涨跌额":0.17,"换手率":0.39},{"日期":"2018-07-02T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":8.61,"最高":9.05,"最低":8.55,"成交量":1315520,"成交额":1158545872.0,"振幅":5.5,"涨跌幅":-5.28,"涨跌额":-0.48,"换手率":0.77},{"日期":"2018-07-03T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":8.67,"最高":8.7,"最低":8.45,"成交量":1274839,"成交额":1096657040.0,"振幅":2.9,"涨跌幅":0.7,"涨跌额":0.06,"换手率":0.74},{"日期":"2018-07-04T00:00:00.000","股票代码":"000001","开盘":8.63,"收盘":8.61,"最高":8.75,"最低":8.61,"成交量":711153,"成交额":617278560.0,"振幅":1.61,"涨跌幅":-0.69,"涨跌额":-0.06,"换手率":0.41},{"日期":"2018-07-05T00:00:00.000","股票代码":"000001","开盘":8.62,"收盘":8.6,"最高":8.73,"最低":8.55,"成交量":835769,"成交额":722169584.0,"振幅":2.09,"涨跌幅":-0.12,"涨跌额":-0.01,"换手率":0.49},{"日期":"2018-07-06T00:00:00.000","股票代码":"000001","开盘":8.61,"收盘":8.66,"最高":8.78,"最低":8.45,"成交量":988283,"成交额":852071520.0,"振幅":3.84,"涨跌幅":0.7,"涨跌额":0.06,"换手率":0.58},{"日期":"2018-07-09T00:00:00.000","股票代码":"000001","开盘":8.69,"收盘":9.03,"最高":9.03,"最低":8.68,"成交量":1409955,"成交额":1255007616.0,"振幅":4.04,"涨跌幅":4.27,"涨跌额":0.37,"换手率":0.82},{"日期":"2018-07-10T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":8.98,"最高":9.02,"最低":8.89,"成交量":896862,"成交额":803038960.0,"振幅":1.44,"涨跌幅":-0.55,"涨跌额":-0.05,"换手率":0.52},{"日期":"2018-07-11T00:00:00.000","股票代码":"000001","开盘":8.76,"收盘":8.78,"最高":8.83,"最低":8.68,"成交量":851297,"成交额":744765824.0,"振幅":1.67,"涨跌幅":-2.23,"涨跌额":-0.2,"换手率":0.5},{"日期":"2018-07-12T00:00:00.000","股票代码":"000001","开盘":8.6,"收盘":8.88,"最高":8.97,"最低":8.58,"成交量":1140492,"成交额":1008658832.0,"振幅":4.44,"涨跌幅":1.14,"涨跌额":0.1,"换手率":0.66},{"日期":"2018-07-13T00:00:00.000","股票代码":"000001","开盘":8.92,"收盘":8.88,"最高":8.94,"最低":8.82,"成交量":603378,"成交额":535401168.0,"振幅":1.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.35},{"日期":"2018-07-16T00:00:00.000","股票代码":"000001","开盘":8.85,"收盘":8.73,"最高":8.9,"最低":8.69,"成交量":689846,"成交额":603427712.0,"振幅":2.36,"涨跌幅":-1.69,"涨跌额":-0.15,"换手率":0.4},{"日期":"2018-07-17T00:00:00.000","股票代码":"000001","开盘":8.74,"收盘":8.72,"最高":8.75,"最低":8.66,"成交量":375356,"成交额":326396992.0,"振幅":1.03,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.22},{"日期":"2018-07-18T00:00:00.000","股票代码":"000001","开盘":8.75,"收盘":8.7,"最高":8.85,"最低":8.69,"成交量":525153,"成交额":460697376.0,"振幅":1.83,"涨跌幅":-0.23,"涨跌额":-0.02,"换手率":0.31},{"日期":"2018-07-19T00:00:00.000","股票代码":"000001","开盘":8.75,"收盘":8.73,"最高":8.81,"最低":8.69,"成交量":461372,"成交额":403674304.0,"振幅":1.38,"涨跌幅":0.34,"涨跌额":0.03,"换手率":0.27},{"日期":"2018-07-20T00:00:00.000","股票代码":"000001","开盘":8.73,"收盘":9.11,"最高":9.2,"最低":8.61,"成交量":1754277,"成交额":1576843936.0,"振幅":6.76,"涨跌幅":4.35,"涨跌额":0.38,"换手率":1.02},{"日期":"2018-07-23T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":9.42,"最高":9.45,"最低":9.0,"成交量":1781688,"成交额":1646028016.0,"振幅":4.94,"涨跌幅":3.4,"涨跌额":0.31,"换手率":1.04},{"日期":"2018-07-24T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.4,"最高":9.59,"最低":9.33,"成交量":1425894,"成交额":1348746832.0,"振幅":2.76,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.83},{"日期":"2018-07-25T00:00:00.000","股票代码":"000001","开盘":9.44,"收盘":9.38,"最高":9.47,"最低":9.33,"成交量":614123,"成交额":575752176.0,"振幅":1.49,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.36},{"日期":"2018-07-26T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.25,"最高":9.48,"最低":9.21,"成交量":833358,"成交额":778429760.0,"振幅":2.88,"涨跌幅":-1.39,"涨跌额":-0.13,"换手率":0.49},{"日期":"2018-07-27T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.25,"最高":9.36,"最低":9.18,"成交量":515126,"成交额":477527424.0,"振幅":1.95,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.3},{"日期":"2018-07-30T00:00:00.000","股票代码":"000001","开盘":9.32,"收盘":9.39,"最高":9.49,"最低":9.26,"成交量":706386,"成交额":661767552.0,"振幅":2.49,"涨跌幅":1.51,"涨跌额":0.14,"换手率":0.41},{"日期":"2018-07-31T00:00:00.000","股票代码":"000001","开盘":9.37,"收盘":9.42,"最高":9.49,"最低":9.25,"成交量":720151,"成交额":674484656.0,"振幅":2.56,"涨跌幅":0.32,"涨跌额":0.03,"换手率":0.42},{"日期":"2018-08-01T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.15,"最高":9.5,"最低":9.11,"成交量":814082,"成交额":759282224.0,"振幅":4.14,"涨跌幅":-2.87,"涨跌额":-0.27,"换手率":0.47},{"日期":"2018-08-02T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":8.94,"最高":9.15,"最低":8.88,"成交量":931401,"成交额":839272256.0,"振幅":2.95,"涨跌幅":-2.3,"涨跌额":-0.21,"换手率":0.54},{"日期":"2018-08-03T00:00:00.000","股票代码":"000001","开盘":8.93,"收盘":8.91,"最高":9.1,"最低":8.91,"成交量":476547,"成交额":428641520.0,"振幅":2.13,"涨跌幅":-0.34,"涨跌额":-0.03,"换手率":0.28},{"日期":"2018-08-06T00:00:00.000","股票代码":"000001","开盘":8.94,"收盘":8.94,"最高":9.11,"最低":8.89,"成交量":554010,"成交额":497906688.0,"振幅":2.47,"涨跌幅":0.34,"涨跌额":0.03,"换手率":0.32},{"日期":"2018-08-07T00:00:00.000","股票代码":"000001","开盘":8.96,"收盘":9.17,"最高":9.17,"最低":8.88,"成交量":690423,"成交额":624359664.0,"振幅":3.24,"涨跌幅":2.57,"涨跌额":0.23,"换手率":0.4},{"日期":"2018-08-08T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.05,"最高":9.16,"最低":9.04,"成交量":578953,"成交额":527526992.0,"振幅":1.31,"涨跌幅":-1.31,"涨跌额":-0.12,"换手率":0.34},{"日期":"2018-08-09T00:00:00.000","股票代码":"000001","开盘":9.04,"收盘":9.29,"最高":9.35,"最低":9.02,"成交量":806784,"成交额":746469808.0,"振幅":3.65,"涨跌幅":2.65,"涨跌额":0.24,"换手率":0.47},{"日期":"2018-08-10T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.23,"最高":9.32,"最低":9.16,"成交量":424168,"成交额":391366336.0,"振幅":1.72,"涨跌幅":-0.65,"涨跌额":-0.06,"换手率":0.25},{"日期":"2018-08-13T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.05,"最高":9.16,"最低":8.9,"成交量":818491,"成交额":736947792.0,"振幅":2.82,"涨跌幅":-1.95,"涨跌额":-0.18,"换手率":0.48},{"日期":"2018-08-14T00:00:00.000","股票代码":"000001","开盘":9.03,"收盘":9.0,"最高":9.04,"最低":8.94,"成交量":430240,"成交额":386334624.0,"振幅":1.1,"涨跌幅":-0.55,"涨跌额":-0.05,"换手率":0.25},{"日期":"2018-08-15T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":8.79,"最高":9.02,"最低":8.75,"成交量":670443,"成交额":594759520.0,"振幅":3.0,"涨跌幅":-2.33,"涨跌额":-0.21,"换手率":0.39},{"日期":"2018-08-16T00:00:00.000","股票代码":"000001","开盘":8.73,"收盘":8.78,"最高":8.89,"最低":8.64,"成交量":638273,"成交额":559523120.0,"振幅":2.84,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.37},{"日期":"2018-08-17T00:00:00.000","股票代码":"000001","开盘":8.88,"收盘":8.81,"最高":8.94,"最低":8.78,"成交量":649477,"成交额":576683264.0,"振幅":1.82,"涨跌幅":0.34,"涨跌额":0.03,"换手率":0.38},{"日期":"2018-08-20T00:00:00.000","股票代码":"000001","开盘":8.9,"收盘":9.0,"最高":9.02,"最低":8.87,"成交量":681322,"成交额":609934720.0,"振幅":1.7,"涨跌幅":2.16,"涨跌额":0.19,"换手率":0.4},{"日期":"2018-08-21T00:00:00.000","股票代码":"000001","开盘":9.02,"收盘":9.23,"最高":9.26,"最低":9.01,"成交量":1264474,"成交额":1163292800.0,"振幅":2.78,"涨跌幅":2.56,"涨跌额":0.23,"换手率":0.74},{"日期":"2018-08-22T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.29,"最高":9.34,"最低":9.13,"成交量":982434,"成交额":909598736.0,"振幅":2.28,"涨跌幅":0.65,"涨跌额":0.06,"换手率":0.57},{"日期":"2018-08-23T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.36,"最高":9.42,"最低":9.23,"成交量":729075,"成交额":680941392.0,"振幅":2.05,"涨跌幅":0.75,"涨跌额":0.07,"换手率":0.42},{"日期":"2018-08-24T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":10.03,"最高":10.28,"最低":9.29,"成交量":3040408,"成交额":2995071984.0,"振幅":10.58,"涨跌幅":7.16,"涨跌额":0.67,"换手率":1.77},{"日期":"2018-08-27T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":10.43,"最高":10.43,"最低":9.97,"成交量":2218424,"成交额":2251527728.0,"振幅":4.59,"涨跌幅":3.99,"涨跌额":0.4,"换手率":1.29},{"日期":"2018-08-28T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.29,"最高":10.43,"最低":10.24,"成交量":1289777,"成交额":1331917856.0,"振幅":1.82,"涨跌幅":-1.34,"涨跌额":-0.14,"换手率":0.75},{"日期":"2018-08-29T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.27,"最高":10.33,"最低":10.15,"成交量":901883,"成交额":923581552.0,"振幅":1.75,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.53},{"日期":"2018-08-30T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.12,"最高":10.35,"最低":10.08,"成交量":994918,"成交额":1013877520.0,"振幅":2.63,"涨跌幅":-1.46,"涨跌额":-0.15,"换手率":0.58},{"日期":"2018-08-31T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.13,"最高":10.32,"最低":10.1,"成交量":1310865,"成交额":1337898864.0,"振幅":2.17,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.76},{"日期":"2018-09-03T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.19,"最高":10.3,"最低":10.09,"成交量":711696,"成交额":725303296.0,"振幅":2.07,"涨跌幅":0.59,"涨跌额":0.06,"换手率":0.41},{"日期":"2018-09-04T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.43,"最高":10.55,"最低":10.07,"成交量":1296342,"成交额":1339756560.0,"振幅":4.71,"涨跌幅":2.36,"涨跌额":0.24,"换手率":0.75},{"日期":"2018-09-05T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.05,"最高":10.33,"最低":10.05,"成交量":1179453,"成交额":1202345696.0,"振幅":2.68,"涨跌幅":-3.64,"涨跌额":-0.38,"换手率":0.69},{"日期":"2018-09-06T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":9.97,"最高":10.14,"最低":9.95,"成交量":711778,"成交额":713975744.0,"振幅":1.89,"涨跌幅":-0.8,"涨跌额":-0.08,"换手率":0.41},{"日期":"2018-09-07T00:00:00.000","股票代码":"000001","开盘":10.04,"收盘":10.01,"最高":10.18,"最低":9.93,"成交量":809035,"成交额":815151728.0,"振幅":2.51,"涨跌幅":0.4,"涨跌额":0.04,"换手率":0.47},{"日期":"2018-09-10T00:00:00.000","股票代码":"000001","开盘":10.01,"收盘":9.88,"最高":10.07,"最低":9.84,"成交量":636989,"成交额":631174176.0,"振幅":2.3,"涨跌幅":-1.3,"涨跌额":-0.13,"换手率":0.37},{"日期":"2018-09-11T00:00:00.000","股票代码":"000001","开盘":9.9,"收盘":9.91,"最高":10.03,"最低":9.81,"成交量":712968,"成交额":707337568.0,"振幅":2.23,"涨跌幅":0.3,"涨跌额":0.03,"换手率":0.42},{"日期":"2018-09-12T00:00:00.000","股票代码":"000001","开盘":9.87,"收盘":9.88,"最高":9.97,"最低":9.82,"成交量":564829,"成交额":558399568.0,"振幅":1.51,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.33},{"日期":"2018-09-13T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":9.96,"最高":10.1,"最低":9.84,"成交量":999726,"成交额":993389968.0,"振幅":2.63,"涨跌幅":0.81,"涨跌额":0.08,"换手率":0.58},{"日期":"2018-09-14T00:00:00.000","股票代码":"000001","开盘":9.98,"收盘":9.84,"最高":9.98,"最低":9.81,"成交量":619750,"成交额":611422480.0,"振幅":1.71,"涨跌幅":-1.2,"涨跌额":-0.12,"换手率":0.36},{"日期":"2018-09-17T00:00:00.000","股票代码":"000001","开盘":9.8,"收盘":9.69,"最高":9.8,"最低":9.68,"成交量":517082,"成交额":502609648.0,"振幅":1.22,"涨跌幅":-1.52,"涨跌额":-0.15,"换手率":0.3},{"日期":"2018-09-18T00:00:00.000","股票代码":"000001","开盘":9.73,"收盘":10.08,"最高":10.12,"最低":9.7,"成交量":1126807,"成交额":1120867536.0,"振幅":4.33,"涨跌幅":4.02,"涨跌额":0.39,"换手率":0.66},{"日期":"2018-09-19T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.24,"最高":10.34,"最低":10.03,"成交量":1231549,"成交额":1257191504.0,"振幅":3.08,"涨跌幅":1.59,"涨跌额":0.16,"换手率":0.72},{"日期":"2018-09-20T00:00:00.000","股票代码":"000001","开盘":10.27,"收盘":10.23,"最高":10.36,"最低":10.19,"成交量":620348,"成交额":636742816.0,"振幅":1.66,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.36},{"日期":"2018-09-21T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.67,"最高":10.7,"最低":10.18,"成交量":1624518,"成交额":1707850480.0,"振幅":5.08,"涨跌幅":4.3,"涨跌额":0.44,"换手率":0.95},{"日期":"2018-09-25T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.55,"最高":10.68,"最低":10.48,"成交量":977015,"成交额":1030715792.0,"振幅":1.87,"涨跌幅":-1.12,"涨跌额":-0.12,"换手率":0.57},{"日期":"2018-09-26T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.71,"最高":10.92,"最低":10.52,"成交量":1490513,"成交额":1600626208.0,"振幅":3.79,"涨跌幅":1.52,"涨跌额":0.16,"换手率":0.87},{"日期":"2018-09-27T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.74,"最高":10.84,"最低":10.57,"成交量":880363,"成交额":942200400.0,"振幅":2.52,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.51},{"日期":"2018-09-28T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":11.05,"最高":11.27,"最低":10.78,"成交量":2110243,"成交额":2331358288.0,"振幅":4.56,"涨跌幅":2.89,"涨跌额":0.31,"换手率":1.23},{"日期":"2018-10-08T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.45,"最高":10.79,"最低":10.45,"成交量":1686359,"成交额":1793455280.0,"振幅":3.08,"涨跌幅":-5.43,"涨跌额":-0.6,"换手率":0.98},{"日期":"2018-10-09T00:00:00.000","股票代码":"000001","开盘":10.46,"收盘":10.56,"最高":10.7,"最低":10.39,"成交量":1064084,"成交额":1117946544.0,"振幅":2.97,"涨跌幅":1.05,"涨跌额":0.11,"换手率":0.62},{"日期":"2018-10-10T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.45,"最高":10.66,"最低":10.38,"成交量":995200,"成交额":1045666176.0,"振幅":2.65,"涨跌幅":-1.04,"涨跌额":-0.11,"换手率":0.58},{"日期":"2018-10-11T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":9.86,"最高":10.16,"最低":9.7,"成交量":1995144,"成交额":1994186608.0,"振幅":4.4,"涨跌幅":-5.65,"涨跌额":-0.59,"换手率":1.16},{"日期":"2018-10-12T00:00:00.000","股票代码":"000001","开盘":9.97,"收盘":10.3,"最高":10.34,"最低":9.87,"成交量":1516810,"成交额":1532651408.0,"振幅":4.77,"涨跌幅":4.46,"涨跌额":0.44,"换手率":0.88},{"日期":"2018-10-15T00:00:00.000","股票代码":"000001","开盘":10.39,"收盘":10.11,"最高":10.47,"最低":10.09,"成交量":1402685,"成交额":1443043056.0,"振幅":3.69,"涨跌幅":-1.84,"涨跌额":-0.19,"换手率":0.82},{"日期":"2018-10-16T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":10.37,"最高":10.54,"最低":10.12,"成交量":1396921,"成交额":1450020368.0,"振幅":4.15,"涨跌幅":2.57,"涨跌额":0.26,"换手率":0.81},{"日期":"2018-10-17T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.33,"最高":10.55,"最低":10.14,"成交量":1350890,"成交额":1400306336.0,"振幅":3.95,"涨跌幅":-0.39,"涨跌额":-0.04,"换手率":0.79},{"日期":"2018-10-18T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.09,"最高":10.29,"最低":10.06,"成交量":1001156,"成交额":1015654816.0,"振幅":2.23,"涨跌幅":-2.32,"涨跌额":-0.24,"换手率":0.58},{"日期":"2018-10-19T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":10.76,"最高":10.78,"最低":9.92,"成交量":2083667,"成交额":2173571248.0,"振幅":8.52,"涨跌幅":6.64,"涨跌额":0.67,"换手率":1.21},{"日期":"2018-10-22T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":11.15,"最高":11.46,"最低":10.78,"成交量":2645543,"成交额":2932714464.0,"振幅":6.32,"涨跌幅":3.62,"涨跌额":0.39,"换手率":1.54},{"日期":"2018-10-23T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":10.84,"最高":11.22,"最低":10.73,"成交量":1602546,"成交额":1759265952.0,"振幅":4.39,"涨跌幅":-2.78,"涨跌额":-0.31,"换手率":0.93},{"日期":"2018-10-24T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":11.04,"最高":11.33,"最低":10.8,"成交量":1829425,"成交额":2026171904.0,"振幅":4.89,"涨跌幅":1.85,"涨跌额":0.2,"换手率":1.07},{"日期":"2018-10-25T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":11.29,"最高":11.29,"最低":10.71,"成交量":1685011,"成交额":1855823744.0,"振幅":5.25,"涨跌幅":2.26,"涨跌额":0.25,"换手率":0.98},{"日期":"2018-10-26T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.18,"最高":11.31,"最低":10.96,"成交量":1299975,"成交额":1448843520.0,"振幅":3.1,"涨跌幅":-0.97,"涨跌额":-0.11,"换手率":0.76},{"日期":"2018-10-29T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":10.75,"最高":11.24,"最低":10.62,"成交量":1591629,"成交额":1725932496.0,"振幅":5.55,"涨跌幅":-3.85,"涨跌额":-0.43,"换手率":0.93},{"日期":"2018-10-30T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.9,"最高":11.08,"最低":10.73,"成交量":1501828,"成交额":1641371792.0,"振幅":3.26,"涨跌幅":1.4,"涨跌额":0.15,"换手率":0.87},{"日期":"2018-10-31T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.91,"最高":10.99,"最低":10.75,"成交量":1152684,"成交额":1252156768.0,"振幅":2.2,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.67},{"日期":"2018-11-01T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.83,"最高":11.05,"最低":10.76,"成交量":1542776,"成交额":1679443456.0,"振幅":2.66,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.9},{"日期":"2018-11-02T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.09,"最高":11.16,"最低":10.83,"成交量":2212923,"成交额":2439179136.0,"振幅":3.05,"涨跌幅":2.4,"涨跌额":0.26,"换手率":1.29},{"日期":"2018-11-05T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.92,"最高":11.04,"最低":10.82,"成交量":1291924,"成交额":1409457168.0,"振幅":1.98,"涨跌幅":-1.53,"涨跌额":-0.17,"换手率":0.75},{"日期":"2018-11-06T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.84,"最高":10.93,"最低":10.73,"成交量":735726,"成交额":795322640.0,"振幅":1.83,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.43},{"日期":"2018-11-07T00:00:00.000","股票代码":"000001","开盘":10.83,"收盘":10.81,"最高":10.95,"最低":10.75,"成交量":785597,"成交额":851487056.0,"振幅":1.85,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.46},{"日期":"2018-11-08T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.89,"最高":10.97,"最低":10.82,"成交量":793976,"成交额":864744240.0,"振幅":1.39,"涨跌幅":0.74,"涨跌额":0.08,"换手率":0.46},{"日期":"2018-11-09T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.55,"最高":10.73,"最低":10.4,"成交量":1629269,"成交额":1716198384.0,"振幅":3.03,"涨跌幅":-3.12,"涨跌额":-0.34,"换手率":0.95},{"日期":"2018-11-12T00:00:00.000","股票代码":"000001","开盘":10.46,"收盘":10.56,"最高":10.58,"最低":10.38,"成交量":920334,"成交额":965756512.0,"振幅":1.9,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.54},{"日期":"2018-11-13T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":10.54,"最高":10.65,"最低":10.38,"成交量":1072498,"成交额":1126736144.0,"振幅":2.56,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.62},{"日期":"2018-11-14T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.44,"最高":10.55,"最低":10.42,"成交量":774240,"成交额":810357744.0,"振幅":1.23,"涨跌幅":-0.95,"涨跌额":-0.1,"换手率":0.45},{"日期":"2018-11-15T00:00:00.000","股票代码":"000001","开盘":10.44,"收盘":10.62,"最高":10.64,"最低":10.42,"成交量":901462,"成交额":949991808.0,"振幅":2.11,"涨跌幅":1.72,"涨跌额":0.18,"换手率":0.53},{"日期":"2018-11-16T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.57,"最高":10.72,"最低":10.49,"成交量":1059593,"成交额":1123173216.0,"振幅":2.17,"涨跌幅":-0.47,"涨跌额":-0.05,"换手率":0.62},{"日期":"2018-11-19T00:00:00.000","股票代码":"000001","开盘":10.57,"收盘":10.85,"最高":10.88,"最低":10.57,"成交量":1360887,"成交额":1466899424.0,"振幅":2.93,"涨跌幅":2.65,"涨跌额":0.28,"换手率":0.79},{"日期":"2018-11-20T00:00:00.000","股票代码":"000001","开盘":10.75,"收盘":10.57,"最高":10.8,"最低":10.52,"成交量":1033878,"成交额":1099654688.0,"振幅":2.58,"涨跌幅":-2.58,"涨跌额":-0.28,"换手率":0.6},{"日期":"2018-11-21T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.61,"最高":10.67,"最低":10.48,"成交量":666157,"成交额":705638352.0,"振幅":1.8,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.39},{"日期":"2018-11-22T00:00:00.000","股票代码":"000001","开盘":10.67,"收盘":10.55,"最高":10.67,"最低":10.48,"成交量":500268,"成交额":527103280.0,"振幅":1.79,"涨跌幅":-0.57,"涨跌额":-0.06,"换手率":0.29},{"日期":"2018-11-23T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.32,"最高":10.58,"最低":10.31,"成交量":700358,"成交额":730667664.0,"振幅":2.56,"涨跌幅":-2.18,"涨跌额":-0.23,"换手率":0.41},{"日期":"2018-11-26T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.34,"最高":10.46,"最低":10.3,"成交量":516569,"成交额":535963344.0,"振幅":1.55,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.3},{"日期":"2018-11-27T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.18,"最高":10.39,"最低":10.16,"成交量":733448,"成交额":752824128.0,"振幅":2.22,"涨跌幅":-1.55,"涨跌额":-0.16,"换手率":0.43},{"日期":"2018-11-28T00:00:00.000","股票代码":"000001","开盘":10.17,"收盘":10.28,"最高":10.31,"最低":10.16,"成交量":537751,"成交额":550820240.0,"振幅":1.47,"涨跌幅":0.98,"涨跌额":0.1,"换手率":0.31},{"日期":"2018-11-29T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.2,"最高":10.39,"最低":10.19,"成交量":485284,"成交额":499068832.0,"振幅":1.95,"涨跌幅":-0.78,"涨跌额":-0.08,"换手率":0.28},{"日期":"2018-11-30T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.36,"最高":10.36,"最低":10.17,"成交量":594715,"成交额":610571536.0,"振幅":1.86,"涨跌幅":1.57,"涨跌额":0.16,"换手率":0.35},{"日期":"2018-12-03T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.59,"最高":10.66,"最低":10.47,"成交量":1064097,"成交额":1126374832.0,"振幅":1.83,"涨跌幅":2.22,"涨跌额":0.23,"换手率":0.62},{"日期":"2018-12-04T00:00:00.000","股票代码":"000001","开盘":10.57,"收盘":10.59,"最高":10.62,"最低":10.53,"成交量":534813,"成交额":565743744.0,"振幅":0.85,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.31},{"日期":"2018-12-05T00:00:00.000","股票代码":"000001","开盘":10.49,"收盘":10.45,"最高":10.51,"最低":10.4,"成交量":581545,"成交额":608133296.0,"振幅":1.04,"涨跌幅":-1.32,"涨跌额":-0.14,"换手率":0.34},{"日期":"2018-12-06T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.25,"最高":10.37,"最低":10.23,"成交量":578866,"成交额":594649680.0,"振幅":1.34,"涨跌幅":-1.91,"涨跌额":-0.2,"换手率":0.34},{"日期":"2018-12-07T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.28,"最高":10.39,"最低":10.27,"成交量":340216,"成交额":351101376.0,"振幅":1.17,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.2},{"日期":"2018-12-10T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.17,"最高":10.27,"最低":10.13,"成交量":494819,"成交额":504040656.0,"振幅":1.36,"涨跌幅":-1.07,"涨跌额":-0.11,"换手率":0.29},{"日期":"2018-12-11T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.23,"最高":10.26,"最低":10.17,"成交量":299090,"成交额":305389216.0,"振幅":0.88,"涨跌幅":0.59,"涨跌额":0.06,"换手率":0.17},{"日期":"2018-12-12T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.24,"最高":10.32,"最低":10.2,"成交量":366379,"成交额":375402864.0,"振幅":1.17,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.21},{"日期":"2018-12-13T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.39,"最高":10.48,"最低":10.2,"成交量":790845,"成交额":819920688.0,"振幅":2.73,"涨跌幅":1.46,"涨跌额":0.15,"换手率":0.46},{"日期":"2018-12-14T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.17,"最高":10.35,"最低":10.16,"成交量":526675,"成交额":539263008.0,"振幅":1.83,"涨跌幅":-2.12,"涨跌额":-0.22,"换手率":0.31},{"日期":"2018-12-17T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":10.29,"最高":10.33,"最低":10.1,"成交量":571275,"成交额":584679520.0,"振幅":2.26,"涨跌幅":1.18,"涨跌额":0.12,"换手率":0.33},{"日期":"2018-12-18T00:00:00.000","股票代码":"000001","开盘":10.2,"收盘":10.12,"最高":10.32,"最低":10.1,"成交量":537744,"成交额":547157568.0,"振幅":2.14,"涨跌幅":-1.65,"涨跌额":-0.17,"换手率":0.31},{"日期":"2018-12-19T00:00:00.000","股票代码":"000001","开盘":10.14,"收盘":9.94,"最高":10.18,"最低":9.9,"成交量":598007,"成交额":600090176.0,"振幅":2.77,"涨跌幅":-1.78,"涨跌额":-0.18,"换手率":0.35},{"日期":"2018-12-20T00:00:00.000","股票代码":"000001","开盘":9.92,"收盘":9.71,"最高":9.97,"最低":9.63,"成交量":990285,"成交额":964202864.0,"振幅":3.42,"涨跌幅":-2.31,"涨跌额":-0.23,"换手率":0.58},{"日期":"2018-12-21T00:00:00.000","股票代码":"000001","开盘":9.68,"收盘":9.45,"最高":9.7,"最低":9.33,"成交量":1000617,"成交额":944460336.0,"振幅":3.81,"涨跌幅":-2.68,"涨跌额":-0.26,"换手率":0.58},{"日期":"2018-12-24T00:00:00.000","股票代码":"000001","开盘":9.4,"收盘":9.42,"最高":9.45,"最低":9.31,"成交量":509118,"成交额":477186912.0,"振幅":1.48,"涨跌幅":-0.32,"涨跌额":-0.03,"换手率":0.3},{"日期":"2018-12-25T00:00:00.000","股票代码":"000001","开盘":9.29,"收盘":9.34,"最高":9.43,"最低":9.21,"成交量":586615,"成交额":545235600.0,"振幅":2.34,"涨跌幅":-0.85,"涨跌额":-0.08,"换手率":0.34},{"日期":"2018-12-26T00:00:00.000","股票代码":"000001","开盘":9.35,"收盘":9.3,"最高":9.42,"最低":9.27,"成交量":421141,"成交额":393215136.0,"振幅":1.61,"涨跌幅":-0.43,"涨跌额":-0.04,"换手率":0.25},{"日期":"2018-12-27T00:00:00.000","股票代码":"000001","开盘":9.45,"收盘":9.28,"最高":9.49,"最低":9.28,"成交量":624593,"成交额":586343760.0,"振幅":2.26,"涨跌幅":-0.22,"涨跌额":-0.02,"换手率":0.36},{"日期":"2018-12-28T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.38,"最高":9.46,"最低":9.31,"成交量":576604,"成交额":541571008.0,"振幅":1.62,"涨跌幅":1.08,"涨跌额":0.1,"换手率":0.34},{"日期":"2019-01-02T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.19,"最高":9.42,"最低":9.16,"成交量":539386,"成交额":498695104.0,"振幅":2.77,"涨跌幅":-2.03,"涨跌额":-0.19,"换手率":0.31},{"日期":"2019-01-03T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.28,"最高":9.33,"最低":9.15,"成交量":415538,"成交额":384457712.0,"振幅":1.96,"涨跌幅":0.98,"涨跌额":0.09,"换手率":0.24},{"日期":"2019-01-04T00:00:00.000","股票代码":"000001","开盘":9.24,"收盘":9.75,"最高":9.82,"最低":9.22,"成交量":1481159,"成交额":1422149888.0,"振幅":6.47,"涨跌幅":5.06,"涨跌额":0.47,"换手率":0.86},{"日期":"2019-01-07T00:00:00.000","股票代码":"000001","开盘":9.84,"收盘":9.74,"最高":9.85,"最低":9.63,"成交量":865688,"成交额":841166432.0,"振幅":2.26,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.5},{"日期":"2019-01-08T00:00:00.000","股票代码":"000001","开盘":9.73,"收盘":9.66,"最高":9.74,"最低":9.62,"成交量":402388,"成交额":389247792.0,"振幅":1.23,"涨跌幅":-0.82,"涨跌额":-0.08,"换手率":0.23},{"日期":"2019-01-09T00:00:00.000","股票代码":"000001","开盘":9.74,"收盘":9.94,"最高":10.08,"最低":9.7,"成交量":1233486,"成交额":1229465120.0,"振幅":3.93,"涨跌幅":2.9,"涨跌额":0.28,"换手率":0.72},{"日期":"2019-01-10T00:00:00.000","股票代码":"000001","开盘":9.87,"收盘":10.1,"最高":10.2,"最低":9.86,"成交量":1071818,"成交额":1079711040.0,"振幅":3.42,"涨跌幅":1.61,"涨跌额":0.16,"换手率":0.62},{"日期":"2019-01-11T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.2,"最高":10.22,"最低":10.05,"成交量":696365,"成交额":708001808.0,"振幅":1.68,"涨跌幅":0.99,"涨跌额":0.1,"换手率":0.41},{"日期":"2019-01-14T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.11,"最高":10.25,"最低":10.07,"成交量":500444,"成交额":507862880.0,"振幅":1.76,"涨跌幅":-0.88,"涨跌额":-0.09,"换手率":0.29},{"日期":"2019-01-15T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.24,"最高":10.28,"最低":10.09,"成交量":542161,"成交额":553027312.0,"振幅":1.88,"涨跌幅":1.29,"涨跌额":0.13,"换手率":0.32},{"日期":"2019-01-16T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.48,"最高":10.5,"最低":10.23,"成交量":977699,"成交额":1017495120.0,"振幅":2.64,"涨跌幅":2.34,"涨跌额":0.24,"换手率":0.57},{"日期":"2019-01-17T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.25,"最高":10.57,"最低":10.17,"成交量":882812,"成交额":910212064.0,"振幅":3.82,"涨跌幅":-2.19,"涨跌额":-0.23,"换手率":0.51},{"日期":"2019-01-18T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.43,"最高":10.49,"最低":10.28,"成交量":738793,"成交额":769973632.0,"振幅":2.05,"涨跌幅":1.76,"涨跌额":0.18,"换手率":0.43},{"日期":"2019-01-21T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.34,"最高":10.47,"最低":10.32,"成交量":659356,"成交额":684465648.0,"振幅":1.44,"涨跌幅":-0.86,"涨跌额":-0.09,"换手率":0.38},{"日期":"2019-01-22T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.28,"最高":10.44,"最低":10.26,"成交量":424414,"成交额":438991456.0,"振幅":1.74,"涨跌幅":-0.58,"涨跌额":-0.06,"换手率":0.25},{"日期":"2019-01-23T00:00:00.000","股票代码":"000001","开盘":10.29,"收盘":10.35,"最高":10.47,"最低":10.29,"成交量":537877,"成交额":559384400.0,"振幅":1.75,"涨跌幅":0.68,"涨跌额":0.07,"换手率":0.31},{"日期":"2019-01-24T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.52,"最高":10.55,"最低":10.37,"成交量":679241,"成交额":711495712.0,"振幅":1.74,"涨跌幅":1.64,"涨跌额":0.17,"换手率":0.4},{"日期":"2019-01-25T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":11.0,"最高":11.04,"最低":10.55,"成交量":2108362,"成交额":2299718224.0,"振幅":4.66,"涨跌幅":4.56,"涨跌额":0.48,"换手率":1.23},{"日期":"2019-01-28T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":10.94,"最高":11.14,"最低":10.88,"成交量":1035910,"成交额":1141853840.0,"振幅":2.36,"涨跌幅":-0.55,"涨跌额":-0.06,"换手率":0.6},{"日期":"2019-01-29T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":11.0,"最高":11.07,"最低":10.77,"成交量":826631,"成交额":904847856.0,"振幅":2.74,"涨跌幅":0.55,"涨跌额":0.06,"换手率":0.48},{"日期":"2019-01-30T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.95,"最高":11.18,"最低":10.86,"成交量":712001,"成交额":785204576.0,"振幅":2.91,"涨跌幅":-0.45,"涨跌额":-0.05,"换手率":0.41},{"日期":"2019-01-31T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":11.1,"最高":11.2,"最低":10.94,"成交量":831623,"成交额":922602880.0,"振幅":2.37,"涨跌幅":1.37,"涨跌额":0.15,"换手率":0.48},{"日期":"2019-02-01T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.2,"最高":11.25,"最低":10.96,"成交量":1014270,"成交额":1127216192.0,"振幅":2.61,"涨跌幅":0.9,"涨跌额":0.1,"换手率":0.59},{"日期":"2019-02-11T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":11.21,"最高":11.21,"最低":10.97,"成交量":801937,"成交额":889951536.0,"振幅":2.14,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.47},{"日期":"2019-02-12T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.19,"最高":11.31,"最低":11.03,"成交量":959937,"成交额":1071873088.0,"振幅":2.5,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.56},{"日期":"2019-02-13T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.38,"最高":11.41,"最低":11.12,"成交量":1137366,"成交额":1280182096.0,"振幅":2.59,"涨跌幅":1.7,"涨跌额":0.19,"换手率":0.66},{"日期":"2019-02-14T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.25,"最高":11.33,"最低":11.19,"成交量":869185,"成交额":977818096.0,"振幅":1.23,"涨跌幅":-1.14,"涨跌额":-0.13,"换手率":0.51},{"日期":"2019-02-15T00:00:00.000","股票代码":"000001","开盘":11.23,"收盘":10.95,"最高":11.23,"最低":10.9,"成交量":1100127,"成交额":1213914432.0,"振幅":2.93,"涨跌幅":-2.67,"涨跌额":-0.3,"换手率":0.64},{"日期":"2019-02-18T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.36,"最高":11.36,"最低":11.04,"成交量":1255522,"成交额":1408279680.0,"振幅":2.92,"涨跌幅":3.74,"涨跌额":0.41,"换手率":0.73},{"日期":"2019-02-19T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.27,"最高":11.62,"最低":11.24,"成交量":1270882,"成交额":1445281376.0,"振幅":3.35,"涨跌幅":-0.79,"涨跌额":-0.09,"换手率":0.74},{"日期":"2019-02-20T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.41,"最高":11.53,"最低":11.25,"成交量":832630,"成交额":949430816.0,"振幅":2.48,"涨跌幅":1.24,"涨跌额":0.14,"换手率":0.48},{"日期":"2019-02-21T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.36,"最高":11.55,"最低":11.28,"成交量":754246,"成交额":860591072.0,"振幅":2.37,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.44},{"日期":"2019-02-22T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.54,"最高":11.57,"最低":11.15,"成交量":1184048,"成交额":1343020336.0,"振幅":3.7,"涨跌幅":1.58,"涨跌额":0.18,"换手率":0.69},{"日期":"2019-02-25T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":12.55,"最高":12.64,"最低":11.57,"成交量":2824935,"成交额":3415946864.0,"振幅":9.27,"涨跌幅":8.75,"涨跌额":1.01,"换手率":1.65},{"日期":"2019-02-26T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.2,"最高":12.57,"最低":12.15,"成交量":2017545,"成交额":2485673360.0,"振幅":3.35,"涨跌幅":-2.79,"涨跌额":-0.35,"换手率":1.18},{"日期":"2019-02-27T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.4,"最高":12.66,"最低":12.15,"成交量":1979014,"成交额":2454404416.0,"振幅":4.18,"涨跌幅":1.64,"涨跌额":0.2,"换手率":1.15},{"日期":"2019-02-28T00:00:00.000","股票代码":"000001","开盘":12.44,"收盘":12.36,"最高":12.61,"最低":12.27,"成交量":1113100,"成交额":1383110816.0,"振幅":2.74,"涨跌幅":-0.32,"涨跌额":-0.04,"换手率":0.65},{"日期":"2019-03-01T00:00:00.000","股票代码":"000001","开盘":12.48,"收盘":12.76,"最高":12.78,"最低":12.2,"成交量":1712679,"成交额":2137669552.0,"振幅":4.69,"涨跌幅":3.24,"涨跌额":0.4,"换手率":1.0},{"日期":"2019-03-04T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.99,"最高":13.38,"最低":12.62,"成交量":2456830,"成交额":3195011696.0,"振幅":5.96,"涨跌幅":1.8,"涨跌额":0.23,"换手率":1.43},{"日期":"2019-03-05T00:00:00.000","股票代码":"000001","开盘":12.91,"收盘":13.06,"最高":13.29,"最低":12.84,"成交量":1408422,"成交额":1838251664.0,"振幅":3.46,"涨跌幅":0.54,"涨跌额":0.07,"换手率":0.82},{"日期":"2019-03-06T00:00:00.000","股票代码":"000001","开盘":13.06,"收盘":13.08,"最高":13.15,"最低":12.84,"成交量":1245760,"成交额":1614670976.0,"振幅":2.37,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.73},{"日期":"2019-03-07T00:00:00.000","股票代码":"000001","开盘":13.06,"收盘":12.74,"最高":13.06,"最低":12.55,"成交量":1782057,"成交额":2274151008.0,"振幅":3.9,"涨跌幅":-2.6,"涨跌额":-0.34,"换手率":1.04},{"日期":"2019-03-08T00:00:00.000","股票代码":"000001","开盘":12.49,"收盘":12.3,"最高":12.7,"最低":12.25,"成交量":1778162,"成交额":2214572416.0,"振幅":3.53,"涨跌幅":-3.45,"涨跌额":-0.44,"换手率":1.04},{"日期":"2019-03-11T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.32,"最高":12.49,"最低":12.05,"成交量":1157651,"成交额":1416000384.0,"振幅":3.58,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.67},{"日期":"2019-03-12T00:00:00.000","股票代码":"000001","开盘":12.49,"收盘":12.36,"最高":12.64,"最低":12.24,"成交量":1411795,"成交额":1757797248.0,"振幅":3.25,"涨跌幅":0.32,"涨跌额":0.04,"换手率":0.82},{"日期":"2019-03-13T00:00:00.000","股票代码":"000001","开盘":12.34,"收盘":12.37,"最高":12.55,"最低":12.13,"成交量":1269427,"成交额":1568387536.0,"振幅":3.4,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.74},{"日期":"2019-03-14T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.43,"最高":12.62,"最低":12.27,"成交量":1057468,"成交额":1316372928.0,"振幅":2.83,"涨跌幅":0.49,"涨跌额":0.06,"换手率":0.62},{"日期":"2019-03-15T00:00:00.000","股票代码":"000001","开盘":12.34,"收盘":12.5,"最高":12.68,"最低":12.34,"成交量":1045406,"成交额":1311323008.0,"振幅":2.74,"涨跌幅":0.56,"涨跌额":0.07,"换手率":0.61},{"日期":"2019-03-18T00:00:00.000","股票代码":"000001","开盘":12.53,"收盘":12.91,"最高":12.94,"最低":12.32,"成交量":1486455,"成交额":1882483632.0,"振幅":4.96,"涨跌幅":3.28,"涨跌额":0.41,"换手率":0.87},{"日期":"2019-03-19T00:00:00.000","股票代码":"000001","开盘":12.92,"收盘":12.79,"最高":12.94,"最低":12.61,"成交量":957196,"成交额":1221118288.0,"振幅":2.56,"涨跌幅":-0.93,"涨跌额":-0.12,"换手率":0.56},{"日期":"2019-03-20T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.75,"最高":12.88,"最低":12.62,"成交量":929996,"成交额":1185477056.0,"振幅":2.03,"涨跌幅":-0.31,"涨跌额":-0.04,"换手率":0.54},{"日期":"2019-03-21T00:00:00.000","股票代码":"000001","开盘":12.77,"收盘":12.69,"最高":12.8,"最低":12.58,"成交量":860141,"成交额":1092506480.0,"振幅":1.73,"涨跌幅":-0.47,"涨跌额":-0.06,"换手率":0.5},{"日期":"2019-03-22T00:00:00.000","股票代码":"000001","开盘":12.69,"收盘":12.59,"最高":12.74,"最低":12.5,"成交量":713502,"成交额":898629424.0,"振幅":1.89,"涨跌幅":-0.79,"涨跌额":-0.1,"换手率":0.42},{"日期":"2019-03-25T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.11,"最高":12.4,"最低":12.1,"成交量":1179883,"成交额":1445560160.0,"振幅":2.38,"涨跌幅":-3.81,"涨跌额":-0.48,"换手率":0.69},{"日期":"2019-03-26T00:00:00.000","股票代码":"000001","开盘":12.23,"收盘":12.1,"最高":12.29,"最低":12.01,"成交量":935393,"成交额":1136721264.0,"振幅":2.31,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.54},{"日期":"2019-03-27T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.38,"最高":12.47,"最低":12.18,"成交量":922827,"成交额":1138302656.0,"振幅":2.4,"涨跌幅":2.31,"涨跌额":0.28,"换手率":0.54},{"日期":"2019-03-28T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.22,"最高":12.31,"最低":12.1,"成交量":732467,"成交额":892530624.0,"振幅":1.7,"涨跌幅":-1.29,"涨跌额":-0.16,"换手率":0.43},{"日期":"2019-03-29T00:00:00.000","股票代码":"000001","开盘":12.26,"收盘":12.82,"最高":12.82,"最低":12.21,"成交量":1669506,"成交额":2108295392.0,"振幅":4.99,"涨跌幅":4.91,"涨跌额":0.6,"换手率":0.97},{"日期":"2019-04-01T00:00:00.000","股票代码":"000001","开盘":12.83,"收盘":13.18,"最高":13.55,"最低":12.83,"成交量":1951401,"成交额":2588268672.0,"振幅":5.62,"涨跌幅":2.81,"涨跌额":0.36,"换手率":1.14},{"日期":"2019-04-02T00:00:00.000","股票代码":"000001","开盘":13.28,"收盘":13.36,"最高":13.48,"最低":13.23,"成交量":1100384,"成交额":1466040992.0,"振幅":1.9,"涨跌幅":1.37,"涨跌额":0.18,"换手率":0.64},{"日期":"2019-04-03T00:00:00.000","股票代码":"000001","开盘":13.21,"收盘":13.44,"最高":13.45,"最低":13.15,"成交量":792916,"成交额":1056166224.0,"振幅":2.25,"涨跌幅":0.6,"涨跌额":0.08,"换手率":0.46},{"日期":"2019-04-04T00:00:00.000","股票代码":"000001","开盘":13.43,"收盘":13.86,"最高":14.0,"最低":13.43,"成交量":2034365,"成交额":2796366352.0,"振幅":4.24,"涨跌幅":3.13,"涨跌额":0.42,"换手率":1.18},{"日期":"2019-04-08T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":13.96,"最高":14.43,"最低":13.72,"成交量":1743176,"成交额":2464536240.0,"振幅":5.12,"涨跌幅":0.72,"涨跌额":0.1,"换手率":1.02},{"日期":"2019-04-09T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":13.81,"最高":13.98,"最低":13.75,"成交量":781332,"成交额":1080549200.0,"振幅":1.65,"涨跌幅":-1.07,"涨跌额":-0.15,"换手率":0.46},{"日期":"2019-04-10T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.73,"最高":13.88,"最低":13.4,"成交量":947135,"成交额":1289475600.0,"振幅":3.48,"涨跌幅":-0.58,"涨跌额":-0.08,"换手率":0.55},{"日期":"2019-04-11T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.54,"最高":13.96,"最低":13.49,"成交量":655357,"成交额":897382240.0,"振幅":3.42,"涨跌幅":-1.38,"涨跌额":-0.19,"换手率":0.38},{"日期":"2019-04-12T00:00:00.000","股票代码":"000001","开盘":13.49,"收盘":13.42,"最高":13.59,"最低":13.21,"成交量":774325,"成交额":1035139680.0,"振幅":2.81,"涨跌幅":-0.89,"涨跌额":-0.12,"换手率":0.45},{"日期":"2019-04-15T00:00:00.000","股票代码":"000001","开盘":13.72,"收盘":13.69,"最高":14.09,"最低":13.66,"成交量":1533891,"成交额":2134708976.0,"振幅":3.2,"涨跌幅":2.01,"涨跌额":0.27,"换手率":0.89},{"日期":"2019-04-16T00:00:00.000","股票代码":"000001","开盘":13.67,"收盘":14.58,"最高":14.58,"最低":13.55,"成交量":2379375,"成交额":3379550304.0,"振幅":7.52,"涨跌幅":6.5,"涨跌额":0.89,"换手率":1.39},{"日期":"2019-04-17T00:00:00.000","股票代码":"000001","开盘":14.42,"收盘":14.35,"最高":14.59,"最低":14.23,"成交量":1004110,"成交额":1443493488.0,"振幅":2.47,"涨跌幅":-1.58,"涨跌额":-0.23,"换手率":0.58},{"日期":"2019-04-18T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.34,"最高":14.37,"最低":14.11,"成交量":507045,"成交额":721908800.0,"振幅":1.81,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.3},{"日期":"2019-04-19T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.73,"最高":14.8,"最低":14.3,"成交量":1246036,"成交额":1814875936.0,"振幅":3.49,"涨跌幅":2.72,"涨跌额":0.39,"换手率":0.73},{"日期":"2019-04-22T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.15,"最高":14.84,"最低":14.08,"成交量":1322274,"成交额":1899850000.0,"振幅":5.16,"涨跌幅":-3.94,"涨跌额":-0.58,"换手率":0.77},{"日期":"2019-04-23T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.07,"最高":14.2,"最低":13.97,"成交量":940687,"成交额":1326465632.0,"振幅":1.63,"涨跌幅":-0.57,"涨跌额":-0.08,"换手率":0.55},{"日期":"2019-04-24T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.44,"最高":14.6,"最低":14.16,"成交量":1949724,"成交额":2811131024.0,"振幅":3.13,"涨跌幅":2.63,"涨跌额":0.37,"换手率":1.14},{"日期":"2019-04-25T00:00:00.000","股票代码":"000001","开盘":14.38,"收盘":14.13,"最高":14.64,"最低":14.13,"成交量":1111476,"成交额":1597895216.0,"振幅":3.53,"涨跌幅":-2.15,"涨跌额":-0.31,"换手率":0.65},{"日期":"2019-04-26T00:00:00.000","股票代码":"000001","开盘":14.08,"收盘":13.79,"最高":14.25,"最低":13.7,"成交量":1009421,"成交额":1407987360.0,"振幅":3.89,"涨跌幅":-2.41,"涨跌额":-0.34,"换手率":0.59},{"日期":"2019-04-29T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":14.1,"最高":14.33,"最低":13.86,"成交量":1030696,"成交额":1450714128.0,"振幅":3.41,"涨跌幅":2.25,"涨跌额":0.31,"换手率":0.6},{"日期":"2019-04-30T00:00:00.000","股票代码":"000001","开盘":13.99,"收盘":13.85,"最高":14.05,"最低":13.59,"成交量":1116570,"成交额":1542958576.0,"振幅":3.26,"涨跌幅":-1.77,"涨跌额":-0.25,"换手率":0.65},{"日期":"2019-05-06T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":12.87,"最高":13.35,"最低":12.71,"成交量":2108668,"成交额":2742409408.0,"振幅":4.62,"涨跌幅":-7.08,"涨跌额":-0.98,"换手率":1.23},{"日期":"2019-05-07T00:00:00.000","股票代码":"000001","开盘":13.03,"收盘":12.95,"最高":13.09,"最低":12.72,"成交量":1072658,"成交额":1386247072.0,"振幅":2.87,"涨跌幅":0.62,"涨跌额":0.08,"换手率":0.62},{"日期":"2019-05-08T00:00:00.000","股票代码":"000001","开盘":12.72,"收盘":12.6,"最高":12.91,"最低":12.5,"成交量":975451,"成交额":1236655984.0,"振幅":3.17,"涨跌幅":-2.7,"涨跌额":-0.35,"换手率":0.57},{"日期":"2019-05-09T00:00:00.000","股票代码":"000001","开盘":12.52,"收盘":12.16,"最高":12.58,"最低":12.05,"成交量":1557152,"成交额":1904905488.0,"振幅":4.21,"涨跌幅":-3.49,"涨跌额":-0.44,"换手率":0.91},{"日期":"2019-05-10T00:00:00.000","股票代码":"000001","开盘":12.34,"收盘":12.68,"最高":12.75,"最低":12.1,"成交量":1192399,"成交额":1489975632.0,"振幅":5.35,"涨跌幅":4.28,"涨跌额":0.52,"换手率":0.69},{"日期":"2019-05-13T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.3,"最高":12.54,"最低":12.23,"成交量":741918,"成交额":916213712.0,"振幅":2.44,"涨跌幅":-3.0,"涨跌额":-0.38,"换手率":0.43},{"日期":"2019-05-14T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.49,"最高":12.75,"最低":12.16,"成交量":1182598,"成交额":1477008368.0,"振幅":4.8,"涨跌幅":1.54,"涨跌额":0.19,"换手率":0.69},{"日期":"2019-05-15T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.92,"最高":13.11,"最低":12.57,"成交量":1103989,"成交额":1417050112.0,"振幅":4.32,"涨跌幅":3.44,"涨跌额":0.43,"换手率":0.64},{"日期":"2019-05-16T00:00:00.000","股票代码":"000001","开盘":12.93,"收盘":12.85,"最高":12.99,"最低":12.78,"成交量":634901,"成交额":816740928.0,"振幅":1.63,"涨跌幅":-0.54,"涨跌额":-0.07,"换手率":0.37},{"日期":"2019-05-17T00:00:00.000","股票代码":"000001","开盘":12.92,"收盘":12.44,"最高":12.93,"最低":12.36,"成交量":965001,"成交额":1208569904.0,"振幅":4.44,"涨跌幅":-3.19,"涨跌额":-0.41,"换手率":0.56},{"日期":"2019-05-20T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.38,"最高":12.54,"最低":12.25,"成交量":786435,"成交额":971222480.0,"振幅":2.33,"涨跌幅":-0.48,"涨跌额":-0.06,"换手率":0.46},{"日期":"2019-05-21T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.56,"最高":12.73,"最低":12.36,"成交量":731211,"成交额":919191248.0,"振幅":2.99,"涨跌幅":1.45,"涨跌额":0.18,"换手率":0.43},{"日期":"2019-05-22T00:00:00.000","股票代码":"000001","开盘":12.57,"收盘":12.4,"最高":12.57,"最低":12.32,"成交量":506231,"成交额":628437472.0,"振幅":1.99,"涨跌幅":-1.27,"涨跌额":-0.16,"换手率":0.29},{"日期":"2019-05-23T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.29,"最高":12.42,"最低":12.14,"成交量":666855,"成交额":817850528.0,"振幅":2.26,"涨跌幅":-0.89,"涨跌额":-0.11,"换手率":0.39},{"日期":"2019-05-24T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.35,"最高":12.45,"最低":12.31,"成交量":495526,"成交额":613106256.0,"振幅":1.14,"涨跌幅":0.49,"涨跌额":0.06,"换手率":0.29},{"日期":"2019-05-27T00:00:00.000","股票代码":"000001","开盘":12.21,"收盘":12.37,"最高":12.42,"最低":11.93,"成交量":1048426,"成交额":1275632720.0,"振幅":3.97,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.61},{"日期":"2019-05-28T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.49,"最高":12.55,"最低":12.26,"成交量":880703,"成交额":1094063184.0,"振幅":2.34,"涨跌幅":0.97,"涨跌额":0.12,"换手率":0.51},{"日期":"2019-05-29T00:00:00.000","股票代码":"000001","开盘":12.36,"收盘":12.4,"最高":12.59,"最低":12.26,"成交量":666412,"成交额":827828656.0,"振幅":2.64,"涨跌幅":-0.72,"涨跌额":-0.09,"换手率":0.39},{"日期":"2019-05-30T00:00:00.000","股票代码":"000001","开盘":12.32,"收盘":12.22,"最高":12.38,"最低":12.11,"成交量":646285,"成交额":787801008.0,"振幅":2.18,"涨跌幅":-1.45,"涨跌额":-0.18,"换手率":0.38},{"日期":"2019-05-31T00:00:00.000","股票代码":"000001","开盘":12.16,"收盘":12.18,"最高":12.4,"最低":12.11,"成交量":686794,"成交额":839375712.0,"振幅":2.37,"涨跌幅":-0.33,"涨跌额":-0.04,"换手率":0.4},{"日期":"2019-06-03T00:00:00.000","股票代码":"000001","开盘":12.22,"收盘":11.9,"最高":12.33,"最低":11.82,"成交量":1512719,"成交额":1816591872.0,"振幅":4.19,"涨跌幅":-2.3,"涨跌额":-0.28,"换手率":0.88},{"日期":"2019-06-04T00:00:00.000","股票代码":"000001","开盘":11.89,"收盘":11.85,"最高":11.94,"最低":11.6,"成交量":974655,"成交额":1147709584.0,"振幅":2.86,"涨跌幅":-0.42,"涨跌额":-0.05,"换手率":0.57},{"日期":"2019-06-05T00:00:00.000","股票代码":"000001","开盘":11.97,"收盘":11.97,"最高":12.14,"最低":11.92,"成交量":748892,"成交额":899331712.0,"振幅":1.86,"涨跌幅":1.01,"涨跌额":0.12,"换手率":0.44},{"日期":"2019-06-06T00:00:00.000","股票代码":"000001","开盘":11.97,"收盘":11.92,"最高":12.07,"最低":11.89,"成交量":433665,"成交额":519425120.0,"振幅":1.5,"涨跌幅":-0.42,"涨跌额":-0.05,"换手率":0.25},{"日期":"2019-06-10T00:00:00.000","股票代码":"000001","开盘":12.01,"收盘":12.34,"最高":12.47,"最低":11.98,"成交量":1144669,"成交额":1404223616.0,"振幅":4.11,"涨跌幅":3.52,"涨跌额":0.42,"换手率":0.67},{"日期":"2019-06-11T00:00:00.000","股票代码":"000001","开盘":12.34,"收盘":12.65,"最高":12.72,"最低":12.3,"成交量":1251088,"成交额":1574105216.0,"振幅":3.4,"涨跌幅":2.51,"涨跌额":0.31,"换手率":0.73},{"日期":"2019-06-12T00:00:00.000","股票代码":"000001","开盘":12.63,"收盘":12.57,"最高":12.66,"最低":12.44,"成交量":657310,"成交额":825178000.0,"振幅":1.74,"涨跌幅":-0.63,"涨跌额":-0.08,"换手率":0.38},{"日期":"2019-06-13T00:00:00.000","股票代码":"000001","开盘":12.54,"收盘":12.59,"最高":12.68,"最低":12.43,"成交量":530000,"成交额":666277696.0,"振幅":1.99,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.31},{"日期":"2019-06-14T00:00:00.000","股票代码":"000001","开盘":12.59,"收盘":12.49,"最高":12.69,"最低":12.45,"成交量":483192,"成交额":606815216.0,"振幅":1.91,"涨跌幅":-0.79,"涨跌额":-0.1,"换手率":0.28},{"日期":"2019-06-17T00:00:00.000","股票代码":"000001","开盘":12.48,"收盘":12.67,"最高":12.79,"最低":12.48,"成交量":619816,"成交额":786223584.0,"振幅":2.48,"涨跌幅":1.44,"涨跌额":0.18,"换手率":0.36},{"日期":"2019-06-18T00:00:00.000","股票代码":"000001","开盘":12.67,"收盘":12.8,"最高":12.85,"最低":12.59,"成交量":483555,"成交额":616237568.0,"振幅":2.05,"涨跌幅":1.03,"涨跌额":0.13,"换手率":0.28},{"日期":"2019-06-19T00:00:00.000","股票代码":"000001","开盘":13.29,"收盘":13.07,"最高":13.39,"最低":13.01,"成交量":1143226,"成交额":1504997840.0,"振幅":2.97,"涨跌幅":2.11,"涨跌额":0.27,"换手率":0.67},{"日期":"2019-06-20T00:00:00.000","股票代码":"000001","开盘":13.17,"收盘":13.8,"最高":13.95,"最低":13.12,"成交量":1529191,"成交额":2083209232.0,"振幅":6.35,"涨跌幅":5.59,"涨跌额":0.73,"换手率":0.89},{"日期":"2019-06-21T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.64,"最高":13.87,"最低":13.58,"成交量":1011129,"成交额":1384099584.0,"振幅":2.1,"涨跌幅":-1.16,"涨跌额":-0.16,"换手率":0.59},{"日期":"2019-06-24T00:00:00.000","股票代码":"000001","开盘":13.69,"收盘":13.69,"最高":13.83,"最低":13.61,"成交量":659573,"成交额":904433344.0,"振幅":1.61,"涨跌幅":0.37,"涨跌额":0.05,"换手率":0.38},{"日期":"2019-06-25T00:00:00.000","股票代码":"000001","开盘":13.72,"收盘":13.43,"最高":13.72,"最低":13.07,"成交量":1469227,"成交额":1954855792.0,"振幅":4.75,"涨跌幅":-1.9,"涨跌额":-0.26,"换手率":0.86},{"日期":"2019-06-26T00:00:00.000","股票代码":"000001","开盘":13.27,"收盘":13.37,"最高":13.5,"最低":13.19,"成交量":546505,"成交额":731207280.0,"振幅":2.31,"涨跌幅":-0.45,"涨跌额":-0.06,"换手率":0.32},{"日期":"2019-06-27T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.71,"最高":13.85,"最低":13.45,"成交量":925075,"成交额":1270042464.0,"振幅":2.99,"涨跌幅":2.54,"涨跌额":0.34,"换手率":0.54},{"日期":"2019-06-28T00:00:00.000","股票代码":"000001","开盘":13.73,"收盘":13.78,"最高":13.79,"最低":13.58,"成交量":498094,"成交额":682679968.0,"振幅":1.53,"涨跌幅":0.51,"涨跌额":0.07,"换手率":0.29},{"日期":"2019-07-01T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":13.93,"最高":14.18,"最低":13.87,"成交量":960636,"成交额":1347792880.0,"振幅":2.25,"涨跌幅":1.09,"涨跌额":0.15,"换手率":0.56},{"日期":"2019-07-02T00:00:00.000","股票代码":"000001","开盘":13.88,"收盘":14.18,"最高":14.24,"最低":13.86,"成交量":1052745,"成交额":1481211360.0,"振幅":2.73,"涨跌幅":1.79,"涨跌额":0.25,"换手率":0.61},{"日期":"2019-07-03T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.01,"最高":14.21,"最低":13.87,"成交量":769078,"成交额":1076744400.0,"振幅":2.4,"涨跌幅":-1.2,"涨跌额":-0.17,"换手率":0.45},{"日期":"2019-07-04T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":13.99,"最高":14.28,"最低":13.88,"成交量":621293,"成交额":873624288.0,"振幅":2.86,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.36},{"日期":"2019-07-05T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.92,"最高":13.98,"最低":13.69,"成交量":749196,"成交额":1037357168.0,"振幅":2.07,"涨跌幅":-0.5,"涨跌额":-0.07,"换手率":0.44},{"日期":"2019-07-08T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.59,"最高":13.88,"最低":13.45,"成交量":778414,"成交额":1061095712.0,"振幅":3.09,"涨跌幅":-2.37,"涨跌额":-0.33,"换手率":0.45},{"日期":"2019-07-09T00:00:00.000","股票代码":"000001","开盘":13.63,"收盘":13.59,"最高":13.71,"最低":13.44,"成交量":494296,"成交额":670391728.0,"振幅":1.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2019-07-10T00:00:00.000","股票代码":"000001","开盘":13.61,"收盘":13.56,"最高":13.7,"最低":13.49,"成交量":358221,"成交额":487071872.0,"振幅":1.55,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.21},{"日期":"2019-07-11T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.54,"最高":13.78,"最低":13.53,"成交量":484183,"成交额":660588304.0,"振幅":1.84,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.28},{"日期":"2019-07-12T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":14.12,"最高":14.23,"最低":13.58,"成交量":1465367,"成交额":2055749888.0,"振幅":4.8,"涨跌幅":4.28,"涨跌额":0.58,"换手率":0.85},{"日期":"2019-07-15T00:00:00.000","股票代码":"000001","开盘":14.03,"收盘":14.0,"最高":14.12,"最低":13.84,"成交量":841283,"成交额":1175798112.0,"振幅":1.98,"涨跌幅":-0.85,"涨跌额":-0.12,"换手率":0.49},{"日期":"2019-07-16T00:00:00.000","股票代码":"000001","开盘":13.97,"收盘":13.75,"最高":13.99,"最低":13.71,"成交量":722781,"成交额":998151584.0,"振幅":2.0,"涨跌幅":-1.79,"涨跌额":-0.25,"换手率":0.42},{"日期":"2019-07-17T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.69,"最高":13.81,"最低":13.61,"成交量":410021,"成交额":561944448.0,"振幅":1.45,"涨跌幅":-0.44,"涨跌额":-0.06,"换手率":0.24},{"日期":"2019-07-18T00:00:00.000","股票代码":"000001","开盘":13.65,"收盘":13.67,"最高":13.81,"最低":13.56,"成交量":422826,"成交额":578067488.0,"振幅":1.83,"涨跌幅":-0.15,"涨跌额":-0.02,"换手率":0.25},{"日期":"2019-07-19T00:00:00.000","股票代码":"000001","开盘":13.74,"收盘":13.99,"最高":14.08,"最低":13.68,"成交量":866391,"成交额":1207316528.0,"振幅":2.93,"涨跌幅":2.34,"涨跌额":0.32,"换手率":0.5},{"日期":"2019-07-22T00:00:00.000","股票代码":"000001","开盘":13.96,"收盘":13.85,"最高":14.02,"最低":13.76,"成交量":582283,"成交额":807249424.0,"振幅":1.86,"涨跌幅":-1.0,"涨跌额":-0.14,"换手率":0.34},{"日期":"2019-07-23T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":13.76,"最高":13.87,"最低":13.65,"成交量":504004,"成交额":692328448.0,"振幅":1.59,"涨跌幅":-0.65,"涨跌额":-0.09,"换手率":0.29},{"日期":"2019-07-24T00:00:00.000","股票代码":"000001","开盘":13.87,"收盘":13.88,"最高":14.01,"最低":13.79,"成交量":570276,"成交额":793387776.0,"振幅":1.6,"涨跌幅":0.87,"涨跌额":0.12,"换手率":0.33},{"日期":"2019-07-25T00:00:00.000","股票代码":"000001","开盘":13.92,"收盘":14.2,"最高":14.27,"最低":13.85,"成交量":1087826,"成交额":1534889648.0,"振幅":3.03,"涨跌幅":2.31,"涨跌额":0.32,"换手率":0.63},{"日期":"2019-07-26T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.23,"最高":14.25,"最低":14.08,"成交量":635306,"成交额":901074112.0,"振幅":1.2,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.37},{"日期":"2019-07-29T00:00:00.000","股票代码":"000001","开盘":14.25,"收盘":14.29,"最高":14.45,"最低":14.18,"成交量":715576,"成交额":1023261760.0,"振幅":1.9,"涨跌幅":0.42,"涨跌额":0.06,"换手率":0.42},{"日期":"2019-07-30T00:00:00.000","股票代码":"000001","开盘":14.31,"收盘":14.37,"最高":14.55,"最低":14.29,"成交量":796634,"成交额":1148582416.0,"振幅":1.82,"涨跌幅":0.56,"涨跌额":0.08,"换手率":0.46},{"日期":"2019-07-31T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.13,"最高":14.32,"最低":14.08,"成交量":634723,"成交额":899227872.0,"振幅":1.67,"涨跌幅":-1.67,"涨跌额":-0.24,"换手率":0.37},{"日期":"2019-08-01T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":14.1,"最高":14.19,"最低":13.94,"成交量":527981,"成交额":742308288.0,"振幅":1.77,"涨跌幅":-0.21,"涨跌额":-0.03,"换手率":0.31},{"日期":"2019-08-02T00:00:00.000","股票代码":"000001","开盘":13.77,"收盘":13.74,"最高":13.88,"最低":13.66,"成交量":969926,"成交额":1333400768.0,"振幅":1.56,"涨跌幅":-2.55,"涨跌额":-0.36,"换手率":0.56},{"日期":"2019-08-05T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.35,"最高":13.64,"最低":13.27,"成交量":893082,"成交额":1201885392.0,"振幅":2.69,"涨跌幅":-2.84,"涨跌额":-0.39,"换手率":0.52},{"日期":"2019-08-06T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.37,"最高":13.46,"最低":13.03,"成交量":882499,"成交额":1166971472.0,"振幅":3.22,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.51},{"日期":"2019-08-07T00:00:00.000","股票代码":"000001","开盘":13.49,"收盘":13.54,"最高":13.64,"最低":13.37,"成交量":793039,"成交额":1070736944.0,"振幅":2.02,"涨跌幅":1.27,"涨跌额":0.17,"换手率":0.46},{"日期":"2019-08-08T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":14.38,"最高":14.5,"最低":13.85,"成交量":2330715,"成交额":3313302096.0,"振幅":4.8,"涨跌幅":6.2,"涨跌额":0.84,"换手率":1.36},{"日期":"2019-08-09T00:00:00.000","股票代码":"000001","开盘":14.55,"收盘":14.52,"最高":14.85,"最低":14.43,"成交量":2060575,"成交额":3021884304.0,"振幅":2.92,"涨跌幅":0.97,"涨跌额":0.14,"换手率":1.2},{"日期":"2019-08-12T00:00:00.000","股票代码":"000001","开盘":14.61,"收盘":15.12,"最高":15.12,"最低":14.6,"成交量":2733425,"成交额":4084497904.0,"振幅":3.58,"涨跌幅":4.13,"涨跌额":0.6,"换手率":1.59},{"日期":"2019-08-13T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.89,"最高":15.08,"最低":14.74,"成交量":1293736,"成交额":1925835296.0,"振幅":2.25,"涨跌幅":-1.52,"涨跌额":-0.23,"换手率":0.75},{"日期":"2019-08-14T00:00:00.000","股票代码":"000001","开盘":15.14,"收盘":14.97,"最高":15.22,"最低":14.8,"成交量":1360547,"成交额":2038261152.0,"振幅":2.82,"涨跌幅":0.54,"涨跌额":0.08,"换手率":0.79},{"日期":"2019-08-15T00:00:00.000","股票代码":"000001","开盘":14.64,"收盘":14.94,"最高":14.96,"最低":14.6,"成交量":897376,"成交额":1333117728.0,"振幅":2.4,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.52},{"日期":"2019-08-16T00:00:00.000","股票代码":"000001","开盘":15.09,"收盘":14.9,"最高":15.14,"最低":14.78,"成交量":986903,"成交额":1474900256.0,"振幅":2.41,"涨跌幅":-0.27,"涨跌额":-0.04,"换手率":0.57},{"日期":"2019-08-19T00:00:00.000","股票代码":"000001","开盘":14.91,"收盘":14.92,"最高":14.94,"最低":14.52,"成交量":2292956,"成交额":3368207936.0,"振幅":2.82,"涨跌幅":0.13,"涨跌额":0.02,"换手率":1.34},{"日期":"2019-08-20T00:00:00.000","股票代码":"000001","开盘":14.92,"收盘":14.99,"最高":15.2,"最低":14.77,"成交量":1921042,"成交额":2872304208.0,"振幅":2.88,"涨跌幅":0.47,"涨跌额":0.07,"换手率":1.12},{"日期":"2019-08-21T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.45,"最高":14.89,"最低":14.38,"成交量":1990132,"成交额":2902251104.0,"振幅":3.4,"涨跌幅":-3.6,"涨跌额":-0.54,"换手率":1.16},{"日期":"2019-08-22T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.31,"最高":14.45,"最低":14.2,"成交量":1353072,"成交额":1935208496.0,"振幅":1.73,"涨跌幅":-0.97,"涨跌额":-0.14,"换手率":0.79},{"日期":"2019-08-23T00:00:00.000","股票代码":"000001","开盘":14.37,"收盘":14.65,"最高":14.74,"最低":14.35,"成交量":1636868,"成交额":2388239088.0,"振幅":2.73,"涨跌幅":2.38,"涨跌额":0.34,"换手率":0.95},{"日期":"2019-08-26T00:00:00.000","股票代码":"000001","开盘":14.42,"收盘":14.25,"最高":14.5,"最低":14.15,"成交量":1415123,"成交额":2018498032.0,"振幅":2.39,"涨跌幅":-2.73,"涨跌额":-0.4,"换手率":0.82},{"日期":"2019-08-27T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.31,"最高":14.48,"最低":14.24,"成交量":1356713,"成交额":1948127120.0,"振幅":1.68,"涨跌幅":0.42,"涨跌额":0.06,"换手率":0.79},{"日期":"2019-08-28T00:00:00.000","股票代码":"000001","开盘":14.26,"收盘":14.27,"最高":14.28,"最低":14.05,"成交量":829658,"成交额":1176329088.0,"振幅":1.61,"涨跌幅":-0.28,"涨跌额":-0.04,"换手率":0.48},{"日期":"2019-08-29T00:00:00.000","股票代码":"000001","开盘":14.22,"收盘":14.13,"最高":14.24,"最低":14.08,"成交量":609034,"成交额":861177488.0,"振幅":1.12,"涨跌幅":-0.98,"涨跌额":-0.14,"换手率":0.35},{"日期":"2019-08-30T00:00:00.000","股票代码":"000001","开盘":14.29,"收盘":14.16,"最高":14.39,"最低":14.1,"成交量":798501,"成交额":1136119664.0,"振幅":2.05,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.47},{"日期":"2019-09-02T00:00:00.000","股票代码":"000001","开盘":14.15,"收盘":14.45,"最高":14.5,"最低":14.11,"成交量":1360201,"成交额":1955673136.0,"振幅":2.75,"涨跌幅":2.05,"涨跌额":0.29,"换手率":0.79},{"日期":"2019-09-03T00:00:00.000","股票代码":"000001","开盘":14.48,"收盘":14.3,"最高":14.51,"最低":14.25,"成交量":858654,"成交额":1230606480.0,"振幅":1.8,"涨跌幅":-1.04,"涨跌额":-0.15,"换手率":0.5},{"日期":"2019-09-04T00:00:00.000","股票代码":"000001","开盘":14.32,"收盘":14.44,"最高":14.5,"最低":14.31,"成交量":973965,"成交额":1404037296.0,"振幅":1.33,"涨跌幅":0.98,"涨跌额":0.14,"换手率":0.57},{"日期":"2019-09-05T00:00:00.000","股票代码":"000001","开盘":14.56,"收盘":14.58,"最高":14.85,"最低":14.55,"成交量":1768051,"成交额":2599478256.0,"振幅":2.08,"涨跌幅":0.97,"涨跌额":0.14,"换手率":1.03},{"日期":"2019-09-06T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.81,"最高":14.81,"最低":14.62,"成交量":986433,"成交额":1451264912.0,"振幅":1.3,"涨跌幅":1.58,"涨跌额":0.23,"换手率":0.57},{"日期":"2019-09-09T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":14.69,"最高":15.0,"最低":14.6,"成交量":1299839,"成交额":1918042304.0,"振幅":2.7,"涨跌幅":-0.81,"涨跌额":-0.12,"换手率":0.76},{"日期":"2019-09-10T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.55,"最高":14.64,"最低":14.41,"成交量":796871,"成交额":1155180736.0,"振幅":1.57,"涨跌幅":-0.95,"涨跌额":-0.14,"换手率":0.46},{"日期":"2019-09-11T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.56,"最高":14.71,"最低":14.46,"成交量":818614,"成交额":1192674256.0,"振幅":1.72,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.48},{"日期":"2019-09-12T00:00:00.000","股票代码":"000001","开盘":14.66,"收盘":14.68,"最高":14.78,"最低":14.53,"成交量":1150688,"成交额":1682911856.0,"振幅":1.72,"涨跌幅":0.82,"涨跌额":0.12,"换手率":0.61},{"日期":"2019-09-16T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.45,"最高":14.72,"最低":14.4,"成交量":929894,"成交额":1349401488.0,"振幅":2.18,"涨跌幅":-1.57,"涨跌额":-0.23,"换手率":0.49},{"日期":"2019-09-17T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.24,"最高":14.45,"最低":14.18,"成交量":882656,"成交额":1261416560.0,"振幅":1.87,"涨跌幅":-1.45,"涨跌额":-0.21,"换手率":0.47},{"日期":"2019-09-18T00:00:00.000","股票代码":"000001","开盘":14.24,"收盘":14.41,"最高":14.48,"最低":14.24,"成交量":820436,"成交额":1179079984.0,"振幅":1.69,"涨跌幅":1.19,"涨跌额":0.17,"换手率":0.42},{"日期":"2019-09-19T00:00:00.000","股票代码":"000001","开盘":14.48,"收盘":14.84,"最高":14.89,"最低":14.48,"成交量":1884021,"成交额":2777383504.0,"振幅":2.85,"涨跌幅":2.98,"涨跌额":0.43,"换手率":0.97},{"日期":"2019-09-20T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.34,"最高":15.4,"最低":14.93,"成交量":2644285,"成交额":4020646528.0,"振幅":3.17,"涨跌幅":3.37,"涨跌额":0.5,"换手率":1.36},{"日期":"2019-09-23T00:00:00.000","股票代码":"000001","开盘":15.34,"收盘":15.38,"最高":15.47,"最低":15.18,"成交量":1403282,"成交额":2148740448.0,"振幅":1.89,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.72},{"日期":"2019-09-24T00:00:00.000","股票代码":"000001","开盘":15.47,"收盘":15.18,"最高":15.54,"最低":15.18,"成交量":1129103,"成交额":1726238272.0,"振幅":2.34,"涨跌幅":-1.3,"涨跌额":-0.2,"换手率":0.58},{"日期":"2019-09-25T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.75,"最高":15.85,"最低":15.19,"成交量":1938893,"成交额":3024598928.0,"振幅":4.35,"涨跌幅":3.75,"涨跌额":0.57,"换手率":1.0},{"日期":"2019-09-26T00:00:00.000","股票代码":"000001","开盘":15.86,"收盘":15.71,"最高":16.04,"最低":15.66,"成交量":1686593,"成交额":2673096944.0,"振幅":2.41,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.87},{"日期":"2019-09-27T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":15.9,"最高":16.0,"最低":15.7,"成交量":1007706,"成交额":1598567056.0,"振幅":1.91,"涨跌幅":1.21,"涨跌额":0.19,"换手率":0.52},{"日期":"2019-09-30T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.59,"最高":15.89,"最低":15.57,"成交量":1046363,"成交额":1645828528.0,"振幅":2.01,"涨跌幅":-1.95,"涨跌额":-0.31,"换手率":0.54},{"日期":"2019-10-08T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":16.2,"最高":16.23,"最低":15.6,"成交量":1386676,"成交额":2225024592.0,"振幅":4.04,"涨跌幅":3.91,"涨跌额":0.61,"换手率":0.71},{"日期":"2019-10-09T00:00:00.000","股票代码":"000001","开盘":16.1,"收盘":16.25,"最高":16.52,"最低":16.02,"成交量":1316693,"成交额":2145061760.0,"振幅":3.09,"涨跌幅":0.31,"涨跌额":0.05,"换手率":0.68},{"日期":"2019-10-10T00:00:00.000","股票代码":"000001","开盘":16.27,"收盘":16.24,"最高":16.27,"最低":15.99,"成交量":879747,"成交额":1418751872.0,"振幅":1.72,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.45},{"日期":"2019-10-11T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.81,"最高":16.95,"最低":16.2,"成交量":1405423,"成交额":2335030592.0,"振幅":4.62,"涨跌幅":3.51,"涨跌额":0.57,"换手率":0.72},{"日期":"2019-10-14T00:00:00.000","股票代码":"000001","开盘":16.97,"收盘":17.22,"最高":17.6,"最低":16.92,"成交量":1557637,"成交额":2688929552.0,"振幅":4.05,"涨跌幅":2.44,"涨跌额":0.41,"换手率":0.8},{"日期":"2019-10-15T00:00:00.000","股票代码":"000001","开盘":17.25,"收盘":17.18,"最高":17.35,"最低":16.82,"成交量":881955,"成交额":1503633376.0,"振幅":3.08,"涨跌幅":-0.23,"涨跌额":-0.04,"换手率":0.45},{"日期":"2019-10-16T00:00:00.000","股票代码":"000001","开盘":17.26,"收盘":16.79,"最高":17.44,"最低":16.63,"成交量":1267671,"成交额":2146150624.0,"振幅":4.71,"涨跌幅":-2.27,"涨跌额":-0.39,"换手率":0.65},{"日期":"2019-10-17T00:00:00.000","股票代码":"000001","开盘":16.9,"收盘":16.7,"最高":17.0,"最低":16.55,"成交量":1126182,"成交额":1887045616.0,"振幅":2.68,"涨跌幅":-0.54,"涨跌额":-0.09,"换手率":0.58},{"日期":"2019-10-18T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.51,"最高":17.04,"最低":16.43,"成交量":1196799,"成交额":1999012672.0,"振幅":3.65,"涨跌幅":-1.14,"涨跌额":-0.19,"换手率":0.62},{"日期":"2019-10-21T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.89,"最高":16.97,"最低":16.43,"成交量":945952,"成交额":1589276080.0,"振幅":3.27,"涨跌幅":2.3,"涨跌额":0.38,"换手率":0.49},{"日期":"2019-10-22T00:00:00.000","股票代码":"000001","开盘":16.91,"收盘":16.42,"最高":16.93,"最低":16.03,"成交量":1883531,"成交额":3072547168.0,"振幅":5.33,"涨跌幅":-2.78,"涨跌额":-0.47,"换手率":0.97},{"日期":"2019-10-23T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.45,"最高":16.67,"最低":16.23,"成交量":967535,"成交额":1590781968.0,"振幅":2.68,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.5},{"日期":"2019-10-24T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.87,"最高":17.0,"最低":16.44,"成交量":1109215,"成交额":1861032912.0,"振幅":3.4,"涨跌幅":2.55,"涨跌额":0.42,"换手率":0.57},{"日期":"2019-10-25T00:00:00.000","股票代码":"000001","开盘":16.78,"收盘":16.88,"最高":16.96,"最低":16.58,"成交量":691436,"成交额":1161100080.0,"振幅":2.25,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.36},{"日期":"2019-10-28T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.66,"最高":17.04,"最低":16.48,"成交量":1070131,"成交额":1780873360.0,"振幅":3.32,"涨跌幅":-1.3,"涨跌额":-0.22,"换手率":0.55},{"日期":"2019-10-29T00:00:00.000","股票代码":"000001","开盘":16.69,"收盘":16.91,"最高":16.93,"最低":16.56,"成交量":788865,"成交额":1322036352.0,"振幅":2.22,"涨跌幅":1.5,"涨跌额":0.25,"换手率":0.41},{"日期":"2019-10-30T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":16.43,"最高":16.96,"最低":16.42,"成交量":854317,"成交额":1420644944.0,"振幅":3.19,"涨跌幅":-2.84,"涨跌额":-0.48,"换手率":0.44},{"日期":"2019-10-31T00:00:00.000","股票代码":"000001","开盘":16.42,"收盘":16.26,"最高":16.47,"最低":16.24,"成交量":862569,"成交额":1407006432.0,"振幅":1.4,"涨跌幅":-1.03,"涨跌额":-0.17,"换手率":0.44},{"日期":"2019-11-01T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.86,"最高":17.0,"最低":16.28,"成交量":1254655,"成交额":2096068960.0,"振幅":4.43,"涨跌幅":3.69,"涨跌额":0.6,"换手率":0.65},{"日期":"2019-11-04T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.92,"最高":17.25,"最低":16.77,"成交量":889824,"成交额":1507910816.0,"振幅":2.85,"涨跌幅":0.36,"涨跌额":0.06,"换手率":0.46},{"日期":"2019-11-05T00:00:00.000","股票代码":"000001","开盘":16.8,"收盘":17.15,"最高":17.44,"最低":16.79,"成交量":1172486,"成交额":2010924192.0,"振幅":3.84,"涨跌幅":1.36,"涨跌额":0.23,"换手率":0.6},{"日期":"2019-11-06T00:00:00.000","股票代码":"000001","开盘":17.06,"收盘":16.96,"最高":17.26,"最低":16.88,"成交量":863325,"成交额":1470233504.0,"振幅":2.22,"涨跌幅":-1.11,"涨跌额":-0.19,"换手率":0.44},{"日期":"2019-11-07T00:00:00.000","股票代码":"000001","开盘":16.93,"收盘":16.89,"最高":17.07,"最低":16.75,"成交量":711897,"成交额":1200671648.0,"振幅":1.89,"涨跌幅":-0.41,"涨跌额":-0.07,"换手率":0.37},{"日期":"2019-11-08T00:00:00.000","股票代码":"000001","开盘":16.98,"收盘":16.65,"最高":17.02,"最低":16.64,"成交量":849139,"成交额":1421088320.0,"振幅":2.25,"涨跌幅":-1.42,"涨跌额":-0.24,"换手率":0.44},{"日期":"2019-11-11T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.28,"最高":16.53,"最低":16.2,"成交量":953516,"成交额":1556517248.0,"振幅":1.98,"涨跌幅":-2.22,"涨跌额":-0.37,"换手率":0.49},{"日期":"2019-11-12T00:00:00.000","股票代码":"000001","开盘":16.29,"收盘":16.33,"最高":16.37,"最低":16.16,"成交量":516266,"成交额":840769280.0,"振幅":1.29,"涨跌幅":0.31,"涨跌额":0.05,"换手率":0.27},{"日期":"2019-11-13T00:00:00.000","股票代码":"000001","开盘":16.29,"收盘":16.33,"最高":16.46,"最低":16.06,"成交量":655121,"成交额":1067975600.0,"振幅":2.45,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.34},{"日期":"2019-11-14T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.32,"最高":16.48,"最低":16.25,"成交量":468900,"成交额":767006336.0,"振幅":1.41,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.24},{"日期":"2019-11-15T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.34,"最高":16.55,"最低":16.24,"成交量":569228,"成交额":933539568.0,"振幅":1.9,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.29},{"日期":"2019-11-18T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.45,"最高":16.55,"最低":16.23,"成交量":557918,"成交额":915983936.0,"振幅":1.96,"涨跌幅":0.67,"涨跌额":0.11,"换手率":0.29},{"日期":"2019-11-19T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.41,"最高":16.48,"最低":16.31,"成交量":562120,"成交额":920998208.0,"振幅":1.03,"涨跌幅":-0.24,"涨跌额":-0.04,"换手率":0.29},{"日期":"2019-11-20T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.85,"最高":16.3,"最低":15.77,"成交量":1724384,"成交额":2747598384.0,"振幅":3.23,"涨跌幅":-3.41,"涨跌额":-0.56,"换手率":0.89},{"日期":"2019-11-21T00:00:00.000","股票代码":"000001","开盘":15.75,"收盘":15.86,"最高":15.87,"最低":15.63,"成交量":772563,"成交额":1218516400.0,"振幅":1.51,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.4},{"日期":"2019-11-22T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.59,"最高":15.92,"最低":15.55,"成交量":773474,"成交额":1216064544.0,"振幅":2.33,"涨跌幅":-1.7,"涨跌额":-0.27,"换手率":0.4},{"日期":"2019-11-25T00:00:00.000","股票代码":"000001","开盘":15.64,"收盘":15.8,"最高":15.84,"最低":15.54,"成交量":783258,"成交额":1233388880.0,"振幅":1.92,"涨跌幅":1.35,"涨跌额":0.21,"换手率":0.4},{"日期":"2019-11-26T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.62,"最高":15.89,"最低":15.49,"成交量":815298,"成交额":1271594656.0,"振幅":2.53,"涨跌幅":-1.14,"涨跌额":-0.18,"换手率":0.42},{"日期":"2019-11-27T00:00:00.000","股票代码":"000001","开盘":15.64,"收盘":15.47,"最高":15.64,"最低":15.39,"成交量":476170,"成交额":736584288.0,"振幅":1.6,"涨跌幅":-0.96,"涨跌额":-0.15,"换手率":0.25},{"日期":"2019-11-28T00:00:00.000","股票代码":"000001","开盘":15.47,"收盘":15.49,"最高":15.54,"最低":15.44,"成交量":378017,"成交额":585252048.0,"振幅":0.65,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.19},{"日期":"2019-11-29T00:00:00.000","股票代码":"000001","开盘":15.54,"收盘":15.29,"最高":15.55,"最低":15.18,"成交量":653867,"成交额":1001451104.0,"振幅":2.39,"涨跌幅":-1.29,"涨跌额":-0.2,"换手率":0.34},{"日期":"2019-12-02T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.36,"最高":15.43,"最低":15.23,"成交量":553877,"成交额":849784128.0,"振幅":1.31,"涨跌幅":0.46,"涨跌额":0.07,"换手率":0.29},{"日期":"2019-12-03T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.45,"最高":15.46,"最低":15.21,"成交量":455418,"成交额":700293552.0,"振幅":1.63,"涨跌幅":0.59,"涨跌额":0.09,"换手率":0.23},{"日期":"2019-12-04T00:00:00.000","股票代码":"000001","开盘":15.34,"收盘":15.31,"最高":15.41,"最低":15.21,"成交量":524545,"成交额":802110336.0,"振幅":1.29,"涨跌幅":-0.91,"涨跌额":-0.14,"换手率":0.27},{"日期":"2019-12-05T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":15.43,"最高":15.48,"最低":15.3,"成交量":557084,"成交额":857682576.0,"振幅":1.18,"涨跌幅":0.78,"涨跌额":0.12,"换手率":0.29},{"日期":"2019-12-06T00:00:00.000","股票代码":"000001","开盘":15.47,"收盘":15.6,"最高":15.72,"最低":15.46,"成交量":712615,"成交额":1109423056.0,"振幅":1.69,"涨跌幅":1.1,"涨跌额":0.17,"换手率":0.37},{"日期":"2019-12-09T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":15.41,"最高":15.62,"最低":15.35,"成交量":605993,"成交额":935135952.0,"振幅":1.73,"涨跌幅":-1.22,"涨跌额":-0.19,"换手率":0.31},{"日期":"2019-12-10T00:00:00.000","股票代码":"000001","开盘":15.36,"收盘":15.33,"最高":15.38,"最低":15.25,"成交量":556384,"成交额":851377536.0,"振幅":0.84,"涨跌幅":-0.52,"涨跌额":-0.08,"换手率":0.29},{"日期":"2019-12-11T00:00:00.000","股票代码":"000001","开盘":15.38,"收盘":15.66,"最高":15.68,"最低":15.3,"成交量":871505,"成交额":1351786528.0,"振幅":2.48,"涨跌幅":2.15,"涨跌额":0.33,"换手率":0.45},{"日期":"2019-12-12T00:00:00.000","股票代码":"000001","开盘":15.66,"收盘":15.6,"最高":15.67,"最低":15.53,"成交量":478999,"成交额":747519504.0,"振幅":0.89,"涨跌幅":-0.38,"涨跌额":-0.06,"换手率":0.25},{"日期":"2019-12-13T00:00:00.000","股票代码":"000001","开盘":15.85,"收盘":16.12,"最高":16.12,"最低":15.77,"成交量":1053104,"成交额":1680707280.0,"振幅":2.24,"涨跌幅":3.33,"涨跌额":0.52,"换手率":0.54},{"日期":"2019-12-16T00:00:00.000","股票代码":"000001","开盘":16.12,"收盘":16.13,"最高":16.14,"最低":15.87,"成交量":787952,"成交额":1262802464.0,"振幅":1.67,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.41},{"日期":"2019-12-17T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.5,"最高":16.63,"最低":15.98,"成交量":1203105,"成交额":1969891328.0,"振幅":4.03,"涨跌幅":2.29,"涨跌额":0.37,"换手率":0.62},{"日期":"2019-12-18T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.46,"最高":16.66,"最低":16.41,"成交量":797091,"成交额":1317608544.0,"振幅":1.52,"涨跌幅":-0.24,"涨跌额":-0.04,"换手率":0.41},{"日期":"2019-12-19T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.55,"最高":16.74,"最低":16.44,"成交量":675537,"成交额":1119925968.0,"振幅":1.82,"涨跌幅":0.55,"涨跌额":0.09,"换手率":0.35},{"日期":"2019-12-20T00:00:00.000","股票代码":"000001","开盘":16.55,"收盘":16.59,"最高":16.68,"最低":16.44,"成交量":644478,"成交额":1067869776.0,"振幅":1.45,"涨跌幅":0.24,"涨跌额":0.04,"换手率":0.33},{"日期":"2019-12-23T00:00:00.000","股票代码":"000001","开盘":16.68,"收盘":16.24,"最高":16.68,"最低":16.17,"成交量":715793,"成交额":1173372080.0,"振幅":3.07,"涨跌幅":-2.11,"涨跌额":-0.35,"换手率":0.37},{"日期":"2019-12-24T00:00:00.000","股票代码":"000001","开盘":16.23,"收盘":16.4,"最高":16.5,"最低":16.23,"成交量":459128,"成交额":752351616.0,"振幅":1.66,"涨跌幅":0.99,"涨跌额":0.16,"换手率":0.24},{"日期":"2019-12-25T00:00:00.000","股票代码":"000001","开盘":16.45,"收盘":16.3,"最高":16.56,"最低":16.24,"成交量":414918,"成交额":679664592.0,"振幅":1.95,"涨跌幅":-0.61,"涨跌额":-0.1,"换手率":0.21},{"日期":"2019-12-26T00:00:00.000","股票代码":"000001","开盘":16.34,"收盘":16.47,"最高":16.48,"最低":16.32,"成交量":372034,"成交额":610381760.0,"振幅":0.98,"涨跌幅":1.04,"涨跌额":0.17,"换手率":0.19},{"日期":"2019-12-27T00:00:00.000","股票代码":"000001","开盘":16.53,"收盘":16.63,"最高":16.93,"最低":16.43,"成交量":1042575,"成交额":1741473184.0,"振幅":3.04,"涨跌幅":0.97,"涨跌额":0.16,"换手率":0.54},{"日期":"2019-12-30T00:00:00.000","股票代码":"000001","开盘":16.46,"收盘":16.57,"最高":16.63,"最低":16.1,"成交量":976970,"成交额":1603152784.0,"振幅":3.19,"涨跌幅":-0.36,"涨跌额":-0.06,"换手率":0.5},{"日期":"2019-12-31T00:00:00.000","股票代码":"000001","开盘":16.57,"收盘":16.45,"最高":16.63,"最低":16.31,"成交量":704442,"成交额":1154704352.0,"振幅":1.93,"涨跌幅":-0.72,"涨跌额":-0.12,"换手率":0.36},{"日期":"2020-01-02T00:00:00.000","股票代码":"000001","开盘":16.65,"收盘":16.87,"最高":16.95,"最低":16.55,"成交量":1530232,"成交额":2571196480.0,"振幅":2.43,"涨跌幅":2.55,"涨跌额":0.42,"换手率":0.79},{"日期":"2020-01-03T00:00:00.000","股票代码":"000001","开盘":16.94,"收盘":17.18,"最高":17.31,"最低":16.92,"成交量":1116195,"成交额":1914495472.0,"振幅":2.31,"涨跌幅":1.84,"涨跌额":0.31,"换手率":0.58},{"日期":"2020-01-06T00:00:00.000","股票代码":"000001","开盘":17.01,"收盘":17.07,"最高":17.34,"最低":16.91,"成交量":862084,"成交额":1477930192.0,"振幅":2.5,"涨跌幅":-0.64,"涨跌额":-0.11,"换手率":0.44},{"日期":"2020-01-07T00:00:00.000","股票代码":"000001","开盘":17.13,"收盘":17.15,"最高":17.28,"最低":16.95,"成交量":728608,"成交额":1247047136.0,"振幅":1.93,"涨跌幅":0.47,"涨跌额":0.08,"换手率":0.38},{"日期":"2020-01-08T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.66,"最高":17.05,"最低":16.63,"成交量":847824,"成交额":1423608816.0,"振幅":2.45,"涨跌幅":-2.86,"涨跌额":-0.49,"换手率":0.44},{"日期":"2020-01-09T00:00:00.000","股票代码":"000001","开盘":16.81,"收盘":16.79,"最高":16.93,"最低":16.53,"成交量":1031637,"成交额":1725326800.0,"振幅":2.4,"涨跌幅":0.78,"涨跌额":0.13,"换手率":0.53},{"日期":"2020-01-10T00:00:00.000","股票代码":"000001","开盘":16.79,"收盘":16.69,"最高":16.81,"最低":16.52,"成交量":585548,"成交额":975154816.0,"振幅":1.73,"涨跌幅":-0.6,"涨跌额":-0.1,"换手率":0.3},{"日期":"2020-01-13T00:00:00.000","股票代码":"000001","开盘":16.75,"收盘":16.99,"最高":17.03,"最低":16.61,"成交量":872133,"成交额":1468271680.0,"振幅":2.52,"涨跌幅":1.8,"涨跌额":0.3,"换手率":0.45},{"日期":"2020-01-14T00:00:00.000","股票代码":"000001","开盘":16.99,"收盘":16.76,"最高":17.27,"最低":16.76,"成交量":1304494,"成交额":2217608848.0,"振幅":3.0,"涨跌幅":-1.35,"涨跌额":-0.23,"换手率":0.67},{"日期":"2020-01-15T00:00:00.000","股票代码":"000001","开盘":16.79,"收盘":16.52,"最高":16.86,"最低":16.45,"成交量":859439,"成交额":1424889232.0,"振幅":2.45,"涨跌幅":-1.43,"涨跌额":-0.24,"换手率":0.44},{"日期":"2020-01-16T00:00:00.000","股票代码":"000001","开盘":16.52,"收盘":16.33,"最高":16.57,"最低":16.2,"成交量":1028105,"成交额":1678888512.0,"振幅":2.24,"涨跌幅":-1.15,"涨跌额":-0.19,"换手率":0.53},{"日期":"2020-01-17T00:00:00.000","股票代码":"000001","开盘":16.38,"收盘":16.39,"最高":16.55,"最低":16.35,"成交量":605437,"成交额":995909008.0,"振幅":1.22,"涨跌幅":0.37,"涨跌额":0.06,"换手率":0.31},{"日期":"2020-01-20T00:00:00.000","股票代码":"000001","开盘":16.43,"收盘":16.45,"最高":16.61,"最低":16.35,"成交量":746075,"成交额":1226464656.0,"振幅":1.59,"涨跌幅":0.37,"涨跌额":0.06,"换手率":0.38},{"日期":"2020-01-21T00:00:00.000","股票代码":"000001","开盘":16.34,"收盘":16.0,"最高":16.34,"最低":15.93,"成交量":896603,"成交额":1442171424.0,"振幅":2.49,"涨跌幅":-2.74,"涨跌额":-0.45,"换手率":0.46},{"日期":"2020-01-22T00:00:00.000","股票代码":"000001","开盘":15.92,"收盘":16.09,"最高":16.16,"最低":15.71,"成交量":719465,"成交额":1150933392.0,"振幅":2.81,"涨跌幅":0.56,"涨跌额":0.09,"换手率":0.37},{"日期":"2020-01-23T00:00:00.000","股票代码":"000001","开盘":15.92,"收盘":15.54,"最高":15.92,"最低":15.39,"成交量":1100592,"成交额":1723394336.0,"振幅":3.29,"涨跌幅":-3.42,"涨跌额":-0.55,"换手率":0.57},{"日期":"2020-02-03T00:00:00.000","股票代码":"000001","开盘":13.99,"收盘":13.99,"最高":14.7,"最低":13.99,"成交量":2259195,"成交额":3201454160.0,"振幅":4.57,"涨跌幅":-9.97,"涨跌额":-1.55,"换手率":1.16},{"日期":"2020-02-04T00:00:00.000","股票代码":"000001","开盘":14.05,"收盘":14.6,"最高":14.66,"最低":14.02,"成交量":1706172,"成交额":2442932848.0,"振幅":4.57,"涨跌幅":4.36,"涨跌额":0.61,"换手率":0.88},{"日期":"2020-02-05T00:00:00.000","股票代码":"000001","开盘":14.59,"收盘":14.63,"最高":14.89,"最低":14.32,"成交量":1491380,"成交额":2177632048.0,"振幅":3.9,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.77},{"日期":"2020-02-06T00:00:00.000","股票代码":"000001","开盘":14.81,"收盘":14.77,"最高":14.87,"最低":14.51,"成交量":1185816,"成交额":1740107632.0,"振幅":2.46,"涨跌幅":0.96,"涨跌额":0.14,"换手率":0.61},{"日期":"2020-02-07T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.62,"最高":14.69,"最低":14.41,"成交量":924853,"成交额":1345053248.0,"振幅":1.9,"涨跌幅":-1.02,"涨跌额":-0.15,"换手率":0.48},{"日期":"2020-02-10T00:00:00.000","股票代码":"000001","开盘":14.51,"收盘":14.5,"最高":14.53,"最低":14.3,"成交量":1339495,"成交额":1931983488.0,"振幅":1.57,"涨跌幅":-0.82,"涨跌额":-0.12,"换手率":0.69},{"日期":"2020-02-11T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.79,"最高":14.94,"最低":14.56,"成交量":1407507,"成交额":2077194144.0,"振幅":2.62,"涨跌幅":2.0,"涨跌额":0.29,"换手率":0.73},{"日期":"2020-02-12T00:00:00.000","股票代码":"000001","开盘":14.79,"收盘":14.77,"最高":14.82,"最低":14.6,"成交量":1070503,"成交额":1573229040.0,"振幅":1.49,"涨跌幅":-0.14,"涨跌额":-0.02,"换手率":0.55},{"日期":"2020-02-13T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.65,"最高":14.88,"最低":14.61,"成交量":1013205,"成交额":1491327712.0,"振幅":1.83,"涨跌幅":-0.81,"涨跌额":-0.12,"换手率":0.52},{"日期":"2020-02-14T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":15.03,"最高":15.14,"最低":14.7,"成交量":1512435,"成交额":2253906448.0,"振幅":3.0,"涨跌幅":2.59,"涨跌额":0.38,"换手率":0.78},{"日期":"2020-02-17T00:00:00.000","股票代码":"000001","开盘":15.04,"收盘":15.37,"最高":15.37,"最低":14.93,"成交量":1543696,"成交额":2337993584.0,"振幅":2.93,"涨跌幅":2.26,"涨跌额":0.34,"换手率":0.8},{"日期":"2020-02-18T00:00:00.000","股票代码":"000001","开盘":15.33,"收盘":15.2,"最高":15.33,"最低":15.01,"成交量":973612,"成交额":1478274224.0,"振幅":2.08,"涨跌幅":-1.11,"涨跌额":-0.17,"换手率":0.5},{"日期":"2020-02-19T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.24,"最高":15.37,"最低":15.08,"成交量":874107,"成交额":1333730224.0,"振幅":1.91,"涨跌幅":0.26,"涨跌额":0.04,"换手率":0.45},{"日期":"2020-02-20T00:00:00.000","股票代码":"000001","开盘":15.27,"收盘":15.59,"最高":15.62,"最低":15.1,"成交量":1235444,"成交额":1897923024.0,"振幅":3.41,"涨跌幅":2.3,"涨跌额":0.35,"换手率":0.64},{"日期":"2020-02-21T00:00:00.000","股票代码":"000001","开盘":15.49,"收盘":15.58,"最高":15.72,"最低":15.45,"成交量":995071,"成交额":1546692928.0,"振幅":1.73,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.51},{"日期":"2020-02-24T00:00:00.000","股票代码":"000001","开盘":15.46,"收盘":15.23,"最高":15.46,"最低":15.15,"成交量":1191795,"成交额":1820183856.0,"振幅":1.99,"涨跌幅":-2.25,"涨跌额":-0.35,"换手率":0.61},{"日期":"2020-02-25T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.04,"最高":15.13,"最低":14.78,"成交量":1144575,"成交额":1710369792.0,"振幅":2.3,"涨跌幅":-1.25,"涨跌额":-0.19,"换手率":0.59},{"日期":"2020-02-26T00:00:00.000","股票代码":"000001","开盘":14.77,"收盘":14.99,"最高":15.27,"最低":14.7,"成交量":1176599,"成交额":1769612240.0,"振幅":3.79,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.61},{"日期":"2020-02-27T00:00:00.000","股票代码":"000001","开盘":14.96,"收盘":15.11,"最高":15.15,"最低":14.89,"成交量":975271,"成交额":1464605744.0,"振幅":1.73,"涨跌幅":0.8,"涨跌额":0.12,"换手率":0.5},{"日期":"2020-02-28T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.5,"最高":15.04,"最低":14.46,"成交量":1300644,"成交额":1906892416.0,"振幅":3.84,"涨跌幅":-4.04,"涨跌额":-0.61,"换手率":0.67},{"日期":"2020-03-02T00:00:00.000","股票代码":"000001","开盘":14.55,"收盘":14.79,"最高":14.95,"最低":14.46,"成交量":1116581,"成交额":1647432272.0,"振幅":3.38,"涨跌幅":2.0,"涨跌额":0.29,"换手率":0.58},{"日期":"2020-03-03T00:00:00.000","股票代码":"000001","开盘":14.96,"收盘":14.72,"最高":14.99,"最低":14.63,"成交量":1153584,"成交额":1705816272.0,"振幅":2.43,"涨跌幅":-0.47,"涨跌额":-0.07,"换手率":0.59},{"日期":"2020-03-04T00:00:00.000","股票代码":"000001","开盘":14.68,"收盘":14.69,"最高":14.78,"最低":14.51,"成交量":862595,"成交额":1261123056.0,"振幅":1.83,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.44},{"日期":"2020-03-05T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":15.39,"最高":15.64,"最低":14.73,"成交量":2686602,"成交额":4089493520.0,"振幅":6.19,"涨跌幅":4.77,"涨跌额":0.7,"换手率":1.38},{"日期":"2020-03-06T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.03,"最高":15.27,"最低":15.02,"成交量":1228531,"成交额":1858691264.0,"振幅":1.62,"涨跌幅":-2.34,"涨跌额":-0.36,"换手率":0.63},{"日期":"2020-03-09T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.45,"最高":14.73,"最低":14.42,"成交量":1665794,"成交额":2420392128.0,"振幅":2.06,"涨跌幅":-3.86,"涨跌额":-0.58,"换手率":0.86},{"日期":"2020-03-10T00:00:00.000","股票代码":"000001","开盘":14.38,"收盘":14.76,"最高":14.85,"最低":14.38,"成交量":1167865,"成交额":1709084560.0,"振幅":3.25,"涨跌幅":2.15,"涨跌额":0.31,"换手率":0.6},{"日期":"2020-03-11T00:00:00.000","股票代码":"000001","开盘":14.77,"收盘":14.69,"最高":14.88,"最低":14.62,"成交量":814382,"成交额":1201250688.0,"振幅":1.76,"涨跌幅":-0.47,"涨跌额":-0.07,"换手率":0.42},{"日期":"2020-03-12T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.68,"最高":14.84,"最低":14.53,"成交量":986497,"成交额":1447436640.0,"振幅":2.11,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.51},{"日期":"2020-03-13T00:00:00.000","股票代码":"000001","开盘":13.9,"收盘":14.52,"最高":14.58,"最低":13.9,"成交量":1169766,"成交额":1669009840.0,"振幅":4.63,"涨跌幅":-1.09,"涨跌额":-0.16,"换手率":0.6},{"日期":"2020-03-16T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":13.75,"最高":14.46,"最低":13.75,"成交量":1406202,"成交额":1975824192.0,"振幅":4.89,"涨跌幅":-5.3,"涨跌额":-0.77,"换手率":0.72},{"日期":"2020-03-17T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.41,"最高":13.97,"最低":13.13,"成交量":1177849,"成交额":1582506080.0,"振幅":6.11,"涨跌幅":-2.47,"涨跌额":-0.34,"换手率":0.61},{"日期":"2020-03-18T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":12.71,"最高":13.55,"最低":12.65,"成交量":1384784,"成交额":1816836896.0,"振幅":6.71,"涨跌幅":-5.22,"涨跌额":-0.7,"换手率":0.71},{"日期":"2020-03-19T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.23,"最高":12.74,"最低":11.91,"成交量":1891457,"成交额":2313863664.0,"振幅":6.53,"涨跌幅":-3.78,"涨跌额":-0.48,"换手率":0.97},{"日期":"2020-03-20T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.52,"最高":12.68,"最低":12.26,"成交量":1578353,"成交额":1967487824.0,"振幅":3.43,"涨跌幅":2.37,"涨跌额":0.29,"换手率":0.81},{"日期":"2020-03-23T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":12.15,"最高":12.35,"最低":11.93,"成交量":1071114,"成交额":1300469488.0,"振幅":3.35,"涨跌幅":-2.96,"涨跌额":-0.37,"换手率":0.55},{"日期":"2020-03-24T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.61,"最高":12.68,"最低":12.27,"成交量":1180200,"成交额":1472909392.0,"振幅":3.37,"涨跌幅":3.79,"涨跌额":0.46,"换手率":0.61},{"日期":"2020-03-25T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.87,"最高":13.07,"最低":12.7,"成交量":1136958,"成交额":1467534960.0,"振幅":2.93,"涨跌幅":2.06,"涨跌额":0.26,"换手率":0.59},{"日期":"2020-03-26T00:00:00.000","股票代码":"000001","开盘":12.78,"收盘":13.06,"最高":13.34,"最低":12.72,"成交量":1075192,"成交额":1408651056.0,"振幅":4.82,"涨跌幅":1.48,"涨跌额":0.19,"换手率":0.55},{"日期":"2020-03-27T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":13.15,"最高":13.38,"最低":13.08,"成交量":653019,"成交额":861618656.0,"振幅":2.3,"涨跌幅":0.69,"涨跌额":0.09,"换手率":0.34},{"日期":"2020-03-30T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.94,"最高":13.04,"最低":12.76,"成交量":661739,"成交额":852956240.0,"振幅":2.13,"涨跌幅":-1.6,"涨跌额":-0.21,"换手率":0.34},{"日期":"2020-03-31T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":12.8,"最高":13.09,"最低":12.78,"成交量":513370,"成交额":662915472.0,"振幅":2.4,"涨跌幅":-1.08,"涨跌额":-0.14,"换手率":0.26},{"日期":"2020-04-01T00:00:00.000","股票代码":"000001","开盘":12.86,"收盘":12.89,"最高":13.13,"最低":12.82,"成交量":520836,"成交额":676070112.0,"振幅":2.42,"涨跌幅":0.7,"涨跌额":0.09,"换手率":0.27},{"日期":"2020-04-02T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.97,"最高":12.97,"最低":12.66,"成交量":518365,"成交额":663197632.0,"振幅":2.4,"涨跌幅":0.62,"涨跌额":0.08,"换手率":0.27},{"日期":"2020-04-03T00:00:00.000","股票代码":"000001","开盘":12.82,"收盘":12.61,"最高":12.89,"最低":12.55,"成交量":825348,"成交额":1047282400.0,"振幅":2.62,"涨跌幅":-2.78,"涨跌额":-0.36,"换手率":0.43},{"日期":"2020-04-07T00:00:00.000","股票代码":"000001","开盘":12.89,"收盘":12.88,"最高":12.94,"最低":12.81,"成交量":870314,"成交额":1121200112.0,"振幅":1.03,"涨跌幅":2.14,"涨跌额":0.27,"换手率":0.45},{"日期":"2020-04-08T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.78,"最高":12.92,"最低":12.72,"成交量":528716,"成交额":676604880.0,"振幅":1.55,"涨跌幅":-0.78,"涨跌额":-0.1,"换手率":0.27},{"日期":"2020-04-09T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.74,"最高":12.89,"最低":12.72,"成交量":408554,"成交额":522027888.0,"振幅":1.33,"涨跌幅":-0.31,"涨跌额":-0.04,"换手率":0.21},{"日期":"2020-04-10T00:00:00.000","股票代码":"000001","开盘":12.76,"收盘":12.79,"最高":12.98,"最低":12.65,"成交量":666675,"成交额":853689952.0,"振幅":2.59,"涨跌幅":0.39,"涨跌额":0.05,"换手率":0.34},{"日期":"2020-04-13T00:00:00.000","股票代码":"000001","开盘":12.67,"收盘":12.59,"最高":12.71,"最低":12.47,"成交量":446214,"成交额":562008048.0,"振幅":1.88,"涨跌幅":-1.56,"涨跌额":-0.2,"换手率":0.23},{"日期":"2020-04-14T00:00:00.000","股票代码":"000001","开盘":12.65,"收盘":12.86,"最高":12.86,"最低":12.57,"成交量":686087,"成交额":874856560.0,"振幅":2.3,"涨跌幅":2.14,"涨跌额":0.27,"换手率":0.35},{"日期":"2020-04-15T00:00:00.000","股票代码":"000001","开盘":12.86,"收盘":12.87,"最高":12.93,"最低":12.78,"成交量":656396,"成交额":843649280.0,"振幅":1.17,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.34},{"日期":"2020-04-16T00:00:00.000","股票代码":"000001","开盘":12.79,"收盘":12.68,"最高":12.79,"最低":12.54,"成交量":789155,"成交额":997623824.0,"振幅":1.94,"涨跌幅":-1.48,"涨跌额":-0.19,"换手率":0.41},{"日期":"2020-04-17T00:00:00.000","股票代码":"000001","开盘":12.77,"收盘":12.89,"最高":13.04,"最低":12.65,"成交量":1331165,"成交额":1713215760.0,"振幅":3.08,"涨跌幅":1.66,"涨跌额":0.21,"换手率":0.69},{"日期":"2020-04-20T00:00:00.000","股票代码":"000001","开盘":12.86,"收盘":12.99,"最高":13.05,"最低":12.77,"成交量":818456,"成交额":1058524016.0,"振幅":2.17,"涨跌幅":0.78,"涨跌额":0.1,"换手率":0.42},{"日期":"2020-04-21T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.45,"最高":13.7,"最低":13.3,"成交量":2122448,"成交额":2861879088.0,"振幅":3.08,"涨跌幅":3.54,"涨跌额":0.46,"换手率":1.09},{"日期":"2020-04-22T00:00:00.000","股票代码":"000001","开盘":13.37,"收盘":13.23,"最高":13.42,"最低":13.16,"成交量":1032803,"成交额":1368222848.0,"振幅":1.93,"涨跌幅":-1.64,"涨跌额":-0.22,"换手率":0.53},{"日期":"2020-04-23T00:00:00.000","股票代码":"000001","开盘":13.23,"收盘":13.23,"最高":13.31,"最低":13.11,"成交量":646990,"成交额":855052112.0,"振幅":1.51,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.33},{"日期":"2020-04-24T00:00:00.000","股票代码":"000001","开盘":13.17,"收盘":13.24,"最高":13.28,"最低":13.11,"成交量":566002,"成交额":747473776.0,"振幅":1.28,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.29},{"日期":"2020-04-27T00:00:00.000","股票代码":"000001","开盘":13.3,"收盘":13.5,"最高":13.64,"最低":13.25,"成交量":936830,"成交额":1263809744.0,"振幅":2.95,"涨跌幅":1.96,"涨跌额":0.26,"换手率":0.48},{"日期":"2020-04-28T00:00:00.000","股票代码":"000001","开盘":13.45,"收盘":13.52,"最高":13.56,"最低":13.27,"成交量":771564,"成交额":1038718080.0,"振幅":2.15,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.4},{"日期":"2020-04-29T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":14.02,"最高":14.1,"最低":13.45,"成交量":1108722,"成交额":1541638208.0,"振幅":4.81,"涨跌幅":3.7,"涨跌额":0.5,"换手率":0.57},{"日期":"2020-04-30T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":13.93,"最高":14.32,"最低":13.88,"成交量":819540,"成交额":1155968240.0,"振幅":3.14,"涨跌幅":-0.64,"涨跌额":-0.09,"换手率":0.42},{"日期":"2020-05-06T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.77,"最高":13.89,"最低":13.61,"成交量":1008998,"成交额":1382727488.0,"振幅":2.01,"涨跌幅":-1.15,"涨跌额":-0.16,"换手率":0.52},{"日期":"2020-05-07T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.69,"最高":13.76,"最低":13.6,"成交量":662749,"成交额":904349536.0,"振幅":1.16,"涨跌幅":-0.58,"涨跌额":-0.08,"换手率":0.34},{"日期":"2020-05-08T00:00:00.000","股票代码":"000001","开盘":13.76,"收盘":13.95,"最高":14.02,"最低":13.68,"成交量":934782,"成交额":1297924592.0,"振幅":2.48,"涨跌幅":1.9,"涨跌额":0.26,"换手率":0.48},{"日期":"2020-05-11T00:00:00.000","股票代码":"000001","开盘":13.92,"收盘":14.0,"最高":14.13,"最低":13.9,"成交量":612862,"成交额":859156592.0,"振幅":1.65,"涨跌幅":0.36,"涨跌额":0.05,"换手率":0.32},{"日期":"2020-05-12T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.79,"最高":14.05,"最低":13.72,"成交量":558511,"成交额":772109504.0,"振幅":2.36,"涨跌幅":-1.5,"涨跌额":-0.21,"换手率":0.29},{"日期":"2020-05-13T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.63,"最高":13.78,"最低":13.53,"成交量":640359,"成交额":871062048.0,"振幅":1.81,"涨跌幅":-1.16,"涨跌额":-0.16,"换手率":0.33},{"日期":"2020-05-14T00:00:00.000","股票代码":"000001","开盘":13.55,"收盘":13.3,"最高":13.59,"最低":13.22,"成交量":944672,"成交额":1259440848.0,"振幅":2.71,"涨跌幅":-2.42,"涨跌额":-0.33,"换手率":0.49},{"日期":"2020-05-15T00:00:00.000","股票代码":"000001","开盘":13.39,"收盘":13.23,"最高":13.43,"最低":13.14,"成交量":756794,"成交额":1004313264.0,"振幅":2.18,"涨跌幅":-0.53,"涨跌额":-0.07,"换手率":0.39},{"日期":"2020-05-18T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":13.2,"最高":13.34,"最低":13.12,"成交量":637209,"成交额":843479664.0,"振幅":1.66,"涨跌幅":-0.23,"涨跌额":-0.03,"换手率":0.33},{"日期":"2020-05-19T00:00:00.000","股票代码":"000001","开盘":13.41,"收盘":13.36,"最高":13.45,"最低":13.27,"成交量":600369,"成交额":801755664.0,"振幅":1.36,"涨跌幅":1.21,"涨跌额":0.16,"换手率":0.31},{"日期":"2020-05-20T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.51,"最高":13.62,"最低":13.27,"成交量":690851,"成交额":929928880.0,"振幅":2.62,"涨跌幅":1.12,"涨跌额":0.15,"换手率":0.36},{"日期":"2020-05-21T00:00:00.000","股票代码":"000001","开盘":13.52,"收盘":13.4,"最高":13.57,"最低":13.36,"成交量":552312,"成交额":742797056.0,"振幅":1.55,"涨跌幅":-0.81,"涨跌额":-0.11,"换手率":0.28},{"日期":"2020-05-22T00:00:00.000","股票代码":"000001","开盘":13.33,"收盘":12.92,"最高":13.34,"最低":12.92,"成交量":856237,"成交额":1119433488.0,"振幅":3.13,"涨跌幅":-3.58,"涨跌额":-0.48,"换手率":0.44},{"日期":"2020-05-25T00:00:00.000","股票代码":"000001","开盘":12.97,"收盘":12.96,"最高":12.98,"最低":12.76,"成交量":410171,"成交额":528769360.0,"振幅":1.7,"涨跌幅":0.31,"涨跌额":0.04,"换手率":0.21},{"日期":"2020-05-26T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":13.04,"最高":13.07,"最低":12.94,"成交量":396212,"成交额":515451856.0,"振幅":1.0,"涨跌幅":0.62,"涨跌额":0.08,"换手率":0.2},{"日期":"2020-05-27T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":13.0,"最高":13.19,"最低":12.96,"成交量":482963,"成交额":630305872.0,"振幅":1.76,"涨跌幅":-0.31,"涨跌额":-0.04,"换手率":0.25},{"日期":"2020-05-28T00:00:00.000","股票代码":"000001","开盘":12.87,"收盘":13.07,"最高":13.18,"最低":12.81,"成交量":960760,"成交额":1255226992.0,"振幅":2.85,"涨跌幅":0.54,"涨跌额":0.07,"换手率":0.5},{"日期":"2020-05-29T00:00:00.000","股票代码":"000001","开盘":13.01,"收盘":13.0,"最高":13.04,"最低":12.92,"成交量":457808,"成交额":594502128.0,"振幅":0.92,"涨跌幅":-0.54,"涨跌额":-0.07,"换手率":0.24},{"日期":"2020-06-01T00:00:00.000","股票代码":"000001","开盘":13.1,"收盘":13.32,"最高":13.39,"最低":13.08,"成交量":882961,"成交额":1173619008.0,"振幅":2.38,"涨跌幅":2.46,"涨跌额":0.32,"换手率":0.46},{"日期":"2020-06-02T00:00:00.000","股票代码":"000001","开盘":13.29,"收盘":13.55,"最高":13.63,"最低":13.28,"成交量":883459,"成交额":1194375824.0,"振幅":2.63,"涨跌幅":1.73,"涨跌额":0.23,"换手率":0.46},{"日期":"2020-06-03T00:00:00.000","股票代码":"000001","开盘":13.64,"收盘":13.54,"最高":13.88,"最低":13.5,"成交量":956803,"成交额":1308782288.0,"振幅":2.8,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.49},{"日期":"2020-06-04T00:00:00.000","股票代码":"000001","开盘":13.53,"收盘":13.57,"最高":13.64,"最低":13.41,"成交量":583066,"成交额":788707632.0,"振幅":1.7,"涨跌幅":0.22,"涨跌额":0.03,"换手率":0.3},{"日期":"2020-06-05T00:00:00.000","股票代码":"000001","开盘":13.6,"收盘":13.59,"最高":13.62,"最低":13.43,"成交量":383027,"成交额":517232128.0,"振幅":1.4,"涨跌幅":0.15,"涨跌额":0.02,"换手率":0.2},{"日期":"2020-06-08T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.62,"最高":13.85,"最低":13.58,"成交量":585972,"成交额":802115792.0,"振幅":1.99,"涨跌幅":0.22,"涨跌额":0.03,"换手率":0.3},{"日期":"2020-06-09T00:00:00.000","股票代码":"000001","开盘":13.64,"收盘":13.67,"最高":13.73,"最低":13.53,"成交量":474300,"成交额":646895840.0,"振幅":1.47,"涨跌幅":0.37,"涨跌额":0.05,"换手率":0.24},{"日期":"2020-06-10T00:00:00.000","股票代码":"000001","开盘":13.71,"收盘":13.49,"最高":13.71,"最低":13.4,"成交量":580476,"成交额":781995744.0,"振幅":2.27,"涨跌幅":-1.32,"涨跌额":-0.18,"换手率":0.3},{"日期":"2020-06-11T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.08,"最高":13.39,"最低":13.0,"成交量":1349040,"成交额":1774199984.0,"振幅":2.89,"涨跌幅":-3.04,"涨跌额":-0.41,"换手率":0.7},{"日期":"2020-06-12T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.99,"最高":13.02,"最低":12.87,"成交量":1030551,"成交额":1331618736.0,"振幅":1.15,"涨跌幅":-0.69,"涨跌额":-0.09,"换手率":0.53},{"日期":"2020-06-15T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.82,"最高":12.97,"最低":12.8,"成交量":660313,"成交额":850767504.0,"振幅":1.31,"涨跌幅":-1.31,"涨跌额":-0.17,"换手率":0.34},{"日期":"2020-06-16T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.89,"最高":12.99,"最低":12.86,"成交量":718059,"成交额":927043680.0,"振幅":1.01,"涨跌幅":0.55,"涨跌额":0.07,"换手率":0.37},{"日期":"2020-06-17T00:00:00.000","股票代码":"000001","开盘":12.89,"收盘":12.85,"最高":12.92,"最低":12.76,"成交量":716468,"成交额":918251152.0,"振幅":1.24,"涨跌幅":-0.31,"涨跌额":-0.04,"换手率":0.37},{"日期":"2020-06-18T00:00:00.000","股票代码":"000001","开盘":12.76,"收盘":12.76,"最高":12.8,"最低":12.59,"成交量":1119648,"成交额":1419972016.0,"振幅":1.63,"涨跌幅":-0.7,"涨跌额":-0.09,"换手率":0.58},{"日期":"2020-06-19T00:00:00.000","股票代码":"000001","开盘":12.73,"收盘":12.8,"最高":12.84,"最低":12.61,"成交量":1539522,"成交额":1954584912.0,"振幅":1.8,"涨跌幅":0.31,"涨跌额":0.04,"换手率":0.79},{"日期":"2020-06-22T00:00:00.000","股票代码":"000001","开盘":12.74,"收盘":12.64,"最高":12.76,"最低":12.62,"成交量":1319080,"成交额":1671023280.0,"振幅":1.09,"涨跌幅":-1.25,"涨跌额":-0.16,"换手率":0.68},{"日期":"2020-06-23T00:00:00.000","股票代码":"000001","开盘":12.65,"收盘":12.6,"最高":12.69,"最低":12.52,"成交量":990807,"成交额":1248046640.0,"振幅":1.34,"涨跌幅":-0.32,"涨跌额":-0.04,"换手率":0.51},{"日期":"2020-06-24T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.8,"最高":12.88,"最低":12.6,"成交量":1523220,"成交额":1946329088.0,"振幅":2.22,"涨跌幅":1.59,"涨跌额":0.2,"换手率":0.78},{"日期":"2020-06-29T00:00:00.000","股票代码":"000001","开盘":12.92,"收盘":12.8,"最高":12.97,"最低":12.71,"成交量":1038480,"成交额":1330678288.0,"振幅":2.03,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.54},{"日期":"2020-06-30T00:00:00.000","股票代码":"000001","开盘":12.83,"收盘":12.8,"最高":12.88,"最低":12.72,"成交量":937940,"成交额":1199181600.0,"振幅":1.25,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.48},{"日期":"2020-07-01T00:00:00.000","股票代码":"000001","开盘":12.79,"收盘":13.12,"最高":13.15,"最低":12.74,"成交量":1697390,"成交额":2202800848.0,"振幅":3.2,"涨跌幅":2.5,"涨跌额":0.32,"换手率":0.87},{"日期":"2020-07-02T00:00:00.000","股票代码":"000001","开盘":13.08,"收盘":13.43,"最高":13.49,"最低":12.97,"成交量":2590501,"成交额":3433511088.0,"振幅":3.96,"涨跌幅":2.36,"涨跌额":0.31,"换手率":1.33},{"日期":"2020-07-03T00:00:00.000","股票代码":"000001","开盘":13.57,"收盘":14.25,"最高":14.32,"最低":13.56,"成交量":3768334,"成交额":5280918016.0,"振幅":5.66,"涨跌幅":6.11,"涨跌额":0.82,"换手率":1.94},{"日期":"2020-07-06T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":15.68,"最高":15.68,"最低":14.59,"成交量":4711461,"成交额":7168653312.0,"振幅":7.65,"涨跌幅":10.04,"涨跌额":1.43,"换手率":2.43},{"日期":"2020-07-07T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":15.48,"最高":16.63,"最低":15.03,"成交量":3964428,"成交额":6267919616.0,"振幅":10.2,"涨跌幅":-1.28,"涨跌额":-0.2,"换手率":2.04},{"日期":"2020-07-08T00:00:00.000","股票代码":"000001","开盘":15.23,"收盘":15.76,"最高":16.0,"最低":15.23,"成交量":2631339,"成交额":4095447760.0,"振幅":4.97,"涨跌幅":1.81,"涨跌额":0.28,"换手率":1.36},{"日期":"2020-07-09T00:00:00.000","股票代码":"000001","开盘":15.66,"收盘":15.53,"最高":15.66,"最低":15.31,"成交量":2243994,"成交额":3469517328.0,"振幅":2.22,"涨跌幅":-1.46,"涨跌额":-0.23,"换手率":1.16},{"日期":"2020-07-10T00:00:00.000","股票代码":"000001","开盘":15.35,"收盘":14.86,"最高":15.48,"最低":14.76,"成交量":2158773,"成交额":3254272384.0,"振幅":4.64,"涨跌幅":-4.31,"涨跌额":-0.67,"换手率":1.11},{"日期":"2020-07-13T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":14.89,"最高":15.08,"最低":14.5,"成交量":1937160,"成交额":2871414848.0,"振幅":3.9,"涨跌幅":0.2,"涨跌额":0.03,"换手率":1.0},{"日期":"2020-07-14T00:00:00.000","股票代码":"000001","开盘":14.9,"收盘":14.68,"最高":15.19,"最低":14.55,"成交量":1953566,"成交额":2891773824.0,"振幅":4.3,"涨跌幅":-1.41,"涨跌额":-0.21,"换手率":1.01},{"日期":"2020-07-15T00:00:00.000","股票代码":"000001","开盘":14.78,"收盘":14.27,"最高":14.86,"最低":14.23,"成交量":2042563,"成交额":2947173152.0,"振幅":4.29,"涨跌幅":-2.79,"涨跌额":-0.41,"换手率":1.05},{"日期":"2020-07-16T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":14.15,"最高":14.55,"最低":14.12,"成交量":1930891,"成交额":2771496384.0,"振幅":3.01,"涨跌幅":-0.84,"涨跌额":-0.12,"换手率":1.0},{"日期":"2020-07-17T00:00:00.000","股票代码":"000001","开盘":14.17,"收盘":14.14,"最高":14.28,"最低":13.95,"成交量":1291347,"成交额":1821043920.0,"振幅":2.33,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.67},{"日期":"2020-07-20T00:00:00.000","股票代码":"000001","开盘":14.23,"收盘":14.73,"最高":14.77,"最低":14.1,"成交量":1979632,"成交额":2872758064.0,"振幅":4.74,"涨跌幅":4.17,"涨跌额":0.59,"换手率":1.02},{"日期":"2020-07-21T00:00:00.000","股票代码":"000001","开盘":14.68,"收盘":14.49,"最高":14.68,"最低":14.4,"成交量":1252866,"成交额":1815570304.0,"振幅":1.9,"涨跌幅":-1.63,"涨跌额":-0.24,"换手率":0.65},{"日期":"2020-07-22T00:00:00.000","股票代码":"000001","开盘":14.49,"收盘":14.41,"最高":14.65,"最低":14.27,"成交量":1312952,"成交额":1895447232.0,"振幅":2.62,"涨跌幅":-0.55,"涨跌额":-0.08,"换手率":0.68},{"日期":"2020-07-23T00:00:00.000","股票代码":"000001","开盘":14.24,"收盘":14.01,"最高":14.29,"最低":13.81,"成交量":2027526,"成交额":2838535216.0,"振幅":3.33,"涨跌幅":-2.78,"涨跌额":-0.4,"换手率":1.04},{"日期":"2020-07-24T00:00:00.000","股票代码":"000001","开盘":13.97,"收盘":13.5,"最高":13.99,"最低":13.42,"成交量":1830882,"成交额":2504647104.0,"振幅":4.07,"涨跌幅":-3.64,"涨跌额":-0.51,"换手率":0.94},{"日期":"2020-07-27T00:00:00.000","股票代码":"000001","开盘":13.67,"收盘":13.24,"最高":13.68,"最低":13.1,"成交量":1880653,"成交额":2497551472.0,"振幅":4.3,"涨跌幅":-1.93,"涨跌额":-0.26,"换手率":0.97},{"日期":"2020-07-28T00:00:00.000","股票代码":"000001","开盘":13.34,"收盘":13.34,"最高":13.43,"最低":13.18,"成交量":1217006,"成交额":1618089552.0,"振幅":1.89,"涨跌幅":0.76,"涨跌额":0.1,"换手率":0.63},{"日期":"2020-07-29T00:00:00.000","股票代码":"000001","开盘":13.35,"收盘":13.54,"最高":13.63,"最低":13.21,"成交量":1519580,"成交额":2043847472.0,"振幅":3.15,"涨跌幅":1.5,"涨跌额":0.2,"换手率":0.78},{"日期":"2020-07-30T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":13.37,"最高":13.51,"最低":13.37,"成交量":964068,"成交额":1294444928.0,"振幅":1.03,"涨跌幅":-1.26,"涨跌额":-0.17,"换手率":0.5},{"日期":"2020-07-31T00:00:00.000","股票代码":"000001","开盘":13.28,"收盘":13.34,"最高":13.53,"最低":13.25,"成交量":1165822,"成交额":1559068288.0,"振幅":2.09,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.6},{"日期":"2020-08-03T00:00:00.000","股票代码":"000001","开盘":13.47,"收盘":13.59,"最高":13.62,"最低":13.43,"成交量":1445096,"成交额":1954607264.0,"振幅":1.42,"涨跌幅":1.87,"涨跌额":0.25,"换手率":0.74},{"日期":"2020-08-04T00:00:00.000","股票代码":"000001","开盘":13.66,"收盘":14.04,"最高":14.15,"最低":13.48,"成交量":2445663,"成交额":3388510064.0,"振幅":4.93,"涨跌幅":3.31,"涨跌额":0.45,"换手率":1.26},{"日期":"2020-08-05T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.76,"最高":13.85,"最低":13.62,"成交量":1440203,"成交额":1980352976.0,"振幅":1.64,"涨跌幅":-1.99,"涨跌额":-0.28,"换手率":0.74},{"日期":"2020-08-06T00:00:00.000","股票代码":"000001","开盘":13.82,"收盘":13.9,"最高":13.96,"最低":13.65,"成交量":1352511,"成交额":1868047344.0,"振幅":2.25,"涨跌幅":1.02,"涨跌额":0.14,"换手率":0.7},{"日期":"2020-08-07T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":13.7,"最高":13.9,"最低":13.62,"成交量":988678,"成交额":1356305776.0,"振幅":2.01,"涨跌幅":-1.44,"涨跌额":-0.2,"换手率":0.51},{"日期":"2020-08-10T00:00:00.000","股票代码":"000001","开盘":13.67,"收盘":13.95,"最高":14.02,"最低":13.62,"成交量":1587710,"成交额":2208568320.0,"振幅":2.92,"涨跌幅":1.82,"涨跌额":0.25,"换手率":0.82},{"日期":"2020-08-11T00:00:00.000","股票代码":"000001","开盘":13.97,"收盘":14.13,"最高":14.66,"最低":13.97,"成交量":2603308,"成交额":3748036832.0,"振幅":4.95,"涨跌幅":1.29,"涨跌额":0.18,"换手率":1.34},{"日期":"2020-08-12T00:00:00.000","股票代码":"000001","开盘":14.21,"收盘":14.38,"最高":14.5,"最低":14.15,"成交量":1596812,"成交额":2287731088.0,"振幅":2.48,"涨跌幅":1.77,"涨跌额":0.25,"换手率":0.82},{"日期":"2020-08-13T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.18,"最高":14.46,"最低":14.14,"成交量":837262,"成交额":1190139728.0,"振幅":2.23,"涨跌幅":-1.39,"涨跌额":-0.2,"换手率":0.43},{"日期":"2020-08-14T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.47,"最高":14.51,"最低":14.06,"成交量":1103216,"成交额":1578543600.0,"振幅":3.17,"涨跌幅":2.05,"涨跌额":0.29,"换手率":0.57},{"日期":"2020-08-17T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":15.19,"最高":15.35,"最低":14.55,"成交量":3268028,"成交额":4923669248.0,"振幅":5.53,"涨跌幅":4.98,"涨跌额":0.72,"换手率":1.68},{"日期":"2020-08-18T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.15,"最高":15.3,"最低":14.91,"成交量":1350261,"成交额":2033477712.0,"振幅":2.57,"涨跌幅":-0.26,"涨跌额":-0.04,"换手率":0.7},{"日期":"2020-08-19T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.1,"最高":15.35,"最低":14.96,"成交量":1420928,"成交额":2154215104.0,"振幅":2.57,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.73},{"日期":"2020-08-20T00:00:00.000","股票代码":"000001","开盘":15.01,"收盘":14.59,"最高":15.14,"最低":14.53,"成交量":1333802,"成交额":1962605008.0,"振幅":4.04,"涨跌幅":-3.38,"涨跌额":-0.51,"换手率":0.69},{"日期":"2020-08-21T00:00:00.000","股票代码":"000001","开盘":14.71,"收盘":14.45,"最高":14.71,"最低":14.32,"成交量":1234517,"成交额":1787278576.0,"振幅":2.67,"涨跌幅":-0.96,"涨跌额":-0.14,"换手率":0.64},{"日期":"2020-08-24T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.46,"最高":14.71,"最低":14.41,"成交量":919449,"成交额":1338031968.0,"振幅":2.08,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.47},{"日期":"2020-08-25T00:00:00.000","股票代码":"000001","开盘":14.56,"收盘":14.6,"最高":14.69,"最低":14.46,"成交量":748320,"成交额":1090756848.0,"振幅":1.59,"涨跌幅":0.97,"涨跌额":0.14,"换手率":0.39},{"日期":"2020-08-26T00:00:00.000","股票代码":"000001","开盘":14.6,"收盘":14.37,"最高":14.61,"最低":14.28,"成交量":734118,"成交额":1057274176.0,"振幅":2.26,"涨跌幅":-1.58,"涨跌额":-0.23,"换手率":0.38},{"日期":"2020-08-27T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.46,"最高":14.46,"最低":14.11,"成交量":626667,"成交额":895618656.0,"振幅":2.44,"涨跌幅":0.63,"涨跌额":0.09,"换手率":0.32},{"日期":"2020-08-28T00:00:00.000","股票代码":"000001","开盘":14.26,"收盘":15.13,"最高":15.18,"最低":14.26,"成交量":2410400,"成交额":3599035696.0,"振幅":6.36,"涨跌幅":4.63,"涨跌额":0.67,"换手率":1.24},{"日期":"2020-08-31T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.08,"最高":15.68,"最低":14.99,"成交量":1797130,"成交额":2760350320.0,"振幅":4.56,"涨跌幅":-0.33,"涨跌额":-0.05,"换手率":0.93},{"日期":"2020-09-01T00:00:00.000","股票代码":"000001","开盘":14.96,"收盘":15.14,"最高":15.23,"最低":14.88,"成交量":813643,"成交额":1228342736.0,"振幅":2.32,"涨跌幅":0.4,"涨跌额":0.06,"换手率":0.42},{"日期":"2020-09-02T00:00:00.000","股票代码":"000001","开盘":15.01,"收盘":15.32,"最高":15.53,"最低":15.01,"成交量":1679383,"成交额":2575966640.0,"振幅":3.43,"涨跌幅":1.19,"涨跌额":0.18,"换手率":0.87},{"日期":"2020-09-03T00:00:00.000","股票代码":"000001","开盘":15.32,"收盘":14.9,"最高":15.33,"最低":14.84,"成交量":1279842,"成交额":1919266720.0,"振幅":3.2,"涨跌幅":-2.74,"涨跌额":-0.42,"换手率":0.66},{"日期":"2020-09-04T00:00:00.000","股票代码":"000001","开盘":14.73,"收盘":14.96,"最高":15.06,"最低":14.6,"成交量":909890,"成交额":1353550816.0,"振幅":3.09,"涨跌幅":0.4,"涨跌额":0.06,"换手率":0.47},{"日期":"2020-09-07T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.94,"最高":15.24,"最低":14.83,"成交量":1031377,"成交额":1551971376.0,"振幅":2.74,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.53},{"日期":"2020-09-08T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":15.43,"最高":15.43,"最低":15.0,"成交量":1407602,"成交额":2154220784.0,"振幅":2.88,"涨跌幅":3.28,"涨跌额":0.49,"换手率":0.73},{"日期":"2020-09-09T00:00:00.000","股票代码":"000001","开盘":15.26,"收盘":15.21,"最高":15.56,"最低":15.13,"成交量":1013572,"成交额":1554005568.0,"振幅":2.79,"涨跌幅":-1.43,"涨跌额":-0.22,"换手率":0.52},{"日期":"2020-09-10T00:00:00.000","股票代码":"000001","开盘":15.32,"收盘":15.34,"最高":15.48,"最低":15.2,"成交量":957092,"成交额":1469402768.0,"振幅":1.84,"涨跌幅":0.85,"涨跌额":0.13,"换手率":0.49},{"日期":"2020-09-11T00:00:00.000","股票代码":"000001","开盘":15.18,"收盘":15.01,"最高":15.3,"最低":14.82,"成交量":954236,"成交额":1431844016.0,"振幅":3.13,"涨跌幅":-2.15,"涨跌额":-0.33,"换手率":0.49},{"日期":"2020-09-14T00:00:00.000","股票代码":"000001","开盘":15.01,"收盘":15.3,"最高":15.3,"最低":14.92,"成交量":680251,"成交额":1027508112.0,"振幅":2.53,"涨跌幅":1.93,"涨跌额":0.29,"换手率":0.35},{"日期":"2020-09-15T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.35,"最高":15.48,"最低":15.15,"成交量":657133,"成交额":1007999040.0,"振幅":2.16,"涨跌幅":0.33,"涨跌额":0.05,"换手率":0.34},{"日期":"2020-09-16T00:00:00.000","股票代码":"000001","开盘":15.32,"收盘":15.44,"最高":15.54,"最低":15.21,"成交量":722415,"成交额":1114667840.0,"振幅":2.15,"涨跌幅":0.59,"涨跌额":0.09,"换手率":0.37},{"日期":"2020-09-17T00:00:00.000","股票代码":"000001","开盘":15.54,"收盘":15.57,"最高":15.72,"最低":15.4,"成交量":988216,"成交额":1543414496.0,"振幅":2.07,"涨跌幅":0.84,"涨跌额":0.13,"换手率":0.51},{"日期":"2020-09-18T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":16.07,"最高":16.09,"最低":15.52,"成交量":1373193,"成交额":2186759088.0,"振幅":3.66,"涨跌幅":3.21,"涨跌额":0.5,"换手率":0.71},{"日期":"2020-09-21T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":15.86,"最高":16.05,"最低":15.71,"成交量":896162,"成交额":1418370976.0,"振幅":2.12,"涨跌幅":-1.31,"涨跌额":-0.21,"换手率":0.46},{"日期":"2020-09-22T00:00:00.000","股票代码":"000001","开盘":15.67,"收盘":15.57,"最高":15.84,"最低":15.39,"成交量":867756,"成交额":1354536272.0,"振幅":2.84,"涨跌幅":-1.83,"涨跌额":-0.29,"换手率":0.45},{"日期":"2020-09-23T00:00:00.000","股票代码":"000001","开盘":15.59,"收盘":15.63,"最高":15.83,"最低":15.51,"成交量":599200,"成交额":939763264.0,"振幅":2.06,"涨跌幅":0.39,"涨跌额":0.06,"换手率":0.31},{"日期":"2020-09-24T00:00:00.000","股票代码":"000001","开盘":15.59,"收盘":15.12,"最高":15.61,"最低":15.12,"成交量":1061011,"成交额":1623376208.0,"振幅":3.13,"涨跌幅":-3.26,"涨跌额":-0.51,"换手率":0.55},{"日期":"2020-09-25T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.19,"最高":15.31,"最低":15.11,"成交量":614087,"成交额":933035040.0,"振幅":1.32,"涨跌幅":0.46,"涨跌额":0.07,"换手率":0.32},{"日期":"2020-09-28T00:00:00.000","股票代码":"000001","开盘":15.19,"收盘":15.31,"最高":15.37,"最低":14.98,"成交量":612711,"成交额":932800768.0,"振幅":2.57,"涨跌幅":0.79,"涨跌额":0.12,"换手率":0.32},{"日期":"2020-09-29T00:00:00.000","股票代码":"000001","开盘":15.39,"收盘":14.8,"最高":15.41,"最低":14.76,"成交量":1182374,"成交额":1766848544.0,"振幅":4.25,"涨跌幅":-3.33,"涨跌额":-0.51,"换手率":0.61},{"日期":"2020-09-30T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":15.17,"最高":15.27,"最低":14.8,"成交量":1217065,"成交额":1838547600.0,"振幅":3.18,"涨跌幅":2.5,"涨跌额":0.37,"换手率":0.63},{"日期":"2020-10-09T00:00:00.000","股票代码":"000001","开盘":15.3,"收盘":15.18,"最高":15.55,"最低":15.13,"成交量":900426,"成交额":1376995904.0,"振幅":2.77,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.46},{"日期":"2020-10-12T00:00:00.000","股票代码":"000001","开盘":15.22,"收盘":15.9,"最高":16.05,"最低":15.21,"成交量":1591347,"成交额":2509002880.0,"振幅":5.53,"涨跌幅":4.74,"涨跌额":0.72,"换手率":0.82},{"日期":"2020-10-13T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.06,"最高":16.11,"最低":15.77,"成交量":908819,"成交额":1453986336.0,"振幅":2.14,"涨跌幅":1.01,"涨跌额":0.16,"换手率":0.47},{"日期":"2020-10-14T00:00:00.000","股票代码":"000001","开盘":16.04,"收盘":16.03,"最高":16.12,"最低":15.8,"成交量":662562,"成交额":1057937824.0,"振幅":1.99,"涨跌幅":-0.19,"涨跌额":-0.03,"换手率":0.34},{"日期":"2020-10-15T00:00:00.000","股票代码":"000001","开盘":16.2,"收盘":16.56,"最高":16.92,"最低":16.15,"成交量":1600062,"成交额":2654379584.0,"振幅":4.8,"涨跌幅":3.31,"涨跌额":0.53,"换手率":0.82},{"日期":"2020-10-16T00:00:00.000","股票代码":"000001","开盘":16.56,"收盘":17.1,"最高":17.37,"最低":16.54,"成交量":2095614,"成交额":3589229552.0,"振幅":5.01,"涨跌幅":3.26,"涨跌额":0.54,"换手率":1.08},{"日期":"2020-10-19T00:00:00.000","股票代码":"000001","开盘":17.3,"收盘":17.48,"最高":18.1,"最低":17.3,"成交量":2016106,"成交额":3571336000.0,"振幅":4.68,"涨跌幅":2.22,"涨跌额":0.38,"换手率":1.04},{"日期":"2020-10-20T00:00:00.000","股票代码":"000001","开盘":17.48,"收盘":17.54,"最高":17.6,"最低":17.25,"成交量":960072,"成交额":1673173360.0,"振幅":2.0,"涨跌幅":0.34,"涨跌额":0.06,"换手率":0.49},{"日期":"2020-10-21T00:00:00.000","股票代码":"000001","开盘":17.64,"收盘":17.91,"最高":18.0,"最低":17.33,"成交量":1244560,"成交额":2204040368.0,"振幅":3.82,"涨跌幅":2.11,"涨跌额":0.37,"换手率":0.64},{"日期":"2020-10-22T00:00:00.000","股票代码":"000001","开盘":17.94,"收盘":17.56,"最高":18.5,"最低":17.3,"成交量":1890519,"成交额":3342069008.0,"振幅":6.7,"涨跌幅":-1.95,"涨跌额":-0.35,"换手率":0.97},{"日期":"2020-10-23T00:00:00.000","股票代码":"000001","开盘":17.53,"收盘":18.13,"最高":18.78,"最低":17.53,"成交量":1698502,"成交额":3105623952.0,"振幅":7.12,"涨跌幅":3.25,"涨跌额":0.57,"换手率":0.88},{"日期":"2020-10-26T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":17.7,"最高":18.29,"最低":17.45,"成交量":1175599,"成交额":2085800592.0,"振幅":4.63,"涨跌幅":-2.37,"涨跌额":-0.43,"换手率":0.61},{"日期":"2020-10-27T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":17.76,"最高":18.0,"最低":17.5,"成交量":1034865,"成交额":1839243232.0,"振幅":2.82,"涨跌幅":0.34,"涨跌额":0.06,"换手率":0.53},{"日期":"2020-10-28T00:00:00.000","股票代码":"000001","开盘":17.76,"收盘":17.63,"最高":17.9,"最低":17.29,"成交量":1205824,"成交额":2125604544.0,"振幅":3.43,"涨跌幅":-0.73,"涨跌额":-0.13,"换手率":0.62},{"日期":"2020-10-29T00:00:00.000","股票代码":"000001","开盘":17.54,"收盘":17.77,"最高":17.93,"最低":17.35,"成交量":846604,"成交额":1498040944.0,"振幅":3.29,"涨跌幅":0.79,"涨跌额":0.14,"换手率":0.44},{"日期":"2020-10-30T00:00:00.000","股票代码":"000001","开盘":17.74,"收盘":17.75,"最高":18.36,"最低":17.6,"成交量":1007804,"成交额":1813064336.0,"振幅":4.28,"涨跌幅":-0.11,"涨跌额":-0.02,"换手率":0.52},{"日期":"2020-11-02T00:00:00.000","股票代码":"000001","开盘":17.65,"收盘":17.63,"最高":18.05,"最低":17.33,"成交量":968453,"成交额":1702741440.0,"振幅":4.06,"涨跌幅":-0.68,"涨跌额":-0.12,"换手率":0.5},{"日期":"2020-11-03T00:00:00.000","股票代码":"000001","开盘":17.71,"收盘":17.96,"最高":18.34,"最低":17.7,"成交量":957869,"成交额":1727488480.0,"振幅":3.63,"涨跌幅":1.87,"涨跌额":0.33,"换手率":0.49},{"日期":"2020-11-04T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.32,"最高":18.48,"最低":17.96,"成交量":1247636,"成交额":2275824960.0,"振幅":2.9,"涨跌幅":2.0,"涨跌额":0.36,"换手率":0.64},{"日期":"2020-11-05T00:00:00.000","股票代码":"000001","开盘":18.37,"收盘":17.7,"最高":18.5,"最低":17.54,"成交量":1429469,"成交额":2558562448.0,"振幅":5.24,"涨跌幅":-3.38,"涨跌额":-0.62,"换手率":0.74},{"日期":"2020-11-06T00:00:00.000","股票代码":"000001","开盘":17.71,"收盘":17.64,"最高":17.75,"最低":17.22,"成交量":848782,"成交额":1486492208.0,"振幅":2.99,"涨跌幅":-0.34,"涨跌额":-0.06,"换手率":0.44},{"日期":"2020-11-09T00:00:00.000","股票代码":"000001","开盘":17.67,"收盘":17.84,"最高":18.0,"最低":17.54,"成交量":951424,"成交额":1688807408.0,"振幅":2.61,"涨跌幅":1.13,"涨跌额":0.2,"换手率":0.49},{"日期":"2020-11-10T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.11,"最高":18.5,"最低":17.93,"成交量":1021063,"成交额":1854142816.0,"振幅":3.2,"涨跌幅":1.51,"涨跌额":0.27,"换手率":0.53},{"日期":"2020-11-11T00:00:00.000","股票代码":"000001","开盘":18.2,"收盘":17.81,"最高":18.3,"最低":17.6,"成交量":940130,"成交额":1677811472.0,"振幅":3.87,"涨跌幅":-1.66,"涨跌额":-0.3,"换手率":0.48},{"日期":"2020-11-12T00:00:00.000","股票代码":"000001","开盘":17.81,"收盘":17.66,"最高":17.94,"最低":17.45,"成交量":677258,"成交额":1197284176.0,"振幅":2.75,"涨跌幅":-0.84,"涨跌额":-0.15,"换手率":0.35},{"日期":"2020-11-13T00:00:00.000","股票代码":"000001","开盘":17.42,"收盘":17.18,"最高":17.47,"最低":16.69,"成交量":1289189,"成交额":2191492016.0,"振幅":4.42,"涨跌幅":-2.72,"涨跌额":-0.48,"换手率":0.66},{"日期":"2020-11-16T00:00:00.000","股票代码":"000001","开盘":17.08,"收盘":17.37,"最高":17.43,"最低":16.9,"成交量":759857,"成交额":1308190464.0,"振幅":3.08,"涨跌幅":1.11,"涨跌额":0.19,"换手率":0.39},{"日期":"2020-11-17T00:00:00.000","股票代码":"000001","开盘":17.38,"收盘":17.83,"最高":17.93,"最低":17.25,"成交量":852931,"成交额":1509511584.0,"振幅":3.91,"涨跌幅":2.65,"涨跌额":0.46,"换手率":0.44},{"日期":"2020-11-18T00:00:00.000","股票代码":"000001","开盘":17.78,"收盘":18.46,"最高":18.5,"最低":17.75,"成交量":1373401,"成交额":2508632640.0,"振幅":4.21,"涨跌幅":3.53,"涨跌额":0.63,"换手率":0.71},{"日期":"2020-11-19T00:00:00.000","股票代码":"000001","开盘":18.59,"收盘":18.85,"最高":18.98,"最低":18.3,"成交量":1211741,"成交额":2270476480.0,"振幅":3.68,"涨跌幅":2.11,"涨跌额":0.39,"换手率":0.62},{"日期":"2020-11-20T00:00:00.000","股票代码":"000001","开盘":18.83,"收盘":18.86,"最高":18.99,"最低":18.52,"成交量":673919,"成交额":1265262912.0,"振幅":2.49,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.35},{"日期":"2020-11-23T00:00:00.000","股票代码":"000001","开盘":18.85,"收盘":19.62,"最高":19.62,"最低":18.8,"成交量":1165858,"成交额":2252290576.0,"振幅":4.35,"涨跌幅":4.03,"涨跌额":0.76,"换手率":0.6},{"日期":"2020-11-24T00:00:00.000","股票代码":"000001","开盘":19.62,"收盘":19.36,"最高":19.68,"最低":19.17,"成交量":678543,"成交额":1313496144.0,"振幅":2.6,"涨跌幅":-1.33,"涨跌额":-0.26,"换手率":0.35},{"日期":"2020-11-25T00:00:00.000","股票代码":"000001","开盘":19.48,"收盘":19.06,"最高":19.7,"最低":19.05,"成交量":552585,"成交额":1068352016.0,"振幅":3.36,"涨跌幅":-1.55,"涨跌额":-0.3,"换手率":0.28},{"日期":"2020-11-26T00:00:00.000","股票代码":"000001","开盘":19.05,"收盘":19.5,"最高":19.61,"最低":19.03,"成交量":639658,"成交额":1240074384.0,"振幅":3.04,"涨跌幅":2.31,"涨跌额":0.44,"换手率":0.33},{"日期":"2020-11-27T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.7,"最高":20.0,"最低":19.38,"成交量":753774,"成交额":1479430640.0,"振幅":3.18,"涨跌幅":1.03,"涨跌额":0.2,"换手率":0.39},{"日期":"2020-11-30T00:00:00.000","股票代码":"000001","开盘":19.9,"收盘":19.74,"最高":20.88,"最低":19.59,"成交量":1581441,"成交额":3213680464.0,"振幅":6.55,"涨跌幅":0.2,"涨跌额":0.04,"换手率":0.81},{"日期":"2020-12-01T00:00:00.000","股票代码":"000001","开盘":19.7,"收盘":20.05,"最高":20.51,"最低":19.4,"成交量":1263720,"成交额":2516010784.0,"振幅":5.62,"涨跌幅":1.57,"涨跌额":0.31,"换手率":0.65},{"日期":"2020-12-02T00:00:00.000","股票代码":"000001","开盘":19.93,"收盘":19.63,"最高":20.06,"最低":19.52,"成交量":889385,"成交额":1758639184.0,"振幅":2.69,"涨跌幅":-2.09,"涨跌额":-0.42,"换手率":0.46},{"日期":"2020-12-03T00:00:00.000","股票代码":"000001","开盘":19.78,"收盘":19.54,"最高":19.86,"最低":19.17,"成交量":714452,"成交额":1393085024.0,"振幅":3.52,"涨跌幅":-0.46,"涨跌额":-0.09,"换手率":0.37},{"日期":"2020-12-04T00:00:00.000","股票代码":"000001","开盘":19.47,"收盘":19.3,"最高":19.47,"最低":18.97,"成交量":891348,"成交额":1707639072.0,"振幅":2.56,"涨跌幅":-1.23,"涨跌额":-0.24,"换手率":0.46},{"日期":"2020-12-07T00:00:00.000","股票代码":"000001","开盘":19.31,"收盘":18.91,"最高":19.39,"最低":18.68,"成交量":873807,"成交额":1655173472.0,"振幅":3.68,"涨跌幅":-2.02,"涨跌额":-0.39,"换手率":0.45},{"日期":"2020-12-08T00:00:00.000","股票代码":"000001","开盘":18.92,"收盘":18.71,"最高":19.03,"最低":18.53,"成交量":719648,"成交额":1345951728.0,"振幅":2.64,"涨跌幅":-1.06,"涨跌额":-0.2,"换手率":0.37},{"日期":"2020-12-09T00:00:00.000","股票代码":"000001","开盘":18.79,"收盘":18.71,"最高":19.05,"最低":18.68,"成交量":677221,"成交额":1277484448.0,"振幅":1.98,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.35},{"日期":"2020-12-10T00:00:00.000","股票代码":"000001","开盘":18.73,"收盘":18.65,"最高":18.88,"最低":18.45,"成交量":607867,"成交额":1130916256.0,"振幅":2.3,"涨跌幅":-0.32,"涨跌额":-0.06,"换手率":0.31},{"日期":"2020-12-11T00:00:00.000","股票代码":"000001","开盘":18.71,"收盘":18.52,"最高":18.8,"最低":18.22,"成交量":887794,"成交额":1642392320.0,"振幅":3.11,"涨跌幅":-0.7,"涨跌额":-0.13,"换手率":0.46},{"日期":"2020-12-14T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":18.88,"最高":19.06,"最低":18.5,"成交量":835992,"成交额":1575396016.0,"振幅":3.02,"涨跌幅":1.94,"涨跌额":0.36,"换手率":0.43},{"日期":"2020-12-15T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":18.74,"最高":18.85,"最低":18.15,"成交量":788858,"成交额":1458268624.0,"振幅":3.71,"涨跌幅":-0.74,"涨跌额":-0.14,"换手率":0.41},{"日期":"2020-12-16T00:00:00.000","股票代码":"000001","开盘":18.8,"收盘":19.01,"最高":19.1,"最低":18.58,"成交量":689070,"成交额":1302133808.0,"振幅":2.77,"涨跌幅":1.44,"涨跌额":0.27,"换手率":0.36},{"日期":"2020-12-17T00:00:00.000","股票代码":"000001","开盘":18.91,"收盘":18.95,"最高":19.07,"最低":18.6,"成交量":686141,"成交额":1294658304.0,"振幅":2.47,"涨跌幅":-0.32,"涨跌额":-0.06,"换手率":0.35},{"日期":"2020-12-18T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":18.36,"最高":19.1,"最低":18.23,"成交量":1058756,"成交额":1959764080.0,"振幅":4.59,"涨跌幅":-3.11,"涨跌额":-0.59,"换手率":0.55},{"日期":"2020-12-21T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.28,"最高":18.64,"最低":18.03,"成交量":906878,"成交额":1662649808.0,"振幅":3.32,"涨跌幅":-0.44,"涨跌额":-0.08,"换手率":0.47},{"日期":"2020-12-22T00:00:00.000","股票代码":"000001","开盘":18.36,"收盘":17.9,"最高":18.65,"最低":17.88,"成交量":1028738,"成交额":1873638736.0,"振幅":4.21,"涨跌幅":-2.08,"涨跌额":-0.38,"换手率":0.53},{"日期":"2020-12-23T00:00:00.000","股票代码":"000001","开盘":17.96,"收盘":18.0,"最高":18.07,"最低":17.79,"成交量":750083,"成交额":1345650736.0,"振幅":1.56,"涨跌幅":0.56,"涨跌额":0.1,"换手率":0.39},{"日期":"2020-12-24T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.26,"最高":18.49,"最低":18.05,"成交量":632950,"成交额":1155767280.0,"振幅":2.44,"涨跌幅":1.44,"涨跌额":0.26,"换手率":0.33},{"日期":"2020-12-25T00:00:00.000","股票代码":"000001","开盘":18.26,"收盘":18.04,"最高":18.26,"最低":17.8,"成交量":577077,"成交额":1038128192.0,"振幅":2.52,"涨跌幅":-1.2,"涨跌额":-0.22,"换手率":0.3},{"日期":"2020-12-28T00:00:00.000","股票代码":"000001","开盘":18.02,"收盘":18.85,"最高":18.86,"最低":17.96,"成交量":1270337,"成交额":2352947328.0,"振幅":4.99,"涨跌幅":4.49,"涨跌额":0.81,"换手率":0.65},{"日期":"2020-12-29T00:00:00.000","股票代码":"000001","开盘":18.87,"收盘":19.17,"最高":19.3,"最低":18.7,"成交量":963092,"成交额":1837947232.0,"振幅":3.18,"涨跌幅":1.7,"涨跌额":0.32,"换手率":0.5},{"日期":"2020-12-30T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.2,"最高":19.2,"最低":18.72,"成交量":978498,"成交额":1854082816.0,"振幅":2.5,"涨跌幅":0.16,"涨跌额":0.03,"换手率":0.5},{"日期":"2020-12-31T00:00:00.000","股票代码":"000001","开盘":19.21,"收盘":19.34,"最高":19.58,"最低":19.02,"成交量":924503,"成交额":1781736288.0,"振幅":2.92,"涨跌幅":0.73,"涨跌额":0.14,"换手率":0.48},{"日期":"2021-01-04T00:00:00.000","股票代码":"000001","开盘":19.1,"收盘":18.6,"最高":19.1,"最低":18.44,"成交量":1554216,"成交额":2891682320.0,"振幅":3.41,"涨跌幅":-3.83,"涨跌额":-0.74,"换手率":0.8},{"日期":"2021-01-05T00:00:00.000","股票代码":"000001","开盘":18.4,"收盘":18.17,"最高":18.48,"最低":17.8,"成交量":1821352,"成交额":3284606912.0,"振幅":3.66,"涨跌幅":-2.31,"涨跌额":-0.43,"换手率":0.94},{"日期":"2021-01-06T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":19.56,"最高":19.56,"最低":18.0,"成交量":1934945,"成交额":3648521904.0,"振幅":8.59,"涨跌幅":7.65,"涨跌额":1.39,"换手率":1.0},{"日期":"2021-01-07T00:00:00.000","股票代码":"000001","开盘":19.52,"收盘":19.9,"最高":19.98,"最低":19.23,"成交量":1584185,"成交额":3111274624.0,"振幅":3.83,"涨跌幅":1.74,"涨跌额":0.34,"换手率":0.82},{"日期":"2021-01-08T00:00:00.000","股票代码":"000001","开盘":19.9,"收盘":19.85,"最高":20.1,"最低":19.31,"成交量":1195473,"成交额":2348316368.0,"振幅":3.97,"涨跌幅":-0.25,"涨跌额":-0.05,"换手率":0.62},{"日期":"2021-01-11T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":20.38,"最高":20.64,"最低":20.0,"成交量":1790457,"成交额":3652546640.0,"振幅":3.22,"涨跌幅":2.67,"涨跌额":0.53,"换手率":0.92},{"日期":"2021-01-12T00:00:00.000","股票代码":"000001","开盘":20.39,"收盘":21.0,"最高":21.0,"最低":20.18,"成交量":1288166,"成交额":2657687440.0,"振幅":4.02,"涨跌幅":3.04,"涨跌额":0.62,"换手率":0.66},{"日期":"2021-01-13T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.7,"最高":21.01,"最低":20.4,"成交量":1049120,"成交额":2161849712.0,"振幅":2.9,"涨跌幅":-1.43,"涨跌额":-0.3,"换手率":0.54},{"日期":"2021-01-14T00:00:00.000","股票代码":"000001","开盘":20.68,"收盘":20.17,"最高":20.89,"最低":19.95,"成交量":1130156,"成交额":2306404544.0,"振幅":4.54,"涨跌幅":-2.56,"涨跌额":-0.53,"换手率":0.58},{"日期":"2021-01-15T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":21.0,"最高":21.95,"最低":20.82,"成交量":2480689,"成交额":5311218176.0,"振幅":5.6,"涨跌幅":4.12,"涨跌额":0.83,"换手率":1.28},{"日期":"2021-01-18T00:00:00.000","股票代码":"000001","开盘":21.2,"收盘":22.7,"最高":22.78,"最低":21.2,"成交量":2157302,"成交额":4792909568.0,"振幅":7.52,"涨跌幅":8.1,"涨跌额":1.7,"换手率":1.11},{"日期":"2021-01-19T00:00:00.000","股票代码":"000001","开盘":22.51,"收盘":22.34,"最高":22.84,"最低":22.05,"成交量":1242088,"成交额":2790056608.0,"振幅":3.48,"涨跌幅":-1.59,"涨跌额":-0.36,"换手率":0.64},{"日期":"2021-01-20T00:00:00.000","股票代码":"000001","开盘":22.15,"收盘":22.47,"最高":22.97,"最低":22.12,"成交量":1280793,"成交额":2889249856.0,"振幅":3.8,"涨跌幅":0.58,"涨跌额":0.13,"换手率":0.66},{"日期":"2021-01-21T00:00:00.000","股票代码":"000001","开盘":22.5,"收盘":22.23,"最高":22.8,"最低":22.15,"成交量":944779,"成交额":2114252736.0,"振幅":2.89,"涨跌幅":-1.07,"涨跌额":-0.24,"换手率":0.49},{"日期":"2021-01-22T00:00:00.000","股票代码":"000001","开盘":22.23,"收盘":22.03,"最高":22.23,"最低":21.51,"成交量":924434,"成交额":2025834768.0,"振幅":3.24,"涨跌幅":-0.9,"涨跌额":-0.2,"换手率":0.48},{"日期":"2021-01-25T00:00:00.000","股票代码":"000001","开盘":21.72,"收盘":22.49,"最高":22.6,"最低":21.43,"成交量":1028365,"成交额":2269032816.0,"振幅":5.31,"涨跌幅":2.09,"涨跌额":0.46,"换手率":0.53},{"日期":"2021-01-26T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":22.37,"最高":23.32,"最低":22.3,"成交量":1126721,"成交额":2558575504.0,"振幅":4.54,"涨跌幅":-0.53,"涨跌额":-0.12,"换手率":0.58},{"日期":"2021-01-27T00:00:00.000","股票代码":"000001","开盘":22.31,"收盘":23.08,"最高":23.47,"最低":22.31,"成交量":1294153,"成交额":2976800960.0,"振幅":5.19,"涨跌幅":3.17,"涨跌额":0.71,"换手率":0.67},{"日期":"2021-01-28T00:00:00.000","股票代码":"000001","开盘":22.78,"收盘":22.81,"最高":23.18,"最低":22.45,"成交量":857477,"成交额":1948881152.0,"振幅":3.16,"涨跌幅":-1.17,"涨跌额":-0.27,"换手率":0.44},{"日期":"2021-01-29T00:00:00.000","股票代码":"000001","开盘":22.81,"收盘":23.09,"最高":23.54,"最低":22.71,"成交量":1240258,"成交额":2864101424.0,"振幅":3.64,"涨跌幅":1.23,"涨跌额":0.28,"换手率":0.64},{"日期":"2021-02-01T00:00:00.000","股票代码":"000001","开盘":23.0,"收盘":24.55,"最高":24.99,"最低":22.7,"成交量":1475239,"成交额":3529556992.0,"振幅":9.92,"涨跌幅":6.32,"涨跌额":1.46,"换手率":0.76},{"日期":"2021-02-02T00:00:00.000","股票代码":"000001","开盘":23.38,"收盘":23.28,"最高":24.1,"最低":22.91,"成交量":2416169,"成交额":5679180032.0,"振幅":4.85,"涨跌幅":-5.17,"涨跌额":-1.27,"换手率":1.25},{"日期":"2021-02-03T00:00:00.000","股票代码":"000001","开盘":23.48,"收盘":24.95,"最高":25.18,"最低":23.38,"成交量":1923272,"成交额":4690176512.0,"振幅":7.73,"涨跌幅":7.17,"涨跌额":1.67,"换手率":0.99},{"日期":"2021-02-04T00:00:00.000","股票代码":"000001","开盘":24.18,"收盘":24.6,"最高":25.24,"最低":24.04,"成交量":1255248,"成交额":3084553744.0,"振幅":4.81,"涨跌幅":-1.4,"涨跌额":-0.35,"换手率":0.65},{"日期":"2021-02-05T00:00:00.000","股票代码":"000001","开盘":24.6,"收盘":24.93,"最高":25.31,"最低":24.27,"成交量":1015576,"成交额":2517804160.0,"振幅":4.23,"涨跌幅":1.34,"涨跌额":0.33,"换手率":0.52},{"日期":"2021-02-08T00:00:00.000","股票代码":"000001","开盘":24.9,"收盘":24.8,"最高":24.9,"最低":24.1,"成交量":1084265,"成交额":2650948256.0,"振幅":3.21,"涨跌幅":-0.52,"涨跌额":-0.13,"换手率":0.56},{"日期":"2021-02-09T00:00:00.000","股票代码":"000001","开盘":24.79,"收盘":24.58,"最高":24.84,"最低":24.17,"成交量":942094,"成交额":2302978160.0,"振幅":2.7,"涨跌幅":-0.89,"涨跌额":-0.22,"换手率":0.49},{"日期":"2021-02-10T00:00:00.000","股票代码":"000001","开盘":24.6,"收盘":23.82,"最高":24.96,"最低":23.38,"成交量":1918867,"成交额":4569742080.0,"振幅":6.43,"涨跌幅":-3.09,"涨跌额":-0.76,"换手率":0.99},{"日期":"2021-02-18T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":24.3,"最高":24.55,"最低":23.48,"成交量":1505231,"成交额":3619387648.0,"振幅":4.49,"涨跌幅":2.02,"涨跌额":0.48,"换手率":0.78},{"日期":"2021-02-19T00:00:00.000","股票代码":"000001","开盘":23.96,"收盘":23.85,"最高":24.19,"最低":23.57,"成交量":922583,"成交额":2197558288.0,"振幅":2.55,"涨跌幅":-1.85,"涨跌额":-0.45,"换手率":0.48},{"日期":"2021-02-22T00:00:00.000","股票代码":"000001","开盘":23.8,"收盘":22.38,"最高":23.8,"最低":22.26,"成交量":1956842,"成交额":4445818624.0,"振幅":6.46,"涨跌幅":-6.16,"涨跌额":-1.47,"换手率":1.01},{"日期":"2021-02-23T00:00:00.000","股票代码":"000001","开盘":22.38,"收盘":21.93,"最高":22.68,"最低":21.82,"成交量":1870460,"成交额":4160776608.0,"振幅":3.84,"涨跌幅":-2.01,"涨跌额":-0.45,"换手率":0.96},{"日期":"2021-02-24T00:00:00.000","股票代码":"000001","开盘":22.27,"收盘":22.16,"最高":22.28,"最低":21.56,"成交量":1428500,"成交额":3144209056.0,"振幅":3.28,"涨跌幅":1.05,"涨跌额":0.23,"换手率":0.74},{"日期":"2021-02-25T00:00:00.000","股票代码":"000001","开盘":22.4,"收盘":22.09,"最高":22.56,"最低":21.68,"成交量":1593403,"成交额":3524600800.0,"振幅":3.97,"涨跌幅":-0.32,"涨跌额":-0.07,"换手率":0.82},{"日期":"2021-02-26T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":21.38,"最高":21.96,"最低":21.21,"成交量":1124977,"成交额":2424653760.0,"振幅":3.4,"涨跌幅":-3.21,"涨跌额":-0.71,"换手率":0.58},{"日期":"2021-03-01T00:00:00.000","股票代码":"000001","开盘":21.54,"收盘":21.45,"最高":21.68,"最低":21.18,"成交量":1125387,"成交额":2408050912.0,"振幅":2.34,"涨跌幅":0.33,"涨跌额":0.07,"换手率":0.58},{"日期":"2021-03-02T00:00:00.000","股票代码":"000001","开盘":21.62,"收盘":21.65,"最高":22.15,"最低":21.26,"成交量":1473425,"成交额":3196536976.0,"振幅":4.15,"涨跌幅":0.93,"涨跌额":0.2,"换手率":0.76},{"日期":"2021-03-03T00:00:00.000","股票代码":"000001","开盘":21.58,"收盘":23.01,"最高":23.08,"最低":21.46,"成交量":1919635,"成交额":4320024320.0,"振幅":7.48,"涨跌幅":6.28,"涨跌额":1.36,"换手率":0.99},{"日期":"2021-03-04T00:00:00.000","股票代码":"000001","开盘":22.77,"收盘":22.92,"最高":23.49,"最低":22.65,"成交量":1213579,"成交额":2799747152.0,"振幅":3.65,"涨跌幅":-0.39,"涨跌额":-0.09,"换手率":0.63},{"日期":"2021-03-05T00:00:00.000","股票代码":"000001","开盘":22.7,"收盘":22.34,"最高":22.98,"最低":21.86,"成交量":880171,"成交额":1960439120.0,"振幅":4.89,"涨跌幅":-2.53,"涨跌额":-0.58,"换手率":0.45},{"日期":"2021-03-08T00:00:00.000","股票代码":"000001","开盘":22.44,"收盘":21.6,"最高":22.69,"最低":21.48,"成交量":993774,"成交额":2189190960.0,"振幅":5.42,"涨跌幅":-3.31,"涨跌额":-0.74,"换手率":0.51},{"日期":"2021-03-09T00:00:00.000","股票代码":"000001","开盘":21.68,"收盘":20.85,"最高":21.92,"最低":20.58,"成交量":1361895,"成交额":2882931920.0,"振幅":6.2,"涨跌幅":-3.47,"涨跌额":-0.75,"换手率":0.7},{"日期":"2021-03-10T00:00:00.000","股票代码":"000001","开盘":20.84,"收盘":20.4,"最高":20.91,"最低":20.28,"成交量":1149417,"成交额":2356185008.0,"振幅":3.02,"涨跌幅":-2.16,"涨跌额":-0.45,"换手率":0.59},{"日期":"2021-03-11T00:00:00.000","股票代码":"000001","开盘":20.58,"收盘":21.27,"最高":21.38,"最低":20.56,"成交量":1048659,"成交额":2213107792.0,"振幅":4.02,"涨跌幅":4.26,"涨跌额":0.87,"换手率":0.54},{"日期":"2021-03-12T00:00:00.000","股票代码":"000001","开盘":21.37,"收盘":21.48,"最高":21.7,"最低":21.2,"成交量":697201,"成交额":1494219072.0,"振幅":2.35,"涨跌幅":0.99,"涨跌额":0.21,"换手率":0.36},{"日期":"2021-03-15T00:00:00.000","股票代码":"000001","开盘":21.4,"收盘":21.6,"最高":22.12,"最低":21.11,"成交量":958749,"成交额":2077984896.0,"振幅":4.7,"涨跌幅":0.56,"涨跌额":0.12,"换手率":0.49},{"日期":"2021-03-16T00:00:00.000","股票代码":"000001","开盘":21.6,"收盘":21.66,"最高":22.11,"最低":21.27,"成交量":939684,"成交额":2038470656.0,"振幅":3.89,"涨跌幅":0.28,"涨跌额":0.06,"换手率":0.48},{"日期":"2021-03-17T00:00:00.000","股票代码":"000001","开盘":21.45,"收盘":21.2,"最高":21.55,"最低":20.9,"成交量":821489,"成交额":1738185856.0,"振幅":3.0,"涨跌幅":-2.12,"涨跌额":-0.46,"换手率":0.42},{"日期":"2021-03-18T00:00:00.000","股票代码":"000001","开盘":21.3,"收盘":21.73,"最高":21.73,"最低":21.0,"成交量":691610,"成交额":1483801552.0,"振幅":3.44,"涨跌幅":2.5,"涨跌额":0.53,"换手率":0.36},{"日期":"2021-03-19T00:00:00.000","股票代码":"000001","开盘":21.53,"收盘":20.47,"最高":21.65,"最低":20.37,"成交量":1525622,"成交额":3159181040.0,"振幅":5.89,"涨跌幅":-5.8,"涨跌额":-1.26,"换手率":0.79},{"日期":"2021-03-22T00:00:00.000","股票代码":"000001","开盘":20.55,"收盘":21.55,"最高":21.55,"最低":20.53,"成交量":1451190,"成交额":3087549488.0,"振幅":4.98,"涨跌幅":5.28,"涨跌额":1.08,"换手率":0.75},{"日期":"2021-03-23T00:00:00.000","股票代码":"000001","开盘":21.57,"收盘":21.23,"最高":21.65,"最低":20.96,"成交量":682903,"成交额":1448043616.0,"振幅":3.2,"涨跌幅":-1.48,"涨跌额":-0.32,"换手率":0.35},{"日期":"2021-03-24T00:00:00.000","股票代码":"000001","开盘":21.21,"收盘":20.53,"最高":21.28,"最低":20.45,"成交量":850085,"成交额":1757688576.0,"振幅":3.91,"涨跌幅":-3.3,"涨跌额":-0.7,"换手率":0.44},{"日期":"2021-03-25T00:00:00.000","股票代码":"000001","开盘":20.58,"收盘":20.75,"最高":20.83,"最低":20.4,"成交量":492666,"成交额":1017166048.0,"振幅":2.09,"涨跌幅":1.07,"涨跌额":0.22,"换手率":0.25},{"日期":"2021-03-26T00:00:00.000","股票代码":"000001","开盘":20.84,"收盘":21.14,"最高":21.4,"最低":20.76,"成交量":822108,"成交额":1733412576.0,"振幅":3.08,"涨跌幅":1.88,"涨跌额":0.39,"换手率":0.42},{"日期":"2021-03-29T00:00:00.000","股票代码":"000001","开盘":21.28,"收盘":21.49,"最高":21.65,"最低":21.2,"成交量":785667,"成交额":1684397872.0,"振幅":2.13,"涨跌幅":1.66,"涨跌额":0.35,"换手率":0.4},{"日期":"2021-03-30T00:00:00.000","股票代码":"000001","开盘":21.38,"收盘":21.93,"最高":21.93,"最低":21.21,"成交量":738655,"成交额":1601238496.0,"振幅":3.35,"涨跌幅":2.05,"涨跌额":0.44,"换手率":0.38},{"日期":"2021-03-31T00:00:00.000","股票代码":"000001","开盘":21.77,"收盘":22.01,"最高":22.07,"最低":21.6,"成交量":777028,"成交额":1699922176.0,"振幅":2.14,"涨跌幅":0.36,"涨跌额":0.08,"换手率":0.4},{"日期":"2021-04-01T00:00:00.000","股票代码":"000001","开盘":22.08,"收盘":21.78,"最高":22.11,"最低":21.5,"成交量":544449,"成交额":1183868016.0,"振幅":2.77,"涨跌幅":-1.04,"涨跌额":-0.23,"换手率":0.28},{"日期":"2021-04-02T00:00:00.000","股票代码":"000001","开盘":21.7,"收盘":21.5,"最高":21.73,"最低":21.36,"成交量":581084,"成交额":1249405392.0,"振幅":1.7,"涨跌幅":-1.29,"涨跌额":-0.28,"换手率":0.3},{"日期":"2021-04-06T00:00:00.000","股票代码":"000001","开盘":21.55,"收盘":21.68,"最高":22.09,"最低":21.51,"成交量":401103,"成交额":873387024.0,"振幅":2.7,"涨跌幅":0.84,"涨跌额":0.18,"换手率":0.21},{"日期":"2021-04-07T00:00:00.000","股票代码":"000001","开盘":21.88,"收盘":21.64,"最高":21.93,"最低":21.31,"成交量":517605,"成交额":1116774448.0,"振幅":2.86,"涨跌幅":-0.18,"涨跌额":-0.04,"换手率":0.27},{"日期":"2021-04-08T00:00:00.000","股票代码":"000001","开盘":21.46,"收盘":21.56,"最高":21.73,"最低":21.33,"成交量":383030,"成交额":825170848.0,"振幅":1.85,"涨跌幅":-0.37,"涨跌额":-0.08,"换手率":0.2},{"日期":"2021-04-09T00:00:00.000","股票代码":"000001","开盘":21.71,"收盘":21.3,"最高":21.72,"最低":21.08,"成交量":398960,"成交额":849870880.0,"振幅":2.97,"涨跌幅":-1.21,"涨跌额":-0.26,"换手率":0.21},{"日期":"2021-04-12T00:00:00.000","股票代码":"000001","开盘":21.51,"收盘":20.7,"最高":21.51,"最低":20.63,"成交量":594743,"成交额":1240067312.0,"振幅":4.13,"涨跌幅":-2.82,"涨跌额":-0.6,"换手率":0.31},{"日期":"2021-04-13T00:00:00.000","股票代码":"000001","开盘":20.72,"收盘":20.78,"最高":20.88,"最低":20.59,"成交量":499904,"成交额":1036992688.0,"振幅":1.4,"涨跌幅":0.39,"涨跌额":0.08,"换手率":0.26},{"日期":"2021-04-14T00:00:00.000","股票代码":"000001","开盘":20.79,"收盘":20.67,"最高":20.94,"最低":20.42,"成交量":537438,"成交额":1113001536.0,"振幅":2.5,"涨跌幅":-0.53,"涨跌额":-0.11,"换手率":0.28},{"日期":"2021-04-15T00:00:00.000","股票代码":"000001","开盘":20.76,"收盘":20.36,"最高":20.77,"最低":20.08,"成交量":735865,"成交额":1494016048.0,"振幅":3.34,"涨跌幅":-1.5,"涨跌额":-0.31,"换手率":0.38},{"日期":"2021-04-16T00:00:00.000","股票代码":"000001","开盘":20.36,"收盘":20.26,"最高":20.43,"最低":19.81,"成交量":729998,"成交额":1466509056.0,"振幅":3.05,"涨跌幅":-0.49,"涨跌额":-0.1,"换手率":0.38},{"日期":"2021-04-19T00:00:00.000","股票代码":"000001","开盘":20.03,"收盘":21.15,"最高":21.24,"最低":19.91,"成交量":1112283,"成交额":2304021472.0,"振幅":6.56,"涨跌幅":4.39,"涨跌额":0.89,"换手率":0.57},{"日期":"2021-04-20T00:00:00.000","股票代码":"000001","开盘":21.08,"收盘":21.69,"最高":21.95,"最低":20.92,"成交量":834773,"成交额":1798249024.0,"振幅":4.87,"涨跌幅":2.55,"涨跌额":0.54,"换手率":0.43},{"日期":"2021-04-21T00:00:00.000","股票代码":"000001","开盘":22.3,"收盘":23.01,"最高":23.19,"最低":22.29,"成交量":1597100,"成交额":3644577536.0,"振幅":4.15,"涨跌幅":6.09,"涨跌额":1.32,"换手率":0.82},{"日期":"2021-04-22T00:00:00.000","股票代码":"000001","开盘":23.19,"收盘":22.98,"最高":23.23,"最低":22.78,"成交量":829694,"成交额":1905208912.0,"振幅":1.96,"涨跌幅":-0.13,"涨跌额":-0.03,"换手率":0.43},{"日期":"2021-04-23T00:00:00.000","股票代码":"000001","开盘":23.32,"收盘":23.29,"最高":23.65,"最低":23.07,"成交量":823230,"成交额":1920413504.0,"振幅":2.52,"涨跌幅":1.35,"涨跌额":0.31,"换手率":0.42},{"日期":"2021-04-26T00:00:00.000","股票代码":"000001","开盘":23.87,"收盘":22.94,"最高":24.23,"最低":22.9,"成交量":872418,"成交额":2037109600.0,"振幅":5.71,"涨跌幅":-1.5,"涨跌额":-0.35,"换手率":0.45},{"日期":"2021-04-27T00:00:00.000","股票代码":"000001","开盘":22.95,"收盘":22.94,"最高":23.19,"最低":22.86,"成交量":470431,"成交额":1083043584.0,"振幅":1.44,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.24},{"日期":"2021-04-28T00:00:00.000","股票代码":"000001","开盘":23.29,"收盘":23.35,"最高":23.45,"最低":22.78,"成交量":593838,"成交额":1375141408.0,"振幅":2.92,"涨跌幅":1.79,"涨跌额":0.41,"换手率":0.31},{"日期":"2021-04-29T00:00:00.000","股票代码":"000001","开盘":23.34,"收盘":23.59,"最高":23.71,"最低":23.11,"成交量":614837,"成交额":1439823968.0,"振幅":2.57,"涨跌幅":1.03,"涨跌额":0.24,"换手率":0.32},{"日期":"2021-04-30T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.29,"最高":23.49,"最低":23.01,"成交量":561981,"成交额":1308177200.0,"振幅":2.03,"涨跌幅":-1.27,"涨跌额":-0.3,"换手率":0.29},{"日期":"2021-05-06T00:00:00.000","股票代码":"000001","开盘":23.1,"收盘":23.5,"最高":23.7,"最低":23.1,"成交量":500295,"成交额":1174181616.0,"振幅":2.58,"涨跌幅":0.9,"涨跌额":0.21,"换手率":0.26},{"日期":"2021-05-07T00:00:00.000","股票代码":"000001","开盘":23.67,"收盘":24.05,"最高":24.3,"最低":23.39,"成交量":802214,"成交额":1929112368.0,"振幅":3.87,"涨跌幅":2.34,"涨跌额":0.55,"换手率":0.41},{"日期":"2021-05-10T00:00:00.000","股票代码":"000001","开盘":24.0,"收盘":23.86,"最高":24.04,"最低":23.02,"成交量":661439,"成交额":1566860768.0,"振幅":4.24,"涨跌幅":-0.79,"涨跌额":-0.19,"换手率":0.34},{"日期":"2021-05-11T00:00:00.000","股票代码":"000001","开盘":23.62,"收盘":23.53,"最高":23.75,"最低":23.06,"成交量":497223,"成交额":1161846400.0,"振幅":2.89,"涨跌幅":-1.38,"涨跌额":-0.33,"换手率":0.26},{"日期":"2021-05-12T00:00:00.000","股票代码":"000001","开盘":23.29,"收盘":23.55,"最高":23.64,"最低":22.88,"成交量":533265,"成交额":1245517712.0,"振幅":3.23,"涨跌幅":0.08,"涨跌额":0.02,"换手率":0.27},{"日期":"2021-05-13T00:00:00.000","股票代码":"000001","开盘":23.52,"收盘":23.07,"最高":23.59,"最低":22.84,"成交量":549653,"成交额":1271946304.0,"振幅":3.18,"涨跌幅":-2.04,"涨跌额":-0.48,"换手率":0.28},{"日期":"2021-05-14T00:00:00.000","股票代码":"000001","开盘":23.14,"收盘":23.32,"最高":23.43,"最低":22.6,"成交量":563785,"成交额":1300250944.0,"振幅":3.6,"涨跌幅":1.08,"涨跌额":0.25,"换手率":0.29},{"日期":"2021-05-17T00:00:00.000","股票代码":"000001","开盘":23.15,"收盘":23.6,"最高":23.82,"最低":22.95,"成交量":527565,"成交额":1241605200.0,"振幅":3.73,"涨跌幅":1.2,"涨跌额":0.28,"换手率":0.27},{"日期":"2021-05-18T00:00:00.000","股票代码":"000001","开盘":23.85,"收盘":23.9,"最高":24.11,"最低":23.4,"成交量":395415,"成交额":939786736.0,"振幅":3.01,"涨跌幅":1.27,"涨跌额":0.3,"换手率":0.2},{"日期":"2021-05-19T00:00:00.000","股票代码":"000001","开盘":23.82,"收盘":23.6,"最高":24.13,"最低":23.52,"成交量":429420,"成交额":1022553744.0,"振幅":2.55,"涨跌幅":-1.26,"涨跌额":-0.3,"换手率":0.22},{"日期":"2021-05-20T00:00:00.000","股票代码":"000001","开盘":23.41,"收盘":23.82,"最高":23.84,"最低":23.27,"成交量":405788,"成交额":957478848.0,"振幅":2.42,"涨跌幅":0.93,"涨跌额":0.22,"换手率":0.21},{"日期":"2021-05-21T00:00:00.000","股票代码":"000001","开盘":23.88,"收盘":23.49,"最高":24.09,"最低":23.03,"成交量":539336,"成交额":1263058112.0,"振幅":4.45,"涨跌幅":-1.39,"涨跌额":-0.33,"换手率":0.28},{"日期":"2021-05-24T00:00:00.000","股票代码":"000001","开盘":23.48,"收盘":23.48,"最高":23.6,"最低":23.19,"成交量":343936,"成交额":806092208.0,"振幅":1.75,"涨跌幅":-0.04,"涨跌额":-0.01,"换手率":0.18},{"日期":"2021-05-25T00:00:00.000","股票代码":"000001","开盘":23.54,"收盘":24.6,"最高":24.73,"最低":23.45,"成交量":972375,"成交额":2363145904.0,"振幅":5.45,"涨跌幅":4.77,"涨跌额":1.12,"换手率":0.5},{"日期":"2021-05-26T00:00:00.000","股票代码":"000001","开盘":24.64,"收盘":25.01,"最高":25.12,"最低":24.5,"成交量":919264,"成交额":2286540256.0,"振幅":2.52,"涨跌幅":1.67,"涨跌额":0.41,"换手率":0.47},{"日期":"2021-05-27T00:00:00.000","股票代码":"000001","开盘":24.91,"收盘":24.79,"最高":25.16,"最低":24.52,"成交量":504091,"成交额":1246712048.0,"振幅":2.56,"涨跌幅":-0.88,"涨跌额":-0.22,"换手率":0.26},{"日期":"2021-05-28T00:00:00.000","股票代码":"000001","开盘":24.68,"收盘":24.5,"最高":24.71,"最低":24.16,"成交量":492401,"成交额":1200523312.0,"振幅":2.22,"涨跌幅":-1.17,"涨跌额":-0.29,"换手率":0.25},{"日期":"2021-05-31T00:00:00.000","股票代码":"000001","开盘":24.33,"收盘":24.2,"最高":24.53,"最低":23.91,"成交量":515351,"成交额":1244209040.0,"振幅":2.53,"涨跌幅":-1.22,"涨跌额":-0.3,"换手率":0.27},{"日期":"2021-06-01T00:00:00.000","股票代码":"000001","开盘":24.2,"收盘":23.92,"最高":24.25,"最低":23.5,"成交量":625018,"成交额":1490476624.0,"振幅":3.1,"涨跌幅":-1.16,"涨跌额":-0.28,"换手率":0.32},{"日期":"2021-06-02T00:00:00.000","股票代码":"000001","开盘":23.89,"收盘":23.89,"最高":23.92,"最低":23.38,"成交量":497527,"成交额":1176608128.0,"振幅":2.26,"涨跌幅":-0.13,"涨跌额":-0.03,"换手率":0.26},{"日期":"2021-06-03T00:00:00.000","股票代码":"000001","开盘":23.72,"收盘":23.77,"最高":24.14,"最低":23.68,"成交量":400901,"成交额":958876480.0,"振幅":1.93,"涨跌幅":-0.5,"涨跌额":-0.12,"换手率":0.21},{"日期":"2021-06-04T00:00:00.000","股票代码":"000001","开盘":23.99,"收盘":24.54,"最高":24.96,"最低":23.8,"成交量":756739,"成交额":1851425840.0,"振幅":4.88,"涨跌幅":3.24,"涨跌额":0.77,"换手率":0.39},{"日期":"2021-06-07T00:00:00.000","股票代码":"000001","开盘":24.48,"收盘":24.3,"最高":24.48,"最低":23.93,"成交量":447914,"成交额":1081738832.0,"振幅":2.24,"涨跌幅":-0.98,"涨跌额":-0.24,"换手率":0.23},{"日期":"2021-06-08T00:00:00.000","股票代码":"000001","开盘":24.15,"收盘":24.53,"最高":24.57,"最低":23.95,"成交量":570078,"成交额":1384120304.0,"振幅":2.55,"涨跌幅":0.95,"涨跌额":0.23,"换手率":0.29},{"日期":"2021-06-09T00:00:00.000","股票代码":"000001","开盘":24.43,"收盘":24.65,"最高":24.88,"最低":24.18,"成交量":453832,"成交额":1116771376.0,"振幅":2.85,"涨跌幅":0.49,"涨跌额":0.12,"换手率":0.23},{"日期":"2021-06-10T00:00:00.000","股票代码":"000001","开盘":24.66,"收盘":24.2,"最高":25.06,"最低":24.15,"成交量":530215,"成交额":1294972560.0,"振幅":3.69,"涨跌幅":-1.83,"涨跌额":-0.45,"换手率":0.27},{"日期":"2021-06-11T00:00:00.000","股票代码":"000001","开盘":24.31,"收盘":23.37,"最高":24.35,"最低":23.12,"成交量":834665,"成交额":1965393120.0,"振幅":5.08,"涨跌幅":-3.43,"涨跌额":-0.83,"换手率":0.43},{"日期":"2021-06-15T00:00:00.000","股票代码":"000001","开盘":23.35,"收盘":23.22,"最高":23.43,"最低":22.8,"成交量":660623,"成交额":1524503472.0,"振幅":2.7,"涨跌幅":-0.64,"涨跌额":-0.15,"换手率":0.34},{"日期":"2021-06-16T00:00:00.000","股票代码":"000001","开盘":23.22,"收盘":23.26,"最高":23.4,"最低":23.01,"成交量":378208,"成交额":878470832.0,"振幅":1.68,"涨跌幅":0.17,"涨跌额":0.04,"换手率":0.19},{"日期":"2021-06-17T00:00:00.000","股票代码":"000001","开盘":23.02,"收盘":23.1,"最高":23.69,"最低":23.02,"成交量":453282,"成交额":1059121808.0,"振幅":2.88,"涨跌幅":-0.69,"涨跌额":-0.16,"换手率":0.23},{"日期":"2021-06-18T00:00:00.000","股票代码":"000001","开盘":23.13,"收盘":22.65,"最高":23.28,"最低":22.39,"成交量":694099,"成交额":1574437728.0,"振幅":3.85,"涨跌幅":-1.95,"涨跌额":-0.45,"换手率":0.36},{"日期":"2021-06-21T00:00:00.000","股票代码":"000001","开盘":22.6,"收盘":22.16,"最高":22.67,"最低":22.01,"成交量":718273,"成交额":1600119856.0,"振幅":2.91,"涨跌幅":-2.16,"涨跌额":-0.49,"换手率":0.37},{"日期":"2021-06-22T00:00:00.000","股票代码":"000001","开盘":22.38,"收盘":22.97,"最高":23.09,"最低":22.25,"成交量":757751,"成交额":1720058048.0,"振幅":3.79,"涨跌幅":3.66,"涨跌额":0.81,"换手率":0.39},{"日期":"2021-06-23T00:00:00.000","股票代码":"000001","开盘":22.85,"收盘":23.14,"最高":23.41,"最低":22.72,"成交量":447908,"成交额":1035835696.0,"振幅":3.0,"涨跌幅":0.74,"涨跌额":0.17,"换手率":0.23},{"日期":"2021-06-24T00:00:00.000","股票代码":"000001","开盘":23.03,"收盘":23.08,"最高":23.12,"最低":22.68,"成交量":390283,"成交额":894502112.0,"振幅":1.9,"涨跌幅":-0.26,"涨跌额":-0.06,"换手率":0.2},{"日期":"2021-06-25T00:00:00.000","股票代码":"000001","开盘":23.08,"收盘":23.36,"最高":23.6,"最低":23.06,"成交量":559973,"成交额":1310287392.0,"振幅":2.34,"涨跌幅":1.21,"涨跌额":0.28,"换手率":0.29},{"日期":"2021-06-28T00:00:00.000","股票代码":"000001","开盘":23.36,"收盘":22.78,"最高":23.39,"最低":22.48,"成交量":626257,"成交额":1425702208.0,"振幅":3.9,"涨跌幅":-2.48,"涨跌额":-0.58,"换手率":0.32},{"日期":"2021-06-29T00:00:00.000","股票代码":"000001","开盘":22.58,"收盘":22.34,"最高":22.79,"最低":22.0,"成交量":1049749,"成交额":2341926368.0,"振幅":3.47,"涨跌幅":-1.93,"涨跌额":-0.44,"换手率":0.54},{"日期":"2021-06-30T00:00:00.000","股票代码":"000001","开盘":22.36,"收盘":22.62,"最高":22.93,"最低":22.35,"成交量":403435,"成交额":913285184.0,"振幅":2.6,"涨跌幅":1.25,"涨跌额":0.28,"换手率":0.21},{"日期":"2021-07-01T00:00:00.000","股票代码":"000001","开盘":22.81,"收盘":23.2,"最高":23.5,"最低":22.52,"成交量":664833,"成交额":1530548800.0,"振幅":4.33,"涨跌幅":2.56,"涨跌额":0.58,"换手率":0.34},{"日期":"2021-07-02T00:00:00.000","股票代码":"000001","开盘":22.72,"收盘":21.81,"最高":22.74,"最低":21.76,"成交量":1070678,"成交额":2360189792.0,"振幅":4.22,"涨跌幅":-5.99,"涨跌额":-1.39,"换手率":0.55},{"日期":"2021-07-05T00:00:00.000","股票代码":"000001","开盘":21.69,"收盘":22.06,"最高":22.15,"最低":21.09,"成交量":859341,"成交额":1859394320.0,"振幅":4.86,"涨跌幅":1.15,"涨跌额":0.25,"换手率":0.44},{"日期":"2021-07-06T00:00:00.000","股票代码":"000001","开盘":22.08,"收盘":22.78,"最高":23.0,"最低":21.85,"成交量":791957,"成交额":1784792784.0,"振幅":5.21,"涨跌幅":3.26,"涨跌额":0.72,"换手率":0.41},{"日期":"2021-07-07T00:00:00.000","股票代码":"000001","开盘":22.68,"收盘":22.55,"最高":23.05,"最低":22.5,"成交量":468945,"成交额":1063910096.0,"振幅":2.41,"涨跌幅":-1.01,"涨跌额":-0.23,"换手率":0.24},{"日期":"2021-07-08T00:00:00.000","股票代码":"000001","开盘":22.78,"收盘":21.51,"最高":22.78,"最低":21.2,"成交量":1457059,"成交额":3140657440.0,"振幅":7.01,"涨跌幅":-4.61,"涨跌额":-1.04,"换手率":0.75},{"日期":"2021-07-09T00:00:00.000","股票代码":"000001","开盘":21.3,"收盘":21.27,"最高":21.63,"最低":21.02,"成交量":762365,"成交额":1625461600.0,"振幅":2.84,"涨跌幅":-1.12,"涨跌额":-0.24,"换手率":0.39},{"日期":"2021-07-12T00:00:00.000","股票代码":"000001","开盘":21.5,"收盘":21.16,"最高":21.5,"最低":20.89,"成交量":877901,"成交额":1859059504.0,"振幅":2.87,"涨跌幅":-0.52,"涨跌额":-0.11,"换手率":0.45},{"日期":"2021-07-13T00:00:00.000","股票代码":"000001","开盘":21.15,"收盘":21.12,"最高":21.34,"最低":20.54,"成交量":657614,"成交额":1382029136.0,"振幅":3.78,"涨跌幅":-0.19,"涨跌额":-0.04,"换手率":0.34},{"日期":"2021-07-14T00:00:00.000","股票代码":"000001","开盘":21.0,"收盘":20.76,"最高":21.0,"最低":20.41,"成交量":847951,"成交额":1755810880.0,"振幅":2.79,"涨跌幅":-1.7,"涨跌额":-0.36,"换手率":0.44},{"日期":"2021-07-15T00:00:00.000","股票代码":"000001","开盘":20.72,"收盘":21.62,"最高":21.72,"最低":20.63,"成交量":956003,"成交额":2040266256.0,"振幅":5.25,"涨跌幅":4.14,"涨跌额":0.86,"换手率":0.49},{"日期":"2021-07-16T00:00:00.000","股票代码":"000001","开盘":21.41,"收盘":21.34,"最高":21.82,"最低":21.3,"成交量":573003,"成交额":1230180816.0,"振幅":2.41,"涨跌幅":-1.3,"涨跌额":-0.28,"换手率":0.3},{"日期":"2021-07-19T00:00:00.000","股票代码":"000001","开盘":21.36,"收盘":21.21,"最高":21.43,"最低":20.78,"成交量":522136,"成交额":1098434736.0,"振幅":3.05,"涨跌幅":-0.61,"涨跌额":-0.13,"换手率":0.27},{"日期":"2021-07-20T00:00:00.000","股票代码":"000001","开盘":21.1,"收盘":20.6,"最高":21.2,"最低":20.47,"成交量":804034,"成交额":1665315552.0,"振幅":3.44,"涨跌幅":-2.88,"涨跌额":-0.61,"换手率":0.41},{"日期":"2021-07-21T00:00:00.000","股票代码":"000001","开盘":20.58,"收盘":20.45,"最高":20.8,"最低":20.2,"成交量":753077,"成交额":1535327568.0,"振幅":2.91,"涨跌幅":-0.73,"涨跌额":-0.15,"换手率":0.39},{"日期":"2021-07-22T00:00:00.000","股票代码":"000001","开盘":20.45,"收盘":20.38,"最高":20.66,"最低":20.24,"成交量":868648,"成交额":1773999328.0,"振幅":2.05,"涨跌幅":-0.34,"涨跌额":-0.07,"换手率":0.45},{"日期":"2021-07-23T00:00:00.000","股票代码":"000001","开盘":20.38,"收盘":20.1,"最高":20.38,"最低":20.0,"成交量":727404,"成交额":1461467504.0,"振幅":1.86,"涨跌幅":-1.37,"涨跌额":-0.28,"换手率":0.37},{"日期":"2021-07-26T00:00:00.000","股票代码":"000001","开盘":19.96,"收盘":18.8,"最高":19.99,"最低":18.43,"成交量":1451304,"成交额":2770236704.0,"振幅":7.76,"涨跌幅":-6.47,"涨跌额":-1.3,"换手率":0.75},{"日期":"2021-07-27T00:00:00.000","股票代码":"000001","开盘":18.87,"收盘":17.76,"最高":18.99,"最低":17.6,"成交量":1357551,"成交额":2461708368.0,"振幅":7.39,"涨跌幅":-5.53,"涨跌额":-1.04,"换手率":0.7},{"日期":"2021-07-28T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":17.75,"最高":18.07,"最低":17.68,"成交量":1062994,"成交额":1898562592.0,"振幅":2.2,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.55},{"日期":"2021-07-29T00:00:00.000","股票代码":"000001","开盘":17.91,"收盘":17.96,"最高":18.24,"最低":17.78,"成交量":872378,"成交额":1566107824.0,"振幅":2.59,"涨跌幅":1.18,"涨跌额":0.21,"换手率":0.45},{"日期":"2021-07-30T00:00:00.000","股票代码":"000001","开盘":17.92,"收盘":17.69,"最高":18.05,"最低":17.24,"成交量":950156,"成交额":1679747312.0,"振幅":4.51,"涨跌幅":-1.5,"涨跌额":-0.27,"换手率":0.49},{"日期":"2021-08-02T00:00:00.000","股票代码":"000001","开盘":17.64,"收盘":18.01,"最高":18.14,"最低":17.18,"成交量":1159923,"成交额":2056014240.0,"振幅":5.43,"涨跌幅":1.81,"涨跌额":0.32,"换手率":0.6},{"日期":"2021-08-03T00:00:00.000","股票代码":"000001","开盘":17.99,"收盘":17.89,"最高":18.15,"最低":17.66,"成交量":896949,"成交额":1609422576.0,"振幅":2.72,"涨跌幅":-0.67,"涨跌额":-0.12,"换手率":0.46},{"日期":"2021-08-04T00:00:00.000","股票代码":"000001","开盘":18.04,"收盘":17.81,"最高":18.07,"最低":17.6,"成交量":729620,"成交额":1300164288.0,"振幅":2.63,"涨跌幅":-0.45,"涨跌额":-0.08,"换手率":0.38},{"日期":"2021-08-05T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.68,"最高":18.05,"最低":17.58,"成交量":621574,"成交额":1104903008.0,"振幅":2.64,"涨跌幅":-0.73,"涨跌额":-0.13,"换手率":0.32},{"日期":"2021-08-06T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.86,"最高":17.9,"最低":17.45,"成交量":567454,"成交额":1005870944.0,"振幅":2.55,"涨跌幅":1.02,"涨跌额":0.18,"换手率":0.29},{"日期":"2021-08-09T00:00:00.000","股票代码":"000001","开盘":17.91,"收盘":19.06,"最高":19.25,"最低":17.84,"成交量":1752798,"成交额":3313803232.0,"振幅":7.89,"涨跌幅":6.72,"涨跌额":1.2,"换手率":0.9},{"日期":"2021-08-10T00:00:00.000","股票代码":"000001","开盘":19.09,"收盘":19.73,"最高":19.98,"最低":18.9,"成交量":1301988,"成交额":2535427984.0,"振幅":5.67,"涨跌幅":3.52,"涨跌额":0.67,"换手率":0.67},{"日期":"2021-08-11T00:00:00.000","股票代码":"000001","开盘":19.99,"收盘":19.81,"最高":20.58,"最低":19.7,"成交量":1048308,"成交额":2104975152.0,"振幅":4.46,"涨跌幅":0.41,"涨跌额":0.08,"换手率":0.54},{"日期":"2021-08-12T00:00:00.000","股票代码":"000001","开盘":19.79,"收盘":19.89,"最高":20.3,"最低":19.63,"成交量":666458,"成交额":1330388048.0,"振幅":3.38,"涨跌幅":0.4,"涨跌额":0.08,"换手率":0.34},{"日期":"2021-08-13T00:00:00.000","股票代码":"000001","开盘":19.78,"收盘":19.89,"最高":19.92,"最低":19.5,"成交量":562885,"成交额":1110191392.0,"振幅":2.11,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.29},{"日期":"2021-08-16T00:00:00.000","股票代码":"000001","开盘":20.09,"收盘":19.95,"最高":20.2,"最低":19.57,"成交量":627050,"成交额":1247681168.0,"振幅":3.17,"涨跌幅":0.3,"涨跌额":0.06,"换手率":0.32},{"日期":"2021-08-17T00:00:00.000","股票代码":"000001","开盘":19.85,"收盘":19.67,"最高":20.22,"最低":19.61,"成交量":476022,"成交额":947385520.0,"振幅":3.06,"涨跌幅":-1.4,"涨跌额":-0.28,"换手率":0.25},{"日期":"2021-08-18T00:00:00.000","股票代码":"000001","开盘":19.67,"收盘":20.62,"最高":21.2,"最低":19.55,"成交量":1332732,"成交额":2732213552.0,"振幅":8.39,"涨跌幅":4.83,"涨跌额":0.95,"换手率":0.69},{"日期":"2021-08-19T00:00:00.000","股票代码":"000001","开盘":20.48,"收盘":20.34,"最高":20.62,"最低":20.02,"成交量":649976,"成交额":1315320352.0,"振幅":2.91,"涨跌幅":-1.36,"涨跌额":-0.28,"换手率":0.33},{"日期":"2021-08-20T00:00:00.000","股票代码":"000001","开盘":19.97,"收盘":19.42,"最高":20.07,"最低":18.7,"成交量":1614628,"成交额":3119152560.0,"振幅":6.74,"涨跌幅":-4.52,"涨跌额":-0.92,"换手率":0.83},{"日期":"2021-08-23T00:00:00.000","股票代码":"000001","开盘":19.5,"收盘":19.3,"最高":20.05,"最低":19.11,"成交量":1191849,"成交额":2315871648.0,"振幅":4.84,"涨跌幅":-0.62,"涨跌额":-0.12,"换手率":0.61},{"日期":"2021-08-24T00:00:00.000","股票代码":"000001","开盘":19.35,"收盘":19.36,"最高":19.97,"最低":19.21,"成交量":868953,"成交额":1690760832.0,"振幅":3.94,"涨跌幅":0.31,"涨跌额":0.06,"换手率":0.45},{"日期":"2021-08-25T00:00:00.000","股票代码":"000001","开盘":19.42,"收盘":19.16,"最高":19.47,"最低":18.95,"成交量":698084,"成交额":1341330416.0,"振幅":2.69,"涨跌幅":-1.03,"涨跌额":-0.2,"换手率":0.36},{"日期":"2021-08-26T00:00:00.000","股票代码":"000001","开盘":19.2,"收盘":18.46,"最高":19.26,"最低":18.41,"成交量":951619,"成交额":1783725040.0,"振幅":4.44,"涨跌幅":-3.65,"涨跌额":-0.7,"换手率":0.49},{"日期":"2021-08-27T00:00:00.000","股票代码":"000001","开盘":18.56,"收盘":18.39,"最高":18.88,"最低":18.31,"成交量":728820,"成交额":1354408976.0,"振幅":3.09,"涨跌幅":-0.38,"涨跌额":-0.07,"换手率":0.38},{"日期":"2021-08-30T00:00:00.000","股票代码":"000001","开盘":18.21,"收盘":17.72,"最高":18.29,"最低":17.55,"成交量":1252211,"成交额":2221855856.0,"振幅":4.02,"涨跌幅":-3.64,"涨跌额":-0.67,"换手率":0.65},{"日期":"2021-08-31T00:00:00.000","股票代码":"000001","开盘":17.72,"收盘":17.8,"最高":17.93,"最低":17.31,"成交量":1174868,"成交额":2072006848.0,"振幅":3.5,"涨跌幅":0.45,"涨跌额":0.08,"换手率":0.61},{"日期":"2021-09-01T00:00:00.000","股票代码":"000001","开盘":17.48,"收盘":17.88,"最高":17.92,"最低":17.01,"成交量":2316894,"成交额":4046284160.0,"振幅":5.11,"涨跌幅":0.45,"涨跌额":0.08,"换手率":1.19},{"日期":"2021-09-02T00:00:00.000","股票代码":"000001","开盘":18.0,"收盘":18.4,"最高":18.78,"最低":17.8,"成交量":2422604,"成交额":4454545408.0,"振幅":5.48,"涨跌幅":2.91,"涨跌额":0.52,"换手率":1.25},{"日期":"2021-09-03T00:00:00.000","股票代码":"000001","开盘":18.5,"收盘":18.04,"最高":18.5,"最低":17.7,"成交量":1394819,"成交额":2523273152.0,"振幅":4.35,"涨跌幅":-1.96,"涨跌额":-0.36,"换手率":0.72},{"日期":"2021-09-06T00:00:00.000","股票代码":"000001","开盘":17.93,"收盘":18.45,"最高":18.6,"最低":17.78,"成交量":1515226,"成交额":2780281088.0,"振幅":4.55,"涨跌幅":2.27,"涨跌额":0.41,"换手率":0.78},{"日期":"2021-09-07T00:00:00.000","股票代码":"000001","开盘":18.6,"收盘":19.24,"最高":19.56,"最低":18.35,"成交量":1622344,"成交额":3067365664.0,"振幅":6.56,"涨跌幅":4.28,"涨跌额":0.79,"换手率":0.84},{"日期":"2021-09-08T00:00:00.000","股票代码":"000001","开盘":19.24,"收盘":19.23,"最高":19.55,"最低":19.1,"成交量":1026201,"成交额":1979771472.0,"振幅":2.34,"涨跌幅":-0.05,"涨跌额":-0.01,"换手率":0.53},{"日期":"2021-09-09T00:00:00.000","股票代码":"000001","开盘":19.11,"收盘":19.0,"最高":19.15,"最低":18.8,"成交量":739506,"成交额":1399536016.0,"振幅":1.82,"涨跌幅":-1.2,"涨跌额":-0.23,"换手率":0.38},{"日期":"2021-09-10T00:00:00.000","股票代码":"000001","开盘":18.89,"收盘":20.57,"最高":20.77,"最低":18.84,"成交量":2314945,"成交额":4668361728.0,"振幅":10.16,"涨跌幅":8.26,"涨跌额":1.57,"换手率":1.19},{"日期":"2021-09-13T00:00:00.000","股票代码":"000001","开盘":20.36,"收盘":20.21,"最高":20.51,"最低":19.81,"成交量":1297228,"成交额":2606152384.0,"振幅":3.4,"涨跌幅":-1.75,"涨跌额":-0.36,"换手率":0.67},{"日期":"2021-09-14T00:00:00.000","股票代码":"000001","开盘":20.18,"收盘":19.37,"最高":20.27,"最低":19.27,"成交量":1158173,"成交额":2272080160.0,"振幅":4.95,"涨跌幅":-4.16,"涨跌额":-0.84,"换手率":0.6},{"日期":"2021-09-15T00:00:00.000","股票代码":"000001","开盘":19.31,"收盘":19.52,"最高":20.99,"最低":19.19,"成交量":841618,"成交额":1639298368.0,"振幅":9.29,"涨跌幅":0.77,"涨跌额":0.15,"换手率":0.43},{"日期":"2021-09-16T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":19.08,"最高":19.5,"最低":18.73,"成交量":1176954,"成交额":2234474944.0,"振幅":3.94,"涨跌幅":-2.25,"涨跌额":-0.44,"换手率":0.61},{"日期":"2021-09-17T00:00:00.000","股票代码":"000001","开盘":18.9,"收盘":18.53,"最高":19.0,"最低":18.41,"成交量":1124880,"成交额":2098715200.0,"振幅":3.09,"涨跌幅":-2.88,"涨跌额":-0.55,"换手率":0.58},{"日期":"2021-09-22T00:00:00.000","股票代码":"000001","开盘":17.87,"收盘":17.98,"最高":18.05,"最低":17.42,"成交量":1473365,"成交额":2616707248.0,"振幅":3.4,"涨跌幅":-2.97,"涨跌额":-0.55,"换手率":0.76},{"日期":"2021-09-23T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":17.68,"最高":18.32,"最低":17.65,"成交量":1379838,"成交额":2465683712.0,"振幅":3.73,"涨跌幅":-1.67,"涨跌额":-0.3,"换手率":0.71},{"日期":"2021-09-24T00:00:00.000","股票代码":"000001","开盘":17.6,"收盘":17.35,"最高":17.68,"最低":17.34,"成交量":1265696,"成交额":2209461936.0,"振幅":1.92,"涨跌幅":-1.87,"涨跌额":-0.33,"换手率":0.65},{"日期":"2021-09-27T00:00:00.000","股票代码":"000001","开盘":17.21,"收盘":17.57,"最高":17.68,"最低":17.06,"成交量":1140668,"成交额":1979196736.0,"振幅":3.57,"涨跌幅":1.27,"涨跌额":0.22,"换手率":0.59},{"日期":"2021-09-28T00:00:00.000","股票代码":"000001","开盘":17.47,"收盘":17.97,"最高":18.17,"最低":17.45,"成交量":1293167,"成交额":2311265536.0,"振幅":4.1,"涨跌幅":2.28,"涨跌额":0.4,"换手率":0.67},{"日期":"2021-09-29T00:00:00.000","股票代码":"000001","开盘":17.86,"收盘":18.15,"最高":18.44,"最低":17.71,"成交量":1230122,"成交额":2225416496.0,"振幅":4.06,"涨跌幅":1.0,"涨跌额":0.18,"换手率":0.63},{"日期":"2021-09-30T00:00:00.000","股票代码":"000001","开盘":18.09,"收盘":17.93,"最高":18.2,"最低":17.71,"成交量":795611,"成交额":1424675920.0,"振幅":2.7,"涨跌幅":-1.21,"涨跌额":-0.22,"换手率":0.41},{"日期":"2021-10-08T00:00:00.000","股票代码":"000001","开盘":18.17,"收盘":18.64,"最高":18.89,"最低":18.02,"成交量":1159201,"成交额":2146983888.0,"振幅":4.85,"涨跌幅":3.96,"涨跌额":0.71,"换手率":0.6},{"日期":"2021-10-11T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.4,"最高":19.74,"最低":19.0,"成交量":1455338,"成交额":2829310848.0,"振幅":3.97,"涨跌幅":4.08,"涨跌额":0.76,"换手率":0.75},{"日期":"2021-10-12T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":19.35,"最高":19.71,"最低":19.2,"成交量":1031232,"成交额":2004823968.0,"振幅":2.63,"涨跌幅":-0.26,"涨跌额":-0.05,"换手率":0.53},{"日期":"2021-10-13T00:00:00.000","股票代码":"000001","开盘":19.3,"收盘":19.58,"最高":19.91,"最低":19.17,"成交量":807897,"成交额":1577612464.0,"振幅":3.82,"涨跌幅":1.19,"涨跌额":0.23,"换手率":0.42},{"日期":"2021-10-14T00:00:00.000","股票代码":"000001","开盘":19.59,"收盘":19.21,"最高":19.92,"最低":18.89,"成交量":842990,"成交额":1623970432.0,"振幅":5.26,"涨跌幅":-1.89,"涨跌额":-0.37,"换手率":0.43},{"日期":"2021-10-15T00:00:00.000","股票代码":"000001","开盘":19.0,"收盘":19.66,"最高":19.9,"最低":19.0,"成交量":993494,"成交额":1948647232.0,"振幅":4.69,"涨跌幅":2.34,"涨跌额":0.45,"换手率":0.51},{"日期":"2021-10-18T00:00:00.000","股票代码":"000001","开盘":19.45,"收盘":19.29,"最高":19.55,"最低":19.1,"成交量":729623,"成交额":1408737776.0,"振幅":2.29,"涨跌幅":-1.88,"涨跌额":-0.37,"换手率":0.38},{"日期":"2021-10-19T00:00:00.000","股票代码":"000001","开盘":19.15,"收盘":19.57,"最高":19.68,"最低":19.15,"成交量":682415,"成交额":1330501296.0,"振幅":2.75,"涨跌幅":1.45,"涨跌额":0.28,"换手率":0.35},{"日期":"2021-10-20T00:00:00.000","股票代码":"000001","开盘":19.75,"收盘":19.24,"最高":19.78,"最低":19.19,"成交量":662956,"成交额":1283356224.0,"振幅":3.01,"涨跌幅":-1.69,"涨跌额":-0.33,"换手率":0.34},{"日期":"2021-10-21T00:00:00.000","股票代码":"000001","开盘":19.52,"收盘":20.0,"最高":20.06,"最低":19.25,"成交量":1621661,"成交额":3198266208.0,"振幅":4.21,"涨跌幅":3.95,"涨跌额":0.76,"换手率":0.84},{"日期":"2021-10-22T00:00:00.000","股票代码":"000001","开盘":20.16,"收盘":20.04,"最高":20.59,"最低":19.8,"成交量":1134964,"成交额":2287284928.0,"振幅":3.95,"涨跌幅":0.2,"涨跌额":0.04,"换手率":0.58},{"日期":"2021-10-25T00:00:00.000","股票代码":"000001","开盘":19.71,"收盘":20.12,"最高":20.2,"最低":19.5,"成交量":730828,"成交额":1458800096.0,"振幅":3.49,"涨跌幅":0.4,"涨跌额":0.08,"换手率":0.38},{"日期":"2021-10-26T00:00:00.000","股票代码":"000001","开盘":20.06,"收盘":20.05,"最高":20.45,"最低":19.86,"成交量":652807,"成交额":1313475888.0,"振幅":2.93,"涨跌幅":-0.35,"涨跌额":-0.07,"换手率":0.34},{"日期":"2021-10-27T00:00:00.000","股票代码":"000001","开盘":20.0,"收盘":19.92,"最高":20.17,"最低":19.59,"成交量":687600,"成交额":1365982832.0,"振幅":2.89,"涨跌幅":-0.65,"涨跌额":-0.13,"换手率":0.35},{"日期":"2021-10-28T00:00:00.000","股票代码":"000001","开盘":19.8,"收盘":19.72,"最高":19.94,"最低":19.37,"成交量":619011,"成交额":1211946112.0,"振幅":2.86,"涨跌幅":-1.0,"涨跌额":-0.2,"换手率":0.32},{"日期":"2021-10-29T00:00:00.000","股票代码":"000001","开盘":19.63,"收盘":19.5,"最高":19.74,"最低":19.32,"成交量":539930,"成交额":1052760272.0,"振幅":2.13,"涨跌幅":-1.12,"涨跌额":-0.22,"换手率":0.28},{"日期":"2021-11-01T00:00:00.000","股票代码":"000001","开盘":19.33,"收盘":19.39,"最高":19.73,"最低":19.01,"成交量":841490,"成交额":1626762032.0,"振幅":3.69,"涨跌幅":-0.56,"涨跌额":-0.11,"换手率":0.43},{"日期":"2021-11-02T00:00:00.000","股票代码":"000001","开盘":19.37,"收盘":18.18,"最高":19.49,"最低":17.99,"成交量":1997691,"成交额":3691356320.0,"振幅":7.74,"涨跌幅":-6.24,"涨跌额":-1.21,"换手率":1.03},{"日期":"2021-11-03T00:00:00.000","股票代码":"000001","开盘":18.1,"收盘":18.03,"最高":18.24,"最低":17.85,"成交量":1114972,"成交额":2009325072.0,"振幅":2.15,"涨跌幅":-0.83,"涨跌额":-0.15,"换手率":0.57},{"日期":"2021-11-04T00:00:00.000","股票代码":"000001","开盘":18.08,"收盘":17.87,"最高":18.1,"最低":17.8,"成交量":983411,"成交额":1760671904.0,"振幅":1.66,"涨跌幅":-0.89,"涨跌额":-0.16,"换手率":0.51},{"日期":"2021-11-05T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":17.64,"最高":18.0,"最低":17.57,"成交量":1096040,"成交额":1942415600.0,"振幅":2.41,"涨跌幅":-1.29,"涨跌额":-0.23,"换手率":0.56},{"日期":"2021-11-08T00:00:00.000","股票代码":"000001","开盘":17.62,"收盘":17.42,"最高":17.81,"最低":17.36,"成交量":1376815,"成交额":2406417776.0,"振幅":2.55,"涨跌幅":-1.25,"涨跌额":-0.22,"换手率":0.71},{"日期":"2021-11-09T00:00:00.000","股票代码":"000001","开盘":17.48,"收盘":17.53,"最高":17.65,"最低":17.26,"成交量":1240573,"成交额":2163193120.0,"振幅":2.24,"涨跌幅":0.63,"涨跌额":0.11,"换手率":0.64},{"日期":"2021-11-10T00:00:00.000","股票代码":"000001","开盘":17.46,"收盘":17.4,"最高":17.47,"最低":17.16,"成交量":1220851,"成交额":2109735152.0,"振幅":1.77,"涨跌幅":-0.74,"涨跌额":-0.13,"换手率":0.63},{"日期":"2021-11-11T00:00:00.000","股票代码":"000001","开盘":17.35,"收盘":18.35,"最高":18.43,"最低":17.32,"成交量":2084729,"成交额":3752413856.0,"振幅":6.38,"涨跌幅":5.46,"涨跌额":0.95,"换手率":1.07},{"日期":"2021-11-12T00:00:00.000","股票代码":"000001","开盘":18.31,"收盘":18.27,"最高":18.63,"最低":18.11,"成交量":957546,"成交额":1753072720.0,"振幅":2.83,"涨跌幅":-0.44,"涨跌额":-0.08,"换手率":0.49},{"日期":"2021-11-15T00:00:00.000","股票代码":"000001","开盘":18.35,"收盘":18.43,"最高":18.63,"最低":18.2,"成交量":655090,"成交额":1203764096.0,"振幅":2.35,"涨跌幅":0.88,"涨跌额":0.16,"换手率":0.34},{"日期":"2021-11-16T00:00:00.000","股票代码":"000001","开盘":18.36,"收盘":18.22,"最高":18.54,"最低":18.17,"成交量":601110,"成交额":1099113408.0,"振幅":2.01,"涨跌幅":-1.14,"涨跌额":-0.21,"换手率":0.31},{"日期":"2021-11-17T00:00:00.000","股票代码":"000001","开盘":18.15,"收盘":18.11,"最高":18.3,"最低":17.98,"成交量":664640,"成交额":1203859184.0,"振幅":1.76,"涨跌幅":-0.6,"涨跌额":-0.11,"换手率":0.34},{"日期":"2021-11-18T00:00:00.000","股票代码":"000001","开盘":18.09,"收盘":17.8,"最高":18.12,"最低":17.73,"成交量":799844,"成交额":1430058304.0,"振幅":2.15,"涨跌幅":-1.71,"涨跌额":-0.31,"换手率":0.41},{"日期":"2021-11-19T00:00:00.000","股票代码":"000001","开盘":17.8,"收盘":18.15,"最高":18.24,"最低":17.7,"成交量":786372,"成交额":1414506384.0,"振幅":3.03,"涨跌幅":1.97,"涨跌额":0.35,"换手率":0.41},{"日期":"2021-11-22T00:00:00.000","股票代码":"000001","开盘":18.03,"收盘":18.12,"最高":18.25,"最低":17.9,"成交量":738618,"成交额":1337768176.0,"振幅":1.93,"涨跌幅":-0.17,"涨跌额":-0.03,"换手率":0.38},{"日期":"2021-11-23T00:00:00.000","股票代码":"000001","开盘":18.11,"收盘":17.88,"最高":18.35,"最低":17.68,"成交量":1235978,"成交额":2213817584.0,"振幅":3.7,"涨跌幅":-1.32,"涨跌额":-0.24,"换手率":0.64},{"日期":"2021-11-24T00:00:00.000","股票代码":"000001","开盘":17.77,"收盘":17.87,"最高":17.95,"最低":17.66,"成交量":741311,"成交额":1316774400.0,"振幅":1.62,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.38},{"日期":"2021-11-25T00:00:00.000","股票代码":"000001","开盘":17.74,"收盘":17.68,"最高":17.79,"最低":17.63,"成交量":603533,"成交额":1068221312.0,"振幅":0.9,"涨跌幅":-1.06,"涨跌额":-0.19,"换手率":0.31},{"日期":"2021-11-26T00:00:00.000","股票代码":"000001","开盘":17.62,"收盘":17.58,"最高":17.67,"最低":17.52,"成交量":694500,"成交额":1219937312.0,"振幅":0.85,"涨跌幅":-0.57,"涨跌额":-0.1,"换手率":0.36},{"日期":"2021-11-29T00:00:00.000","股票代码":"000001","开盘":17.41,"收盘":17.51,"最高":17.57,"最低":17.36,"成交量":512595,"成交额":895105984.0,"振幅":1.19,"涨跌幅":-0.4,"涨跌额":-0.07,"换手率":0.26},{"日期":"2021-11-30T00:00:00.000","股票代码":"000001","开盘":17.54,"收盘":17.44,"最高":17.68,"最低":17.35,"成交量":733616,"成交额":1280384560.0,"振幅":1.88,"涨跌幅":-0.4,"涨跌额":-0.07,"换手率":0.38},{"日期":"2021-12-01T00:00:00.000","股票代码":"000001","开盘":17.43,"收盘":17.64,"最高":17.77,"最低":17.37,"成交量":706925,"成交额":1243666848.0,"振幅":2.29,"涨跌幅":1.15,"涨跌额":0.2,"换手率":0.36},{"日期":"2021-12-02T00:00:00.000","股票代码":"000001","开盘":17.62,"收盘":17.59,"最高":17.81,"最低":17.37,"成交量":994798,"成交额":1749164560.0,"振幅":2.49,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.51},{"日期":"2021-12-03T00:00:00.000","股票代码":"000001","开盘":17.64,"收盘":17.65,"最高":17.7,"最低":17.41,"成交量":707600,"成交额":1242375056.0,"振幅":1.65,"涨跌幅":0.34,"涨跌额":0.06,"换手率":0.36},{"日期":"2021-12-06T00:00:00.000","股票代码":"000001","开盘":17.85,"收盘":18.1,"最高":18.56,"最低":17.8,"成交量":2145625,"成交额":3896385168.0,"振幅":4.31,"涨跌幅":2.55,"涨跌额":0.45,"换手率":1.11},{"日期":"2021-12-07T00:00:00.000","股票代码":"000001","开盘":18.3,"收盘":18.46,"最高":18.67,"最低":18.15,"成交量":1616444,"成交额":2979968976.0,"振幅":2.87,"涨跌幅":1.99,"涨跌额":0.36,"换手率":0.83},{"日期":"2021-12-08T00:00:00.000","股票代码":"000001","开盘":18.45,"收盘":18.47,"最高":18.55,"最低":18.16,"成交量":980281,"成交额":1798691056.0,"振幅":2.11,"涨跌幅":0.05,"涨跌额":0.01,"换手率":0.51},{"日期":"2021-12-09T00:00:00.000","股票代码":"000001","开盘":18.49,"收盘":18.7,"最高":19.06,"最低":18.37,"成交量":1455887,"成交额":2726663440.0,"振幅":3.74,"涨跌幅":1.25,"涨跌额":0.23,"换手率":0.75},{"日期":"2021-12-10T00:00:00.000","股票代码":"000001","开盘":18.51,"收盘":18.38,"最高":18.7,"最低":18.27,"成交量":989255,"成交额":1824076528.0,"振幅":2.3,"涨跌幅":-1.71,"涨跌额":-0.32,"换手率":0.51},{"日期":"2021-12-13T00:00:00.000","股票代码":"000001","开盘":18.47,"收盘":18.27,"最高":18.88,"最低":18.18,"成交量":1314490,"成交额":2427803728.0,"振幅":3.81,"涨跌幅":-0.6,"涨跌额":-0.11,"换手率":0.68},{"日期":"2021-12-14T00:00:00.000","股票代码":"000001","开盘":18.16,"收盘":17.58,"最高":18.17,"最低":17.52,"成交量":1937209,"成交额":3434156320.0,"振幅":3.56,"涨跌幅":-3.78,"涨跌额":-0.69,"换手率":1.0},{"日期":"2021-12-15T00:00:00.000","股票代码":"000001","开盘":17.51,"收盘":17.55,"最高":17.66,"最低":17.4,"成交量":1294627,"成交额":2269821040.0,"振幅":1.48,"涨跌幅":-0.17,"涨跌额":-0.03,"换手率":0.67},{"日期":"2021-12-16T00:00:00.000","股票代码":"000001","开盘":17.55,"收盘":17.72,"最高":17.73,"最低":17.46,"成交量":819480,"成交额":1445483376.0,"振幅":1.54,"涨跌幅":0.97,"涨跌额":0.17,"换手率":0.42},{"日期":"2021-12-17T00:00:00.000","股票代码":"000001","开盘":17.7,"收盘":17.57,"最高":17.75,"最低":17.57,"成交量":602370,"成交额":1062875488.0,"振幅":1.02,"涨跌幅":-0.85,"涨跌额":-0.15,"换手率":0.31},{"日期":"2021-12-20T00:00:00.000","股票代码":"000001","开盘":17.56,"收盘":17.52,"最高":17.65,"最低":17.45,"成交量":746435,"成交额":1309029264.0,"振幅":1.14,"涨跌幅":-0.28,"涨跌额":-0.05,"换手率":0.38},{"日期":"2021-12-21T00:00:00.000","股票代码":"000001","开盘":17.49,"收盘":17.59,"最高":17.71,"最低":17.48,"成交量":893734,"成交额":1572895584.0,"振幅":1.31,"涨跌幅":0.4,"涨跌额":0.07,"换手率":0.46},{"日期":"2021-12-22T00:00:00.000","股票代码":"000001","开盘":17.62,"收盘":17.39,"最高":17.64,"最低":17.3,"成交量":976928,"成交额":1701772576.0,"振幅":1.93,"涨跌幅":-1.14,"涨跌额":-0.2,"换手率":0.5},{"日期":"2021-12-23T00:00:00.000","股票代码":"000001","开盘":17.4,"收盘":17.32,"最高":17.43,"最低":17.21,"成交量":1059576,"成交额":1831122720.0,"振幅":1.27,"涨跌幅":-0.4,"涨跌额":-0.07,"换手率":0.55},{"日期":"2021-12-24T00:00:00.000","股票代码":"000001","开盘":17.33,"收盘":17.31,"最高":17.35,"最低":17.21,"成交量":488251,"成交额":843109664.0,"振幅":0.81,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.25},{"日期":"2021-12-27T00:00:00.000","股票代码":"000001","开盘":17.33,"收盘":17.22,"最高":17.35,"最低":17.16,"成交量":731119,"成交额":1260455312.0,"振幅":1.1,"涨跌幅":-0.52,"涨跌额":-0.09,"换手率":0.38},{"日期":"2021-12-28T00:00:00.000","股票代码":"000001","开盘":17.22,"收盘":17.17,"最高":17.33,"最低":17.09,"成交量":1126639,"成交额":1934461072.0,"振幅":1.39,"涨跌幅":-0.29,"涨跌额":-0.05,"换手率":0.58},{"日期":"2021-12-29T00:00:00.000","股票代码":"000001","开盘":17.16,"收盘":16.75,"最高":17.16,"最低":16.7,"成交量":1469374,"成交额":2480534592.0,"振幅":2.68,"涨跌幅":-2.45,"涨跌额":-0.42,"换手率":0.76},{"日期":"2021-12-30T00:00:00.000","股票代码":"000001","开盘":16.76,"收盘":16.82,"最高":16.95,"最低":16.72,"成交量":796664,"成交额":1342374256.0,"振幅":1.37,"涨跌幅":0.42,"涨跌额":0.07,"换手率":0.41},{"日期":"2021-12-31T00:00:00.000","股票代码":"000001","开盘":16.86,"收盘":16.48,"最高":16.9,"最低":16.4,"成交量":1750761,"成交额":2899617152.0,"振幅":2.97,"涨跌幅":-2.02,"涨跌额":-0.34,"换手率":0.9},{"日期":"2022-01-04T00:00:00.000","股票代码":"000001","开盘":16.48,"收盘":16.66,"最高":16.66,"最低":16.18,"成交量":1169259,"成交额":1918887056.0,"振幅":2.91,"涨跌幅":1.09,"涨跌额":0.18,"换手率":0.6},{"日期":"2022-01-05T00:00:00.000","股票代码":"000001","开盘":16.58,"收盘":17.15,"最高":17.22,"最低":16.55,"成交量":1961998,"成交额":3344124592.0,"振幅":4.02,"涨跌幅":2.94,"涨跌额":0.49,"换手率":1.01},{"日期":"2022-01-06T00:00:00.000","股票代码":"000001","开盘":17.11,"收盘":17.12,"最高":17.27,"最低":17.0,"成交量":1107885,"成交额":1896535840.0,"振幅":1.57,"涨跌幅":-0.17,"涨跌额":-0.03,"换手率":0.57},{"日期":"2022-01-07T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":17.2,"最高":17.28,"最低":17.06,"成交量":1126631,"成交额":1937710960.0,"振幅":1.29,"涨跌幅":0.47,"涨跌额":0.08,"换手率":0.58},{"日期":"2022-01-10T00:00:00.000","股票代码":"000001","开盘":17.29,"收盘":17.19,"最高":17.42,"最低":17.03,"成交量":909774,"成交额":1563414576.0,"振幅":2.27,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.47},{"日期":"2022-01-11T00:00:00.000","股票代码":"000001","开盘":17.26,"收盘":17.41,"最高":17.54,"最低":17.14,"成交量":1581999,"成交额":2752485392.0,"振幅":2.33,"涨跌幅":1.28,"涨跌额":0.22,"换手率":0.82},{"日期":"2022-01-12T00:00:00.000","股票代码":"000001","开盘":17.41,"收盘":17.0,"最高":17.45,"最低":16.9,"成交量":1502164,"成交额":2561266416.0,"振幅":3.16,"涨跌幅":-2.35,"涨跌额":-0.41,"换手率":0.77},{"日期":"2022-01-13T00:00:00.000","股票代码":"000001","开盘":16.91,"收盘":16.98,"最高":17.24,"最低":16.82,"成交量":909423,"成交额":1550319152.0,"振幅":2.47,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.47},{"日期":"2022-01-14T00:00:00.000","股票代码":"000001","开盘":17.0,"收盘":16.33,"最高":17.02,"最低":16.3,"成交量":2103095,"成交额":3459950800.0,"振幅":4.24,"涨跌幅":-3.83,"涨跌额":-0.65,"换手率":1.08},{"日期":"2022-01-17T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.22,"最高":16.48,"最低":16.12,"成交量":1143689,"成交额":1855633792.0,"振幅":2.2,"涨跌幅":-0.67,"涨跌额":-0.11,"换手率":0.59},{"日期":"2022-01-18T00:00:00.000","股票代码":"000001","开盘":16.25,"收盘":16.52,"最高":16.54,"最低":16.16,"成交量":1152974,"成交额":1891094608.0,"振幅":2.34,"涨跌幅":1.85,"涨跌额":0.3,"换手率":0.59},{"日期":"2022-01-19T00:00:00.000","股票代码":"000001","开盘":16.54,"收盘":16.5,"最高":16.69,"最低":16.36,"成交量":988392,"成交额":1630973584.0,"振幅":2.0,"涨跌幅":-0.12,"涨跌额":-0.02,"换手率":0.51},{"日期":"2022-01-20T00:00:00.000","股票代码":"000001","开盘":16.47,"收盘":17.33,"最高":17.46,"最低":16.42,"成交量":3031194,"成交额":5195805440.0,"振幅":6.3,"涨跌幅":5.03,"涨跌额":0.83,"换手率":1.56},{"日期":"2022-01-21T00:00:00.000","股票代码":"000001","开盘":17.45,"收盘":17.35,"最高":17.56,"最低":17.21,"成交量":1481683,"成交额":2575115120.0,"振幅":2.02,"涨跌幅":0.12,"涨跌额":0.02,"换手率":0.76},{"日期":"2022-01-24T00:00:00.000","股票代码":"000001","开盘":17.34,"收盘":17.2,"最高":17.38,"最低":16.98,"成交量":874771,"成交额":1501390336.0,"振幅":2.31,"涨跌幅":-0.86,"涨跌额":-0.15,"换手率":0.45},{"日期":"2022-01-25T00:00:00.000","股票代码":"000001","开盘":17.08,"收盘":16.85,"最高":17.08,"最低":16.81,"成交量":1093284,"成交额":1851999024.0,"振幅":1.57,"涨跌幅":-2.03,"涨跌额":-0.35,"换手率":0.56},{"日期":"2022-01-26T00:00:00.000","股票代码":"000001","开盘":16.95,"收盘":16.65,"最高":17.1,"最低":16.54,"成交量":984975,"成交额":1646384992.0,"振幅":3.32,"涨跌幅":-1.19,"涨跌额":-0.2,"换手率":0.51},{"日期":"2022-01-27T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.3,"最高":16.54,"最低":16.25,"成交量":1024643,"成交额":1677261296.0,"振幅":1.74,"涨跌幅":-2.1,"涨跌额":-0.35,"换手率":0.53},{"日期":"2022-01-28T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":15.83,"最高":16.45,"最低":15.82,"成交量":1675564,"成交额":2695470336.0,"振幅":3.87,"涨跌幅":-2.88,"涨跌额":-0.47,"换手率":0.86},{"日期":"2022-02-07T00:00:00.000","股票代码":"000001","开盘":16.02,"收盘":16.39,"最高":16.41,"最低":15.89,"成交量":1515476,"成交额":2451798480.0,"振幅":3.28,"涨跌幅":3.54,"涨跌额":0.56,"换手率":0.78},{"日期":"2022-02-08T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.83,"最高":16.97,"最低":16.26,"成交量":1754695,"成交额":2950309008.0,"振幅":4.33,"涨跌幅":2.68,"涨跌额":0.44,"换手率":0.9},{"日期":"2022-02-09T00:00:00.000","股票代码":"000001","开盘":16.92,"收盘":16.86,"最高":17.0,"最低":16.71,"成交量":1051162,"成交额":1774253632.0,"振幅":1.72,"涨跌幅":0.18,"涨跌额":0.03,"换手率":0.54},{"日期":"2022-02-10T00:00:00.000","股票代码":"000001","开盘":16.77,"收盘":16.99,"最高":17.03,"最低":16.67,"成交量":784557,"成交额":1326848944.0,"振幅":2.14,"涨跌幅":0.77,"涨跌额":0.13,"换手率":0.4},{"日期":"2022-02-11T00:00:00.000","股票代码":"000001","开盘":17.03,"收盘":17.1,"最高":17.34,"最低":17.03,"成交量":1078139,"成交额":1852167488.0,"振幅":1.82,"涨跌幅":0.65,"涨跌额":0.11,"换手率":0.56},{"日期":"2022-02-14T00:00:00.000","股票代码":"000001","开盘":17.1,"收盘":16.58,"最高":17.15,"最低":16.51,"成交量":1150659,"成交额":1917613424.0,"振幅":3.74,"涨跌幅":-3.04,"涨跌额":-0.52,"换手率":0.59},{"日期":"2022-02-15T00:00:00.000","股票代码":"000001","开盘":16.5,"收盘":16.28,"最高":16.67,"最低":16.1,"成交量":1208264,"成交额":1968985376.0,"振幅":3.44,"涨跌幅":-1.81,"涨跌额":-0.3,"换手率":0.62},{"日期":"2022-02-16T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.41,"最高":16.53,"最低":16.21,"成交量":782400,"成交额":1282234144.0,"振幅":1.97,"涨跌幅":0.8,"涨跌额":0.13,"换手率":0.4},{"日期":"2022-02-17T00:00:00.000","股票代码":"000001","开盘":16.39,"收盘":16.42,"最高":16.55,"最低":16.32,"成交量":794502,"成交额":1306514352.0,"振幅":1.4,"涨跌幅":0.06,"涨跌额":0.01,"换手率":0.41},{"日期":"2022-02-18T00:00:00.000","股票代码":"000001","开盘":16.32,"收盘":16.77,"最高":16.77,"最低":16.31,"成交量":802499,"成交额":1330233360.0,"振幅":2.8,"涨跌幅":2.13,"涨跌额":0.35,"换手率":0.41},{"日期":"2022-02-21T00:00:00.000","股票代码":"000001","开盘":16.66,"收盘":16.51,"最高":16.67,"最低":16.32,"成交量":800995,"成交额":1316023712.0,"振幅":2.09,"涨跌幅":-1.55,"涨跌额":-0.26,"换手率":0.41},{"日期":"2022-02-22T00:00:00.000","股票代码":"000001","开盘":16.31,"收盘":16.23,"最高":16.44,"最低":16.16,"成交量":894957,"成交额":1454156224.0,"振幅":1.7,"涨跌幅":-1.7,"涨跌额":-0.28,"换手率":0.46},{"日期":"2022-02-23T00:00:00.000","股票代码":"000001","开盘":16.3,"收盘":16.19,"最高":16.31,"最低":16.04,"成交量":886742,"成交额":1431289856.0,"振幅":1.66,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.46},{"日期":"2022-02-24T00:00:00.000","股票代码":"000001","开盘":16.13,"收盘":15.91,"最高":16.15,"最低":15.8,"成交量":1324087,"成交额":2112842560.0,"振幅":2.16,"涨跌幅":-1.73,"涨跌额":-0.28,"换手率":0.68},{"日期":"2022-02-25T00:00:00.000","股票代码":"000001","开盘":15.99,"收盘":15.9,"最高":16.08,"最低":15.87,"成交量":726397,"成交额":1157890272.0,"振幅":1.32,"涨跌幅":-0.06,"涨跌额":-0.01,"换手率":0.37},{"日期":"2022-02-28T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.75,"最高":15.92,"最低":15.62,"成交量":723990,"成交额":1137154096.0,"振幅":1.89,"涨跌幅":-0.94,"涨跌额":-0.15,"换手率":0.37},{"日期":"2022-03-01T00:00:00.000","股票代码":"000001","开盘":15.79,"收盘":15.92,"最高":15.95,"最低":15.62,"成交量":935040,"成交额":1474693968.0,"振幅":2.1,"涨跌幅":1.08,"涨跌额":0.17,"换手率":0.48},{"日期":"2022-03-02T00:00:00.000","股票代码":"000001","开盘":15.79,"收盘":15.68,"最高":15.87,"最低":15.66,"成交量":760761,"成交额":1196321952.0,"振幅":1.32,"涨跌幅":-1.51,"涨跌额":-0.24,"换手率":0.39},{"日期":"2022-03-03T00:00:00.000","股票代码":"000001","开盘":15.73,"收盘":15.71,"最高":15.81,"最低":15.63,"成交量":578285,"成交额":908171584.0,"振幅":1.15,"涨跌幅":0.19,"涨跌额":0.03,"换手率":0.3},{"日期":"2022-03-04T00:00:00.000","股票代码":"000001","开盘":15.62,"收盘":15.33,"最高":15.63,"最低":15.28,"成交量":990936,"成交额":1523793664.0,"振幅":2.23,"涨跌幅":-2.42,"涨跌额":-0.38,"换手率":0.51},{"日期":"2022-03-07T00:00:00.000","股票代码":"000001","开盘":15.17,"收盘":14.72,"最高":15.17,"最低":14.66,"成交量":1113159,"成交额":1655959936.0,"振幅":3.33,"涨跌幅":-3.98,"涨跌额":-0.61,"换手率":0.57},{"日期":"2022-03-08T00:00:00.000","股票代码":"000001","开盘":14.62,"收盘":14.31,"最高":14.86,"最低":14.25,"成交量":1003033,"成交额":1463145936.0,"振幅":4.14,"涨跌幅":-2.79,"涨跌额":-0.41,"换手率":0.52},{"日期":"2022-03-09T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":13.84,"最高":14.45,"最低":13.22,"成交量":1800760,"成交额":2492042992.0,"振幅":8.6,"涨跌幅":-3.28,"涨跌额":-0.47,"换手率":0.93},{"日期":"2022-03-10T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":14.57,"最高":14.75,"最低":14.09,"成交量":2249158,"成交额":3269867792.0,"振幅":4.77,"涨跌幅":5.27,"涨跌额":0.73,"换手率":1.16},{"日期":"2022-03-11T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.9,"最高":14.98,"最低":14.15,"成交量":1493647,"成交额":2187480608.0,"振幅":5.7,"涨跌幅":2.26,"涨跌额":0.33,"换手率":0.77},{"日期":"2022-03-14T00:00:00.000","股票代码":"000001","开盘":14.63,"收盘":14.49,"最高":14.93,"最低":14.45,"成交量":1118407,"成交额":1637278464.0,"振幅":3.22,"涨跌幅":-2.75,"涨跌额":-0.41,"换手率":0.58},{"日期":"2022-03-15T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":13.68,"最高":14.4,"最低":13.6,"成交量":1781409,"成交额":2479769552.0,"振幅":5.52,"涨跌幅":-5.59,"涨跌额":-0.81,"换手率":0.92},{"日期":"2022-03-16T00:00:00.000","股票代码":"000001","开盘":13.86,"收盘":14.31,"最高":14.4,"最低":13.51,"成交量":1531779,"成交额":2141637072.0,"振幅":6.51,"涨跌幅":4.61,"涨跌额":0.63,"换手率":0.79},{"日期":"2022-03-17T00:00:00.000","股票代码":"000001","开盘":14.66,"收盘":14.45,"最高":14.71,"最低":14.24,"成交量":1730061,"成交额":2506504224.0,"振幅":3.28,"涨跌幅":0.98,"涨跌额":0.14,"换手率":0.89},{"日期":"2022-03-18T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.7,"最高":14.85,"最低":14.14,"成交量":1528807,"成交额":2222158768.0,"振幅":4.91,"涨跌幅":1.73,"涨跌额":0.25,"换手率":0.79},{"日期":"2022-03-21T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.59,"最高":14.82,"最低":14.39,"成交量":1208868,"成交额":1765673888.0,"振幅":2.93,"涨跌幅":-0.75,"涨跌额":-0.11,"换手率":0.62},{"日期":"2022-03-22T00:00:00.000","股票代码":"000001","开盘":14.59,"收盘":15.18,"最高":15.22,"最低":14.5,"成交量":1628657,"成交额":2443174048.0,"振幅":4.93,"涨跌幅":4.04,"涨跌额":0.59,"换手率":0.84},{"日期":"2022-03-23T00:00:00.000","股票代码":"000001","开盘":15.11,"收盘":15.0,"最高":15.19,"最低":14.9,"成交量":1050102,"成交额":1577561344.0,"振幅":1.91,"涨跌幅":-1.19,"涨跌额":-0.18,"换手率":0.54},{"日期":"2022-03-24T00:00:00.000","股票代码":"000001","开盘":14.92,"收盘":15.2,"最高":15.31,"最低":14.81,"成交量":1002360,"成交额":1518870080.0,"振幅":3.33,"涨跌幅":1.33,"涨跌额":0.2,"换手率":0.52},{"日期":"2022-03-25T00:00:00.000","股票代码":"000001","开盘":15.15,"收盘":14.98,"最高":15.25,"最低":14.82,"成交量":742933,"成交额":1116354592.0,"振幅":2.83,"涨跌幅":-1.45,"涨跌额":-0.22,"换手率":0.38},{"日期":"2022-03-28T00:00:00.000","股票代码":"000001","开盘":14.8,"收盘":14.85,"最高":15.05,"最低":14.63,"成交量":727137,"成交额":1078327296.0,"振幅":2.8,"涨跌幅":-0.87,"涨跌额":-0.13,"换手率":0.37},{"日期":"2022-03-29T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.68,"最高":14.95,"最低":14.6,"成交量":615643,"成交额":909169632.0,"振幅":2.36,"涨跌幅":-1.14,"涨跌额":-0.17,"换手率":0.32},{"日期":"2022-03-30T00:00:00.000","股票代码":"000001","开盘":14.86,"收盘":15.21,"最高":15.27,"最低":14.76,"成交量":1236792,"成交额":1859617040.0,"振幅":3.47,"涨跌幅":3.61,"涨跌额":0.53,"换手率":0.64},{"日期":"2022-03-31T00:00:00.000","股票代码":"000001","开盘":15.1,"收盘":15.38,"最高":15.57,"最低":15.06,"成交量":1163747,"成交额":1789209952.0,"振幅":3.35,"涨跌幅":1.12,"涨跌额":0.17,"换手率":0.6},{"日期":"2022-04-01T00:00:00.000","股票代码":"000001","开盘":15.37,"收盘":15.75,"最高":15.79,"最低":15.2,"成交量":1484879,"成交额":2319616864.0,"振幅":3.84,"涨跌幅":2.41,"涨跌额":0.37,"换手率":0.77},{"日期":"2022-04-06T00:00:00.000","股票代码":"000001","开盘":15.64,"收盘":16.39,"最高":16.54,"最低":15.63,"成交量":2488540,"成交额":4064051488.0,"振幅":5.78,"涨跌幅":4.06,"涨跌额":0.64,"换手率":1.28},{"日期":"2022-04-07T00:00:00.000","股票代码":"000001","开盘":16.38,"收盘":16.28,"最高":16.66,"最低":16.2,"成交量":1659065,"成交额":2724002912.0,"振幅":2.81,"涨跌幅":-0.67,"涨跌额":-0.11,"换手率":0.85},{"日期":"2022-04-08T00:00:00.000","股票代码":"000001","开盘":16.26,"收盘":16.4,"最高":16.45,"最低":16.13,"成交量":1066779,"成交额":1741072080.0,"振幅":1.97,"涨跌幅":0.74,"涨跌额":0.12,"换手率":0.55},{"日期":"2022-04-11T00:00:00.000","股票代码":"000001","开盘":16.35,"收盘":16.05,"最高":16.4,"最低":15.8,"成交量":1416735,"成交额":2277469056.0,"振幅":3.66,"涨跌幅":-2.13,"涨跌额":-0.35,"换手率":0.73},{"日期":"2022-04-12T00:00:00.000","股票代码":"000001","开盘":16.05,"收盘":15.92,"最高":16.26,"最低":15.66,"成交量":1039261,"成交额":1654820080.0,"振幅":3.74,"涨跌幅":-0.81,"涨跌额":-0.13,"换手率":0.54},{"日期":"2022-04-13T00:00:00.000","股票代码":"000001","开盘":15.89,"收盘":15.8,"最高":16.08,"最低":15.72,"成交量":890628,"成交额":1415496128.0,"振幅":2.26,"涨跌幅":-0.75,"涨跌额":-0.12,"换手率":0.46},{"日期":"2022-04-14T00:00:00.000","股票代码":"000001","开盘":16.0,"收盘":16.04,"最高":16.25,"最低":15.92,"成交量":929615,"成交额":1493343952.0,"振幅":2.09,"涨跌幅":1.52,"涨跌额":0.24,"换手率":0.48},{"日期":"2022-04-15T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":16.42,"最高":16.53,"最低":15.86,"成交量":1231761,"成交额":2014010096.0,"振幅":4.18,"涨跌幅":2.37,"涨跌额":0.38,"换手率":0.63},{"日期":"2022-04-18T00:00:00.000","股票代码":"000001","开盘":16.15,"收盘":15.9,"最高":16.2,"最低":15.81,"成交量":1086888,"成交额":1734236528.0,"振幅":2.38,"涨跌幅":-3.17,"涨跌额":-0.52,"换手率":0.56},{"日期":"2022-04-19T00:00:00.000","股票代码":"000001","开盘":15.9,"收盘":15.81,"最高":15.97,"最低":15.62,"成交量":821772,"成交额":1294226944.0,"振幅":2.2,"涨跌幅":-0.57,"涨跌额":-0.09,"换手率":0.42},{"日期":"2022-04-20T00:00:00.000","股票代码":"000001","开盘":15.81,"收盘":15.85,"最高":16.05,"最低":15.7,"成交量":716555,"成交额":1137697840.0,"振幅":2.21,"涨跌幅":0.25,"涨跌额":0.04,"换手率":0.37},{"日期":"2022-04-21T00:00:00.000","股票代码":"000001","开盘":15.77,"收盘":15.81,"最高":15.98,"最低":15.7,"成交量":709891,"成交额":1124663648.0,"振幅":1.77,"涨跌幅":-0.25,"涨跌额":-0.04,"换手率":0.37},{"日期":"2022-04-22T00:00:00.000","股票代码":"000001","开盘":15.64,"收盘":16.06,"最高":16.19,"最低":15.4,"成交量":921274,"成交额":1468452960.0,"振幅":5.0,"涨跌幅":1.58,"涨跌额":0.25,"换手率":0.47},{"日期":"2022-04-25T00:00:00.000","股票代码":"000001","开盘":15.67,"收盘":14.85,"最高":15.91,"最低":14.78,"成交量":1664481,"成交额":2527610224.0,"振幅":7.04,"涨跌幅":-7.53,"涨跌额":-1.21,"换手率":0.86},{"日期":"2022-04-26T00:00:00.000","股票代码":"000001","开盘":14.88,"收盘":14.73,"最高":14.98,"最低":14.45,"成交量":988210,"成交额":1456929632.0,"振幅":3.57,"涨跌幅":-0.81,"涨跌额":-0.12,"换手率":0.51},{"日期":"2022-04-27T00:00:00.000","股票代码":"000001","开盘":14.98,"收盘":15.65,"最高":15.65,"最低":14.96,"成交量":1490295,"成交额":2296798752.0,"振幅":4.68,"涨跌幅":6.25,"涨跌额":0.92,"换手率":0.77},{"日期":"2022-04-28T00:00:00.000","股票代码":"000001","开盘":15.57,"收盘":15.65,"最高":15.93,"最低":15.37,"成交量":911772,"成交额":1426381920.0,"振幅":3.58,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.47},{"日期":"2022-04-29T00:00:00.000","股票代码":"000001","开盘":15.69,"收盘":15.32,"最高":15.74,"最低":14.97,"成交量":1645013,"成交额":2503476832.0,"振幅":4.92,"涨跌幅":-2.11,"涨跌额":-0.33,"换手率":0.85},{"日期":"2022-05-05T00:00:00.000","股票代码":"000001","开盘":15.2,"收盘":15.32,"最高":15.45,"最低":15.15,"成交量":790196,"成交额":1208735136.0,"振幅":1.96,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.41},{"日期":"2022-05-06T00:00:00.000","股票代码":"000001","开盘":15.02,"收盘":14.96,"最高":15.2,"最低":14.91,"成交量":832432,"成交额":1250995600.0,"振幅":1.89,"涨跌幅":-2.35,"涨跌额":-0.36,"换手率":0.43},{"日期":"2022-05-09T00:00:00.000","股票代码":"000001","开盘":14.94,"收盘":14.55,"最高":14.94,"最低":14.46,"成交量":818621,"成交额":1197104240.0,"振幅":3.21,"涨跌幅":-2.74,"涨跌额":-0.41,"换手率":0.42},{"日期":"2022-05-10T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.59,"最高":14.6,"最低":14.11,"成交量":992285,"成交额":1425836928.0,"振幅":3.37,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.51},{"日期":"2022-05-11T00:00:00.000","股票代码":"000001","开盘":14.54,"收盘":14.63,"最高":14.84,"最低":14.44,"成交量":848574,"成交额":1240700432.0,"振幅":2.74,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.44},{"日期":"2022-05-12T00:00:00.000","股票代码":"000001","开盘":14.48,"收盘":14.38,"最高":14.56,"最低":14.33,"成交量":685064,"成交额":987061600.0,"振幅":1.57,"涨跌幅":-1.71,"涨跌额":-0.25,"换手率":0.35},{"日期":"2022-05-13T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.61,"最高":14.66,"最低":14.49,"成交量":676312,"成交额":985962928.0,"振幅":1.18,"涨跌幅":1.6,"涨跌额":0.23,"换手率":0.35},{"日期":"2022-05-16T00:00:00.000","股票代码":"000001","开盘":14.66,"收盘":14.41,"最高":14.73,"最低":14.35,"成交量":668228,"成交额":965652304.0,"振幅":2.6,"涨跌幅":-1.37,"涨跌额":-0.2,"换手率":0.34},{"日期":"2022-05-17T00:00:00.000","股票代码":"000001","开盘":14.51,"收盘":14.71,"最高":14.72,"最低":14.32,"成交量":931406,"成交额":1357428400.0,"振幅":2.78,"涨跌幅":2.08,"涨跌额":0.3,"换手率":0.48},{"日期":"2022-05-18T00:00:00.000","股票代码":"000001","开盘":14.85,"收盘":14.75,"最高":14.89,"最低":14.67,"成交量":778578,"成交额":1150500432.0,"振幅":1.5,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.4},{"日期":"2022-05-19T00:00:00.000","股票代码":"000001","开盘":14.55,"收盘":14.62,"最高":14.7,"最低":14.5,"成交量":590922,"成交额":863214128.0,"振幅":1.36,"涨跌幅":-0.88,"涨跌额":-0.13,"换手率":0.3},{"日期":"2022-05-20T00:00:00.000","股票代码":"000001","开盘":14.7,"收盘":15.02,"最高":15.04,"最低":14.67,"成交量":948598,"成交额":1415164704.0,"振幅":2.53,"涨跌幅":2.74,"涨跌额":0.4,"换手率":0.49},{"日期":"2022-05-23T00:00:00.000","股票代码":"000001","开盘":15.07,"收盘":14.83,"最高":15.07,"最低":14.76,"成交量":647726,"成交额":962683728.0,"振幅":2.06,"涨跌幅":-1.26,"涨跌额":-0.19,"换手率":0.33},{"日期":"2022-05-24T00:00:00.000","股票代码":"000001","开盘":14.87,"收盘":14.4,"最高":14.87,"最低":14.4,"成交量":933557,"成交额":1358693536.0,"振幅":3.17,"涨跌幅":-2.9,"涨跌额":-0.43,"换手率":0.48},{"日期":"2022-05-25T00:00:00.000","股票代码":"000001","开盘":14.43,"收盘":14.39,"最高":14.49,"最低":14.3,"成交量":603228,"成交额":866228928.0,"振幅":1.32,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.31},{"日期":"2022-05-26T00:00:00.000","股票代码":"000001","开盘":14.41,"收盘":14.19,"最高":14.43,"最低":14.07,"成交量":1011318,"成交额":1435689344.0,"振幅":2.5,"涨跌幅":-1.39,"涨跌额":-0.2,"换手率":0.52},{"日期":"2022-05-27T00:00:00.000","股票代码":"000001","开盘":14.29,"收盘":14.18,"最高":14.35,"最低":14.11,"成交量":723067,"成交额":1029702192.0,"振幅":1.69,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.37},{"日期":"2022-05-30T00:00:00.000","股票代码":"000001","开盘":14.26,"收盘":14.08,"最高":14.28,"最低":14.04,"成交量":896901,"成交额":1265573040.0,"振幅":1.69,"涨跌幅":-0.71,"涨跌额":-0.1,"换手率":0.46},{"日期":"2022-05-31T00:00:00.000","股票代码":"000001","开盘":14.07,"收盘":14.16,"最高":14.18,"最低":14.0,"成交量":938869,"成交额":1325012048.0,"振幅":1.28,"涨跌幅":0.57,"涨跌额":0.08,"换手率":0.48},{"日期":"2022-06-01T00:00:00.000","股票代码":"000001","开盘":14.14,"收盘":14.08,"最高":14.14,"最低":14.0,"成交量":845299,"成交额":1187423728.0,"振幅":0.99,"涨跌幅":-0.56,"涨跌额":-0.08,"换手率":0.44},{"日期":"2022-06-02T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":13.95,"最高":14.03,"最低":13.88,"成交量":979268,"成交额":1363740800.0,"振幅":1.07,"涨跌幅":-0.92,"涨跌额":-0.13,"换手率":0.5},{"日期":"2022-06-06T00:00:00.000","股票代码":"000001","开盘":13.91,"收盘":14.17,"最高":14.17,"最低":13.64,"成交量":1710852,"成交额":2370807616.0,"振幅":3.8,"涨跌幅":1.58,"涨跌额":0.22,"换手率":0.88},{"日期":"2022-06-07T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":14.16,"最高":14.25,"最低":13.99,"成交量":1315113,"成交额":1860366720.0,"振幅":1.83,"涨跌幅":-0.07,"涨跌额":-0.01,"换手率":0.68},{"日期":"2022-06-08T00:00:00.000","股票代码":"000001","开盘":14.16,"收盘":14.16,"最高":14.17,"最低":14.01,"成交量":1145521,"成交额":1613524960.0,"振幅":1.13,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.59},{"日期":"2022-06-09T00:00:00.000","股票代码":"000001","开盘":14.14,"收盘":14.35,"最高":14.46,"最低":14.1,"成交量":1632901,"成交额":2339986704.0,"振幅":2.54,"涨跌幅":1.34,"涨跌额":0.19,"换手率":0.84},{"日期":"2022-06-10T00:00:00.000","股票代码":"000001","开盘":14.26,"收盘":14.32,"最高":14.33,"最低":14.13,"成交量":1346012,"成交额":1914639696.0,"振幅":1.39,"涨跌幅":-0.21,"涨跌额":-0.03,"换手率":0.69},{"日期":"2022-06-13T00:00:00.000","股票代码":"000001","开盘":14.18,"收盘":13.91,"最高":14.19,"最低":13.88,"成交量":1547753,"成交额":2163340112.0,"振幅":2.16,"涨跌幅":-2.86,"涨跌额":-0.41,"换手率":0.8},{"日期":"2022-06-14T00:00:00.000","股票代码":"000001","开盘":13.71,"收盘":14.12,"最高":14.13,"最低":13.71,"成交量":1151429,"成交额":1602169904.0,"振幅":3.02,"涨跌幅":1.51,"涨跌额":0.21,"换手率":0.59},{"日期":"2022-06-15T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.74,"最高":15.11,"最低":14.06,"成交量":3413544,"成交额":5010292736.0,"振幅":7.44,"涨跌幅":4.39,"涨跌额":0.62,"换手率":1.76},{"日期":"2022-06-16T00:00:00.000","股票代码":"000001","开盘":14.74,"收盘":14.44,"最高":14.83,"最低":14.42,"成交量":1332546,"成交额":1939976256.0,"振幅":2.78,"涨跌幅":-2.04,"涨跌额":-0.3,"换手率":0.69},{"日期":"2022-06-17T00:00:00.000","股票代码":"000001","开盘":14.32,"收盘":14.45,"最高":14.53,"最低":14.2,"成交量":1053788,"成交额":1513925920.0,"振幅":2.29,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.54},{"日期":"2022-06-20T00:00:00.000","股票代码":"000001","开盘":14.44,"收盘":14.34,"最高":14.44,"最低":14.26,"成交量":1032167,"成交额":1479529792.0,"振幅":1.25,"涨跌幅":-0.76,"涨跌额":-0.11,"换手率":0.53},{"日期":"2022-06-21T00:00:00.000","股票代码":"000001","开盘":14.34,"收盘":14.37,"最高":14.63,"最低":14.23,"成交量":1321794,"成交额":1905346064.0,"振幅":2.79,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.68},{"日期":"2022-06-22T00:00:00.000","股票代码":"000001","开盘":14.36,"收盘":14.08,"最高":14.36,"最低":14.08,"成交量":1056046,"成交额":1498415776.0,"振幅":1.95,"涨跌幅":-2.02,"涨跌额":-0.29,"换手率":0.54},{"日期":"2022-06-23T00:00:00.000","股票代码":"000001","开盘":14.09,"收盘":14.2,"最高":14.23,"最低":14.06,"成交量":806028,"成交额":1140899088.0,"振幅":1.21,"涨跌幅":0.85,"涨跌额":0.12,"换手率":0.42},{"日期":"2022-06-24T00:00:00.000","股票代码":"000001","开盘":14.2,"收盘":14.23,"最高":14.25,"最低":14.11,"成交量":866041,"成交额":1227798688.0,"振幅":0.99,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.45},{"日期":"2022-06-27T00:00:00.000","股票代码":"000001","开盘":14.24,"收盘":14.49,"最高":14.56,"最低":14.22,"成交量":1497278,"成交额":2166380432.0,"振幅":2.39,"涨跌幅":1.83,"涨跌额":0.26,"换手率":0.77},{"日期":"2022-06-28T00:00:00.000","股票代码":"000001","开盘":14.47,"收盘":14.63,"最高":14.67,"最低":14.41,"成交量":1125110,"成交额":1638673248.0,"振幅":1.79,"涨跌幅":0.97,"涨跌额":0.14,"换手率":0.58},{"日期":"2022-06-29T00:00:00.000","股票代码":"000001","开盘":14.65,"收盘":14.64,"最高":14.9,"最低":14.55,"成交量":1266547,"成交额":1865064672.0,"振幅":2.39,"涨跌幅":0.07,"涨跌额":0.01,"换手率":0.65},{"日期":"2022-06-30T00:00:00.000","股票代码":"000001","开盘":14.63,"收盘":14.98,"最高":15.02,"最低":14.55,"成交量":1548745,"成交额":2304888688.0,"振幅":3.21,"涨跌幅":2.32,"涨跌额":0.34,"换手率":0.8},{"日期":"2022-07-01T00:00:00.000","股票代码":"000001","开盘":15.0,"收盘":14.92,"最高":15.07,"最低":14.84,"成交量":779243,"成交额":1164030784.0,"振幅":1.54,"涨跌幅":-0.4,"涨跌额":-0.06,"换手率":0.4},{"日期":"2022-07-04T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":14.94,"最高":14.98,"最低":14.75,"成交量":834968,"成交额":1241453408.0,"振幅":1.54,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.43},{"日期":"2022-07-05T00:00:00.000","股票代码":"000001","开盘":14.99,"收盘":14.91,"最高":15.27,"最低":14.82,"成交量":1115172,"成交额":1674719024.0,"振幅":3.01,"涨跌幅":-0.2,"涨跌额":-0.03,"换手率":0.57},{"日期":"2022-07-06T00:00:00.000","股票代码":"000001","开盘":14.83,"收盘":14.53,"最高":14.93,"最低":14.46,"成交量":1043335,"成交额":1520022512.0,"振幅":3.15,"涨跌幅":-2.55,"涨跌额":-0.38,"换手率":0.54},{"日期":"2022-07-07T00:00:00.000","股票代码":"000001","开盘":14.54,"收盘":14.42,"最高":14.65,"最低":14.38,"成交量":730161,"成交额":1057696544.0,"振幅":1.86,"涨跌幅":-0.76,"涨跌额":-0.11,"换手率":0.38},{"日期":"2022-07-08T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.54,"最高":14.65,"最低":14.37,"成交量":639698,"成交额":928850352.0,"振幅":1.94,"涨跌幅":0.83,"涨跌额":0.12,"换手率":0.33},{"日期":"2022-07-11T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.46,"最高":14.57,"最低":14.36,"成交量":611692,"成交额":883613760.0,"振幅":1.44,"涨跌幅":-0.55,"涨跌额":-0.08,"换手率":0.32},{"日期":"2022-07-12T00:00:00.000","股票代码":"000001","开盘":14.41,"收盘":14.42,"最高":14.73,"最低":14.38,"成交量":742882,"成交额":1078431989.61,"振幅":2.42,"涨跌幅":-0.28,"涨跌额":-0.04,"换手率":0.38},{"日期":"2022-07-13T00:00:00.000","股票代码":"000001","开盘":14.42,"收盘":13.97,"最高":14.47,"最低":13.89,"成交量":2175996,"成交额":3056913117.84,"振幅":4.02,"涨跌幅":-3.12,"涨跌额":-0.45,"换手率":1.12},{"日期":"2022-07-14T00:00:00.000","股票代码":"000001","开盘":13.7,"收盘":13.37,"最高":13.71,"最低":13.29,"成交量":2632121,"成交额":3534578702.13,"振幅":3.01,"涨跌幅":-4.29,"涨跌额":-0.6,"换手率":1.36},{"日期":"2022-07-15T00:00:00.000","股票代码":"000001","开盘":13.48,"收盘":13.24,"最高":13.56,"最低":13.22,"成交量":1598637,"成交额":2139915274.03,"振幅":2.54,"涨跌幅":-0.97,"涨跌额":-0.13,"换手率":0.82},{"日期":"2022-07-18T00:00:00.000","股票代码":"000001","开盘":13.25,"收盘":13.39,"最高":13.44,"最低":13.21,"成交量":1153506,"成交额":1536340973.2,"振幅":1.74,"涨跌幅":1.13,"涨跌额":0.15,"换手率":0.59},{"日期":"2022-07-19T00:00:00.000","股票代码":"000001","开盘":13.34,"收盘":13.42,"最高":13.43,"最低":13.28,"成交量":755597,"成交额":1008562417.24,"振幅":1.12,"涨跌幅":0.22,"涨跌额":0.03,"换手率":0.39},{"日期":"2022-07-20T00:00:00.000","股票代码":"000001","开盘":13.43,"收盘":13.39,"最高":13.47,"最低":13.35,"成交量":801459,"成交额":1073936299.76,"振幅":0.89,"涨跌幅":-0.22,"涨跌额":-0.03,"换手率":0.41},{"日期":"2022-07-21T00:00:00.000","股票代码":"000001","开盘":13.32,"收盘":13.01,"最高":13.34,"最低":12.99,"成交量":1970388,"成交额":2588696130.23,"振幅":2.61,"涨跌幅":-2.84,"涨跌额":-0.38,"换手率":1.02},{"日期":"2022-07-22T00:00:00.000","股票代码":"000001","开盘":12.84,"收盘":12.81,"最高":12.93,"最低":12.62,"成交量":1376510,"成交额":1755555714.49,"振幅":2.38,"涨跌幅":-1.54,"涨跌额":-0.2,"换手率":0.71},{"日期":"2022-07-25T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.82,"最高":12.85,"最低":12.67,"成交量":763956,"成交额":976071707.3,"振幅":1.41,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.39},{"日期":"2022-07-26T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.91,"最高":12.91,"最低":12.71,"成交量":1024049,"成交额":1314310442.31,"振幅":1.56,"涨跌幅":0.7,"涨跌额":0.09,"换手率":0.53},{"日期":"2022-07-27T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.79,"最高":12.88,"最低":12.73,"成交量":923914,"成交额":1182889760.74,"振幅":1.16,"涨跌幅":-0.93,"涨跌额":-0.12,"换手率":0.48},{"日期":"2022-07-28T00:00:00.000","股票代码":"000001","开盘":12.81,"收盘":12.88,"最高":12.91,"最低":12.78,"成交量":750347,"成交额":964903657.66,"振幅":1.02,"涨跌幅":0.7,"涨跌额":0.09,"换手率":0.39},{"日期":"2022-07-29T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.68,"最高":12.9,"最低":12.65,"成交量":831497,"成交额":1059518584.72,"振幅":1.94,"涨跌幅":-1.55,"涨跌额":-0.2,"换手率":0.43},{"日期":"2022-08-01T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.42,"最高":12.66,"最低":12.4,"成交量":1025733,"成交额":1277987010.0,"振幅":2.05,"涨跌幅":-2.05,"涨跌额":-0.26,"换手率":0.53},{"日期":"2022-08-02T00:00:00.000","股票代码":"000001","开盘":12.22,"收盘":12.26,"最高":12.34,"最低":11.94,"成交量":1373009,"成交额":1664397666.12,"振幅":3.22,"涨跌幅":-1.29,"涨跌额":-0.16,"换手率":0.71},{"日期":"2022-08-03T00:00:00.000","股票代码":"000001","开盘":12.19,"收盘":12.03,"最高":12.27,"最低":12.01,"成交量":746137,"成交额":905653324.71,"振幅":2.12,"涨跌幅":-1.88,"涨跌额":-0.23,"换手率":0.38},{"日期":"2022-08-04T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.16,"最高":12.17,"最低":12.02,"成交量":602676,"成交额":729351710.02,"振幅":1.25,"涨跌幅":1.08,"涨跌额":0.13,"换手率":0.31},{"日期":"2022-08-05T00:00:00.000","股票代码":"000001","开盘":12.13,"收盘":12.31,"最高":12.33,"最低":11.98,"成交量":765298,"成交额":930836354.1,"振幅":2.88,"涨跌幅":1.23,"涨跌额":0.15,"换手率":0.39},{"日期":"2022-08-08T00:00:00.000","股票代码":"000001","开盘":12.25,"收盘":12.2,"最高":12.36,"最低":12.16,"成交量":552000,"成交额":674950920.8,"振幅":1.62,"涨跌幅":-0.89,"涨跌额":-0.11,"换手率":0.28},{"日期":"2022-08-09T00:00:00.000","股票代码":"000001","开盘":12.21,"收盘":12.12,"最高":12.22,"最低":12.08,"成交量":558448,"成交额":677098632.55,"振幅":1.15,"涨跌幅":-0.66,"涨跌额":-0.08,"换手率":0.29},{"日期":"2022-08-10T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":12.06,"最高":12.24,"最低":12.02,"成交量":683023,"成交额":825806007.77,"振幅":1.82,"涨跌幅":-0.5,"涨跌额":-0.06,"换手率":0.35},{"日期":"2022-08-11T00:00:00.000","股票代码":"000001","开盘":12.08,"收盘":12.35,"最高":12.39,"最低":12.04,"成交量":1399304,"成交额":1710719478.11,"振幅":2.9,"涨跌幅":2.4,"涨跌额":0.29,"换手率":0.72},{"日期":"2022-08-12T00:00:00.000","股票代码":"000001","开盘":12.26,"收盘":12.38,"最高":12.41,"最低":12.2,"成交量":820504,"成交额":1010612433.4,"振幅":1.7,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.42},{"日期":"2022-08-15T00:00:00.000","股票代码":"000001","开盘":12.29,"收盘":12.11,"最高":12.36,"最低":12.09,"成交量":1172010,"成交额":1425087455.23,"振幅":2.18,"涨跌幅":-2.18,"涨跌额":-0.27,"换手率":0.6},{"日期":"2022-08-16T00:00:00.000","股票代码":"000001","开盘":12.11,"收盘":12.13,"最高":12.2,"最低":12.1,"成交量":631224,"成交额":765907218.72,"振幅":0.83,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.33},{"日期":"2022-08-17T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.4,"最高":12.42,"最低":12.07,"成交量":1348507,"成交额":1656961619.36,"振幅":2.89,"涨跌幅":2.23,"涨跌额":0.27,"换手率":0.69},{"日期":"2022-08-18T00:00:00.000","股票代码":"000001","开盘":12.48,"收盘":12.25,"最高":12.54,"最低":12.16,"成交量":1269701,"成交额":1560630567.7,"振幅":3.06,"涨跌幅":-1.21,"涨跌额":-0.15,"换手率":0.65},{"日期":"2022-08-19T00:00:00.000","股票代码":"000001","开盘":12.27,"收盘":12.57,"最高":12.75,"最低":12.23,"成交量":2106417,"成交额":2653471090.1,"振幅":4.24,"涨跌幅":2.61,"涨跌额":0.32,"换手率":1.09},{"日期":"2022-08-22T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.5,"最高":12.68,"最低":12.41,"成交量":1138077,"成交额":1423361878.69,"振幅":2.15,"涨跌幅":-0.56,"涨跌额":-0.07,"换手率":0.59},{"日期":"2022-08-23T00:00:00.000","股票代码":"000001","开盘":12.45,"收盘":12.34,"最高":12.49,"最低":12.28,"成交量":921463,"成交额":1137300431.45,"振幅":1.68,"涨跌幅":-1.28,"涨跌额":-0.16,"换手率":0.47},{"日期":"2022-08-24T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.4,"最高":12.54,"最低":12.33,"成交量":1295375,"成交额":1613309589.13,"振幅":1.7,"涨跌幅":0.49,"涨跌额":0.06,"换手率":0.67},{"日期":"2022-08-25T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.62,"最高":12.66,"最低":12.3,"成交量":1064011,"成交额":1329230362.32,"振幅":2.9,"涨跌幅":1.77,"涨跌额":0.22,"换手率":0.55},{"日期":"2022-08-26T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.61,"最高":12.75,"最低":12.46,"成交量":927634,"成交额":1168951099.46,"振幅":2.3,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.48},{"日期":"2022-08-29T00:00:00.000","股票代码":"000001","开盘":12.5,"收盘":12.42,"最高":12.56,"最低":12.31,"成交量":924491,"成交额":1145189174.15,"振幅":1.98,"涨跌幅":-1.51,"涨跌额":-0.19,"换手率":0.48},{"日期":"2022-08-30T00:00:00.000","股票代码":"000001","开盘":12.43,"收盘":12.48,"最高":12.54,"最低":12.28,"成交量":799712,"成交额":991447627.25,"振幅":2.09,"涨跌幅":0.48,"涨跌额":0.06,"换手率":0.41},{"日期":"2022-08-31T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":12.75,"最高":12.78,"最低":12.36,"成交量":1653042,"成交额":2091408314.78,"振幅":3.37,"涨跌幅":2.16,"涨跌额":0.27,"换手率":0.85},{"日期":"2022-09-01T00:00:00.000","股票代码":"000001","开盘":12.65,"收盘":12.61,"最高":12.79,"最低":12.58,"成交量":861982,"成交额":1092666276.97,"振幅":1.65,"涨跌幅":-1.1,"涨跌额":-0.14,"换手率":0.44},{"日期":"2022-09-02T00:00:00.000","股票代码":"000001","开盘":12.62,"收盘":12.51,"最高":12.69,"最低":12.43,"成交量":786363,"成交额":983433862.85,"振幅":2.06,"涨跌幅":-0.79,"涨跌额":-0.1,"换手率":0.41},{"日期":"2022-09-05T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.57,"最高":12.6,"最低":12.37,"成交量":632040,"成交额":788451088.8,"振幅":1.84,"涨跌幅":0.48,"涨跌额":0.06,"换手率":0.33},{"日期":"2022-09-06T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.5,"最高":12.66,"最低":12.43,"成交量":731295,"成交额":914692183.62,"振幅":1.83,"涨跌幅":-0.56,"涨跌额":-0.07,"换手率":0.38},{"日期":"2022-09-07T00:00:00.000","股票代码":"000001","开盘":12.42,"收盘":12.33,"最高":12.42,"最低":12.28,"成交量":979813,"成交额":1208329758.86,"振幅":1.12,"涨跌幅":-1.36,"涨跌额":-0.17,"换手率":0.5},{"日期":"2022-09-08T00:00:00.000","股票代码":"000001","开盘":12.32,"收盘":12.36,"最高":12.44,"最低":12.3,"成交量":621117,"成交额":768913483.55,"振幅":1.14,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.32},{"日期":"2022-09-09T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.72,"最高":12.74,"最低":12.36,"成交量":1951297,"成交额":2469131334.35,"振幅":3.07,"涨跌幅":2.91,"涨跌额":0.36,"换手率":1.01},{"日期":"2022-09-13T00:00:00.000","股票代码":"000001","开盘":12.88,"收盘":12.95,"最高":13.02,"最低":12.66,"成交量":1722690,"成交额":2223707380.14,"振幅":2.83,"涨跌幅":1.81,"涨跌额":0.23,"换手率":0.89},{"日期":"2022-09-14T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.73,"最高":12.87,"最低":12.7,"成交量":858036,"成交额":1095054828.69,"振幅":1.31,"涨跌幅":-1.7,"涨跌额":-0.22,"换手率":0.44},{"日期":"2022-09-15T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":13.0,"最高":13.1,"最低":12.77,"成交量":1841018,"成交额":2393239453.41,"振幅":2.59,"涨跌幅":2.12,"涨跌额":0.27,"换手率":0.95},{"日期":"2022-09-16T00:00:00.000","股票代码":"000001","开盘":12.92,"收盘":12.56,"最高":12.95,"最低":12.56,"成交量":1357448,"成交额":1719252822.13,"振幅":3.0,"涨跌幅":-3.38,"涨跌额":-0.44,"换手率":0.7},{"日期":"2022-09-19T00:00:00.000","股票代码":"000001","开盘":12.54,"收盘":12.57,"最高":12.67,"最低":12.48,"成交量":632121,"成交额":793491306.11,"振幅":1.51,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.33},{"日期":"2022-09-20T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.34,"最高":12.63,"最低":12.32,"成交量":889989,"成交额":1102212203.64,"振幅":2.47,"涨跌幅":-1.83,"涨跌额":-0.23,"换手率":0.46},{"日期":"2022-09-21T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.43,"最高":12.48,"最低":12.2,"成交量":684197,"成交额":845477181.51,"振幅":2.27,"涨跌幅":0.73,"涨跌额":0.09,"换手率":0.35},{"日期":"2022-09-22T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.29,"最高":12.36,"最低":12.25,"成交量":586133,"成交额":720058210.32,"振幅":0.88,"涨跌幅":-1.13,"涨跌额":-0.14,"换手率":0.3},{"日期":"2022-09-23T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.29,"最高":12.43,"最低":12.23,"成交量":586441,"成交额":722703127.68,"振幅":1.63,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.3},{"日期":"2022-09-26T00:00:00.000","股票代码":"000001","开盘":12.16,"收盘":12.0,"最高":12.28,"最低":11.99,"成交量":903729,"成交额":1094060839.05,"振幅":2.36,"涨跌幅":-2.36,"涨跌额":-0.29,"换手率":0.47},{"日期":"2022-09-27T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":12.15,"最高":12.16,"最低":11.81,"成交量":789622,"成交额":946732993.84,"振幅":2.92,"涨跌幅":1.25,"涨跌额":0.15,"换手率":0.41},{"日期":"2022-09-28T00:00:00.000","股票代码":"000001","开盘":12.09,"收盘":12.11,"最高":12.25,"最低":11.92,"成交量":780926,"成交额":946211766.9,"振幅":2.72,"涨跌幅":-0.33,"涨跌额":-0.04,"换手率":0.4},{"日期":"2022-09-29T00:00:00.000","股票代码":"000001","开盘":12.25,"收盘":11.86,"最高":12.28,"最低":11.82,"成交量":917718,"成交额":1100405198.17,"振幅":3.8,"涨跌幅":-2.06,"涨跌额":-0.25,"换手率":0.47},{"日期":"2022-09-30T00:00:00.000","股票代码":"000001","开盘":11.87,"收盘":11.84,"最高":11.96,"最低":11.83,"成交量":537230,"成交额":638906947.77,"振幅":1.1,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.28},{"日期":"2022-10-10T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.47,"最高":11.77,"最低":11.46,"成交量":966080,"成交额":1119089730.68,"振幅":2.62,"涨跌幅":-3.13,"涨跌额":-0.37,"换手率":0.5},{"日期":"2022-10-11T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.48,"最高":11.58,"最低":11.41,"成交量":415253,"成交额":476749226.5,"振幅":1.48,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.21},{"日期":"2022-10-12T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.6,"最高":11.62,"最低":11.35,"成交量":559572,"成交额":641776508.91,"振幅":2.35,"涨跌幅":1.05,"涨跌额":0.12,"换手率":0.29},{"日期":"2022-10-13T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.34,"最高":11.54,"最低":11.31,"成交量":852616,"成交额":970021739.4,"振幅":1.98,"涨跌幅":-2.24,"涨跌额":-0.26,"换手率":0.44},{"日期":"2022-10-14T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.53,"最高":11.63,"最低":11.4,"成交量":1096062,"成交额":1265486550.33,"振幅":2.03,"涨跌幅":1.68,"涨跌额":0.19,"换手率":0.56},{"日期":"2022-10-17T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.48,"最高":11.52,"最低":11.34,"成交量":1024823,"成交额":1171523550.16,"振幅":1.56,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.53},{"日期":"2022-10-18T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.48,"最高":11.64,"最低":11.46,"成交量":946837,"成交额":1091646643.72,"振幅":1.57,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.49},{"日期":"2022-10-19T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.29,"最高":11.49,"最低":11.28,"成交量":923990,"成交额":1049700767.19,"振幅":1.83,"涨跌幅":-1.66,"涨跌额":-0.19,"换手率":0.48},{"日期":"2022-10-20T00:00:00.000","股票代码":"000001","开盘":11.23,"收盘":11.2,"最高":11.31,"最低":11.16,"成交量":781923,"成交额":876967150.61,"振幅":1.33,"涨跌幅":-0.8,"涨跌额":-0.09,"换手率":0.4},{"日期":"2022-10-21T00:00:00.000","股票代码":"000001","开盘":11.21,"收盘":11.09,"最高":11.25,"最低":11.07,"成交量":785574,"成交额":876648490.61,"振幅":1.61,"涨跌幅":-0.98,"涨跌额":-0.11,"换手率":0.4},{"日期":"2022-10-24T00:00:00.000","股票代码":"000001","开盘":11.09,"收盘":10.62,"最高":11.1,"最低":10.61,"成交量":1383391,"成交额":1496043940.13,"振幅":4.42,"涨跌幅":-4.24,"涨跌额":-0.47,"换手率":0.71},{"日期":"2022-10-25T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.65,"最高":10.81,"最低":10.6,"成交量":1316979,"成交额":1406437766.06,"振幅":1.98,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.68},{"日期":"2022-10-26T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.66,"最高":10.73,"最低":10.61,"成交量":1143830,"成交额":1220733277.85,"振幅":1.13,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.59},{"日期":"2022-10-27T00:00:00.000","股票代码":"000001","开盘":10.7,"收盘":10.68,"最高":10.77,"最低":10.66,"成交量":957383,"成交额":1024868047.21,"振幅":1.03,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.49},{"日期":"2022-10-28T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.42,"最高":10.7,"最低":10.41,"成交量":1057947,"成交额":1114999302.11,"振幅":2.72,"涨跌幅":-2.43,"涨跌额":-0.26,"换手率":0.55},{"日期":"2022-10-31T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.34,"最高":10.45,"最低":10.22,"成交量":983096,"成交额":1016230012.22,"振幅":2.21,"涨跌幅":-0.77,"涨跌额":-0.08,"换手率":0.51},{"日期":"2022-11-01T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.67,"最高":10.68,"最低":10.36,"成交量":1381234,"成交额":1459758367.32,"振幅":3.09,"涨跌幅":3.19,"涨跌额":0.33,"换手率":0.71},{"日期":"2022-11-02T00:00:00.000","股票代码":"000001","开盘":10.61,"收盘":10.63,"最高":10.68,"最低":10.48,"成交量":1302988,"成交额":1377816220.13,"振幅":1.87,"涨跌幅":-0.37,"涨跌额":-0.04,"换手率":0.67},{"日期":"2022-11-03T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.44,"最高":10.57,"最低":10.38,"成交量":983536,"成交额":1028904286.04,"振幅":1.79,"涨跌幅":-1.79,"涨跌额":-0.19,"换手率":0.51},{"日期":"2022-11-04T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.82,"最高":10.85,"最低":10.39,"成交量":1776112,"成交额":1903720943.52,"振幅":4.41,"涨跌幅":3.64,"涨跌额":0.38,"换手率":0.92},{"日期":"2022-11-07T00:00:00.000","股票代码":"000001","开盘":10.81,"收盘":10.88,"最高":10.91,"最低":10.73,"成交量":988082,"成交额":1070554832.9,"振幅":1.66,"涨跌幅":0.55,"涨跌额":0.06,"换手率":0.51},{"日期":"2022-11-08T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.85,"最高":10.92,"最低":10.78,"成交量":583222,"成交额":632835804.82,"振幅":1.29,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":0.3},{"日期":"2022-11-09T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.89,"最高":11.08,"最低":10.82,"成交量":832107,"成交额":911153622.45,"振幅":2.4,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.43},{"日期":"2022-11-10T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":10.87,"最高":10.9,"最低":10.69,"成交量":552021,"成交额":596916589.27,"振幅":1.93,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.28},{"日期":"2022-11-11T00:00:00.000","股票代码":"000001","开盘":11.13,"收盘":11.43,"最高":11.66,"最低":11.01,"成交量":2545071,"成交额":2878557391.61,"振幅":5.98,"涨跌幅":5.15,"涨跌额":0.56,"换手率":1.31},{"日期":"2022-11-14T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.95,"最高":12.28,"最低":11.7,"成交量":3872084,"成交额":4637823413.97,"振幅":5.07,"涨跌幅":4.55,"涨跌额":0.52,"换手率":2.0},{"日期":"2022-11-15T00:00:00.000","股票代码":"000001","开盘":11.86,"收盘":12.01,"最高":12.18,"最低":11.83,"成交量":1573901,"成交额":1891249648.05,"振幅":2.93,"涨跌幅":0.5,"涨跌额":0.06,"换手率":0.81},{"日期":"2022-11-16T00:00:00.000","股票代码":"000001","开盘":11.97,"收盘":11.82,"最高":12.05,"最低":11.79,"成交量":1278693,"成交额":1519133931.85,"振幅":2.16,"涨跌幅":-1.58,"涨跌额":-0.19,"换手率":0.66},{"日期":"2022-11-17T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.69,"最高":11.84,"最低":11.58,"成交量":1091047,"成交额":1273790880.66,"振幅":2.2,"涨跌幅":-1.1,"涨跌额":-0.13,"换手率":0.56},{"日期":"2022-11-18T00:00:00.000","股票代码":"000001","开盘":11.74,"收盘":11.59,"最高":11.78,"最低":11.57,"成交量":868093,"成交额":1011078679.59,"振幅":1.8,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.45},{"日期":"2022-11-21T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.46,"最高":11.5,"最低":11.22,"成交量":1047737,"成交额":1189388618.26,"振幅":2.42,"涨跌幅":-1.12,"涨跌额":-0.13,"换手率":0.54},{"日期":"2022-11-22T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.82,"最高":11.93,"最低":11.44,"成交量":1491324,"成交额":1748727406.58,"振幅":4.28,"涨跌幅":3.14,"涨跌额":0.36,"换手率":0.77},{"日期":"2022-11-23T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.82,"最高":12.05,"最低":11.72,"成交量":1247657,"成交额":1483352651.73,"振幅":2.79,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.64},{"日期":"2022-11-24T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":11.77,"最高":11.99,"最低":11.69,"成交量":796719,"成交额":941002372.92,"振幅":2.54,"涨跌幅":-0.42,"涨跌额":-0.05,"换手率":0.41},{"日期":"2022-11-25T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":12.17,"最高":12.23,"最低":11.77,"成交量":1760728,"成交额":2130171604.64,"振幅":3.91,"涨跌幅":3.4,"涨跌额":0.4,"换手率":0.91},{"日期":"2022-11-28T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.81,"最高":11.92,"最低":11.69,"成交量":1331563,"成交额":1568351120.17,"振幅":1.89,"涨跌幅":-2.96,"涨跌额":-0.36,"换手率":0.69},{"日期":"2022-11-29T00:00:00.000","股票代码":"000001","开盘":12.16,"收盘":12.99,"最高":12.99,"最低":12.13,"成交量":4749277,"成交额":6026006641.97,"振幅":7.28,"涨跌幅":9.99,"涨跌额":1.18,"换手率":2.45},{"日期":"2022-11-30T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":13.03,"最高":13.34,"最低":12.82,"成交量":3209628,"成交额":4206404173.08,"振幅":4.0,"涨跌幅":0.31,"涨跌额":0.04,"换手率":1.65},{"日期":"2022-12-01T00:00:00.000","股票代码":"000001","开盘":13.38,"收盘":13.1,"最高":13.66,"最低":13.07,"成交量":2002689,"成交额":2658203027.2,"振幅":4.53,"涨跌幅":0.54,"涨跌额":0.07,"换手率":1.03},{"日期":"2022-12-02T00:00:00.000","股票代码":"000001","开盘":13.14,"收盘":12.9,"最高":13.15,"最低":12.69,"成交量":1404203,"成交额":1803658762.25,"振幅":3.51,"涨跌幅":-1.53,"涨跌额":-0.2,"换手率":0.72},{"日期":"2022-12-05T00:00:00.000","股票代码":"000001","开盘":13.09,"收盘":13.53,"最高":13.57,"最低":13.01,"成交量":2287627,"成交额":3057231972.57,"振幅":4.34,"涨跌幅":4.88,"涨跌额":0.63,"换手率":1.18},{"日期":"2022-12-06T00:00:00.000","股票代码":"000001","开盘":13.34,"收盘":13.43,"最高":13.66,"最低":13.25,"成交量":1252579,"成交额":1680593515.5,"振幅":3.03,"涨跌幅":-0.74,"涨跌额":-0.1,"换手率":0.65},{"日期":"2022-12-07T00:00:00.000","股票代码":"000001","开盘":13.33,"收盘":13.15,"最高":13.37,"最低":13.03,"成交量":1377377,"成交额":1815667663.45,"振幅":2.53,"涨跌幅":-2.08,"涨跌额":-0.28,"换手率":0.71},{"日期":"2022-12-08T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.36,"最高":13.52,"最低":13.12,"成交量":1065723,"成交额":1422047904.5,"振幅":3.04,"涨跌幅":1.6,"涨跌额":0.21,"换手率":0.55},{"日期":"2022-12-09T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.7,"最高":13.75,"最低":13.35,"成交量":1615832,"成交额":2197501648.81,"振幅":2.99,"涨跌幅":2.54,"涨跌额":0.34,"换手率":0.83},{"日期":"2022-12-12T00:00:00.000","股票代码":"000001","开盘":13.58,"收盘":13.11,"最高":13.58,"最低":13.06,"成交量":1392584,"成交额":1848277966.6,"振幅":3.8,"涨跌幅":-4.31,"涨跌额":-0.59,"换手率":0.72},{"日期":"2022-12-13T00:00:00.000","股票代码":"000001","开盘":13.15,"收盘":13.24,"最高":13.36,"最低":13.14,"成交量":902285,"成交额":1194285343.09,"振幅":1.68,"涨跌幅":0.99,"涨跌额":0.13,"换手率":0.46},{"日期":"2022-12-14T00:00:00.000","股票代码":"000001","开盘":13.23,"收盘":13.23,"最高":13.4,"最低":13.08,"成交量":974061,"成交额":1287867945.07,"振幅":2.42,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.5},{"日期":"2022-12-15T00:00:00.000","股票代码":"000001","开盘":13.14,"收盘":13.1,"最高":13.28,"最低":12.94,"成交量":835349,"成交额":1094434005.98,"振幅":2.57,"涨跌幅":-0.98,"涨跌额":-0.13,"换手率":0.43},{"日期":"2022-12-16T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":13.34,"最高":13.4,"最低":13.02,"成交量":924252,"成交额":1225269166.25,"振幅":2.9,"涨跌幅":1.83,"涨跌额":0.24,"换手率":0.48},{"日期":"2022-12-19T00:00:00.000","股票代码":"000001","开盘":13.33,"收盘":13.04,"最高":13.47,"最低":12.95,"成交量":1030866,"成交额":1355435567.16,"振幅":3.9,"涨跌幅":-2.25,"涨跌额":-0.3,"换手率":0.53},{"日期":"2022-12-20T00:00:00.000","股票代码":"000001","开盘":12.97,"收盘":12.76,"最高":13.08,"最低":12.67,"成交量":896212,"成交额":1150630681.38,"振幅":3.14,"涨跌幅":-2.15,"涨跌额":-0.28,"换手率":0.46},{"日期":"2022-12-21T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.89,"最高":12.99,"最低":12.74,"成交量":614590,"成交额":791782473.29,"振幅":1.96,"涨跌幅":1.02,"涨跌额":0.13,"换手率":0.32},{"日期":"2022-12-22T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":12.95,"最高":13.15,"最低":12.9,"成交量":672394,"成交额":876159828.48,"振幅":1.94,"涨跌幅":0.47,"涨跌额":0.06,"换手率":0.35},{"日期":"2022-12-23T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.98,"最高":13.06,"最低":12.8,"成交量":564426,"成交额":730705958.53,"振幅":2.01,"涨跌幅":0.23,"涨跌额":0.03,"换手率":0.29},{"日期":"2022-12-26T00:00:00.000","股票代码":"000001","开盘":12.99,"收盘":12.77,"最高":13.04,"最低":12.71,"成交量":797120,"成交额":1021903962.65,"振幅":2.54,"涨跌幅":-1.62,"涨跌额":-0.21,"换手率":0.41},{"日期":"2022-12-27T00:00:00.000","股票代码":"000001","开盘":12.87,"收盘":13.11,"最高":13.22,"最低":12.87,"成交量":886004,"成交额":1160090119.01,"振幅":2.74,"涨跌幅":2.66,"涨跌额":0.34,"换手率":0.46},{"日期":"2022-12-28T00:00:00.000","股票代码":"000001","开盘":13.16,"收盘":13.14,"最高":13.38,"最低":13.0,"成交量":791192,"成交额":1042402080.41,"振幅":2.9,"涨跌幅":0.23,"涨跌额":0.03,"换手率":0.41},{"日期":"2022-12-29T00:00:00.000","股票代码":"000001","开盘":13.07,"收盘":13.03,"最高":13.13,"最低":12.85,"成交量":666890,"成交额":865144967.1,"振幅":2.13,"涨跌幅":-0.84,"涨跌额":-0.11,"换手率":0.34},{"日期":"2022-12-30T00:00:00.000","股票代码":"000001","开盘":13.04,"收盘":13.16,"最高":13.28,"最低":12.96,"成交量":818036,"成交额":1074756753.75,"振幅":2.46,"涨跌幅":1.0,"涨跌额":0.13,"换手率":0.42},{"日期":"2023-01-03T00:00:00.000","股票代码":"000001","开盘":13.2,"收盘":13.77,"最高":13.85,"最低":13.05,"成交量":2194128,"成交额":2971546989.04,"振幅":6.08,"涨跌幅":4.64,"涨跌额":0.61,"换手率":1.13},{"日期":"2023-01-04T00:00:00.000","股票代码":"000001","开盘":13.71,"收盘":14.32,"最高":14.42,"最低":13.63,"成交量":2189683,"成交额":3110729449.03,"振幅":5.74,"涨跌幅":3.99,"涨跌额":0.55,"换手率":1.13},{"日期":"2023-01-05T00:00:00.000","股票代码":"000001","开盘":14.4,"收盘":14.48,"最高":14.74,"最低":14.37,"成交量":1665425,"成交额":2417272355.99,"振幅":2.58,"涨跌幅":1.12,"涨跌额":0.16,"换手率":0.86},{"日期":"2023-01-06T00:00:00.000","股票代码":"000001","开盘":14.5,"收盘":14.62,"最高":14.72,"最低":14.48,"成交量":1195745,"成交额":1747915169.26,"振幅":1.66,"涨跌幅":0.97,"涨跌额":0.14,"换手率":0.62},{"日期":"2023-01-09T00:00:00.000","股票代码":"000001","开盘":14.75,"收盘":14.8,"最高":14.88,"最低":14.52,"成交量":1057659,"成交额":1561368487.3,"振幅":2.46,"涨跌幅":1.23,"涨跌额":0.18,"换手率":0.55},{"日期":"2023-01-10T00:00:00.000","股票代码":"000001","开盘":14.76,"收盘":14.44,"最高":14.89,"最低":14.39,"成交量":1269423,"成交额":1851093716.76,"振幅":3.38,"涨跌幅":-2.43,"涨跌额":-0.36,"换手率":0.65},{"日期":"2023-01-11T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.67,"最高":14.78,"最低":14.39,"成交量":830566,"成交额":1217450811.64,"振幅":2.7,"涨跌幅":1.59,"涨跌额":0.23,"换手率":0.43},{"日期":"2023-01-12T00:00:00.000","股票代码":"000001","开盘":14.77,"收盘":14.67,"最高":14.77,"最低":14.53,"成交量":625695,"成交额":914367699.65,"振幅":1.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"2023-01-13T00:00:00.000","股票代码":"000001","开盘":14.67,"收盘":14.95,"最高":14.95,"最低":14.55,"成交量":949086,"成交额":1407181074.29,"振幅":2.73,"涨跌幅":1.91,"涨跌额":0.28,"换手率":0.49},{"日期":"2023-01-16T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.08,"最高":15.28,"最低":14.85,"成交量":1560040,"成交额":2356399992.83,"振幅":2.88,"涨跌幅":0.87,"涨跌额":0.13,"换手率":0.8},{"日期":"2023-01-17T00:00:00.000","股票代码":"000001","开盘":15.13,"收盘":14.97,"最高":15.18,"最低":14.77,"成交量":935835,"成交额":1396151514.52,"振幅":2.72,"涨跌幅":-0.73,"涨跌额":-0.11,"换手率":0.48},{"日期":"2023-01-18T00:00:00.000","股票代码":"000001","开盘":14.95,"收盘":15.11,"最高":15.18,"最低":14.91,"成交量":718434,"成交额":1083362997.53,"振幅":1.8,"涨跌幅":0.94,"涨跌额":0.14,"换手率":0.37},{"日期":"2023-01-19T00:00:00.000","股票代码":"000001","开盘":15.13,"收盘":15.09,"最高":15.25,"最低":14.87,"成交量":641875,"成交额":963744633.47,"振幅":2.51,"涨跌幅":-0.13,"涨跌额":-0.02,"换手率":0.33},{"日期":"2023-01-20T00:00:00.000","股票代码":"000001","开盘":15.16,"收盘":15.13,"最高":15.24,"最低":15.0,"成交量":608590,"成交额":920144805.73,"振幅":1.59,"涨跌幅":0.27,"涨跌额":0.04,"换手率":0.31},{"日期":"2023-01-30T00:00:00.000","股票代码":"000001","开盘":15.6,"收盘":15.15,"最高":15.74,"最低":14.89,"成交量":1374318,"成交额":2096867649.37,"振幅":5.62,"涨跌幅":0.13,"涨跌额":0.02,"换手率":0.71},{"日期":"2023-01-31T00:00:00.000","股票代码":"000001","开盘":15.24,"收盘":14.99,"最高":15.51,"最低":14.96,"成交量":1030498,"成交额":1568639326.21,"振幅":3.63,"涨跌幅":-1.06,"涨跌额":-0.16,"换手率":0.53},{"日期":"2023-02-01T00:00:00.000","股票代码":"000001","开盘":15.03,"收盘":14.7,"最高":15.08,"最低":14.51,"成交量":1653421,"成交额":2426471972.52,"振幅":3.8,"涨跌幅":-1.93,"涨跌额":-0.29,"换手率":0.85},{"日期":"2023-02-02T00:00:00.000","股票代码":"000001","开盘":14.74,"收盘":14.6,"最高":14.78,"最低":14.27,"成交量":1577900,"成交额":2280744883.13,"振幅":3.47,"涨跌幅":-0.68,"涨跌额":-0.1,"换手率":0.81},{"日期":"2023-02-03T00:00:00.000","股票代码":"000001","开盘":14.45,"收盘":14.32,"最高":14.55,"最低":14.16,"成交量":1246383,"成交额":1782105890.79,"振幅":2.67,"涨跌幅":-1.92,"涨跌额":-0.28,"换手率":0.64},{"日期":"2023-02-06T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":14.0,"最高":14.13,"最低":13.86,"成交量":1317610,"成交额":1838428709.03,"振幅":1.89,"涨跌幅":-2.23,"涨跌额":-0.32,"换手率":0.68},{"日期":"2023-02-07T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":14.21,"最高":14.32,"最低":14.03,"成交量":869460,"成交额":1235297762.54,"振幅":2.07,"涨跌幅":1.5,"涨跌额":0.21,"换手率":0.45},{"日期":"2023-02-08T00:00:00.000","股票代码":"000001","开盘":14.24,"收盘":14.04,"最高":14.32,"最低":14.03,"成交量":657893,"成交额":928708933.85,"振幅":2.04,"涨跌幅":-1.2,"涨跌额":-0.17,"换手率":0.34},{"日期":"2023-02-09T00:00:00.000","股票代码":"000001","开盘":14.01,"收盘":14.13,"最高":14.3,"最低":13.96,"成交量":830350,"成交额":1174361963.28,"振幅":2.42,"涨跌幅":0.64,"涨跌额":0.09,"换手率":0.43},{"日期":"2023-02-10T00:00:00.000","股票代码":"000001","开盘":14.1,"收盘":13.98,"最高":14.12,"最低":13.86,"成交量":847284,"成交额":1184283386.2,"振幅":1.84,"涨跌幅":-1.06,"涨跌额":-0.15,"换手率":0.44},{"日期":"2023-02-13T00:00:00.000","股票代码":"000001","开盘":13.94,"收盘":13.82,"最高":13.94,"最低":13.6,"成交量":1800054,"成交额":2473405202.92,"振幅":2.43,"涨跌幅":-1.14,"涨跌额":-0.16,"换手率":0.93},{"日期":"2023-02-14T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":13.96,"最高":13.98,"最低":13.8,"成交量":909937,"成交额":1263892077.72,"振幅":1.3,"涨跌幅":1.01,"涨跌额":0.14,"换手率":0.47},{"日期":"2023-02-15T00:00:00.000","股票代码":"000001","开盘":13.95,"收盘":13.67,"最高":13.96,"最低":13.62,"成交量":1250244,"成交额":1713566672.72,"振幅":2.44,"涨跌幅":-2.08,"涨跌额":-0.29,"换手率":0.64},{"日期":"2023-02-16T00:00:00.000","股票代码":"000001","开盘":13.68,"收盘":13.6,"最高":13.91,"最低":13.5,"成交量":1279123,"成交额":1757431083.85,"振幅":3.0,"涨跌幅":-0.51,"涨跌额":-0.07,"换手率":0.66},{"日期":"2023-02-17T00:00:00.000","股票代码":"000001","开盘":13.63,"收盘":13.43,"最高":13.72,"最低":13.43,"成交量":918364,"成交额":1246777397.11,"振幅":2.13,"涨跌幅":-1.25,"涨跌额":-0.17,"换手率":0.47},{"日期":"2023-02-20T00:00:00.000","股票代码":"000001","开盘":13.5,"收盘":14.15,"最高":14.15,"最低":13.49,"成交量":2116191,"成交额":2945969773.39,"振幅":4.91,"涨跌幅":5.36,"涨跌额":0.72,"换手率":1.09},{"日期":"2023-02-21T00:00:00.000","股票代码":"000001","开盘":14.06,"收盘":14.1,"最高":14.2,"最低":13.92,"成交量":990495,"成交额":1393153377.3,"振幅":1.98,"涨跌幅":-0.35,"涨跌额":-0.05,"换手率":0.51},{"日期":"2023-02-22T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.02,"最高":14.12,"最低":13.94,"成交量":638922,"成交额":895742534.31,"振幅":1.28,"涨跌幅":-0.57,"涨跌额":-0.08,"换手率":0.33},{"日期":"2023-02-23T00:00:00.000","股票代码":"000001","开盘":14.0,"收盘":14.05,"最高":14.32,"最低":13.98,"成交量":824491,"成交额":1165539851.19,"振幅":2.43,"涨跌幅":0.21,"涨跌额":0.03,"换手率":0.42},{"日期":"2023-02-24T00:00:00.000","股票代码":"000001","开盘":14.02,"收盘":13.86,"最高":14.03,"最低":13.8,"成交量":729989,"成交额":1012652971.88,"振幅":1.64,"涨跌幅":-1.35,"涨跌额":-0.19,"换手率":0.38},{"日期":"2023-02-27T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.69,"最高":13.88,"最低":13.68,"成交量":621462,"成交额":854854040.54,"振幅":1.44,"涨跌幅":-1.23,"涨跌额":-0.17,"换手率":0.32},{"日期":"2023-02-28T00:00:00.000","股票代码":"000001","开盘":13.75,"收盘":13.78,"最高":13.85,"最低":13.61,"成交量":607936,"成交额":833316018.45,"振幅":1.75,"涨跌幅":0.66,"涨跌额":0.09,"换手率":0.31},{"日期":"2023-03-01T00:00:00.000","股票代码":"000001","开盘":13.8,"收盘":14.17,"最高":14.19,"最低":13.74,"成交量":1223452,"成交额":1719710647.06,"振幅":3.27,"涨跌幅":2.83,"涨跌额":0.39,"换手率":0.63},{"日期":"2023-03-02T00:00:00.000","股票代码":"000001","开盘":14.13,"收盘":14.24,"最高":14.44,"最低":14.06,"成交量":1015877,"成交额":1447565979.98,"振幅":2.68,"涨跌幅":0.49,"涨跌额":0.07,"换手率":0.52},{"日期":"2023-03-03T00:00:00.000","股票代码":"000001","开盘":14.35,"收盘":14.29,"最高":14.37,"最低":14.14,"成交量":690954,"成交额":985552120.63,"振幅":1.62,"涨跌幅":0.35,"涨跌额":0.05,"换手率":0.36},{"日期":"2023-03-06T00:00:00.000","股票代码":"000001","开盘":14.3,"收盘":13.85,"最高":14.3,"最低":13.72,"成交量":1455824,"成交额":2023954547.2,"振幅":4.06,"涨跌幅":-3.08,"涨跌额":-0.44,"换手率":0.75},{"日期":"2023-03-07T00:00:00.000","股票代码":"000001","开盘":13.85,"收盘":13.69,"最高":14.1,"最低":13.65,"成交量":1279266,"成交额":1773654737.03,"振幅":3.25,"涨跌幅":-1.16,"涨跌额":-0.16,"换手率":0.66},{"日期":"2023-03-08T00:00:00.000","股票代码":"000001","开盘":13.63,"收盘":13.53,"最高":13.64,"最低":13.4,"成交量":1096898,"成交额":1479838980.07,"振幅":1.75,"涨跌幅":-1.17,"涨跌额":-0.16,"换手率":0.57},{"日期":"2023-03-09T00:00:00.000","股票代码":"000001","开盘":13.54,"收盘":13.2,"最高":13.58,"最低":13.13,"成交量":1736065,"成交额":2305765842.21,"振幅":3.33,"涨跌幅":-2.44,"涨跌额":-0.33,"换手率":0.89},{"日期":"2023-03-10T00:00:00.000","股票代码":"000001","开盘":13.0,"收盘":13.14,"最高":13.27,"最低":13.0,"成交量":856996,"成交额":1128558359.5,"振幅":2.05,"涨跌幅":-0.45,"涨跌额":-0.06,"换手率":0.44},{"日期":"2023-03-13T00:00:00.000","股票代码":"000001","开盘":13.12,"收盘":13.05,"最高":13.29,"最低":13.0,"成交量":1000635,"成交额":1309490079.38,"振幅":2.21,"涨跌幅":-0.68,"涨跌额":-0.09,"换手率":0.52},{"日期":"2023-03-14T00:00:00.000","股票代码":"000001","开盘":12.99,"收盘":12.87,"最高":13.0,"最低":12.73,"成交量":1149076,"成交额":1474124198.86,"振幅":2.07,"涨跌幅":-1.38,"涨跌额":-0.18,"换手率":0.59},{"日期":"2023-03-15T00:00:00.000","股票代码":"000001","开盘":13.05,"收盘":13.05,"最高":13.18,"最低":12.94,"成交量":979364,"成交额":1278262225.47,"振幅":1.86,"涨跌幅":1.4,"涨跌额":0.18,"换手率":0.5},{"日期":"2023-03-16T00:00:00.000","股票代码":"000001","开盘":12.89,"收盘":12.82,"最高":13.03,"最低":12.8,"成交量":916792,"成交额":1182054433.62,"振幅":1.76,"涨跌幅":-1.76,"涨跌额":-0.23,"换手率":0.47},{"日期":"2023-03-17T00:00:00.000","股票代码":"000001","开盘":12.99,"收盘":12.75,"最高":13.04,"最低":12.65,"成交量":1556814,"成交额":2000832407.83,"振幅":3.04,"涨跌幅":-0.55,"涨跌额":-0.07,"换手率":0.8},{"日期":"2023-03-20T00:00:00.000","股票代码":"000001","开盘":12.76,"收盘":12.57,"最高":12.85,"最低":12.55,"成交量":1188816,"成交额":1505893658.68,"振幅":2.35,"涨跌幅":-1.41,"涨跌额":-0.18,"换手率":0.61},{"日期":"2023-03-21T00:00:00.000","股票代码":"000001","开盘":12.65,"收盘":12.7,"最高":12.78,"最低":12.5,"成交量":840743,"成交额":1060914056.37,"振幅":2.23,"涨跌幅":1.03,"涨跌额":0.13,"换手率":0.43},{"日期":"2023-03-22T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.79,"最高":12.88,"最低":12.71,"成交量":876691,"成交额":1121080753.38,"振幅":1.34,"涨跌幅":0.71,"涨跌额":0.09,"换手率":0.45},{"日期":"2023-03-23T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.9,"最高":12.9,"最低":12.63,"成交量":804306,"成交额":1029380497.27,"振幅":2.11,"涨跌幅":0.86,"涨跌额":0.11,"换手率":0.41},{"日期":"2023-03-24T00:00:00.000","股票代码":"000001","开盘":12.85,"收盘":12.82,"最高":12.86,"最低":12.76,"成交量":621519,"成交额":796319541.97,"振幅":0.78,"涨跌幅":-0.62,"涨跌额":-0.08,"换手率":0.32},{"日期":"2023-03-27T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.6,"最高":12.81,"最低":12.46,"成交量":1008422,"成交额":1266945056.03,"振幅":2.73,"涨跌幅":-1.72,"涨跌额":-0.22,"换手率":0.52},{"日期":"2023-03-28T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.64,"最高":12.73,"最低":12.55,"成交量":673868,"成交额":851797868.56,"振幅":1.43,"涨跌幅":0.32,"涨跌额":0.04,"换手率":0.35},{"日期":"2023-03-29T00:00:00.000","股票代码":"000001","开盘":12.73,"收盘":12.53,"最高":12.74,"最低":12.5,"成交量":596064,"成交额":750687550.55,"振幅":1.9,"涨跌幅":-0.87,"涨跌额":-0.11,"换手率":0.31},{"日期":"2023-03-30T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.68,"最高":12.71,"最低":12.41,"成交量":824546,"成交额":1035422932.01,"振幅":2.39,"涨跌幅":1.2,"涨跌额":0.15,"换手率":0.42},{"日期":"2023-03-31T00:00:00.000","股票代码":"000001","开盘":12.69,"收盘":12.53,"最高":12.77,"最低":12.51,"成交量":865492,"成交额":1092263436.9,"振幅":2.05,"涨跌幅":-1.18,"涨跌额":-0.15,"换手率":0.45},{"日期":"2023-04-03T00:00:00.000","股票代码":"000001","开盘":12.55,"收盘":12.67,"最高":12.69,"最低":12.46,"成交量":740429,"成交额":934285179.24,"振幅":1.84,"涨跌幅":1.12,"涨跌额":0.14,"换手率":0.38},{"日期":"2023-04-04T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.65,"最高":12.72,"最低":12.59,"成交量":647457,"成交额":817726526.95,"振幅":1.03,"涨跌幅":-0.16,"涨跌额":-0.02,"换手率":0.33},{"日期":"2023-04-06T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.58,"最高":12.61,"最低":12.5,"成交量":563321,"成交额":706480659.58,"振幅":0.87,"涨跌幅":-0.55,"涨跌额":-0.07,"换手率":0.29},{"日期":"2023-04-07T00:00:00.000","股票代码":"000001","开盘":12.57,"收盘":12.62,"最高":12.69,"最低":12.5,"成交量":607925,"成交额":767354796.52,"振幅":1.51,"涨跌幅":0.32,"涨跌额":0.04,"换手率":0.31},{"日期":"2023-04-10T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.68,"最高":12.7,"最低":12.58,"成交量":640182,"成交额":809943147.62,"振幅":0.95,"涨跌幅":0.48,"涨跌额":0.06,"换手率":0.33},{"日期":"2023-04-11T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.54,"最高":12.72,"最低":12.52,"成交量":777780,"成交额":978302907.79,"振幅":1.58,"涨跌幅":-1.1,"涨跌额":-0.14,"换手率":0.4},{"日期":"2023-04-12T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.48,"最高":12.59,"最低":12.45,"成交量":909957,"成交额":1136997696.14,"振幅":1.12,"涨跌幅":-0.48,"涨跌额":-0.06,"换手率":0.47},{"日期":"2023-04-13T00:00:00.000","股票代码":"000001","开盘":12.41,"收盘":12.56,"最高":12.67,"最低":12.3,"成交量":1131591,"成交额":1413919037.13,"振幅":2.96,"涨跌幅":0.64,"涨跌额":0.08,"换手率":0.58},{"日期":"2023-04-14T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.69,"最高":12.9,"最低":12.58,"成交量":1297995,"成交额":1653539530.91,"振幅":2.55,"涨跌幅":1.04,"涨跌额":0.13,"换手率":0.67},{"日期":"2023-04-17T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.93,"最高":12.94,"最低":12.6,"成交量":1304213,"成交额":1669357649.18,"振幅":2.68,"涨跌幅":1.89,"涨跌额":0.24,"换手率":0.67},{"日期":"2023-04-18T00:00:00.000","股票代码":"000001","开盘":12.93,"收盘":13.0,"最高":13.2,"最低":12.89,"成交量":1538936,"成交额":2009934874.59,"振幅":2.4,"涨跌幅":0.54,"涨跌额":0.07,"换手率":0.79},{"日期":"2023-04-19T00:00:00.000","股票代码":"000001","开盘":13.02,"收盘":12.85,"最高":13.07,"最低":12.83,"成交量":1014378,"成交额":1309536001.8,"振幅":1.85,"涨跌幅":-1.15,"涨跌额":-0.15,"换手率":0.52},{"日期":"2023-04-20T00:00:00.000","股票代码":"000001","开盘":12.9,"收盘":12.75,"最高":12.9,"最低":12.62,"成交量":811788,"成交额":1033330703.78,"振幅":2.18,"涨跌幅":-0.78,"涨跌额":-0.1,"换手率":0.42},{"日期":"2023-04-21T00:00:00.000","股票代码":"000001","开盘":12.7,"收盘":12.5,"最高":12.83,"最低":12.48,"成交量":918668,"成交额":1160509766.03,"振幅":2.75,"涨跌幅":-1.96,"涨跌额":-0.25,"换手率":0.47},{"日期":"2023-04-24T00:00:00.000","股票代码":"000001","开盘":12.48,"收盘":12.1,"最高":12.5,"最低":12.03,"成交量":1467672,"成交额":1798133966.92,"振幅":3.76,"涨跌幅":-3.2,"涨跌额":-0.4,"换手率":0.76},{"日期":"2023-04-25T00:00:00.000","股票代码":"000001","开盘":12.14,"收盘":12.28,"最高":12.37,"最低":12.12,"成交量":1301901,"成交额":1595320169.74,"振幅":2.07,"涨跌幅":1.49,"涨跌额":0.18,"换手率":0.67},{"日期":"2023-04-26T00:00:00.000","股票代码":"000001","开盘":12.25,"收盘":12.12,"最高":12.25,"最低":11.99,"成交量":991260,"成交额":1197555724.16,"振幅":2.12,"涨跌幅":-1.3,"涨跌额":-0.16,"换手率":0.51},{"日期":"2023-04-27T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.26,"最高":12.35,"最低":12.0,"成交量":1004093,"成交额":1222755932.37,"振幅":2.89,"涨跌幅":1.16,"涨跌额":0.14,"换手率":0.52},{"日期":"2023-04-28T00:00:00.000","股票代码":"000001","开盘":12.26,"收盘":12.55,"最高":12.78,"最低":12.22,"成交量":1445254,"成交额":1816868032.98,"振幅":4.57,"涨跌幅":2.37,"涨跌额":0.29,"换手率":0.74},{"日期":"2023-05-04T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.73,"最高":12.83,"最低":12.19,"成交量":1478264,"成交额":1863146144.16,"振幅":5.1,"涨跌幅":1.43,"涨跌额":0.18,"换手率":0.76},{"日期":"2023-05-05T00:00:00.000","股票代码":"000001","开盘":12.78,"收盘":12.91,"最高":13.11,"最低":12.75,"成交量":1762189,"成交额":2283981032.07,"振幅":2.83,"涨跌幅":1.41,"涨跌额":0.18,"换手率":0.91},{"日期":"2023-05-08T00:00:00.000","股票代码":"000001","开盘":12.94,"收盘":13.32,"最高":13.49,"最低":12.84,"成交量":2630719,"成交额":3478891629.35,"振幅":5.03,"涨跌幅":3.18,"涨跌额":0.41,"换手率":1.36},{"日期":"2023-05-09T00:00:00.000","股票代码":"000001","开盘":13.4,"收盘":13.16,"最高":13.6,"最低":13.13,"成交量":2422534,"成交额":3238716470.97,"振幅":3.53,"涨跌幅":-1.2,"涨跌额":-0.16,"换手率":1.25},{"日期":"2023-05-10T00:00:00.000","股票代码":"000001","开盘":13.17,"收盘":12.84,"最高":13.26,"最低":12.8,"成交量":1237053,"成交额":1600189994.17,"振幅":3.5,"涨跌幅":-2.43,"涨跌额":-0.32,"换手率":0.64},{"日期":"2023-05-11T00:00:00.000","股票代码":"000001","开盘":12.95,"收盘":12.85,"最高":13.12,"最低":12.8,"成交量":903758,"成交额":1166479364.89,"振幅":2.49,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.47},{"日期":"2023-05-12T00:00:00.000","股票代码":"000001","开盘":12.82,"收盘":12.62,"最高":12.87,"最低":12.61,"成交量":885604,"成交额":1124579090.54,"振幅":2.02,"涨跌幅":-1.79,"涨跌额":-0.23,"换手率":0.46},{"日期":"2023-05-15T00:00:00.000","股票代码":"000001","开盘":12.68,"收盘":12.83,"最高":12.85,"最低":12.45,"成交量":928326,"成交额":1173804243.15,"振幅":3.17,"涨跌幅":1.66,"涨跌额":0.21,"换手率":0.48},{"日期":"2023-05-16T00:00:00.000","股票代码":"000001","开盘":12.8,"收盘":12.62,"最高":12.92,"最低":12.57,"成交量":998302,"成交额":1267712090.05,"振幅":2.73,"涨跌幅":-1.64,"涨跌额":-0.21,"换手率":0.51},{"日期":"2023-05-17T00:00:00.000","股票代码":"000001","开盘":12.58,"收盘":12.49,"最高":12.64,"最低":12.44,"成交量":754621,"成交额":945315193.07,"振幅":1.58,"涨跌幅":-1.03,"涨跌额":-0.13,"换手率":0.39},{"日期":"2023-05-18T00:00:00.000","股票代码":"000001","开盘":12.57,"收盘":12.49,"最高":12.64,"最低":12.43,"成交量":687187,"成交额":861347534.32,"振幅":1.68,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.35},{"日期":"2023-05-19T00:00:00.000","股票代码":"000001","开盘":12.43,"收盘":12.34,"最高":12.44,"最低":12.32,"成交量":688414,"成交额":851165593.52,"振幅":0.96,"涨跌幅":-1.2,"涨跌额":-0.15,"换手率":0.35},{"日期":"2023-05-22T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.38,"最高":12.45,"最低":12.31,"成交量":549328,"成交额":679754868.04,"振幅":1.13,"涨跌幅":0.32,"涨跌额":0.04,"换手率":0.28},{"日期":"2023-05-23T00:00:00.000","股票代码":"000001","开盘":12.38,"收盘":12.21,"最高":12.41,"最低":12.21,"成交量":694364,"成交额":852871175.23,"振幅":1.62,"涨跌幅":-1.37,"涨跌额":-0.17,"换手率":0.36},{"日期":"2023-05-24T00:00:00.000","股票代码":"000001","开盘":12.2,"收盘":12.01,"最高":12.21,"最低":12.01,"成交量":824251,"成交额":996600577.63,"振幅":1.64,"涨跌幅":-1.64,"涨跌额":-0.2,"换手率":0.42},{"日期":"2023-05-25T00:00:00.000","股票代码":"000001","开盘":11.99,"收盘":11.93,"最高":12.0,"最低":11.81,"成交量":882744,"成交额":1050002541.88,"振幅":1.58,"涨跌幅":-0.67,"涨跌额":-0.08,"换手率":0.45},{"日期":"2023-05-26T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":12.1,"最高":12.13,"最低":11.84,"成交量":511429,"成交额":613772897.17,"振幅":2.43,"涨跌幅":1.42,"涨跌额":0.17,"换手率":0.26},{"日期":"2023-05-29T00:00:00.000","股票代码":"000001","开盘":12.11,"收盘":11.98,"最高":12.13,"最低":11.95,"成交量":566074,"成交额":680275577.83,"振幅":1.49,"涨跌幅":-0.99,"涨跌额":-0.12,"换手率":0.29},{"日期":"2023-05-30T00:00:00.000","股票代码":"000001","开盘":11.98,"收盘":11.87,"最高":11.99,"最低":11.8,"成交量":763997,"成交额":906316373.61,"振幅":1.59,"涨跌幅":-0.92,"涨跌额":-0.11,"换手率":0.39},{"日期":"2023-05-31T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.6,"最高":11.84,"最低":11.58,"成交量":1179587,"成交额":1376758356.68,"振幅":2.19,"涨跌幅":-2.27,"涨跌额":-0.27,"换手率":0.61},{"日期":"2023-06-01T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.59,"最高":11.68,"最低":11.5,"成交量":743023,"成交额":861646489.19,"振幅":1.55,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.38},{"日期":"2023-06-02T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.93,"最高":11.97,"最低":11.64,"成交量":1221843,"成交额":1446502669.25,"振幅":2.85,"涨跌幅":2.93,"涨跌额":0.34,"换手率":0.63},{"日期":"2023-06-05T00:00:00.000","股票代码":"000001","开盘":11.88,"收盘":11.91,"最高":12.0,"最低":11.82,"成交量":521846,"成交额":620531416.42,"振幅":1.51,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.27},{"日期":"2023-06-06T00:00:00.000","股票代码":"000001","开盘":11.91,"收盘":11.84,"最高":12.09,"最低":11.82,"成交量":833273,"成交额":997039311.52,"振幅":2.27,"涨跌幅":-0.59,"涨跌额":-0.07,"换手率":0.43},{"日期":"2023-06-07T00:00:00.000","股票代码":"000001","开盘":11.89,"收盘":11.94,"最高":12.07,"最低":11.88,"成交量":643698,"成交额":770386878.47,"振幅":1.6,"涨跌幅":0.84,"涨跌额":0.1,"换手率":0.33},{"日期":"2023-06-08T00:00:00.000","股票代码":"000001","开盘":11.96,"收盘":12.12,"最高":12.2,"最低":11.86,"成交量":869397,"成交额":1048266235.89,"振幅":2.85,"涨跌幅":1.51,"涨跌额":0.18,"换手率":0.45},{"日期":"2023-06-09T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":11.88,"最高":12.09,"最低":11.85,"成交量":1315285,"成交额":1566929273.97,"振幅":1.98,"涨跌幅":-1.98,"涨跌额":-0.24,"换手率":0.68},{"日期":"2023-06-12T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.79,"最高":11.9,"最低":11.76,"成交量":758747,"成交额":896015708.76,"振幅":1.18,"涨跌幅":-0.76,"涨跌额":-0.09,"换手率":0.39},{"日期":"2023-06-13T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.77,"最高":11.84,"最低":11.69,"成交量":849988,"成交额":1000183566.92,"振幅":1.27,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.44},{"日期":"2023-06-14T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.47,"最高":11.73,"最低":11.46,"成交量":1069200,"成交额":1237376775.64,"振幅":2.29,"涨跌幅":-2.55,"涨跌额":-0.3,"换手率":0.55},{"日期":"2023-06-15T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.61,"最高":11.63,"最低":11.39,"成交量":925301,"成交额":1064567231.22,"振幅":2.09,"涨跌幅":1.22,"涨跌额":0.14,"换手率":0.48},{"日期":"2023-06-16T00:00:00.000","股票代码":"000001","开盘":11.61,"收盘":11.63,"最高":11.67,"最低":11.57,"成交量":842034,"成交额":978869317.29,"振幅":0.86,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.43},{"日期":"2023-06-19T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.45,"最高":11.63,"最低":11.41,"成交量":953997,"成交额":1096351096.71,"振幅":1.89,"涨跌幅":-1.55,"涨跌额":-0.18,"换手率":0.49},{"日期":"2023-06-20T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.36,"最高":11.46,"最低":11.35,"成交量":544551,"成交额":620374307.69,"振幅":0.96,"涨跌幅":-0.79,"涨跌额":-0.09,"换手率":0.28},{"日期":"2023-06-21T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.35,"最高":11.48,"最低":11.34,"成交量":616583,"成交额":703681563.97,"振幅":1.23,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.32},{"日期":"2023-06-26T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.18,"最高":11.3,"最低":11.15,"成交量":676577,"成交额":757975991.51,"振幅":1.32,"涨跌幅":-1.5,"涨跌额":-0.17,"换手率":0.35},{"日期":"2023-06-27T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.28,"最高":11.32,"最低":11.17,"成交量":461702,"成交额":519520687.33,"振幅":1.34,"涨跌幅":0.89,"涨跌额":0.1,"换手率":0.24},{"日期":"2023-06-28T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.3,"最高":11.33,"最低":11.22,"成交量":365396,"成交额":412039353.93,"振幅":0.98,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.19},{"日期":"2023-06-29T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.18,"最高":11.29,"最低":11.17,"成交量":485906,"成交额":544534825.51,"振幅":1.06,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.25},{"日期":"2023-06-30T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.23,"最高":11.31,"最低":11.15,"成交量":519053,"成交额":583494654.79,"振幅":1.43,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.27},{"日期":"2023-07-03T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.49,"最高":11.53,"最低":11.23,"成交量":885091,"成交额":1009887428.65,"振幅":2.67,"涨跌幅":2.32,"涨跌额":0.26,"换手率":0.46},{"日期":"2023-07-04T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.4,"最高":11.49,"最低":11.32,"成交量":616301,"成交额":701885269.78,"振幅":1.48,"涨跌幅":-0.78,"涨跌额":-0.09,"换手率":0.32},{"日期":"2023-07-05T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.34,"最高":11.4,"最低":11.3,"成交量":423482,"成交额":479726282.47,"振幅":0.88,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.22},{"日期":"2023-07-06T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.24,"最高":11.34,"最低":11.21,"成交量":597096,"成交额":672396816.4,"振幅":1.15,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":0.31},{"日期":"2023-07-07T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.2,"最高":11.27,"最低":11.18,"成交量":484441,"成交额":543212455.87,"振幅":0.8,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.25},{"日期":"2023-07-10T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.2,"最高":11.28,"最低":11.17,"成交量":495882,"成交额":556581581.65,"振幅":0.98,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.26},{"日期":"2023-07-11T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.21,"最高":11.26,"最低":11.19,"成交量":570809,"成交额":640131787.1,"振幅":0.63,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.29},{"日期":"2023-07-12T00:00:00.000","股票代码":"000001","开盘":11.23,"收盘":11.24,"最高":11.36,"最低":11.22,"成交量":736084,"成交额":830230820.88,"振幅":1.25,"涨跌幅":0.27,"涨跌额":0.03,"换手率":0.38},{"日期":"2023-07-13T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.43,"最高":11.47,"最低":11.27,"成交量":1124230,"成交额":1281848378.91,"振幅":1.78,"涨跌幅":1.69,"涨跌额":0.19,"换手率":0.58},{"日期":"2023-07-14T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.46,"最高":11.55,"最低":11.4,"成交量":719147,"成交额":825295738.24,"振幅":1.31,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.37},{"日期":"2023-07-17T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.31,"最高":11.41,"最低":11.26,"成交量":608343,"成交额":687262893.86,"振幅":1.31,"涨跌幅":-1.31,"涨跌额":-0.15,"换手率":0.31},{"日期":"2023-07-18T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.25,"最高":11.32,"最低":11.22,"成交量":471966,"成交额":531299772.68,"振幅":0.88,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.24},{"日期":"2023-07-19T00:00:00.000","股票代码":"000001","开盘":11.23,"收盘":11.31,"最高":11.32,"最低":11.23,"成交量":382196,"成交额":430771279.03,"振幅":0.8,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.2},{"日期":"2023-07-20T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.32,"最高":11.44,"最低":11.29,"成交量":554070,"成交额":629696111.29,"振幅":1.33,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.29},{"日期":"2023-07-21T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.34,"最高":11.39,"最低":11.28,"成交量":377103,"成交额":427375950.49,"振幅":0.97,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.19},{"日期":"2023-07-24T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.26,"最高":11.33,"最低":11.24,"成交量":426852,"成交额":480713395.7,"振幅":0.79,"涨跌幅":-0.71,"涨跌额":-0.08,"换手率":0.22},{"日期":"2023-07-25T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.72,"最高":11.73,"最低":11.44,"成交量":2032958,"成交额":2358815159.63,"振幅":2.58,"涨跌幅":4.09,"涨跌额":0.46,"换手率":1.05},{"日期":"2023-07-26T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.67,"最高":11.74,"最低":11.56,"成交量":751663,"成交额":875260135.14,"振幅":1.54,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.39},{"日期":"2023-07-27T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.75,"最高":11.87,"最低":11.65,"成交量":1115196,"成交额":1314228293.84,"振幅":1.89,"涨跌幅":0.69,"涨跌额":0.08,"换手率":0.57},{"日期":"2023-07-28T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":12.26,"最高":12.3,"最低":11.67,"成交量":2347013,"成交额":2839828236.62,"振幅":5.36,"涨跌幅":4.34,"涨跌额":0.51,"换手率":1.21},{"日期":"2023-07-31T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.32,"最高":12.5,"最低":12.23,"成交量":1854952,"成交额":2288940410.58,"振幅":2.2,"涨跌幅":0.49,"涨跌额":0.06,"换手率":0.96},{"日期":"2023-08-01T00:00:00.000","股票代码":"000001","开盘":12.26,"收盘":12.16,"最高":12.37,"最低":12.13,"成交量":957735,"成交额":1169570704.83,"振幅":1.95,"涨跌幅":-1.3,"涨跌额":-0.16,"换手率":0.49},{"日期":"2023-08-02T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.03,"最高":12.24,"最低":11.93,"成交量":1115900,"成交额":1343864165.36,"振幅":2.55,"涨跌幅":-1.07,"涨跌额":-0.13,"换手率":0.58},{"日期":"2023-08-03T00:00:00.000","股票代码":"000001","开盘":11.99,"收盘":12.33,"最高":12.37,"最低":11.95,"成交量":1175848,"成交额":1433255493.11,"振幅":3.49,"涨跌幅":2.49,"涨跌额":0.3,"换手率":0.61},{"日期":"2023-08-04T00:00:00.000","股票代码":"000001","开盘":12.42,"收盘":12.3,"最高":12.53,"最低":12.21,"成交量":1303131,"成交额":1611435431.36,"振幅":2.6,"涨跌幅":-0.24,"涨跌额":-0.03,"换手率":0.67},{"日期":"2023-08-07T00:00:00.000","股票代码":"000001","开盘":12.21,"收盘":12.16,"最高":12.25,"最低":12.12,"成交量":646913,"成交额":786506452.16,"振幅":1.06,"涨跌幅":-1.14,"涨跌额":-0.14,"换手率":0.33},{"日期":"2023-08-08T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":12.1,"最高":12.21,"最低":12.0,"成交量":725705,"成交额":877489187.97,"振幅":1.73,"涨跌幅":-0.49,"涨跌额":-0.06,"换手率":0.37},{"日期":"2023-08-09T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.17,"最高":12.2,"最低":12.05,"成交量":577608,"成交额":702060796.64,"振幅":1.24,"涨跌幅":0.58,"涨跌额":0.07,"换手率":0.3},{"日期":"2023-08-10T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.16,"最高":12.21,"最低":12.06,"成交量":475595,"成交额":577123919.68,"振幅":1.23,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.25},{"日期":"2023-08-11T00:00:00.000","股票代码":"000001","开盘":12.17,"收盘":11.89,"最高":12.27,"最低":11.89,"成交量":943539,"成交额":1132867239.31,"振幅":3.13,"涨跌幅":-2.22,"涨跌额":-0.27,"换手率":0.49},{"日期":"2023-08-14T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.67,"最高":11.78,"最低":11.59,"成交量":975920,"成交额":1139185249.46,"振幅":1.6,"涨跌幅":-1.85,"涨跌额":-0.22,"换手率":0.5},{"日期":"2023-08-15T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":11.73,"最高":11.8,"最低":11.6,"成交量":712813,"成交额":834163039.6,"振幅":1.71,"涨跌幅":0.51,"涨跌额":0.06,"换手率":0.37},{"日期":"2023-08-16T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.73,"最高":11.85,"最低":11.61,"成交量":572904,"成交额":671706045.36,"振幅":2.05,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.3},{"日期":"2023-08-17T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.57,"最高":11.7,"最低":11.46,"成交量":965058,"成交额":1116292661.67,"振幅":2.05,"涨跌幅":-1.36,"涨跌额":-0.16,"换手率":0.5},{"日期":"2023-08-18T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.56,"最高":11.74,"最低":11.53,"成交量":659819,"成交额":767047286.89,"振幅":1.82,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.34},{"日期":"2023-08-21T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.32,"最高":11.58,"最低":11.32,"成交量":701498,"成交额":799641423.76,"振幅":2.25,"涨跌幅":-2.08,"涨跌额":-0.24,"换手率":0.36},{"日期":"2023-08-22T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.37,"最高":11.45,"最低":11.31,"成交量":606808,"成交额":689991238.06,"振幅":1.24,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.31},{"日期":"2023-08-23T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.25,"最高":11.42,"最低":11.24,"成交量":691810,"成交额":783102827.23,"振幅":1.58,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.36},{"日期":"2023-08-24T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.13,"最高":11.32,"最低":11.05,"成交量":1291271,"成交额":1439197083.69,"振幅":2.4,"涨跌幅":-1.07,"涨跌额":-0.12,"换手率":0.67},{"日期":"2023-08-25T00:00:00.000","股票代码":"000001","开盘":11.1,"收盘":11.23,"最高":11.33,"最低":11.08,"成交量":845350,"成交额":946760250.6,"振幅":2.25,"涨跌幅":0.9,"涨跌额":0.1,"换手率":0.44},{"日期":"2023-08-28T00:00:00.000","股票代码":"000001","开盘":11.84,"收盘":11.52,"最高":11.93,"最低":11.49,"成交量":1997610,"成交额":2336205800.56,"振幅":3.92,"涨跌幅":2.58,"涨跌额":0.29,"换手率":1.03},{"日期":"2023-08-29T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.31,"最高":11.49,"最低":11.13,"成交量":1964961,"成交额":2217588610.12,"振幅":3.13,"涨跌幅":-1.82,"涨跌额":-0.21,"换手率":1.01},{"日期":"2023-08-30T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.13,"最高":11.27,"最低":11.13,"成交量":1375638,"成交额":1537573550.57,"振幅":1.24,"涨跌幅":-1.59,"涨跌额":-0.18,"换手率":0.71},{"日期":"2023-08-31T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.13,"最高":11.22,"最低":11.12,"成交量":806474,"成交额":900123574.83,"振幅":0.9,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.42},{"日期":"2023-09-01T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.32,"最高":11.36,"最低":11.19,"成交量":1138705,"成交额":1285169019.19,"振幅":1.53,"涨跌幅":1.71,"涨跌额":0.19,"换手率":0.59},{"日期":"2023-09-04T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.56,"最高":11.59,"最低":11.33,"成交量":1410029,"成交额":1621769196.4,"振幅":2.3,"涨跌幅":2.12,"涨跌额":0.24,"换手率":0.73},{"日期":"2023-09-05T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.39,"最高":11.51,"最低":11.36,"成交量":804177,"成交额":917888858.57,"振幅":1.3,"涨跌幅":-1.47,"涨跌额":-0.17,"换手率":0.41},{"日期":"2023-09-06T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.43,"最高":11.46,"最低":11.3,"成交量":634841,"成交额":721905681.98,"振幅":1.4,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.33},{"日期":"2023-09-07T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.33,"最高":11.44,"最低":11.32,"成交量":540042,"成交额":613812175.91,"振幅":1.05,"涨跌幅":-0.87,"涨跌额":-0.1,"换手率":0.28},{"日期":"2023-09-08T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.27,"最高":11.32,"最低":11.23,"成交量":479030,"成交额":539624962.82,"振幅":0.79,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.25},{"日期":"2023-09-11T00:00:00.000","股票代码":"000001","开盘":11.3,"收盘":11.34,"最高":11.4,"最低":11.27,"成交量":654486,"成交额":741764911.22,"振幅":1.15,"涨跌幅":0.62,"涨跌额":0.07,"换手率":0.34},{"日期":"2023-09-12T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.28,"最高":11.35,"最低":11.25,"成交量":495485,"成交额":559058535.52,"振幅":0.88,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.26},{"日期":"2023-09-13T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.25,"最高":11.32,"最低":11.21,"成交量":490218,"成交额":551747627.68,"振幅":0.98,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.25},{"日期":"2023-09-14T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.29,"最高":11.33,"最低":11.25,"成交量":551650,"成交额":622906052.62,"振幅":0.71,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.28},{"日期":"2023-09-15T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.22,"最高":11.4,"最低":11.2,"成交量":890476,"成交额":1005529160.77,"振幅":1.77,"涨跌幅":-0.62,"涨跌额":-0.07,"换手率":0.46},{"日期":"2023-09-18T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.23,"最高":11.24,"最低":11.14,"成交量":501325,"成交额":561449769.63,"振幅":0.89,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.26},{"日期":"2023-09-19T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.21,"最高":11.23,"最低":11.16,"成交量":503664,"成交额":564044044.21,"振幅":0.62,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.26},{"日期":"2023-09-20T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.15,"最高":11.22,"最低":11.15,"成交量":558872,"成交额":624785494.94,"振幅":0.62,"涨跌幅":-0.54,"涨跌额":-0.06,"换手率":0.29},{"日期":"2023-09-21T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.05,"最高":11.14,"最低":11.04,"成交量":843930,"成交额":934673193.87,"振幅":0.9,"涨跌幅":-0.9,"涨跌额":-0.1,"换手率":0.43},{"日期":"2023-09-22T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":11.24,"最高":11.25,"最低":11.03,"成交量":911484,"成交额":1017137921.82,"振幅":1.99,"涨跌幅":1.72,"涨跌额":0.19,"换手率":0.47},{"日期":"2023-09-25T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.22,"最高":11.32,"最低":11.19,"成交量":761211,"成交额":856022502.11,"振幅":1.16,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.39},{"日期":"2023-09-26T00:00:00.000","股票代码":"000001","开盘":11.22,"收盘":11.16,"最高":11.26,"最低":11.14,"成交量":444980,"成交额":497885810.84,"振幅":1.07,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.23},{"日期":"2023-09-27T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.17,"最高":11.22,"最低":11.15,"成交量":490311,"成交额":547905820.77,"振幅":0.63,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.25},{"日期":"2023-09-28T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.2,"最高":11.24,"最低":11.18,"成交量":520697,"成交额":583649730.04,"振幅":0.54,"涨跌幅":0.27,"涨跌额":0.03,"换手率":0.27},{"日期":"2023-10-09T00:00:00.000","股票代码":"000001","开盘":11.16,"收盘":11.11,"最高":11.17,"最低":11.06,"成交量":695828,"成交额":772959353.15,"振幅":0.98,"涨跌幅":-0.8,"涨跌额":-0.09,"换手率":0.36},{"日期":"2023-10-10T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.02,"最高":11.2,"最低":11.02,"成交量":820749,"成交额":910160341.9,"振幅":1.62,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.42},{"日期":"2023-10-11T00:00:00.000","股票代码":"000001","开盘":11.09,"收盘":10.98,"最高":11.09,"最低":10.96,"成交量":724116,"成交额":797663827.0,"振幅":1.18,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.37},{"日期":"2023-10-12T00:00:00.000","股票代码":"000001","开盘":11.11,"收盘":11.11,"最高":11.16,"最低":11.04,"成交量":853058,"成交额":947562324.75,"振幅":1.09,"涨跌幅":1.18,"涨跌额":0.13,"换手率":0.44},{"日期":"2023-10-13T00:00:00.000","股票代码":"000001","开盘":11.03,"收盘":11.0,"最高":11.07,"最低":10.95,"成交量":684483,"成交额":753110725.51,"振幅":1.08,"涨跌幅":-0.99,"涨跌额":-0.11,"换手率":0.35},{"日期":"2023-10-16T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.01,"最高":11.03,"最低":10.95,"成交量":501624,"成交额":550988719.63,"振幅":0.73,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.26},{"日期":"2023-10-17T00:00:00.000","股票代码":"000001","开盘":11.01,"收盘":11.02,"最高":11.05,"最低":10.96,"成交量":493525,"成交额":543170900.73,"振幅":0.82,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.25},{"日期":"2023-10-18T00:00:00.000","股票代码":"000001","开盘":10.99,"收盘":10.95,"最高":11.02,"最低":10.91,"成交量":651825,"成交额":713979896.11,"振幅":1.0,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.34},{"日期":"2023-10-19T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":10.6,"最高":10.92,"最低":10.59,"成交量":1188961,"成交额":1271914676.53,"振幅":3.01,"涨跌幅":-3.2,"涨跌额":-0.35,"换手率":0.61},{"日期":"2023-10-20T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.6,"最高":10.67,"最低":10.51,"成交量":526139,"成交额":557618632.37,"振幅":1.51,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"2023-10-23T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.5,"最高":10.6,"最低":10.43,"成交量":530404,"成交额":557032228.65,"振幅":1.6,"涨跌幅":-0.94,"涨跌额":-0.1,"换手率":0.27},{"日期":"2023-10-24T00:00:00.000","股票代码":"000001","开盘":10.54,"收盘":10.55,"最高":10.61,"最低":10.44,"成交量":760653,"成交额":801528403.67,"振幅":1.62,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.39},{"日期":"2023-10-25T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.38,"最高":10.54,"最低":10.36,"成交量":1411450,"成交额":1470971923.59,"振幅":1.71,"涨跌幅":-1.61,"涨跌额":-0.17,"换手率":0.73},{"日期":"2023-10-26T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.41,"最高":10.42,"最低":10.3,"成交量":599991,"成交额":621915276.9,"振幅":1.16,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.31},{"日期":"2023-10-27T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.45,"最高":10.48,"最低":10.33,"成交量":919771,"成交额":957587534.43,"振幅":1.44,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.47},{"日期":"2023-10-30T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.45,"最高":10.47,"最低":10.35,"成交量":805690,"成交额":837646002.04,"振幅":1.15,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.42},{"日期":"2023-10-31T00:00:00.000","股票代码":"000001","开盘":10.43,"收盘":10.46,"最高":10.49,"最低":10.41,"成交量":652855,"成交额":682212137.64,"振幅":0.77,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.34},{"日期":"2023-11-01T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.48,"最高":10.56,"最低":10.45,"成交量":567300,"成交额":595211885.0,"振幅":1.05,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.29},{"日期":"2023-11-02T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.48,"最高":10.6,"最低":10.47,"成交量":619430,"成交额":652316669.93,"振幅":1.24,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"2023-11-03T00:00:00.000","股票代码":"000001","开盘":10.49,"收盘":10.48,"最高":10.52,"最低":10.43,"成交量":705463,"成交额":738879704.3,"振幅":0.86,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.36},{"日期":"2023-11-06T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.69,"最高":10.69,"最低":10.51,"成交量":1007062,"成交额":1069206837.68,"振幅":1.72,"涨跌幅":2.0,"涨跌额":0.21,"换手率":0.52},{"日期":"2023-11-07T00:00:00.000","股票代码":"000001","开盘":10.66,"收盘":10.6,"最高":10.66,"最低":10.58,"成交量":640866,"成交额":679815569.19,"振幅":0.75,"涨跌幅":-0.84,"涨跌额":-0.09,"换手率":0.33},{"日期":"2023-11-08T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.5,"最高":10.6,"最低":10.45,"成交量":877819,"成交额":923622008.11,"振幅":1.42,"涨跌幅":-0.94,"涨跌额":-0.1,"换手率":0.45},{"日期":"2023-11-09T00:00:00.000","股票代码":"000001","开盘":10.46,"收盘":10.49,"最高":10.52,"最低":10.43,"成交量":639136,"成交额":669639052.44,"振幅":0.86,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.33},{"日期":"2023-11-10T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.3,"最高":10.47,"最低":10.29,"成交量":1045044,"成交额":1080649733.98,"振幅":1.72,"涨跌幅":-1.81,"涨跌额":-0.19,"换手率":0.54},{"日期":"2023-11-13T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.25,"最高":10.33,"最低":10.22,"成交量":770043,"成交额":789007117.83,"振幅":1.07,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.4},{"日期":"2023-11-14T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.27,"最高":10.33,"最低":10.23,"成交量":596859,"成交额":613377697.97,"振幅":0.98,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.31},{"日期":"2023-11-15T00:00:00.000","股票代码":"000001","开盘":10.37,"收盘":10.37,"最高":10.45,"最低":10.34,"成交量":1109140,"成交额":1152154780.34,"振幅":1.07,"涨跌幅":0.97,"涨跌额":0.1,"换手率":0.57},{"日期":"2023-11-16T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.24,"最高":10.39,"最低":10.23,"成交量":922622,"成交额":948395097.33,"振幅":1.54,"涨跌幅":-1.25,"涨跌额":-0.13,"换手率":0.48},{"日期":"2023-11-17T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.15,"最高":10.25,"最低":10.12,"成交量":903362,"成交额":917616681.28,"振幅":1.27,"涨跌幅":-0.88,"涨跌额":-0.09,"换手率":0.47},{"日期":"2023-11-20T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.19,"最高":10.22,"最低":10.1,"成交量":639528,"成交额":650077370.01,"振幅":1.18,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.33},{"日期":"2023-11-21T00:00:00.000","股票代码":"000001","开盘":10.23,"收盘":10.28,"最高":10.35,"最低":10.22,"成交量":1041166,"成交额":1072311504.28,"振幅":1.28,"涨跌幅":0.88,"涨跌额":0.09,"换手率":0.54},{"日期":"2023-11-22T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.16,"最高":10.31,"最低":10.14,"成交量":737490,"成交额":753064757.94,"振幅":1.65,"涨跌幅":-1.17,"涨跌额":-0.12,"换手率":0.38},{"日期":"2023-11-23T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.15,"最高":10.16,"最低":10.07,"成交量":846656,"成交额":855904311.98,"振幅":0.89,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.44},{"日期":"2023-11-24T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.1,"最高":10.13,"最低":10.08,"成交量":684695,"成交额":691423444.34,"振幅":0.49,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.35},{"日期":"2023-11-27T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.01,"最高":10.09,"最低":9.97,"成交量":836188,"成交额":836268368.75,"振幅":1.19,"涨跌幅":-0.89,"涨跌额":-0.09,"换手率":0.43},{"日期":"2023-11-28T00:00:00.000","股票代码":"000001","开盘":9.99,"收盘":9.95,"最高":10.02,"最低":9.95,"成交量":786175,"成交额":784405804.65,"振幅":0.7,"涨跌幅":-0.6,"涨跌额":-0.06,"换手率":0.41},{"日期":"2023-11-29T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":9.72,"最高":9.97,"最低":9.7,"成交量":1467597,"成交额":1438320264.11,"振幅":2.71,"涨跌幅":-2.31,"涨跌额":-0.23,"换手率":0.76},{"日期":"2023-11-30T00:00:00.000","股票代码":"000001","开盘":9.69,"收盘":9.68,"最高":9.73,"最低":9.62,"成交量":901765,"成交额":871481712.43,"振幅":1.13,"涨跌幅":-0.41,"涨跌额":-0.04,"换手率":0.46},{"日期":"2023-12-01T00:00:00.000","股票代码":"000001","开盘":9.65,"收盘":9.66,"最高":9.68,"最低":9.58,"成交量":778057,"成交额":749668363.85,"振幅":1.03,"涨跌幅":-0.21,"涨跌额":-0.02,"换手率":0.4},{"日期":"2023-12-04T00:00:00.000","股票代码":"000001","开盘":9.67,"收盘":9.63,"最高":9.68,"最低":9.61,"成交量":605438,"成交额":583664338.41,"振幅":0.72,"涨跌幅":-0.31,"涨跌额":-0.03,"换手率":0.31},{"日期":"2023-12-05T00:00:00.000","股票代码":"000001","开盘":9.61,"收盘":9.48,"最高":9.62,"最低":9.47,"成交量":787378,"成交额":750961219.91,"振幅":1.56,"涨跌幅":-1.56,"涨跌额":-0.15,"换手率":0.41},{"日期":"2023-12-06T00:00:00.000","股票代码":"000001","开盘":9.44,"收盘":9.5,"最高":9.57,"最低":9.4,"成交量":753056,"成交额":714029468.7,"振幅":1.79,"涨跌幅":0.21,"涨跌额":0.02,"换手率":0.39},{"日期":"2023-12-07T00:00:00.000","股票代码":"000001","开盘":9.49,"收盘":9.44,"最高":9.49,"最低":9.38,"成交量":585380,"成交额":552224831.17,"振幅":1.16,"涨跌幅":-0.63,"涨跌额":-0.06,"换手率":0.3},{"日期":"2023-12-08T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.3,"最高":9.45,"最低":9.3,"成交量":1021152,"成交额":957664580.59,"振幅":1.59,"涨跌幅":-1.48,"涨跌额":-0.14,"换手率":0.53},{"日期":"2023-12-11T00:00:00.000","股票代码":"000001","开盘":9.22,"收盘":9.35,"最高":9.38,"最低":9.13,"成交量":1133663,"成交额":1044765734.9,"振幅":2.69,"涨跌幅":0.54,"涨跌额":0.05,"换手率":0.58},{"日期":"2023-12-12T00:00:00.000","股票代码":"000001","开盘":9.31,"收盘":9.42,"最高":9.5,"最低":9.3,"成交量":855016,"成交额":805067628.46,"振幅":2.14,"涨跌幅":0.75,"涨跌额":0.07,"换手率":0.44},{"日期":"2023-12-13T00:00:00.000","股票代码":"000001","开盘":9.38,"收盘":9.16,"最高":9.39,"最低":9.15,"成交量":1061302,"成交额":981001231.48,"振幅":2.55,"涨跌幅":-2.76,"涨跌额":-0.26,"换手率":0.55},{"日期":"2023-12-14T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.15,"最高":9.28,"最低":9.15,"成交量":742901,"成交额":683211465.8,"振幅":1.42,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.38},{"日期":"2023-12-15T00:00:00.000","股票代码":"000001","开盘":9.2,"收盘":9.21,"最高":9.35,"最低":9.19,"成交量":988939,"成交额":915126127.17,"振幅":1.75,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.51},{"日期":"2023-12-18T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.13,"最高":9.24,"最低":9.09,"成交量":654426,"成交额":599379044.02,"振幅":1.63,"涨跌幅":-0.87,"涨跌额":-0.08,"换手率":0.34},{"日期":"2023-12-19T00:00:00.000","股票代码":"000001","开盘":9.12,"收盘":9.1,"最高":9.17,"最低":9.07,"成交量":644071,"成交额":586716664.28,"振幅":1.1,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.33},{"日期":"2023-12-20T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.03,"最高":9.15,"最低":9.03,"成交量":715634,"成交额":650511342.87,"振幅":1.32,"涨跌幅":-0.77,"涨跌额":-0.07,"换手率":0.37},{"日期":"2023-12-21T00:00:00.000","股票代码":"000001","开盘":9.01,"收盘":9.17,"最高":9.19,"最低":8.99,"成交量":1017047,"成交额":925407072.91,"振幅":2.21,"涨跌幅":1.55,"涨跌额":0.14,"换手率":0.52},{"日期":"2023-12-22T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.2,"最高":9.28,"最低":9.11,"成交量":1005645,"成交额":924998769.19,"振幅":1.85,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.52},{"日期":"2023-12-25T00:00:00.000","股票代码":"000001","开盘":9.18,"收盘":9.19,"最高":9.2,"最低":9.14,"成交量":413971,"成交额":379638233.73,"振幅":0.65,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.21},{"日期":"2023-12-26T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.1,"最高":9.2,"最低":9.07,"成交量":541896,"成交额":493746622.76,"振幅":1.41,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.28},{"日期":"2023-12-27T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.12,"最高":9.13,"最低":9.02,"成交量":641534,"成交额":582036660.68,"振幅":1.21,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.33},{"日期":"2023-12-28T00:00:00.000","股票代码":"000001","开盘":9.11,"收盘":9.45,"最高":9.47,"最低":9.08,"成交量":1661592,"成交额":1550256590.59,"振幅":4.28,"涨跌幅":3.62,"涨跌额":0.33,"换手率":0.86},{"日期":"2023-12-29T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.39,"最高":9.48,"最低":9.35,"成交量":853853,"成交额":803196743.82,"振幅":1.38,"涨跌幅":-0.63,"涨跌额":-0.06,"换手率":0.44},{"日期":"2024-01-02T00:00:00.000","股票代码":"000001","开盘":9.39,"收盘":9.21,"最高":9.42,"最低":9.21,"成交量":1158366,"成交额":1075742252.45,"振幅":2.24,"涨跌幅":-1.92,"涨跌额":-0.18,"换手率":0.6},{"日期":"2024-01-03T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.2,"最高":9.22,"最低":9.15,"成交量":733610,"成交额":673673613.54,"振幅":0.76,"涨跌幅":-0.11,"涨跌额":-0.01,"换手率":0.38},{"日期":"2024-01-04T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.11,"最高":9.19,"最低":9.08,"成交量":864194,"成交额":787470082.37,"振幅":1.2,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.45},{"日期":"2024-01-05T00:00:00.000","股票代码":"000001","开盘":9.1,"收盘":9.27,"最高":9.44,"最低":9.07,"成交量":1991622,"成交额":1852659692.14,"振幅":4.06,"涨跌幅":1.76,"涨跌额":0.16,"换手率":1.03},{"日期":"2024-01-08T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.15,"最高":9.3,"最低":9.11,"成交量":1121156,"成交额":1029006548.73,"振幅":2.05,"涨跌幅":-1.29,"涨跌额":-0.12,"换手率":0.58},{"日期":"2024-01-09T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.18,"最高":9.19,"最低":9.09,"成交量":766194,"成交额":700375720.2,"振幅":1.09,"涨跌幅":0.33,"涨跌额":0.03,"换手率":0.39},{"日期":"2024-01-10T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.09,"最高":9.19,"最低":9.09,"成交量":858621,"成交额":783771150.01,"振幅":1.09,"涨跌幅":-0.98,"涨跌额":-0.09,"换手率":0.44},{"日期":"2024-01-11T00:00:00.000","股票代码":"000001","开盘":9.08,"收盘":9.17,"最高":9.22,"最低":9.03,"成交量":934686,"成交额":853890237.29,"振幅":2.09,"涨跌幅":0.88,"涨跌额":0.08,"换手率":0.48},{"日期":"2024-01-12T00:00:00.000","股票代码":"000001","开盘":9.13,"收盘":9.19,"最高":9.27,"最低":9.11,"成交量":772582,"成交额":711018266.07,"振幅":1.74,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.4},{"日期":"2024-01-15T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.21,"最高":9.29,"最低":9.13,"成交量":745133,"成交额":685950951.45,"振幅":1.74,"涨跌幅":0.22,"涨跌额":0.02,"换手率":0.38},{"日期":"2024-01-16T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.34,"最高":9.35,"最低":9.16,"成交量":1438313,"成交额":1334465408.53,"振幅":2.06,"涨跌幅":1.41,"涨跌额":0.13,"换手率":0.74},{"日期":"2024-01-17T00:00:00.000","股票代码":"000001","开盘":9.33,"收盘":9.23,"最高":9.39,"最低":9.23,"成交量":1482296,"成交额":1380725065.03,"振幅":1.71,"涨跌幅":-1.18,"涨跌额":-0.11,"换手率":0.76},{"日期":"2024-01-18T00:00:00.000","股票代码":"000001","开盘":9.21,"收盘":9.2,"最高":9.24,"最低":9.0,"成交量":1755132,"成交额":1597853726.63,"振幅":2.6,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.9},{"日期":"2024-01-19T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.17,"最高":9.2,"最低":9.1,"成交量":963981,"成交额":881865023.89,"振幅":1.09,"涨跌幅":-0.33,"涨跌额":-0.03,"换手率":0.5},{"日期":"2024-01-22T00:00:00.000","股票代码":"000001","开盘":9.16,"收盘":9.1,"最高":9.26,"最低":9.04,"成交量":1580320,"成交额":1449858241.68,"振幅":2.4,"涨跌幅":-0.76,"涨跌额":-0.07,"换手率":0.81},{"日期":"2024-01-23T00:00:00.000","股票代码":"000001","开盘":9.05,"收盘":9.16,"最高":9.18,"最低":8.96,"成交量":1135545,"成交额":1030898421.04,"振幅":2.42,"涨跌幅":0.66,"涨跌额":0.06,"换手率":0.59},{"日期":"2024-01-24T00:00:00.000","股票代码":"000001","开盘":9.23,"收盘":9.33,"最高":9.34,"最低":9.07,"成交量":1759123,"成交额":1620099272.06,"振幅":2.95,"涨跌幅":1.86,"涨跌额":0.17,"换手率":0.91},{"日期":"2024-01-25T00:00:00.000","股票代码":"000001","开盘":9.33,"收盘":9.5,"最高":9.54,"最低":9.27,"成交量":2162514,"成交额":2037648413.07,"振幅":2.89,"涨跌幅":1.82,"涨跌额":0.17,"换手率":1.11},{"日期":"2024-01-26T00:00:00.000","股票代码":"000001","开盘":9.47,"收盘":9.62,"最高":9.67,"最低":9.44,"成交量":2272287,"成交额":2172799799.01,"振幅":2.42,"涨跌幅":1.26,"涨跌额":0.12,"换手率":1.17},{"日期":"2024-01-29T00:00:00.000","股票代码":"000001","开盘":9.69,"收盘":9.7,"最高":9.88,"最低":9.58,"成交量":2376252,"成交额":2312173346.33,"振幅":3.12,"涨跌幅":0.83,"涨跌额":0.08,"换手率":1.22},{"日期":"2024-01-30T00:00:00.000","股票代码":"000001","开盘":9.61,"收盘":9.5,"最高":9.7,"最低":9.49,"成交量":1579122,"成交额":1515156603.96,"振幅":2.16,"涨跌幅":-2.06,"涨跌额":-0.2,"换手率":0.81},{"日期":"2024-01-31T00:00:00.000","股票代码":"000001","开盘":9.46,"收盘":9.46,"最高":9.56,"最低":9.38,"成交量":1357217,"成交额":1286857396.81,"振幅":1.89,"涨跌幅":-0.42,"涨跌额":-0.04,"换手率":0.7},{"日期":"2024-02-01T00:00:00.000","股票代码":"000001","开盘":9.41,"收盘":9.41,"最高":9.48,"最低":9.34,"成交量":1055260,"成交额":993481907.01,"振幅":1.48,"涨跌幅":-0.53,"涨跌额":-0.05,"换手率":0.54},{"日期":"2024-02-02T00:00:00.000","股票代码":"000001","开盘":9.42,"收盘":9.27,"最高":9.47,"最低":9.07,"成交量":1634214,"成交额":1520605694.69,"振幅":4.25,"涨跌幅":-1.49,"涨跌额":-0.14,"换手率":0.84},{"日期":"2024-02-05T00:00:00.000","股票代码":"000001","开盘":9.19,"收盘":9.38,"最高":9.43,"最低":9.11,"成交量":1803592,"成交额":1674566499.46,"振幅":3.45,"涨跌幅":1.19,"涨跌额":0.11,"换手率":0.93},{"日期":"2024-02-06T00:00:00.000","股票代码":"000001","开盘":9.3,"收盘":9.68,"最高":9.68,"最低":9.29,"成交量":1995410,"成交额":1900324218.2,"振幅":4.16,"涨跌幅":3.2,"涨跌额":0.3,"换手率":1.03},{"日期":"2024-02-07T00:00:00.000","股票代码":"000001","开盘":9.62,"收盘":9.61,"最高":9.67,"最低":9.48,"成交量":2062015,"成交额":1975435102.12,"振幅":1.96,"涨跌幅":-0.72,"涨跌额":-0.07,"换手率":1.06},{"日期":"2024-02-08T00:00:00.000","股票代码":"000001","开盘":9.58,"收盘":9.67,"最高":9.67,"最低":9.52,"成交量":1656814,"成交额":1593505690.13,"振幅":1.56,"涨跌幅":0.62,"涨跌额":0.06,"换手率":0.85},{"日期":"2024-02-19T00:00:00.000","股票代码":"000001","开盘":9.76,"收盘":9.81,"最高":9.81,"最低":9.65,"成交量":1605243,"成交额":1564088444.93,"振幅":1.65,"涨跌幅":1.45,"涨跌额":0.14,"换手率":0.83},{"日期":"2024-02-20T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.82,"最高":9.84,"最低":9.73,"成交量":1123564,"成交额":1098987813.26,"振幅":1.12,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.58},{"日期":"2024-02-21T00:00:00.000","股票代码":"000001","开盘":9.78,"收盘":10.8,"最高":10.8,"最低":9.77,"成交量":5055285,"成交额":5295259396.81,"振幅":10.49,"涨跌幅":9.98,"涨跌额":0.98,"换手率":2.61},{"日期":"2024-02-22T00:00:00.000","股票代码":"000001","开盘":10.65,"收盘":10.9,"最高":10.91,"最低":10.62,"成交量":4922325,"成交额":5307736374.06,"振幅":2.69,"涨跌幅":0.93,"涨跌额":0.1,"换手率":2.54},{"日期":"2024-02-23T00:00:00.000","股票代码":"000001","开盘":10.88,"收盘":10.85,"最高":11.24,"最低":10.84,"成交量":3567480,"成交额":3917316281.52,"振幅":3.67,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":1.84},{"日期":"2024-02-26T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.53,"最高":10.88,"最低":10.5,"成交量":2862609,"成交额":3048205024.78,"振幅":3.5,"涨跌幅":-2.95,"涨跌额":-0.32,"换手率":1.48},{"日期":"2024-02-27T00:00:00.000","股票代码":"000001","开盘":10.49,"收盘":10.5,"最高":10.6,"最低":10.46,"成交量":1981905,"成交额":2083027074.06,"振幅":1.33,"涨跌幅":-0.28,"涨跌额":-0.03,"换手率":1.02},{"日期":"2024-02-28T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.49,"最高":10.7,"最低":10.4,"成交量":3082693,"成交额":3253340358.41,"振幅":2.86,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":1.59},{"日期":"2024-02-29T00:00:00.000","股票代码":"000001","开盘":10.42,"收盘":10.59,"最高":10.59,"最低":10.41,"成交量":1845344,"成交额":1936020982.56,"振幅":1.72,"涨跌幅":0.95,"涨跌额":0.1,"换手率":0.95},{"日期":"2024-03-01T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.49,"最高":10.6,"最低":10.43,"成交量":1828103,"成交额":1917689306.77,"振幅":1.61,"涨跌幅":-0.94,"涨跌额":-0.1,"换手率":0.94},{"日期":"2024-03-04T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.33,"最高":10.5,"最低":10.32,"成交量":1655930,"成交额":1719562862.03,"振幅":1.72,"涨跌幅":-1.53,"涨跌额":-0.16,"换手率":0.85},{"日期":"2024-03-05T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.43,"最高":10.47,"最低":10.26,"成交量":1817319,"成交额":1889144330.16,"振幅":2.03,"涨跌幅":0.97,"涨跌额":0.1,"换手率":0.94},{"日期":"2024-03-06T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.33,"最高":10.45,"最低":10.33,"成交量":1345640,"成交额":1396940060.42,"振幅":1.15,"涨跌幅":-0.96,"涨跌额":-0.1,"换手率":0.69},{"日期":"2024-03-07T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.38,"最高":10.64,"最低":10.33,"成交量":2016166,"成交额":2109589237.19,"振幅":3.0,"涨跌幅":0.48,"涨跌额":0.05,"换手率":1.04},{"日期":"2024-03-08T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.38,"最高":10.44,"最低":10.3,"成交量":1113974,"成交额":1154491251.23,"振幅":1.35,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.57},{"日期":"2024-03-11T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.47,"最高":10.47,"最低":10.34,"成交量":1210673,"成交额":1260212019.66,"振幅":1.25,"涨跌幅":0.87,"涨跌额":0.09,"换手率":0.62},{"日期":"2024-03-12T00:00:00.000","股票代码":"000001","开盘":10.48,"收盘":10.56,"最高":10.59,"最低":10.41,"成交量":1641262,"成交额":1721999708.11,"振幅":1.72,"涨跌幅":0.86,"涨跌额":0.09,"换手率":0.85},{"日期":"2024-03-13T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.33,"最高":10.55,"最低":10.3,"成交量":1768039,"成交额":1834654994.4,"振幅":2.37,"涨跌幅":-2.18,"涨跌额":-0.23,"换手率":0.91},{"日期":"2024-03-14T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.23,"最高":10.38,"最低":10.2,"成交量":1409400,"成交额":1448499697.91,"振幅":1.74,"涨跌幅":-0.97,"涨跌额":-0.1,"换手率":0.73},{"日期":"2024-03-15T00:00:00.000","股票代码":"000001","开盘":10.55,"收盘":10.6,"最高":10.75,"最低":10.5,"成交量":3750208,"成交额":3973799130.9,"振幅":2.44,"涨跌幅":3.62,"涨跌额":0.37,"换手率":1.93},{"日期":"2024-03-18T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.54,"最高":10.61,"最低":10.49,"成交量":1671397,"成交额":1761249149.98,"振幅":1.13,"涨跌幅":-0.57,"涨跌额":-0.06,"换手率":0.86},{"日期":"2024-03-19T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.4,"最高":10.54,"最低":10.39,"成交量":1293216,"成交额":1351069630.23,"振幅":1.42,"涨跌幅":-1.33,"涨跌额":-0.14,"换手率":0.67},{"日期":"2024-03-20T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.45,"最高":10.47,"最低":10.37,"成交量":872663,"成交额":910278572.98,"振幅":0.96,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.45},{"日期":"2024-03-21T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.47,"最高":10.52,"最低":10.42,"成交量":864466,"成交额":905422293.67,"振幅":0.96,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.45},{"日期":"2024-03-22T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.36,"最高":10.45,"最低":10.31,"成交量":1028142,"成交额":1065535606.11,"振幅":1.34,"涨跌幅":-1.05,"涨跌额":-0.11,"换手率":0.53},{"日期":"2024-03-25T00:00:00.000","股票代码":"000001","开盘":10.35,"收盘":10.4,"最高":10.49,"最低":10.32,"成交量":953202,"成交额":993304120.45,"振幅":1.64,"涨跌幅":0.39,"涨跌额":0.04,"换手率":0.49},{"日期":"2024-03-26T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.6,"最高":10.66,"最低":10.42,"成交量":1740021,"成交额":1835376190.72,"振幅":2.31,"涨跌幅":1.92,"涨跌额":0.2,"换手率":0.9},{"日期":"2024-03-27T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.53,"最高":10.63,"最低":10.51,"成交量":1274136,"成交额":1347397150.36,"振幅":1.13,"涨跌幅":-0.66,"涨跌额":-0.07,"换手率":0.66},{"日期":"2024-03-28T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.49,"最高":10.57,"最低":10.38,"成交量":1302189,"成交额":1362980388.48,"振幅":1.8,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.67},{"日期":"2024-03-29T00:00:00.000","股票代码":"000001","开盘":10.45,"收盘":10.52,"最高":10.57,"最低":10.43,"成交量":872759,"成交额":917332315.96,"振幅":1.33,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.45},{"日期":"2024-04-01T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.64,"最高":10.65,"最低":10.51,"成交量":1191088,"成交额":1261770380.39,"振幅":1.33,"涨跌幅":1.14,"涨跌额":0.12,"换手率":0.61},{"日期":"2024-04-02T00:00:00.000","股票代码":"000001","开盘":10.63,"收盘":10.55,"最高":10.68,"最低":10.53,"成交量":1085458,"成交额":1149700799.95,"振幅":1.41,"涨跌幅":-0.85,"涨跌额":-0.09,"换手率":0.56},{"日期":"2024-04-03T00:00:00.000","股票代码":"000001","开盘":10.53,"收盘":10.46,"最高":10.55,"最低":10.42,"成交量":981846,"成交额":1028648883.43,"振幅":1.23,"涨跌幅":-0.85,"涨跌额":-0.09,"换手率":0.51},{"日期":"2024-04-08T00:00:00.000","股票代码":"000001","开盘":10.42,"收盘":10.43,"最高":10.49,"最低":10.37,"成交量":906361,"成交额":945290441.32,"振幅":1.15,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.47},{"日期":"2024-04-09T00:00:00.000","股票代码":"000001","开盘":10.43,"收盘":10.4,"最高":10.47,"最低":10.36,"成交量":857157,"成交额":891468991.01,"振幅":1.05,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.44},{"日期":"2024-04-10T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.28,"最高":10.41,"最低":10.27,"成交量":1246391,"成交额":1288696196.29,"振幅":1.35,"涨跌幅":-1.15,"涨跌额":-0.12,"换手率":0.64},{"日期":"2024-04-11T00:00:00.000","股票代码":"000001","开盘":10.24,"收盘":10.25,"最高":10.29,"最低":10.12,"成交量":1010213,"成交额":1030820137.39,"振幅":1.65,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.52},{"日期":"2024-04-12T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.06,"最高":10.27,"最低":10.04,"成交量":1305454,"成交额":1322011753.93,"振幅":2.24,"涨跌幅":-1.85,"涨跌额":-0.19,"换手率":0.67},{"日期":"2024-04-15T00:00:00.000","股票代码":"000001","开盘":10.07,"收盘":10.29,"最高":10.32,"最低":10.06,"成交量":1453203,"成交额":1486326196.01,"振幅":2.58,"涨跌幅":2.29,"涨跌额":0.23,"换手率":0.75},{"日期":"2024-04-16T00:00:00.000","股票代码":"000001","开盘":10.28,"收盘":10.28,"最高":10.39,"最低":10.22,"成交量":1478036,"成交额":1523138499.07,"振幅":1.65,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.76},{"日期":"2024-04-17T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":10.62,"最高":10.63,"最低":10.21,"成交量":2232641,"成交额":2337576586.88,"振幅":4.09,"涨跌幅":3.31,"涨跌额":0.34,"换手率":1.15},{"日期":"2024-04-18T00:00:00.000","股票代码":"000001","开盘":10.58,"收盘":10.8,"最高":11.03,"最低":10.56,"成交量":3165914,"成交额":3427338981.81,"振幅":4.43,"涨跌幅":1.69,"涨跌额":0.18,"换手率":1.63},{"日期":"2024-04-19T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.69,"最高":10.82,"最低":10.66,"成交量":1457675,"成交额":1562376146.58,"振幅":1.48,"涨跌幅":-1.02,"涨跌额":-0.11,"换手率":0.75},{"日期":"2024-04-22T00:00:00.000","股票代码":"000001","开盘":10.64,"收盘":10.5,"最高":10.81,"最低":10.45,"成交量":2009818,"成交额":2125722741.41,"振幅":3.37,"涨跌幅":-1.78,"涨跌额":-0.19,"换手率":1.04},{"日期":"2024-04-23T00:00:00.000","股票代码":"000001","开盘":10.51,"收盘":10.54,"最高":10.65,"最低":10.46,"成交量":1240027,"成交额":1308866093.13,"振幅":1.81,"涨跌幅":0.38,"涨跌额":0.04,"换手率":0.64},{"日期":"2024-04-24T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.53,"最高":10.57,"最低":10.46,"成交量":941568,"成交额":989093538.21,"振幅":1.04,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.49},{"日期":"2024-04-25T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.61,"最高":10.62,"最低":10.48,"成交量":1113812,"成交额":1176304524.86,"振幅":1.33,"涨跌幅":0.76,"涨跌额":0.08,"换手率":0.57},{"日期":"2024-04-26T00:00:00.000","股票代码":"000001","开盘":10.59,"收盘":10.6,"最高":10.67,"最低":10.48,"成交量":1607628,"成交额":1698581436.96,"振幅":1.79,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.83},{"日期":"2024-04-29T00:00:00.000","股票代码":"000001","开盘":10.56,"收盘":10.81,"最高":10.9,"最低":10.52,"成交量":2169177,"成交额":2337350883.73,"振幅":3.58,"涨跌幅":1.98,"涨跌额":0.21,"换手率":1.12},{"日期":"2024-04-30T00:00:00.000","股票代码":"000001","开盘":10.8,"收盘":10.79,"最高":10.88,"最低":10.73,"成交量":1324557,"成交额":1431407709.37,"振幅":1.39,"涨跌幅":-0.19,"涨跌额":-0.02,"换手率":0.68},{"日期":"2024-05-06T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.89,"最高":11.11,"最低":10.84,"成交量":1784101,"成交额":1953817493.43,"振幅":2.5,"涨跌幅":0.93,"涨跌额":0.1,"换手率":0.92},{"日期":"2024-05-07T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.88,"最高":10.89,"最低":10.76,"成交量":1087057,"成交额":1176786412.82,"振幅":1.19,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.56},{"日期":"2024-05-08T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.73,"最高":10.88,"最低":10.71,"成交量":1221791,"成交额":1318611999.65,"振幅":1.56,"涨跌幅":-1.38,"涨跌额":-0.15,"换手率":0.63},{"日期":"2024-05-09T00:00:00.000","股票代码":"000001","开盘":10.71,"收盘":10.76,"最高":10.82,"最低":10.71,"成交量":1069461,"成交额":1150726857.51,"振幅":1.03,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.55},{"日期":"2024-05-10T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.94,"最高":10.96,"最低":10.76,"成交量":1767836,"成交额":1923452176.84,"振幅":1.86,"涨跌幅":1.67,"涨跌额":0.18,"换手率":0.91},{"日期":"2024-05-13T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.97,"最高":11.01,"最低":10.81,"成交量":1402499,"成交额":1530058919.54,"振幅":1.83,"涨跌幅":0.27,"涨跌额":0.03,"换手率":0.72},{"日期":"2024-05-14T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.91,"最高":11.06,"最低":10.88,"成交量":1075784,"成交额":1176577328.23,"振幅":1.64,"涨跌幅":-0.55,"涨跌额":-0.06,"换手率":0.55},{"日期":"2024-05-15T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.83,"最高":10.92,"最低":10.81,"成交量":868297,"成交额":942907950.5,"振幅":1.01,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.45},{"日期":"2024-05-16T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":11.17,"最高":11.21,"最低":10.83,"成交量":3076292,"成交额":3410151917.15,"振幅":3.51,"涨跌幅":3.14,"涨跌额":0.34,"换手率":1.59},{"日期":"2024-05-17T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.42,"最高":11.42,"最低":11.13,"成交量":2841749,"成交额":3200736554.36,"振幅":2.6,"涨跌幅":2.24,"涨跌额":0.25,"换手率":1.46},{"日期":"2024-05-20T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.38,"最高":11.53,"最低":11.31,"成交量":2170210,"成交额":2475290152.11,"振幅":1.93,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":1.12},{"日期":"2024-05-21T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.55,"最高":11.62,"最低":11.31,"成交量":2030049,"成交额":2336192874.97,"振幅":2.72,"涨跌幅":1.49,"涨跌额":0.17,"换手率":1.05},{"日期":"2024-05-22T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.56,"最高":11.74,"最低":11.46,"成交量":2115531,"成交额":2458448969.66,"振幅":2.42,"涨跌幅":0.09,"涨跌额":0.01,"换手率":1.09},{"日期":"2024-05-23T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.4,"最高":11.59,"最低":11.37,"成交量":1841623,"成交额":2110799281.76,"振幅":1.9,"涨跌幅":-1.38,"涨跌额":-0.16,"换手率":0.95},{"日期":"2024-05-24T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.31,"最高":11.49,"最低":11.3,"成交量":1398276,"成交额":1593330336.42,"振幅":1.67,"涨跌幅":-0.79,"涨跌额":-0.09,"换手率":0.72},{"日期":"2024-05-27T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.51,"最高":11.53,"最低":11.31,"成交量":1454361,"成交额":1663272117.57,"振幅":1.95,"涨跌幅":1.77,"涨跌额":0.2,"换手率":0.75},{"日期":"2024-05-28T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.4,"最高":11.58,"最低":11.36,"成交量":1204323,"成交额":1377107203.91,"振幅":1.91,"涨跌幅":-0.96,"涨跌额":-0.11,"换手率":0.62},{"日期":"2024-05-29T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.26,"最高":11.45,"最低":11.23,"成交量":1444811,"成交额":1635445613.13,"振幅":1.93,"涨跌幅":-1.23,"涨跌额":-0.14,"换手率":0.74},{"日期":"2024-05-30T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.12,"最高":11.34,"最低":11.06,"成交量":1325496,"成交额":1481608711.02,"振幅":2.49,"涨跌幅":-1.24,"涨跌额":-0.14,"换手率":0.68},{"日期":"2024-05-31T00:00:00.000","股票代码":"000001","开盘":11.14,"收盘":11.11,"最高":11.19,"最低":11.11,"成交量":826707,"成交额":921248145.59,"振幅":0.72,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.43},{"日期":"2024-06-03T00:00:00.000","股票代码":"000001","开盘":11.12,"收盘":10.98,"最高":11.13,"最低":10.91,"成交量":1326697,"成交额":1456086023.62,"振幅":1.98,"涨跌幅":-1.17,"涨跌额":-0.13,"换手率":0.68},{"日期":"2024-06-04T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":11.02,"最高":11.05,"最低":10.91,"成交量":981005,"成交额":1079356560.61,"振幅":1.28,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.51},{"日期":"2024-06-05T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":10.87,"最高":11.07,"最低":10.87,"成交量":1018968,"成交额":1114155998.81,"振幅":1.81,"涨跌幅":-1.36,"涨跌额":-0.15,"换手率":0.53},{"日期":"2024-06-06T00:00:00.000","股票代码":"000001","开盘":10.9,"收盘":10.9,"最高":10.98,"最低":10.88,"成交量":1049332,"成交额":1145989425.79,"振幅":0.92,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.54},{"日期":"2024-06-07T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.99,"最高":11.01,"最低":10.89,"成交量":1170126,"成交额":1281662985.8,"振幅":1.1,"涨跌幅":0.83,"涨跌额":0.09,"换手率":0.6},{"日期":"2024-06-11T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.87,"最高":11.02,"最低":10.79,"成交量":1337629,"成交额":1452841956.89,"振幅":2.09,"涨跌幅":-1.09,"涨跌额":-0.12,"换手率":0.69},{"日期":"2024-06-12T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.88,"最高":10.91,"最低":10.78,"成交量":957426,"成交额":1037927497.39,"振幅":1.2,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.49},{"日期":"2024-06-13T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.8,"最高":10.93,"最低":10.8,"成交量":1203508,"成交额":1304403407.05,"振幅":1.19,"涨跌幅":-0.74,"涨跌额":-0.08,"换手率":0.62},{"日期":"2024-06-14T00:00:00.000","股票代码":"000001","开盘":10.15,"收盘":10.18,"最高":10.23,"最低":9.99,"成交量":1637990,"成交额":1657433954.94,"振幅":2.22,"涨跌幅":-5.74,"涨跌额":-0.62,"换手率":0.84},{"日期":"2024-06-17T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.1,"最高":10.16,"最低":10.08,"成交量":681217,"成交额":688669914.12,"振幅":0.79,"涨跌幅":-0.79,"涨跌额":-0.08,"换手率":0.35},{"日期":"2024-06-18T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.08,"最高":10.16,"最低":10.04,"成交量":700653,"成交额":707829471.51,"振幅":1.19,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":0.36},{"日期":"2024-06-19T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.15,"最高":10.21,"最低":10.08,"成交量":796184,"成交额":807676192.22,"振幅":1.29,"涨跌幅":0.69,"涨跌额":0.07,"换手率":0.41},{"日期":"2024-06-20T00:00:00.000","股票代码":"000001","开盘":10.16,"收盘":10.05,"最高":10.17,"最低":10.05,"成交量":629628,"成交额":635070262.4,"振幅":1.18,"涨跌幅":-0.99,"涨跌额":-0.1,"换手率":0.32},{"日期":"2024-06-21T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":10.0,"最高":10.09,"最低":9.95,"成交量":830545,"成交额":831176895.42,"振幅":1.39,"涨跌幅":-0.5,"涨跌额":-0.05,"换手率":0.43},{"日期":"2024-06-24T00:00:00.000","股票代码":"000001","开盘":9.97,"收盘":9.98,"最高":10.07,"最低":9.88,"成交量":947082,"成交额":944907465.65,"振幅":1.9,"涨跌幅":-0.2,"涨跌额":-0.02,"换手率":0.49},{"日期":"2024-06-25T00:00:00.000","股票代码":"000001","开盘":9.99,"收盘":10.08,"最高":10.13,"最低":9.98,"成交量":769993,"成交额":775332071.89,"振幅":1.5,"涨跌幅":1.0,"涨跌额":0.1,"换手率":0.4},{"日期":"2024-06-26T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.08,"最高":10.13,"最低":10.02,"成交量":628599,"成交额":633763882.09,"振幅":1.09,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.32},{"日期":"2024-06-27T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.13,"最高":10.21,"最低":10.0,"成交量":928882,"成交额":938954397.5,"振幅":2.08,"涨跌幅":0.5,"涨跌额":0.05,"换手率":0.48},{"日期":"2024-06-28T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.15,"最高":10.26,"最低":10.09,"成交量":918090,"成交额":933947813.42,"振幅":1.68,"涨跌幅":0.2,"涨跌额":0.02,"换手率":0.47},{"日期":"2024-07-01T00:00:00.000","股票代码":"000001","开盘":10.09,"收盘":10.35,"最高":10.35,"最低":10.04,"成交量":1343051,"成交额":1372549619.58,"振幅":3.05,"涨跌幅":1.97,"涨跌额":0.2,"换手率":0.69},{"日期":"2024-07-02T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.4,"最高":10.48,"最低":10.28,"成交量":1384386,"成交额":1440864390.61,"振幅":1.93,"涨跌幅":0.48,"涨跌额":0.05,"换手率":0.71},{"日期":"2024-07-03T00:00:00.000","股票代码":"000001","开盘":10.4,"收盘":10.31,"最高":10.43,"最低":10.29,"成交量":713067,"成交额":737326421.16,"振幅":1.35,"涨跌幅":-0.87,"涨跌额":-0.09,"换手率":0.37},{"日期":"2024-07-04T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.26,"最高":10.38,"最低":10.25,"成交量":735044,"成交额":757464386.79,"振幅":1.26,"涨跌幅":-0.48,"涨跌额":-0.05,"换手率":0.38},{"日期":"2024-07-05T00:00:00.000","股票代码":"000001","开盘":10.26,"收盘":9.97,"最高":10.29,"最低":9.92,"成交量":1713354,"成交额":1721256576.49,"振幅":3.61,"涨跌幅":-2.83,"涨跌额":-0.29,"换手率":0.88},{"日期":"2024-07-08T00:00:00.000","股票代码":"000001","开盘":9.94,"收盘":9.93,"最高":10.02,"最低":9.85,"成交量":868660,"成交额":864791776.33,"振幅":1.71,"涨跌幅":-0.4,"涨跌额":-0.04,"换手率":0.45},{"日期":"2024-07-09T00:00:00.000","股票代码":"000001","开盘":9.94,"收盘":10.07,"最高":10.1,"最低":9.91,"成交量":1032485,"成交额":1034316510.76,"振幅":1.91,"涨跌幅":1.41,"涨跌额":0.14,"换手率":0.53},{"日期":"2024-07-10T00:00:00.000","股票代码":"000001","开盘":10.07,"收盘":10.14,"最高":10.2,"最低":10.05,"成交量":873865,"成交额":886626727.3,"振幅":1.49,"涨跌幅":0.7,"涨跌额":0.07,"换手率":0.45},{"日期":"2024-07-11T00:00:00.000","股票代码":"000001","开盘":10.21,"收盘":10.13,"最高":10.23,"最低":10.07,"成交量":721392,"成交额":731789332.33,"振幅":1.58,"涨跌幅":-0.1,"涨跌额":-0.01,"换手率":0.37},{"日期":"2024-07-12T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.31,"最高":10.31,"最低":10.12,"成交量":1214164,"成交额":1246877665.6,"振幅":1.88,"涨跌幅":1.78,"涨跌额":0.18,"换手率":0.63},{"日期":"2024-07-15T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.33,"最高":10.35,"最低":10.26,"成交量":869412,"成交额":896975833.16,"振幅":0.87,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.45},{"日期":"2024-07-16T00:00:00.000","股票代码":"000001","开盘":10.33,"收盘":10.3,"最高":10.37,"最低":10.24,"成交量":943008,"成交额":971564894.83,"振幅":1.26,"涨跌幅":-0.29,"涨跌额":-0.03,"换手率":0.49},{"日期":"2024-07-17T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.4,"最高":10.42,"最低":10.28,"成交量":1220168,"成交额":1266412580.0,"振幅":1.36,"涨跌幅":0.97,"涨跌额":0.1,"换手率":0.63},{"日期":"2024-07-18T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.41,"最高":10.43,"最低":10.3,"成交量":1087061,"成交额":1127365070.67,"振幅":1.25,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.56},{"日期":"2024-07-19T00:00:00.000","股票代码":"000001","开盘":10.38,"收盘":10.37,"最高":10.42,"最低":10.29,"成交量":898723,"成交额":929722661.62,"振幅":1.25,"涨跌幅":-0.38,"涨跌额":-0.04,"换手率":0.46},{"日期":"2024-07-22T00:00:00.000","股票代码":"000001","开盘":10.36,"收盘":10.23,"最高":10.38,"最低":10.19,"成交量":994481,"成交额":1018663805.8,"振幅":1.83,"涨跌幅":-1.35,"涨跌额":-0.14,"换手率":0.51},{"日期":"2024-07-23T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.18,"最高":10.33,"最低":10.16,"成交量":1020154,"成交额":1046994471.4,"振幅":1.66,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.53},{"日期":"2024-07-24T00:00:00.000","股票代码":"000001","开盘":10.18,"收盘":10.13,"最高":10.24,"最低":10.12,"成交量":724518,"成交额":736332832.11,"振幅":1.18,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.37},{"日期":"2024-07-25T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.09,"最高":10.15,"最低":10.0,"成交量":856404,"成交额":861750365.54,"振幅":1.48,"涨跌幅":-0.39,"涨跌额":-0.04,"换手率":0.44},{"日期":"2024-07-26T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.03,"最高":10.12,"最低":9.97,"成交量":929552,"成交额":931879546.46,"振幅":1.49,"涨跌幅":-0.59,"涨跌额":-0.06,"换手率":0.48},{"日期":"2024-07-29T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":10.11,"最高":10.14,"最低":9.97,"成交量":781552,"成交额":788019058.61,"振幅":1.69,"涨跌幅":0.8,"涨跌额":0.08,"换手率":0.4},{"日期":"2024-07-30T00:00:00.000","股票代码":"000001","开盘":10.1,"收盘":10.08,"最高":10.13,"最低":10.03,"成交量":613268,"成交额":618056610.32,"振幅":0.99,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.32},{"日期":"2024-07-31T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.27,"最高":10.28,"最低":10.07,"成交量":1096906,"成交额":1117768674.7,"振幅":2.08,"涨跌幅":1.88,"涨跌额":0.19,"换手率":0.57},{"日期":"2024-08-01T00:00:00.000","股票代码":"000001","开盘":10.25,"收盘":10.27,"最高":10.32,"最低":10.17,"成交量":733884,"成交额":752688220.0,"振幅":1.46,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.38},{"日期":"2024-08-02T00:00:00.000","股票代码":"000001","开盘":10.22,"收盘":10.14,"最高":10.25,"最低":10.13,"成交量":590229,"成交额":601173370.84,"振幅":1.17,"涨跌幅":-1.27,"涨跌额":-0.13,"换手率":0.3},{"日期":"2024-08-05T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.05,"最高":10.22,"最低":10.05,"成交量":758979,"成交额":768980624.53,"振幅":1.68,"涨跌幅":-0.89,"涨跌额":-0.09,"换手率":0.39},{"日期":"2024-08-06T00:00:00.000","股票代码":"000001","开盘":10.07,"收盘":9.93,"最高":10.12,"最低":9.89,"成交量":1265537,"成交额":1261997756.88,"振幅":2.29,"涨跌幅":-1.19,"涨跌额":-0.12,"换手率":0.65},{"日期":"2024-08-07T00:00:00.000","股票代码":"000001","开盘":9.95,"收盘":9.93,"最高":9.98,"最低":9.91,"成交量":517608,"成交额":514848813.1,"振幅":0.7,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.27},{"日期":"2024-08-08T00:00:00.000","股票代码":"000001","开盘":9.92,"收盘":9.94,"最高":9.98,"最低":9.9,"成交量":500411,"成交额":497548149.01,"振幅":0.81,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.26},{"日期":"2024-08-09T00:00:00.000","股票代码":"000001","开盘":9.96,"收盘":10.04,"最高":10.1,"最低":9.94,"成交量":730274,"成交额":732886455.92,"振幅":1.61,"涨跌幅":1.01,"涨跌额":0.1,"换手率":0.38},{"日期":"2024-08-12T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":10.01,"最高":10.05,"最低":9.98,"成交量":353013,"成交额":353251351.4,"振幅":0.7,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.18},{"日期":"2024-08-13T00:00:00.000","股票代码":"000001","开盘":10.02,"收盘":9.95,"最高":10.03,"最低":9.92,"成交量":622077,"成交额":620061491.92,"振幅":1.1,"涨跌幅":-0.6,"涨跌额":-0.06,"换手率":0.32},{"日期":"2024-08-14T00:00:00.000","股票代码":"000001","开盘":9.94,"收盘":9.92,"最高":9.98,"最低":9.91,"成交量":436380,"成交额":433380446.81,"振幅":0.7,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.22},{"日期":"2024-08-15T00:00:00.000","股票代码":"000001","开盘":9.92,"收盘":10.03,"最高":10.06,"最低":9.87,"成交量":776247,"成交额":775851460.98,"振幅":1.92,"涨跌幅":1.11,"涨跌额":0.11,"换手率":0.4},{"日期":"2024-08-16T00:00:00.000","股票代码":"000001","开盘":10.08,"收盘":10.13,"最高":10.21,"最低":10.05,"成交量":1260368,"成交额":1277042000.97,"振幅":1.6,"涨跌幅":1.0,"涨跌额":0.1,"换手率":0.65},{"日期":"2024-08-19T00:00:00.000","股票代码":"000001","开盘":10.13,"收盘":10.29,"最高":10.3,"最低":10.12,"成交量":1482985,"成交额":1520594687.55,"振幅":1.78,"涨跌幅":1.58,"涨跌额":0.16,"换手率":0.76},{"日期":"2024-08-20T00:00:00.000","股票代码":"000001","开盘":10.32,"收盘":10.34,"最高":10.43,"最低":10.28,"成交量":1569187,"成交额":1623147686.36,"振幅":1.46,"涨跌幅":0.49,"涨跌额":0.05,"换手率":0.81},{"日期":"2024-08-21T00:00:00.000","股票代码":"000001","开盘":10.3,"收盘":10.35,"最高":10.38,"最低":10.21,"成交量":1034888,"成交额":1068207868.15,"振幅":1.64,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.53},{"日期":"2024-08-22T00:00:00.000","股票代码":"000001","开盘":10.34,"收盘":10.38,"最高":10.45,"最低":10.32,"成交量":1109030,"成交额":1153871815.8,"振幅":1.26,"涨跌幅":0.29,"涨跌额":0.03,"换手率":0.57},{"日期":"2024-08-23T00:00:00.000","股票代码":"000001","开盘":10.39,"收盘":10.47,"最高":10.5,"最低":10.32,"成交量":1071906,"成交额":1117475768.18,"振幅":1.73,"涨跌幅":0.87,"涨跌额":0.09,"换手率":0.55},{"日期":"2024-08-26T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":10.49,"最高":10.55,"最低":10.42,"成交量":740675,"成交额":775921848.78,"振幅":1.24,"涨跌幅":0.19,"涨跌额":0.02,"换手率":0.38},{"日期":"2024-08-27T00:00:00.000","股票代码":"000001","开盘":10.47,"收盘":10.43,"最高":10.52,"最低":10.37,"成交量":723137,"成交额":755583764.04,"振幅":1.43,"涨跌幅":-0.57,"涨跌额":-0.06,"换手率":0.37},{"日期":"2024-08-28T00:00:00.000","股票代码":"000001","开盘":10.41,"收盘":10.33,"最高":10.43,"最低":10.28,"成交量":942548,"成交额":973872155.01,"振幅":1.44,"涨跌幅":-0.96,"涨跌额":-0.1,"换手率":0.49},{"日期":"2024-08-29T00:00:00.000","股票代码":"000001","开盘":10.31,"收盘":10.13,"最高":10.38,"最低":10.11,"成交量":1197676,"成交额":1221351092.13,"振幅":2.61,"涨跌幅":-1.94,"涨跌额":-0.2,"换手率":0.62},{"日期":"2024-08-30T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.16,"最高":10.26,"最低":10.11,"成交量":1294059,"成交额":1318858687.52,"振幅":1.48,"涨跌幅":0.3,"涨跌额":0.03,"换手率":0.67},{"日期":"2024-09-02T00:00:00.000","股票代码":"000001","开盘":10.12,"收盘":10.11,"最高":10.21,"最低":10.09,"成交量":968836,"成交额":983898750.95,"振幅":1.18,"涨跌幅":-0.49,"涨跌额":-0.05,"换手率":0.5},{"日期":"2024-09-03T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.08,"最高":10.13,"最低":10.0,"成交量":916581,"成交额":920884663.15,"振幅":1.29,"涨跌幅":-0.3,"涨跌额":-0.03,"换手率":0.47},{"日期":"2024-09-04T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":10.02,"最高":10.15,"最低":10.0,"成交量":847992,"成交额":852224669.89,"振幅":1.49,"涨跌幅":-0.6,"涨跌额":-0.06,"换手率":0.44},{"日期":"2024-09-05T00:00:00.000","股票代码":"000001","开盘":10.03,"收盘":10.07,"最高":10.08,"最低":9.98,"成交量":594209,"成交额":595845842.53,"振幅":1.0,"涨跌幅":0.5,"涨跌额":0.05,"换手率":0.31},{"日期":"2024-09-06T00:00:00.000","股票代码":"000001","开盘":10.06,"收盘":10.08,"最高":10.21,"最低":10.05,"成交量":878865,"成交额":891507833.61,"振幅":1.59,"涨跌幅":0.1,"涨跌额":0.01,"换手率":0.45},{"日期":"2024-09-09T00:00:00.000","股票代码":"000001","开盘":10.05,"收盘":9.85,"最高":10.07,"最低":9.84,"成交量":1639175,"成交额":1624857668.46,"振幅":2.28,"涨跌幅":-2.28,"涨跌额":-0.23,"换手率":0.84},{"日期":"2024-09-10T00:00:00.000","股票代码":"000001","开盘":9.86,"收盘":9.9,"最高":9.92,"最低":9.78,"成交量":767901,"成交额":756124763.92,"振幅":1.42,"涨跌幅":0.51,"涨跌额":0.05,"换手率":0.4},{"日期":"2024-09-11T00:00:00.000","股票代码":"000001","开盘":9.88,"收盘":9.65,"最高":9.88,"最低":9.63,"成交量":1108727,"成交额":1078602467.68,"振幅":2.53,"涨跌幅":-2.53,"涨跌额":-0.25,"换手率":0.57},{"日期":"2024-09-12T00:00:00.000","股票代码":"000001","开盘":9.65,"收盘":9.74,"最高":9.77,"最低":9.61,"成交量":581834,"成交额":564923215.58,"振幅":1.66,"涨跌幅":0.93,"涨跌额":0.09,"换手率":0.3},{"日期":"2024-09-13T00:00:00.000","股票代码":"000001","开盘":9.73,"收盘":9.7,"最高":9.82,"最低":9.7,"成交量":566462,"成交额":553269703.6,"振幅":1.23,"涨跌幅":-0.41,"涨跌额":-0.04,"换手率":0.29},{"日期":"2024-09-18T00:00:00.000","股票代码":"000001","开盘":9.72,"收盘":9.77,"最高":9.78,"最低":9.66,"成交量":443611,"成交额":431665627.32,"振幅":1.24,"涨跌幅":0.72,"涨跌额":0.07,"换手率":0.23},{"日期":"2024-09-19T00:00:00.000","股票代码":"000001","开盘":9.79,"收盘":9.81,"最高":9.84,"最低":9.68,"成交量":684293,"成交额":669341181.7,"振幅":1.64,"涨跌幅":0.41,"涨跌额":0.04,"换手率":0.35},{"日期":"2024-09-20T00:00:00.000","股票代码":"000001","开盘":9.81,"收盘":9.9,"最高":9.9,"最低":9.78,"成交量":797297,"成交额":785121198.91,"振幅":1.22,"涨跌幅":0.92,"涨跌额":0.09,"换手率":0.41},{"日期":"2024-09-23T00:00:00.000","股票代码":"000001","开盘":9.89,"收盘":10.04,"最高":10.09,"最低":9.87,"成交量":896908,"成交额":897428029.52,"振幅":2.22,"涨跌幅":1.41,"涨跌额":0.14,"换手率":0.46},{"日期":"2024-09-24T00:00:00.000","股票代码":"000001","开盘":10.11,"收盘":10.37,"最高":10.37,"最低":10.08,"成交量":1638213,"成交额":1678174481.91,"振幅":2.89,"涨跌幅":3.29,"涨跌额":0.33,"换手率":0.84},{"日期":"2024-09-25T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.5,"最高":10.7,"最低":10.45,"成交量":2160694,"成交额":2285995369.39,"振幅":2.41,"涨跌幅":1.25,"涨跌额":0.13,"换手率":1.11},{"日期":"2024-09-26T00:00:00.000","股票代码":"000001","开盘":10.5,"收盘":11.15,"最高":11.15,"最低":10.5,"成交量":3086457,"成交额":3341759455.52,"振幅":6.19,"涨跌幅":6.19,"涨跌额":0.65,"换手率":1.59},{"日期":"2024-09-27T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.42,"最高":11.56,"最低":11.03,"成交量":3840016,"成交额":4337985142.5,"振幅":4.75,"涨跌幅":2.42,"涨跌额":0.27,"换手率":1.98},{"日期":"2024-09-30T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":12.21,"最高":12.3,"最低":11.56,"成交量":5430284,"成交额":6467438837.7,"振幅":6.48,"涨跌幅":6.92,"涨跌额":0.79,"换手率":2.8},{"日期":"2024-10-08T00:00:00.000","股票代码":"000001","开盘":13.43,"收盘":12.88,"最高":13.43,"最低":12.34,"成交量":5888978,"成交额":7602664023.92,"振幅":8.93,"涨跌幅":5.49,"涨跌额":0.67,"换手率":3.03},{"日期":"2024-10-09T00:00:00.000","股票代码":"000001","开盘":12.63,"收盘":11.68,"最高":12.63,"最低":11.66,"成交量":4269345,"成交额":5172049702.23,"振幅":7.53,"涨跌幅":-9.32,"涨跌额":-1.2,"换手率":2.2},{"日期":"2024-10-10T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.98,"最高":12.26,"最低":11.6,"成交量":3426422,"成交额":4095573500.64,"振幅":5.65,"涨跌幅":2.57,"涨跌额":0.3,"换手率":1.77},{"日期":"2024-10-11T00:00:00.000","股票代码":"000001","开盘":12.0,"收盘":11.72,"最高":12.17,"最低":11.58,"成交量":2070891,"成交额":2455848197.41,"振幅":4.92,"涨跌幅":-2.17,"涨跌额":-0.26,"换手率":1.07},{"日期":"2024-10-14T00:00:00.000","股票代码":"000001","开盘":11.98,"收盘":12.02,"最高":12.18,"最低":11.79,"成交量":2400595,"成交额":2881934271.85,"振幅":3.33,"涨跌幅":2.56,"涨跌额":0.3,"换手率":1.24},{"日期":"2024-10-15T00:00:00.000","股票代码":"000001","开盘":11.94,"收盘":11.9,"最高":12.23,"最低":11.88,"成交量":2072841,"成交额":2500974426.85,"振幅":2.91,"涨跌幅":-1.0,"涨跌额":-0.12,"换手率":1.07},{"日期":"2024-10-16T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":12.06,"最高":12.18,"最低":11.77,"成交量":1914494,"成交额":2301340929.27,"振幅":3.45,"涨跌幅":1.34,"涨跌额":0.16,"换手率":0.99},{"日期":"2024-10-17T00:00:00.000","股票代码":"000001","开盘":12.07,"收盘":11.95,"最高":12.23,"最低":11.93,"成交量":1653708,"成交额":1993261646.25,"振幅":2.49,"涨跌幅":-0.91,"涨跌额":-0.11,"换手率":0.85},{"日期":"2024-10-18T00:00:00.000","股票代码":"000001","开盘":11.91,"收盘":12.04,"最高":12.18,"最低":11.68,"成交量":2604654,"成交额":3105820972.95,"振幅":4.18,"涨跌幅":0.75,"涨跌额":0.09,"换手率":1.34},{"日期":"2024-10-21T00:00:00.000","股票代码":"000001","开盘":11.94,"收盘":11.81,"最高":11.94,"最低":11.63,"成交量":2806655,"成交额":3302020181.42,"振幅":2.57,"涨跌幅":-1.91,"涨跌额":-0.23,"换手率":1.45},{"日期":"2024-10-22T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.79,"最高":11.93,"最低":11.72,"成交量":1617787,"成交额":1908438724.93,"振幅":1.78,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.83},{"日期":"2024-10-23T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.86,"最高":11.89,"最低":11.75,"成交量":1511866,"成交额":1787236762.42,"振幅":1.19,"涨跌幅":0.59,"涨跌额":0.07,"换手率":0.78},{"日期":"2024-10-24T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.75,"最高":11.86,"最低":11.72,"成交量":885299,"成交额":1042818619.09,"振幅":1.18,"涨跌幅":-0.93,"涨跌额":-0.11,"换手率":0.46},{"日期":"2024-10-25T00:00:00.000","股票代码":"000001","开盘":11.77,"收盘":11.71,"最高":11.78,"最低":11.69,"成交量":1105755,"成交额":1296844369.04,"振幅":0.77,"涨跌幅":-0.34,"涨跌额":-0.04,"换手率":0.57},{"日期":"2024-10-28T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.64,"最高":11.68,"最低":11.53,"成交量":1169487,"成交额":1356008963.4,"振幅":1.28,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.6},{"日期":"2024-10-29T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.54,"最高":11.74,"最低":11.53,"成交量":1198025,"成交额":1391150258.93,"振幅":1.8,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.62},{"日期":"2024-10-30T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.32,"最高":11.58,"最低":11.27,"成交量":1482403,"成交额":1686501657.86,"振幅":2.69,"涨跌幅":-1.91,"涨跌额":-0.22,"换手率":0.76},{"日期":"2024-10-31T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.38,"最高":11.44,"最低":11.24,"成交量":1250205,"成交额":1419624319.27,"振幅":1.77,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.64},{"日期":"2024-11-01T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.43,"最高":11.55,"最低":11.34,"成交量":1589811,"成交额":1821423447.06,"振幅":1.85,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.82},{"日期":"2024-11-04T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.46,"最高":11.46,"最低":11.26,"成交量":1131516,"成交额":1285874126.16,"振幅":1.75,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.58},{"日期":"2024-11-05T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.65,"最高":11.66,"最低":11.39,"成交量":1665418,"成交额":1925260700.35,"振幅":2.36,"涨跌幅":1.66,"涨跌额":0.19,"换手率":0.86},{"日期":"2024-11-06T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.55,"最高":11.64,"最低":11.47,"成交量":1462286,"成交额":1689977500.77,"振幅":1.46,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.75},{"日期":"2024-11-07T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.91,"最高":11.93,"最低":11.48,"成交量":2242844,"成交额":2627007560.71,"振幅":3.9,"涨跌幅":3.12,"涨跌额":0.36,"换手率":1.16},{"日期":"2024-11-08T00:00:00.000","股票代码":"000001","开盘":11.94,"收盘":11.72,"最高":12.01,"最低":11.7,"成交量":1895104,"成交额":2239060533.97,"振幅":2.6,"涨跌幅":-1.6,"涨跌额":-0.19,"换手率":0.98},{"日期":"2024-11-11T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.6,"最高":11.68,"最低":11.47,"成交量":1486952,"成交额":1717961561.94,"振幅":1.79,"涨跌幅":-1.02,"涨跌额":-0.12,"换手率":0.77},{"日期":"2024-11-12T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.54,"最高":11.84,"最低":11.51,"成交量":1717663,"成交额":2005791407.67,"振幅":2.84,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.89},{"日期":"2024-11-13T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.61,"最高":11.7,"最低":11.48,"成交量":1086263,"成交额":1260161857.32,"振幅":1.91,"涨跌幅":0.61,"涨跌额":0.07,"换手率":0.56},{"日期":"2024-11-14T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.54,"最高":11.7,"最低":11.53,"成交量":1159783,"成交额":1348378228.97,"振幅":1.46,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.6},{"日期":"2024-11-15T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.44,"最高":11.61,"最低":11.42,"成交量":1215784,"成交额":1399308729.48,"振幅":1.65,"涨跌幅":-0.87,"涨跌额":-0.1,"换手率":0.63},{"日期":"2024-11-18T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.75,"最高":12.04,"最低":11.62,"成交量":3797324,"成交额":4493249093.24,"振幅":3.67,"涨跌幅":2.71,"涨跌额":0.31,"换手率":1.96},{"日期":"2024-11-19T00:00:00.000","股票代码":"000001","开盘":11.75,"收盘":11.68,"最高":11.96,"最低":11.55,"成交量":2430037,"成交额":2849661696.39,"振幅":3.49,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":1.25},{"日期":"2024-11-20T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.64,"最高":11.75,"最低":11.61,"成交量":1286572,"成交额":1498818033.91,"振幅":1.2,"涨跌幅":-0.34,"涨跌额":-0.04,"换手率":0.66},{"日期":"2024-11-21T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.59,"最高":11.65,"最低":11.56,"成交量":883408,"成交额":1023998431.68,"振幅":0.77,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.46},{"日期":"2024-11-22T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.28,"最高":11.61,"最低":11.28,"成交量":1625317,"成交额":1858071592.39,"振幅":2.85,"涨跌幅":-2.67,"涨跌额":-0.31,"换手率":0.84},{"日期":"2024-11-25T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.18,"最高":11.34,"最低":11.14,"成交量":1166020,"成交额":1310130629.11,"振幅":1.77,"涨跌幅":-0.89,"涨跌额":-0.1,"换手率":0.6},{"日期":"2024-11-26T00:00:00.000","股票代码":"000001","开盘":11.18,"收盘":11.27,"最高":11.31,"最低":11.14,"成交量":831078,"成交额":933733854.73,"振幅":1.52,"涨跌幅":0.81,"涨跌额":0.09,"换手率":0.43},{"日期":"2024-11-27T00:00:00.000","股票代码":"000001","开盘":11.24,"收盘":11.39,"最高":11.39,"最低":11.15,"成交量":895178,"成交额":1010001963.81,"振幅":2.13,"涨跌幅":1.06,"涨跌额":0.12,"换手率":0.46},{"日期":"2024-11-28T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.34,"最高":11.42,"最低":11.32,"成交量":733169,"成交额":833121339.08,"振幅":0.88,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.38},{"日期":"2024-11-29T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.38,"最高":11.46,"最低":11.34,"成交量":1028488,"成交额":1173316153.6,"振幅":1.06,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.53},{"日期":"2024-12-02T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.39,"最高":11.4,"最低":11.31,"成交量":975434,"成交额":1108785597.4,"振幅":0.79,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.5},{"日期":"2024-12-03T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.49,"最高":11.5,"最低":11.35,"成交量":1082559,"成交额":1236992678.1,"振幅":1.32,"涨跌幅":0.88,"涨跌额":0.1,"换手率":0.56},{"日期":"2024-12-04T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.46,"最高":11.53,"最低":11.37,"成交量":1007471,"成交额":1154623369.68,"振幅":1.39,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.52},{"日期":"2024-12-05T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.44,"最高":11.5,"最低":11.41,"成交量":687109,"成交额":786137963.74,"振幅":0.79,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.35},{"日期":"2024-12-06T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.66,"最高":11.7,"最低":11.43,"成交量":1726269,"成交额":2004270465.79,"振幅":2.36,"涨跌幅":1.92,"涨跌额":0.22,"换手率":0.89},{"日期":"2024-12-09T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.67,"最高":11.72,"最低":11.59,"成交量":964063,"成交额":1123441854.9,"振幅":1.11,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.5},{"日期":"2024-12-10T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.79,"最高":11.95,"最低":11.75,"成交量":2167807,"成交额":2564600676.79,"振幅":1.71,"涨跌幅":1.03,"涨跌额":0.12,"换手率":1.12},{"日期":"2024-12-11T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.73,"最高":11.83,"最低":11.72,"成交量":967691,"成交额":1138374174.98,"振幅":0.93,"涨跌幅":-0.51,"涨跌额":-0.06,"换手率":0.5},{"日期":"2024-12-12T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":11.85,"最高":11.87,"最低":11.71,"成交量":986235,"成交额":1164062448.23,"振幅":1.36,"涨跌幅":1.02,"涨跌额":0.12,"换手率":0.51},{"日期":"2024-12-13T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.56,"最高":11.8,"最低":11.56,"成交量":1343793,"成交额":1565589089.36,"振幅":2.03,"涨跌幅":-2.45,"涨跌额":-0.29,"换手率":0.69},{"日期":"2024-12-16T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.57,"最高":11.66,"最低":11.53,"成交量":805718,"成交额":934226189.29,"振幅":1.12,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.42},{"日期":"2024-12-17T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.53,"最高":11.65,"最低":11.52,"成交量":802120,"成交额":929225455.3,"振幅":1.12,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.41},{"日期":"2024-12-18T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.65,"最高":11.74,"最低":11.57,"成交量":1016590,"成交额":1186285805.48,"振幅":1.47,"涨跌幅":1.04,"涨跌额":0.12,"换手率":0.52},{"日期":"2024-12-19T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.59,"最高":11.64,"最低":11.54,"成交量":697379,"成交额":808465663.92,"振幅":0.86,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.36},{"日期":"2024-12-20T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.62,"最高":11.7,"最低":11.58,"成交量":714646,"成交额":831437460.3,"振幅":1.04,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.37},{"日期":"2024-12-23T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.73,"最高":11.84,"最低":11.64,"成交量":1659405,"成交额":1953519499.07,"振幅":1.72,"涨跌幅":0.95,"涨跌额":0.11,"换手率":0.86},{"日期":"2024-12-24T00:00:00.000","股票代码":"000001","开盘":11.72,"收盘":11.86,"最高":11.87,"最低":11.72,"成交量":1350837,"成交额":1595698790.02,"振幅":1.28,"涨跌幅":1.11,"涨跌额":0.13,"换手率":0.7},{"日期":"2024-12-25T00:00:00.000","股票代码":"000001","开盘":11.86,"收盘":11.92,"最高":12.02,"最低":11.84,"成交量":1475283,"成交额":1759956630.34,"振幅":1.52,"涨跌幅":0.51,"涨跌额":0.06,"换手率":0.76},{"日期":"2024-12-26T00:00:00.000","股票代码":"000001","开盘":11.92,"收盘":11.86,"最高":11.93,"最低":11.78,"成交量":1000075,"成交额":1183745518.53,"振幅":1.26,"涨跌幅":-0.5,"涨跌额":-0.06,"换手率":0.52},{"日期":"2024-12-27T00:00:00.000","股票代码":"000001","开盘":11.87,"收盘":11.83,"最高":11.9,"最低":11.66,"成交量":1290012,"成交额":1518383345.11,"振幅":2.02,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.66},{"日期":"2024-12-30T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.95,"最高":11.97,"最低":11.78,"成交量":1351846,"成交额":1610892096.25,"振幅":1.61,"涨跌幅":1.01,"涨跌额":0.12,"换手率":0.7},{"日期":"2024-12-31T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":11.7,"最高":11.99,"最低":11.7,"成交量":1475367,"成交额":1747242074.23,"振幅":2.43,"涨跌幅":-2.09,"涨跌额":-0.25,"换手率":0.76},{"日期":"2025-01-02T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":11.43,"最高":11.77,"最低":11.39,"成交量":1819597,"成交额":2102923078.11,"振幅":3.25,"涨跌幅":-2.31,"涨跌额":-0.27,"换手率":0.94},{"日期":"2025-01-03T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.38,"最高":11.54,"最低":11.36,"成交量":1154680,"成交额":1320520977.59,"振幅":1.57,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.6},{"日期":"2025-01-06T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.44,"最高":11.48,"最低":11.22,"成交量":1085536,"成交额":1234305778.04,"振幅":2.28,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.56},{"日期":"2025-01-07T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.51,"最高":11.53,"最低":11.37,"成交量":747863,"成交额":858329048.54,"振幅":1.4,"涨跌幅":0.61,"涨跌额":0.07,"换手率":0.39},{"日期":"2025-01-08T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.5,"最高":11.63,"最低":11.4,"成交量":1062386,"成交额":1223598996.56,"振幅":2.0,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.55},{"日期":"2025-01-09T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.4,"最高":11.5,"最低":11.35,"成交量":751483,"成交额":857836086.08,"振幅":1.3,"涨跌幅":-0.87,"涨跌额":-0.1,"换手率":0.39},{"日期":"2025-01-10T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.3,"最高":11.46,"最低":11.28,"成交量":798134,"成交额":905005040.97,"振幅":1.58,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":0.41},{"日期":"2025-01-13T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.2,"最高":11.26,"最低":11.08,"成交量":934966,"成交额":1044904415.84,"振幅":1.59,"涨跌幅":-0.88,"涨跌额":-0.1,"换手率":0.48},{"日期":"2025-01-14T00:00:00.000","股票代码":"000001","开盘":11.2,"收盘":11.38,"最高":11.4,"最低":11.19,"成交量":824629,"成交额":934467766.39,"振幅":1.88,"涨跌幅":1.61,"涨跌额":0.18,"换手率":0.42},{"日期":"2025-01-15T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.48,"最高":11.58,"最低":11.36,"成交量":1031631,"成交额":1185403653.43,"振幅":1.93,"涨跌幅":0.88,"涨跌额":0.1,"换手率":0.53},{"日期":"2025-01-16T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.57,"最高":11.59,"最低":11.47,"成交量":872964,"成交额":1007689273.66,"振幅":1.05,"涨跌幅":0.78,"涨跌额":0.09,"换手率":0.45},{"日期":"2025-01-17T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.45,"最高":11.55,"最低":11.42,"成交量":689765,"成交额":791230418.64,"振幅":1.12,"涨跌幅":-1.04,"涨跌额":-0.12,"换手率":0.36},{"日期":"2025-01-20T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.42,"最高":11.52,"最低":11.4,"成交量":832029,"成交额":953092179.17,"振幅":1.05,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.43},{"日期":"2025-01-21T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.33,"最高":11.45,"最低":11.32,"成交量":902069,"成交额":1024879174.22,"振幅":1.14,"涨跌幅":-0.79,"涨跌额":-0.09,"换手率":0.46},{"日期":"2025-01-22T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.09,"最高":11.33,"最低":11.08,"成交量":1347129,"成交额":1504818607.18,"振幅":2.21,"涨跌幅":-2.12,"涨跌额":-0.24,"换手率":0.69},{"日期":"2025-01-23T00:00:00.000","股票代码":"000001","开盘":11.17,"收盘":11.32,"最高":11.4,"最低":11.17,"成交量":1514920,"成交额":1715172472.47,"振幅":2.07,"涨跌幅":2.07,"涨跌额":0.23,"换手率":0.78},{"日期":"2025-01-24T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.34,"最高":11.39,"最低":11.22,"成交量":944944,"成交额":1069899088.28,"振幅":1.5,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.49},{"日期":"2025-01-27T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.47,"最高":11.55,"最低":11.38,"成交量":1151935,"成交额":1324270606.55,"振幅":1.5,"涨跌幅":1.15,"涨跌额":0.13,"换手率":0.59},{"日期":"2025-02-05T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.37,"最高":11.52,"最低":11.33,"成交量":843434,"成交额":961193578.9,"振幅":1.66,"涨跌幅":-0.87,"涨跌额":-0.1,"换手率":0.43},{"日期":"2025-02-06T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.36,"最高":11.45,"最低":11.3,"成交量":955603,"成交额":1084793176.26,"振幅":1.32,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.49},{"日期":"2025-02-07T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.38,"最高":11.45,"最低":11.31,"成交量":1407493,"成交额":1601621979.76,"振幅":1.23,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.73},{"日期":"2025-02-10T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.43,"最高":11.5,"最低":11.36,"成交量":1026591,"成交额":1174044624.14,"振幅":1.23,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.53},{"日期":"2025-02-11T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.42,"最高":11.47,"最低":11.37,"成交量":844520,"成交额":963865614.95,"振幅":0.87,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.44},{"日期":"2025-02-12T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.42,"最高":11.43,"最低":11.34,"成交量":988807,"成交额":1125323632.69,"振幅":0.79,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.51},{"日期":"2025-02-13T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.5,"最高":11.55,"最低":11.4,"成交量":1358639,"成交额":1560709510.83,"振幅":1.31,"涨跌幅":0.7,"涨跌额":0.08,"换手率":0.7},{"日期":"2025-02-14T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.55,"最高":11.55,"最低":11.43,"成交量":973058,"成交额":1118355996.56,"振幅":1.04,"涨跌幅":0.43,"涨跌额":0.05,"换手率":0.5},{"日期":"2025-02-17T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.78,"最高":11.8,"最低":11.55,"成交量":2061965,"成交额":2413146066.57,"振幅":2.16,"涨跌幅":1.99,"涨跌额":0.23,"换手率":1.06},{"日期":"2025-02-18T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.81,"最高":11.96,"最低":11.76,"成交量":1996610,"成交额":2371071466.89,"振幅":1.7,"涨跌幅":0.25,"涨跌额":0.03,"换手率":1.03},{"日期":"2025-02-19T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":11.71,"最高":11.81,"最低":11.68,"成交量":1177749,"成交额":1382467174.27,"振幅":1.1,"涨跌幅":-0.85,"涨跌额":-0.1,"换手率":0.61},{"日期":"2025-02-20T00:00:00.000","股票代码":"000001","开盘":11.71,"收盘":11.66,"最高":11.76,"最低":11.65,"成交量":784396,"成交额":917231443.37,"振幅":0.94,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.4},{"日期":"2025-02-21T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":11.64,"最高":11.71,"最低":11.55,"成交量":973969,"成交额":1131033823.93,"振幅":1.37,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.5},{"日期":"2025-02-24T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.59,"最高":11.69,"最低":11.56,"成交量":949956,"成交额":1103548964.32,"振幅":1.12,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.49},{"日期":"2025-02-25T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.47,"最高":11.58,"最低":11.46,"成交量":917156,"成交额":1055685157.06,"振幅":1.04,"涨跌幅":-1.04,"涨跌额":-0.12,"换手率":0.47},{"日期":"2025-02-26T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.52,"最高":11.6,"最低":11.47,"成交量":841646,"成交额":970641211.48,"振幅":1.13,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.43},{"日期":"2025-02-27T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.62,"最高":11.63,"最低":11.46,"成交量":977310,"成交额":1130386662.02,"振幅":1.48,"涨跌幅":0.87,"涨跌额":0.1,"换手率":0.5},{"日期":"2025-02-28T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.53,"最高":11.68,"最低":11.5,"成交量":949088,"成交额":1100335054.08,"振幅":1.55,"涨跌幅":-0.77,"涨跌额":-0.09,"换手率":0.49},{"日期":"2025-03-03T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.51,"最高":11.56,"最低":11.45,"成交量":830457,"成交额":955266366.31,"振幅":0.95,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.43},{"日期":"2025-03-04T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.51,"最高":11.55,"最低":11.44,"成交量":683179,"成交额":785447989.45,"振幅":0.96,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.35},{"日期":"2025-03-05T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.66,"最高":11.67,"最低":11.48,"成交量":1080645,"成交额":1254892073.93,"振幅":1.65,"涨跌幅":1.3,"涨跌额":0.15,"换手率":0.56},{"日期":"2025-03-06T00:00:00.000","股票代码":"000001","开盘":11.69,"收盘":11.63,"最高":11.7,"最低":11.6,"成交量":877408,"成交额":1021780609.28,"振幅":0.86,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.45},{"日期":"2025-03-07T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.67,"最高":11.69,"最低":11.6,"成交量":835537,"成交额":973236689.8,"振幅":0.77,"涨跌幅":0.34,"涨跌额":0.04,"换手率":0.43},{"日期":"2025-03-10T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.59,"最高":11.67,"最低":11.55,"成交量":663834,"成交额":769261385.33,"振幅":1.03,"涨跌幅":-0.69,"涨跌额":-0.08,"换手率":0.34},{"日期":"2025-03-11T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.61,"最高":11.61,"最低":11.52,"成交量":608975,"成交额":704240463.95,"振幅":0.78,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.31},{"日期":"2025-03-12T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.85,"最高":11.87,"最低":11.56,"成交量":1877318,"成交额":2210904482.32,"振幅":2.67,"涨跌幅":2.07,"涨跌额":0.24,"换手率":0.97},{"日期":"2025-03-13T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.84,"最高":11.91,"最低":11.78,"成交量":1312371,"成交额":1555123173.93,"振幅":1.1,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.68},{"日期":"2025-03-14T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.97,"最高":12.0,"最低":11.82,"成交量":1722418,"成交额":2057970454.4,"振幅":1.52,"涨跌幅":1.1,"涨跌额":0.13,"换手率":0.89},{"日期":"2025-03-17T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.5,"最高":11.67,"最低":11.46,"成交量":4603612,"成交额":5315522816.99,"振幅":1.75,"涨跌幅":-3.93,"涨跌额":-0.47,"换手率":2.37},{"日期":"2025-03-18T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.49,"最高":11.54,"最低":11.48,"成交量":1605290,"成交额":1846500421.28,"振幅":0.52,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.83},{"日期":"2025-03-19T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.52,"最高":11.53,"最低":11.46,"成交量":1362455,"成交额":1566452160.69,"振幅":0.61,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.7},{"日期":"2025-03-20T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.49,"最高":11.61,"最低":11.49,"成交量":1101157,"成交额":1268849139.57,"振幅":1.04,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.57},{"日期":"2025-03-21T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.42,"最高":11.52,"最低":11.39,"成交量":1376389,"成交额":1576151833.21,"振幅":1.13,"涨跌幅":-0.61,"涨跌额":-0.07,"换手率":0.71},{"日期":"2025-03-24T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.38,"最高":11.44,"最低":11.34,"成交量":1164577,"成交额":1325564001.84,"振幅":0.88,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.6},{"日期":"2025-03-25T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.43,"最高":11.43,"最低":11.36,"成交量":735609,"成交额":839142044.46,"振幅":0.62,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.38},{"日期":"2025-03-26T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.38,"最高":11.43,"最低":11.37,"成交量":740863,"成交额":843536936.19,"振幅":0.52,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.38},{"日期":"2025-03-27T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.39,"最高":11.41,"最低":11.35,"成交量":553349,"成交额":629863382.77,"振幅":0.53,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.29},{"日期":"2025-03-28T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.35,"最高":11.4,"最低":11.34,"成交量":644946,"成交额":732420873.55,"振幅":0.53,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.33},{"日期":"2025-03-31T00:00:00.000","股票代码":"000001","开盘":11.36,"收盘":11.26,"最高":11.38,"最低":11.26,"成交量":1116126,"成交额":1262598263.31,"振幅":1.06,"涨跌幅":-0.79,"涨跌额":-0.09,"换手率":0.58},{"日期":"2025-04-01T00:00:00.000","股票代码":"000001","开盘":11.27,"收盘":11.27,"最高":11.3,"最低":11.22,"成交量":681470,"成交额":767424131.4,"振幅":0.71,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.35},{"日期":"2025-04-02T00:00:00.000","股票代码":"000001","开盘":11.25,"收盘":11.37,"最高":11.41,"最低":11.25,"成交量":932642,"成交额":1058747240.7,"振幅":1.42,"涨跌幅":0.89,"涨跌额":0.1,"换手率":0.48},{"日期":"2025-04-03T00:00:00.000","股票代码":"000001","开盘":11.31,"收盘":11.34,"最高":11.39,"最低":11.3,"成交量":643914,"成交额":730375807.93,"振幅":0.79,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.33},{"日期":"2025-04-07T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.7,"最高":11.05,"最低":10.48,"成交量":2545560,"成交额":2751055412.06,"振幅":5.03,"涨跌幅":-5.64,"涨跌额":-0.64,"换手率":1.31},{"日期":"2025-04-08T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.82,"最高":10.85,"最低":10.66,"成交量":1463988,"成交额":1576590039.86,"振幅":1.78,"涨跌幅":1.12,"涨跌额":0.12,"换手率":0.75},{"日期":"2025-04-09T00:00:00.000","股票代码":"000001","开盘":10.73,"收盘":10.8,"最高":10.83,"最低":10.66,"成交量":1064394,"成交额":1145238957.67,"振幅":1.57,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.55},{"日期":"2025-04-10T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.9,"最高":10.93,"最低":10.82,"成交量":866548,"成交额":943352301.94,"振幅":1.02,"涨跌幅":0.93,"涨跌额":0.1,"换手率":0.45},{"日期":"2025-04-11T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.89,"最高":10.9,"最低":10.83,"成交量":583879,"成交额":634311779.86,"振幅":0.64,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.3},{"日期":"2025-04-14T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":10.93,"最高":11.04,"最低":10.92,"成交量":785993,"成交额":862557143.66,"振幅":1.1,"涨跌幅":0.37,"涨跌额":0.04,"换手率":0.41},{"日期":"2025-04-15T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.95,"最高":10.97,"最低":10.9,"成交量":722754,"成交额":790139077.1,"振幅":0.64,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.37},{"日期":"2025-04-16T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":11.0,"最高":11.01,"最低":10.91,"成交量":842822,"成交额":923316062.54,"振幅":0.91,"涨跌幅":0.46,"涨跌额":0.05,"换手率":0.43},{"日期":"2025-04-17T00:00:00.000","股票代码":"000001","开盘":10.95,"收盘":11.06,"最高":11.08,"最低":10.93,"成交量":823919,"成交额":907597513.1,"振幅":1.36,"涨跌幅":0.55,"涨跌额":0.06,"换手率":0.42},{"日期":"2025-04-18T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.18,"最高":11.19,"最低":11.03,"成交量":727098,"成交额":810031605.1,"振幅":1.45,"涨跌幅":1.08,"涨跌额":0.12,"换手率":0.37},{"日期":"2025-04-21T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.02,"最高":11.13,"最低":10.97,"成交量":1114184,"成交额":1230804536.03,"振幅":1.43,"涨跌幅":-1.43,"涨跌额":-0.16,"换手率":0.57},{"日期":"2025-04-22T00:00:00.000","股票代码":"000001","开盘":11.02,"收盘":11.04,"最高":11.06,"最低":10.98,"成交量":831129,"成交额":915967678.28,"振幅":0.73,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.43},{"日期":"2025-04-23T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.01,"最高":11.05,"最低":10.97,"成交量":586383,"成交额":645842400.13,"振幅":0.72,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.3},{"日期":"2025-04-24T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.03,"最高":11.06,"最低":10.99,"成交量":689256,"成交额":760348555.36,"振幅":0.64,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.36},{"日期":"2025-04-25T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":11.01,"最高":11.05,"最低":10.99,"成交量":637547,"成交额":702315255.47,"振幅":0.54,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.33},{"日期":"2025-04-28T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.0,"最高":11.04,"最低":10.96,"成交量":642018,"成交额":706520175.92,"振幅":0.73,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.33},{"日期":"2025-04-29T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":10.98,"最高":11.02,"最低":10.95,"成交量":649045,"成交额":712792543.41,"振幅":0.64,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.33},{"日期":"2025-04-30T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.91,"最高":10.97,"最低":10.89,"成交量":869835,"成交额":949911030.4,"振幅":0.73,"涨跌幅":-0.64,"涨跌额":-0.07,"换手率":0.45},{"日期":"2025-05-06T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.96,"最高":11.0,"最低":10.89,"成交量":854671,"成交额":935212114.49,"振幅":1.01,"涨跌幅":0.46,"涨跌额":0.05,"换手率":0.44},{"日期":"2025-05-07T00:00:00.000","股票代码":"000001","开盘":11.01,"收盘":11.03,"最高":11.04,"最低":10.97,"成交量":1126270,"成交额":1240098147.39,"振幅":0.64,"涨跌幅":0.64,"涨跌额":0.07,"换手率":0.58},{"日期":"2025-05-08T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.08,"最高":11.08,"最低":10.99,"成交量":1056614,"成交额":1167913497.88,"振幅":0.82,"涨跌幅":0.45,"涨跌额":0.05,"换手率":0.54},{"日期":"2025-05-09T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":11.15,"最高":11.17,"最低":11.06,"成交量":999897,"成交额":1113688152.8,"振幅":0.99,"涨跌幅":0.63,"涨跌额":0.07,"换手率":0.52},{"日期":"2025-05-12T00:00:00.000","股票代码":"000001","开盘":11.16,"收盘":11.16,"最高":11.22,"最低":11.13,"成交量":895605,"成交额":1000478411.18,"振幅":0.81,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.46},{"日期":"2025-05-13T00:00:00.000","股票代码":"000001","开盘":11.19,"收盘":11.29,"最高":11.33,"最低":11.15,"成交量":1261031,"成交额":1420501315.06,"振幅":1.61,"涨跌幅":1.16,"涨跌额":0.13,"换手率":0.65},{"日期":"2025-05-14T00:00:00.000","股票代码":"000001","开盘":11.29,"收盘":11.43,"最高":11.47,"最低":11.25,"成交量":1683514,"成交额":1912995432.64,"振幅":1.95,"涨跌幅":1.24,"涨跌额":0.14,"换手率":0.87},{"日期":"2025-05-15T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.39,"最高":11.5,"最低":11.38,"成交量":1035460,"成交额":1183732832.12,"振幅":1.05,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.53},{"日期":"2025-05-16T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.38,"最高":11.43,"最低":11.31,"成交量":914744,"成交额":1039223622.85,"振幅":1.05,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.47},{"日期":"2025-05-19T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.37,"最高":11.47,"最低":11.36,"成交量":831391,"成交额":949883545.33,"振幅":0.97,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.43},{"日期":"2025-05-20T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.39,"最高":11.47,"最低":11.37,"成交量":643635,"成交额":734455265.82,"振幅":0.88,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.33},{"日期":"2025-05-21T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.48,"最高":11.59,"最低":11.39,"成交量":1328278,"成交额":1528350367.92,"振幅":1.76,"涨跌幅":0.79,"涨跌额":0.09,"换手率":0.68},{"日期":"2025-05-22T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.55,"最高":11.56,"最低":11.44,"成交量":1002968,"成交额":1155265063.51,"振幅":1.05,"涨跌幅":0.61,"涨跌额":0.07,"换手率":0.52},{"日期":"2025-05-23T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.46,"最高":11.6,"最低":11.43,"成交量":962643,"成交额":1108636100.57,"振幅":1.47,"涨跌幅":-0.78,"涨跌额":-0.09,"换手率":0.5},{"日期":"2025-05-26T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.42,"最高":11.5,"最低":11.4,"成交量":699159,"成交额":800495684.57,"振幅":0.87,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.36},{"日期":"2025-05-27T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.49,"最高":11.54,"最低":11.42,"成交量":801915,"成交额":921912281.33,"振幅":1.05,"涨跌幅":0.61,"涨跌额":0.07,"换手率":0.41},{"日期":"2025-05-28T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.53,"最高":11.55,"最低":11.44,"成交量":658179,"成交额":757571318.99,"振幅":0.96,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.34},{"日期":"2025-05-29T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.46,"最高":11.55,"最低":11.45,"成交量":919807,"成交额":1056726384.22,"振幅":0.87,"涨跌幅":-0.61,"涨跌额":-0.07,"换手率":0.47},{"日期":"2025-05-30T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.56,"最高":11.58,"最低":11.44,"成交量":1130849,"成交额":1303433716.38,"振幅":1.22,"涨跌幅":0.87,"涨跌额":0.1,"换手率":0.58},{"日期":"2025-06-03T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.81,"最高":11.91,"最低":11.53,"成交量":2192480,"成交额":2580962600.64,"振幅":3.29,"涨跌幅":2.16,"涨跌额":0.25,"换手率":1.13},{"日期":"2025-06-04T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.84,"最高":11.88,"最低":11.78,"成交量":1167960,"成交额":1383019682.25,"振幅":0.85,"涨跌幅":0.25,"涨跌额":0.03,"换手率":0.6},{"日期":"2025-06-05T00:00:00.000","股票代码":"000001","开盘":11.88,"收盘":11.67,"最高":11.91,"最低":11.66,"成交量":1166803,"成交额":1369212336.43,"振幅":2.11,"涨跌幅":-1.44,"涨跌额":-0.17,"换手率":0.6},{"日期":"2025-06-06T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.7,"最高":11.79,"最低":11.68,"成交量":682353,"成交额":799900023.53,"振幅":0.94,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.35},{"日期":"2025-06-09T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":11.71,"最高":11.75,"最低":11.65,"成交量":773255,"成交额":905092604.93,"振幅":0.85,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.4},{"日期":"2025-06-10T00:00:00.000","股票代码":"000001","开盘":11.72,"收盘":11.81,"最高":11.89,"最低":11.71,"成交量":1428132,"成交额":1689018780.13,"振幅":1.54,"涨跌幅":0.85,"涨跌额":0.1,"换手率":0.74},{"日期":"2025-06-11T00:00:00.000","股票代码":"000001","开盘":11.82,"收盘":11.85,"最高":11.93,"最低":11.79,"成交量":1094667,"成交额":1298656315.35,"振幅":1.19,"涨跌幅":0.34,"涨跌额":0.04,"换手率":0.56},{"日期":"2025-06-12T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.68,"最高":11.7,"最低":11.52,"成交量":1290220,"成交额":1500287176.22,"振幅":1.52,"涨跌幅":-1.43,"涨跌额":-0.17,"换手率":0.66},{"日期":"2025-06-13T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.58,"最高":11.74,"最低":11.56,"成交量":1095494,"成交额":1272773100.57,"振幅":1.54,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.56},{"日期":"2025-06-16T00:00:00.000","股票代码":"000001","开盘":11.57,"收盘":11.79,"最高":11.79,"最低":11.53,"成交量":1174438,"成交额":1371041708.41,"振幅":2.25,"涨跌幅":1.81,"涨跌额":0.21,"换手率":0.61},{"日期":"2025-06-17T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.76,"最高":11.88,"最低":11.71,"成交量":890027,"成交额":1048960748.8,"振幅":1.44,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.46},{"日期":"2025-06-18T00:00:00.000","股票代码":"000001","开盘":11.78,"收盘":11.77,"最高":11.81,"最低":11.66,"成交量":683521,"成交额":802908097.73,"振幅":1.28,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.35},{"日期":"2025-06-19T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.7,"最高":11.78,"最低":11.65,"成交量":832247,"成交额":974127330.84,"振幅":1.1,"涨跌幅":-0.59,"涨跌额":-0.07,"换手率":0.43},{"日期":"2025-06-20T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.84,"最高":11.86,"最低":11.67,"成交量":1309198,"成交额":1544541881.0,"振幅":1.62,"涨跌幅":1.2,"涨跌额":0.14,"换手率":0.67},{"日期":"2025-06-23T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.93,"最高":11.97,"最低":11.67,"成交量":1389170,"成交额":1646476917.07,"振幅":2.53,"涨跌幅":0.76,"涨跌额":0.09,"换手率":0.72},{"日期":"2025-06-24T00:00:00.000","股票代码":"000001","开盘":11.9,"收盘":11.93,"最高":12.01,"最低":11.84,"成交量":1308525,"成交额":1560621893.02,"振幅":1.42,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.67},{"日期":"2025-06-25T00:00:00.000","股票代码":"000001","开盘":11.93,"收盘":12.06,"最高":12.08,"最低":11.83,"成交量":1675116,"成交额":2007989726.91,"振幅":2.1,"涨跌幅":1.09,"涨跌额":0.13,"换手率":0.86},{"日期":"2025-06-26T00:00:00.000","股票代码":"000001","开盘":12.05,"收盘":12.41,"最高":12.48,"最低":12.01,"成交量":2174578,"成交额":2672207528.88,"振幅":3.9,"涨跌幅":2.9,"涨跌额":0.35,"换手率":1.12},{"日期":"2025-06-27T00:00:00.000","股票代码":"000001","开盘":12.37,"收盘":12.2,"最高":12.58,"最低":12.13,"成交量":2377600,"成交额":2937865058.47,"振幅":3.63,"涨跌幅":-1.69,"涨跌额":-0.21,"换手率":1.23},{"日期":"2025-06-30T00:00:00.000","股票代码":"000001","开盘":12.14,"收盘":12.07,"最高":12.17,"最低":11.96,"成交量":1504820,"成交额":1812492376.93,"振幅":1.72,"涨跌幅":-1.07,"涨跌额":-0.13,"换手率":0.78},{"日期":"2025-07-01T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.3,"最高":12.33,"最低":12.06,"成交量":1354341,"成交额":1653806750.47,"振幅":2.24,"涨跌幅":1.91,"涨跌额":0.23,"换手率":0.7},{"日期":"2025-07-02T00:00:00.000","股票代码":"000001","开盘":12.31,"收盘":12.32,"最高":12.41,"最低":12.23,"成交量":1200412,"成交额":1481842212.5,"振幅":1.46,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.62},{"日期":"2025-07-03T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.35,"最高":12.42,"最低":12.28,"成交量":794086,"成交额":980546007.28,"振幅":1.14,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.41},{"日期":"2025-07-04T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.6,"最高":12.72,"最低":12.3,"成交量":1775333,"成交额":2224874055.62,"振幅":3.4,"涨跌幅":2.02,"涨跌额":0.25,"换手率":0.91},{"日期":"2025-07-07T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.78,"最高":12.82,"最低":12.6,"成交量":1495407,"成交额":1901755851.27,"振幅":1.75,"涨跌幅":1.43,"涨跌额":0.18,"换手率":0.77},{"日期":"2025-07-08T00:00:00.000","股票代码":"000001","开盘":12.75,"收盘":12.69,"最高":12.84,"最低":12.65,"成交量":1090986,"成交额":1387093602.06,"振幅":1.49,"涨跌幅":-0.7,"涨跌额":-0.09,"换手率":0.56},{"日期":"2025-07-09T00:00:00.000","股票代码":"000001","开盘":12.66,"收盘":12.84,"最高":12.9,"最低":12.66,"成交量":1205963,"成交额":1542699034.65,"振幅":1.89,"涨跌幅":1.18,"涨跌额":0.15,"换手率":0.62},{"日期":"2025-07-10T00:00:00.000","股票代码":"000001","开盘":12.82,"收盘":13.18,"最高":13.33,"最低":12.79,"成交量":2481416,"成交额":3249454028.73,"振幅":4.21,"涨跌幅":2.65,"涨跌额":0.34,"换手率":1.28},{"日期":"2025-07-11T00:00:00.000","股票代码":"000001","开盘":13.19,"收盘":12.91,"最高":13.3,"最低":12.89,"成交量":2443744,"成交额":3200219566.16,"振幅":3.11,"涨跌幅":-2.05,"涨跌额":-0.27,"换手率":1.26},{"日期":"2025-07-14T00:00:00.000","股票代码":"000001","开盘":12.87,"收盘":12.98,"最高":13.17,"最低":12.86,"成交量":1872896,"成交额":2440924105.22,"振幅":2.4,"涨跌幅":0.54,"涨跌额":0.07,"换手率":0.97},{"日期":"2025-07-15T00:00:00.000","股票代码":"000001","开盘":12.99,"收盘":12.73,"最高":13.04,"最低":12.71,"成交量":1810531,"成交额":2322277284.93,"振幅":2.54,"涨跌幅":-1.93,"涨跌额":-0.25,"换手率":0.93},{"日期":"2025-07-16T00:00:00.000","股票代码":"000001","开盘":12.73,"收盘":12.64,"最高":12.76,"最低":12.5,"成交量":1927864,"成交额":2424983973.27,"振幅":2.04,"涨跌幅":-0.71,"涨跌额":-0.09,"换手率":0.99},{"日期":"2025-07-17T00:00:00.000","股票代码":"000001","开盘":12.61,"收盘":12.59,"最高":12.7,"最低":12.54,"成交量":944641,"成交额":1189666226.65,"振幅":1.27,"涨跌幅":-0.4,"涨跌额":-0.05,"换手率":0.49},{"日期":"2025-07-18T00:00:00.000","股票代码":"000001","开盘":12.62,"收盘":12.7,"最高":12.75,"最低":12.6,"成交量":1241206,"成交额":1574176824.24,"振幅":1.19,"涨跌幅":0.87,"涨跌额":0.11,"换手率":0.64},{"日期":"2025-07-21T00:00:00.000","股票代码":"000001","开盘":12.64,"收盘":12.61,"最高":12.71,"最低":12.55,"成交量":1079027,"成交额":1360155718.72,"振幅":1.26,"涨跌幅":-0.71,"涨跌额":-0.09,"换手率":0.56},{"日期":"2025-07-22T00:00:00.000","股票代码":"000001","开盘":12.6,"收盘":12.49,"最高":12.6,"最低":12.32,"成交量":1935229,"成交额":2408337285.96,"振幅":2.22,"涨跌幅":-0.95,"涨跌额":-0.12,"换手率":1.0},{"日期":"2025-07-23T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.53,"最高":12.63,"最低":12.45,"成交量":1370520,"成交额":1719158802.83,"振幅":1.44,"涨跌幅":0.32,"涨跌额":0.04,"换手率":0.71},{"日期":"2025-07-24T00:00:00.000","股票代码":"000001","开盘":12.53,"收盘":12.35,"最高":12.53,"最低":12.33,"成交量":1959351,"成交额":2426175235.74,"振幅":1.6,"涨跌幅":-1.44,"涨跌额":-0.18,"换手率":1.01},{"日期":"2025-07-25T00:00:00.000","股票代码":"000001","开盘":12.33,"收盘":12.35,"最高":12.46,"最低":12.32,"成交量":1108267,"成交额":1372103731.0,"振幅":1.13,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.57},{"日期":"2025-07-28T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.46,"最高":12.53,"最低":12.32,"成交量":1238243,"成交额":1541317046.96,"振幅":1.7,"涨跌幅":0.89,"涨跌额":0.11,"换手率":0.64},{"日期":"2025-07-29T00:00:00.000","股票代码":"000001","开盘":12.46,"收盘":12.34,"最高":12.51,"最低":12.34,"成交量":1012818,"成交额":1255113972.39,"振幅":1.36,"涨跌幅":-0.96,"涨跌额":-0.12,"换手率":0.52},{"日期":"2025-07-30T00:00:00.000","股票代码":"000001","开盘":12.35,"收盘":12.49,"最高":12.64,"最低":12.34,"成交量":1715164,"成交额":2149934404.53,"振幅":2.43,"涨跌幅":1.22,"涨跌额":0.15,"换手率":0.88},{"日期":"2025-07-31T00:00:00.000","股票代码":"000001","开盘":12.51,"收盘":12.23,"最高":12.55,"最低":12.22,"成交量":1690081,"成交额":2079630602.38,"振幅":2.64,"涨跌幅":-2.08,"涨跌额":-0.26,"换手率":0.87},{"日期":"2025-08-01T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.28,"最高":12.33,"最低":12.15,"成交量":1012187,"成交额":1240239179.62,"振幅":1.47,"涨跌幅":0.41,"涨跌额":0.05,"换手率":0.52},{"日期":"2025-08-04T00:00:00.000","股票代码":"000001","开盘":12.24,"收盘":12.3,"最高":12.38,"最低":12.21,"成交量":1032690,"成交额":1271376406.58,"振幅":1.38,"涨跌幅":0.16,"涨跌额":0.02,"换手率":0.53},{"日期":"2025-08-05T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.47,"最高":12.5,"最低":12.28,"成交量":1132078,"成交额":1405152349.43,"振幅":1.79,"涨跌幅":1.38,"涨跌额":0.17,"换手率":0.58},{"日期":"2025-08-06T00:00:00.000","股票代码":"000001","开盘":12.47,"收盘":12.46,"最高":12.52,"最低":12.4,"成交量":690448,"成交额":859684675.49,"振幅":0.96,"涨跌幅":-0.08,"涨跌额":-0.01,"换手率":0.36},{"日期":"2025-08-07T00:00:00.000","股票代码":"000001","开盘":12.44,"收盘":12.47,"最高":12.53,"最低":12.39,"成交量":722053,"成交额":900760012.96,"振幅":1.12,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.37},{"日期":"2025-08-08T00:00:00.000","股票代码":"000001","开盘":12.48,"收盘":12.4,"最高":12.53,"最低":12.39,"成交量":829796,"成交额":1032586758.9,"振幅":1.12,"涨跌幅":-0.56,"涨跌额":-0.07,"换手率":0.43},{"日期":"2025-08-11T00:00:00.000","股票代码":"000001","开盘":12.4,"收盘":12.3,"最高":12.42,"最低":12.27,"成交量":934353,"成交额":1150305112.61,"振幅":1.21,"涨跌幅":-0.81,"涨跌额":-0.1,"换手率":0.48},{"日期":"2025-08-12T00:00:00.000","股票代码":"000001","开盘":12.3,"收盘":12.33,"最高":12.4,"最低":12.3,"成交量":680056,"成交额":839635630.05,"振幅":0.81,"涨跌幅":0.24,"涨跌额":0.03,"换手率":0.35},{"日期":"2025-08-13T00:00:00.000","股票代码":"000001","开盘":12.37,"收盘":12.26,"最高":12.4,"最低":12.23,"成交量":1119813,"成交额":1376777908.92,"振幅":1.38,"涨跌幅":-0.57,"涨跌额":-0.07,"换手率":0.58},{"日期":"2025-08-14T00:00:00.000","股票代码":"000001","开盘":12.27,"收盘":12.2,"最高":12.34,"最低":12.19,"成交量":1241041,"成交额":1523447931.74,"振幅":1.22,"涨跌幅":-0.49,"涨跌额":-0.06,"换手率":0.64},{"日期":"2025-08-15T00:00:00.000","股票代码":"000001","开盘":12.23,"收盘":12.08,"最高":12.23,"最低":11.94,"成交量":1948503,"成交额":2344073499.27,"振幅":2.38,"涨跌幅":-0.98,"涨跌额":-0.12,"换手率":1.0},{"日期":"2025-08-18T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.08,"最高":12.15,"最低":12.03,"成交量":1239058,"成交额":1496527038.59,"振幅":0.99,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.64},{"日期":"2025-08-19T00:00:00.000","股票代码":"000001","开盘":12.1,"收盘":12.06,"最高":12.12,"最低":12.02,"成交量":892860,"成交额":1077380172.82,"振幅":0.83,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.46},{"日期":"2025-08-20T00:00:00.000","股票代码":"000001","开盘":12.06,"收盘":12.07,"最高":12.12,"最低":11.98,"成交量":1048739,"成交额":1265435773.22,"振幅":1.16,"涨跌幅":0.08,"涨跌额":0.01,"换手率":0.54},{"日期":"2025-08-21T00:00:00.000","股票代码":"000001","开盘":12.05,"收盘":12.15,"最高":12.19,"最低":12.03,"成交量":1217418,"成交额":1477053291.9,"振幅":1.33,"涨跌幅":0.66,"涨跌额":0.08,"换手率":0.63},{"日期":"2025-08-22T00:00:00.000","股票代码":"000001","开盘":12.15,"收盘":12.06,"最高":12.17,"最低":11.98,"成交量":1644260,"成交额":1979461310.91,"振幅":1.56,"涨跌幅":-0.74,"涨跌额":-0.09,"换手率":0.85},{"日期":"2025-08-25T00:00:00.000","股票代码":"000001","开盘":12.12,"收盘":12.45,"最高":12.53,"最低":12.1,"成交量":3045088,"成交额":3761289075.87,"振幅":3.57,"涨跌幅":3.23,"涨跌额":0.39,"换手率":1.57},{"日期":"2025-08-26T00:00:00.000","股票代码":"000001","开盘":12.45,"收盘":12.36,"最高":12.5,"最低":12.3,"成交量":1383599,"成交额":1709560922.86,"振幅":1.61,"涨跌幅":-0.72,"涨跌额":-0.09,"换手率":0.71},{"日期":"2025-08-27T00:00:00.000","股票代码":"000001","开盘":12.32,"收盘":12.06,"最高":12.36,"最低":12.05,"成交量":1860050,"成交额":2268070720.55,"振幅":2.51,"涨跌幅":-2.43,"涨跌额":-0.3,"换手率":0.96},{"日期":"2025-08-28T00:00:00.000","股票代码":"000001","开盘":12.09,"收盘":12.08,"最高":12.14,"最低":11.97,"成交量":1653588,"成交额":1991723373.76,"振幅":1.41,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.85},{"日期":"2025-08-29T00:00:00.000","股票代码":"000001","开盘":12.05,"收盘":12.05,"最高":12.22,"最低":12.03,"成交量":1805126,"成交额":2186232853.05,"振幅":1.57,"涨跌幅":-0.25,"涨跌额":-0.03,"换手率":0.93},{"日期":"2025-09-01T00:00:00.000","股票代码":"000001","开盘":12.05,"收盘":11.89,"最高":12.05,"最低":11.85,"成交量":1858459,"成交额":2214306331.71,"振幅":1.66,"涨跌幅":-1.33,"涨跌额":-0.16,"换手率":0.96},{"日期":"2025-09-02T00:00:00.000","股票代码":"000001","开盘":11.85,"收盘":11.98,"最高":11.99,"最低":11.84,"成交量":1492716,"成交额":1780010208.88,"振幅":1.26,"涨跌幅":0.76,"涨跌额":0.09,"换手率":0.77},{"日期":"2025-09-03T00:00:00.000","股票代码":"000001","开盘":11.98,"收盘":11.75,"最高":12.01,"最低":11.74,"成交量":1367232,"成交额":1619322977.46,"振幅":2.25,"涨跌幅":-1.92,"涨跌额":-0.23,"换手率":0.7},{"日期":"2025-09-04T00:00:00.000","股票代码":"000001","开盘":11.76,"收盘":11.74,"最高":11.77,"最低":11.6,"成交量":1295300,"成交额":1513956779.44,"振幅":1.45,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.67},{"日期":"2025-09-05T00:00:00.000","股票代码":"000001","开盘":11.73,"收盘":11.72,"最高":11.74,"最低":11.63,"成交量":819662,"成交额":957547462.67,"振幅":0.94,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.42},{"日期":"2025-09-08T00:00:00.000","股票代码":"000001","开盘":11.71,"收盘":11.7,"最高":11.78,"最低":11.67,"成交量":924431,"成交额":1083054608.28,"振幅":0.94,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.48},{"日期":"2025-09-09T00:00:00.000","股票代码":"000001","开盘":11.71,"收盘":11.75,"最高":11.78,"最低":11.68,"成交量":860539,"成交额":1009279728.78,"振幅":0.85,"涨跌幅":0.43,"涨跌额":0.05,"换手率":0.44},{"日期":"2025-09-10T00:00:00.000","股票代码":"000001","开盘":11.74,"收盘":11.77,"最高":11.79,"最低":11.71,"成交量":792668,"成交额":932170200.65,"振幅":0.68,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.41},{"日期":"2025-09-11T00:00:00.000","股票代码":"000001","开盘":11.77,"收盘":11.85,"最高":11.85,"最低":11.71,"成交量":963932,"成交额":1134234366.9,"振幅":1.19,"涨跌幅":0.68,"涨跌额":0.08,"换手率":0.5},{"日期":"2025-09-12T00:00:00.000","股票代码":"000001","开盘":11.83,"收盘":11.72,"最高":11.88,"最低":11.7,"成交量":940385,"成交额":1107449056.76,"振幅":1.52,"涨跌幅":-1.1,"涨跌额":-0.13,"换手率":0.48},{"日期":"2025-09-15T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.65,"最高":11.72,"最低":11.63,"成交量":840387,"成交额":980347616.84,"振幅":0.77,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.43},{"日期":"2025-09-16T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.64,"最高":11.71,"最低":11.61,"成交量":708048,"成交额":825169463.93,"振幅":0.86,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.36},{"日期":"2025-09-17T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.64,"最高":11.67,"最低":11.58,"成交量":771129,"成交额":896750270.44,"振幅":0.77,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.4},{"日期":"2025-09-18T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.41,"最高":11.66,"最低":11.38,"成交量":1386160,"成交额":1594827200.16,"振幅":2.41,"涨跌幅":-1.98,"涨跌额":-0.23,"换手率":0.71},{"日期":"2025-09-19T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.45,"最高":11.51,"最低":11.37,"成交量":834651,"成交额":955004096.91,"振幅":1.23,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.43},{"日期":"2025-09-22T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.38,"最高":11.47,"最低":11.37,"成交量":596402,"成交额":680158438.95,"振幅":0.87,"涨跌幅":-0.61,"涨跌额":-0.07,"换手率":0.31},{"日期":"2025-09-23T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.52,"最高":11.58,"最低":11.32,"成交量":1341430,"成交额":1543271184.51,"振幅":2.28,"涨跌幅":1.23,"涨跌额":0.14,"换手率":0.69},{"日期":"2025-09-24T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.46,"最高":11.62,"最低":11.43,"成交量":1139583,"成交额":1310214181.06,"振幅":1.65,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.59},{"日期":"2025-09-25T00:00:00.000","股票代码":"000001","开盘":11.43,"收盘":11.4,"最高":11.47,"最低":11.36,"成交量":773276,"成交额":881943147.97,"振幅":0.96,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.4},{"日期":"2025-09-26T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.4,"最高":11.44,"最低":11.32,"成交量":753239,"成交额":856917687.88,"振幅":1.05,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.39},{"日期":"2025-09-29T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.37,"最高":11.48,"最低":11.27,"成交量":1176012,"成交额":1334456973.74,"振幅":1.84,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.61},{"日期":"2025-09-30T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.34,"最高":11.37,"最低":11.29,"成交量":832479,"成交额":942224081.28,"振幅":0.7,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.43},{"日期":"2025-10-09T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.4,"最高":11.41,"最低":11.27,"成交量":1047469,"成交额":1187061682.96,"振幅":1.23,"涨跌幅":0.53,"涨跌额":0.06,"换手率":0.54},{"日期":"2025-10-10T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.43,"最高":11.49,"最低":11.36,"成交量":1087948,"成交额":1244213512.59,"振幅":1.14,"涨跌幅":0.26,"涨跌额":0.03,"换手率":0.56},{"日期":"2025-10-13T00:00:00.000","股票代码":"000001","开盘":11.32,"收盘":11.4,"最高":11.46,"最低":11.28,"成交量":1168802,"成交额":1328180363.51,"振幅":1.57,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.6},{"日期":"2025-10-14T00:00:00.000","股票代码":"000001","开盘":11.39,"收盘":11.57,"最高":11.6,"最低":11.36,"成交量":1843428,"成交额":2124120304.48,"振幅":2.11,"涨跌幅":1.49,"涨跌额":0.17,"换手率":0.95},{"日期":"2025-10-15T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.4,"最高":11.42,"最低":11.26,"成交量":1271061,"成交额":1443458104.69,"振幅":1.38,"涨跌幅":-1.47,"涨跌额":-0.17,"换手率":0.65},{"日期":"2025-10-16T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.54,"最高":11.55,"最低":11.36,"成交量":1261937,"成交额":1447841584.81,"振幅":1.67,"涨跌幅":1.23,"涨跌额":0.14,"换手率":0.65},{"日期":"2025-10-17T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.4,"最高":11.58,"最低":11.38,"成交量":1039666,"成交额":1193518554.56,"振幅":1.73,"涨跌幅":-1.21,"涨跌额":-0.14,"换手率":0.54},{"日期":"2025-10-20T00:00:00.000","股票代码":"000001","开盘":11.41,"收盘":11.42,"最高":11.45,"最低":11.27,"成交量":952641,"成交额":1081829699.98,"振幅":1.58,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.49},{"日期":"2025-10-21T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.43,"最高":11.47,"最低":11.39,"成交量":761165,"成交额":869658079.64,"振幅":0.7,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.39},{"日期":"2025-10-22T00:00:00.000","股票代码":"000001","开盘":11.4,"收盘":11.52,"最高":11.54,"最低":11.4,"成交量":833703,"成交额":957661635.9,"振幅":1.22,"涨跌幅":0.79,"涨跌额":0.09,"换手率":0.43},{"日期":"2025-10-23T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.63,"最高":11.71,"最低":11.5,"成交量":1373112,"成交额":1593155218.0,"振幅":1.82,"涨跌幅":0.95,"涨跌额":0.11,"换手率":0.71},{"日期":"2025-10-24T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.56,"最高":11.68,"最低":11.55,"成交量":980475,"成交额":1138026681.09,"振幅":1.12,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.51},{"日期":"2025-10-27T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.52,"最高":11.61,"最低":11.44,"成交量":1239485,"成交额":1428199707.19,"振幅":1.47,"涨跌幅":-0.35,"涨跌额":-0.04,"换手率":0.64},{"日期":"2025-10-28T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.47,"最高":11.58,"最低":11.42,"成交量":821568,"成交额":943626835.3,"振幅":1.39,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.42},{"日期":"2025-10-29T00:00:00.000","股票代码":"000001","开盘":11.46,"收盘":11.39,"最高":11.46,"最低":11.36,"成交量":966214,"成交额":1100783363.08,"振幅":0.87,"涨跌幅":-0.7,"涨跌额":-0.08,"换手率":0.5},{"日期":"2025-10-30T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.38,"最高":11.47,"最低":11.36,"成交量":943770,"成交额":1077182643.3,"振幅":0.97,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.49},{"日期":"2025-10-31T00:00:00.000","股票代码":"000001","开盘":11.38,"收盘":11.32,"最高":11.4,"最低":11.3,"成交量":970193,"成交额":1099179193.25,"振幅":0.88,"涨跌幅":-0.53,"涨跌额":-0.06,"换手率":0.5},{"日期":"2025-11-03T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.43,"最高":11.44,"最低":11.3,"成交量":952326,"成交额":1084422503.85,"振幅":1.24,"涨跌幅":0.97,"涨跌额":0.11,"换手率":0.49},{"日期":"2025-11-04T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.59,"最高":11.64,"最低":11.4,"成交量":1503007,"成交额":1737289513.56,"振幅":2.1,"涨跌幅":1.4,"涨跌额":0.16,"换手率":0.77},{"日期":"2025-11-05T00:00:00.000","股票代码":"000001","开盘":11.59,"收盘":11.52,"最高":11.6,"最低":11.5,"成交量":794926,"成交额":918112474.29,"振幅":0.86,"涨跌幅":-0.6,"涨跌额":-0.07,"换手率":0.41},{"日期":"2025-11-06T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.51,"最高":11.58,"最低":11.47,"成交量":766585,"成交额":882799461.59,"振幅":0.95,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.4},{"日期":"2025-11-07T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.55,"最高":11.58,"最低":11.5,"成交量":734851,"成交额":848177983.52,"振幅":0.7,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.38},{"日期":"2025-11-10T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.63,"最高":11.64,"最低":11.45,"成交量":827208,"成交额":957555600.77,"振幅":1.65,"涨跌幅":0.69,"涨跌额":0.08,"换手率":0.43},{"日期":"2025-11-11T00:00:00.000","股票代码":"000001","开盘":11.62,"收盘":11.67,"最高":11.69,"最低":11.57,"成交量":886509,"成交额":1033284775.65,"振幅":1.03,"涨跌幅":0.34,"涨跌额":0.04,"换手率":0.46},{"日期":"2025-11-12T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.68,"最高":11.79,"最低":11.65,"成交量":1141325,"成交额":1337963805.19,"振幅":1.2,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.59},{"日期":"2025-11-13T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.7,"最高":11.72,"最低":11.57,"成交量":978991,"成交额":1139765204.11,"振幅":1.28,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.5},{"日期":"2025-11-14T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.75,"最高":11.84,"最低":11.66,"成交量":1316995,"成交额":1551867288.21,"振幅":1.54,"涨跌幅":0.43,"涨跌额":0.05,"换手率":0.68},{"日期":"2025-11-17T00:00:00.000","股票代码":"000001","开盘":11.75,"收盘":11.67,"最高":11.75,"最低":11.62,"成交量":995233,"成交额":1161416221.76,"振幅":1.11,"涨跌幅":-0.68,"涨跌额":-0.08,"换手率":0.51},{"日期":"2025-11-18T00:00:00.000","股票代码":"000001","开盘":11.65,"收盘":11.59,"最高":11.69,"最低":11.57,"成交量":670077,"成交额":778887577.92,"振幅":1.03,"涨跌幅":-0.69,"涨跌额":-0.08,"换手率":0.35},{"日期":"2025-11-19T00:00:00.000","股票代码":"000001","开盘":11.58,"收盘":11.8,"最高":11.83,"最低":11.57,"成交量":1334996,"成交额":1565428546.57,"振幅":2.24,"涨跌幅":1.81,"涨跌额":0.21,"换手率":0.69},{"日期":"2025-11-20T00:00:00.000","股票代码":"000001","开盘":11.79,"收盘":11.85,"最高":11.99,"最低":11.74,"成交量":1637040,"成交额":1948415939.65,"振幅":2.12,"涨跌幅":0.42,"涨跌额":0.05,"换手率":0.84},{"日期":"2025-11-21T00:00:00.000","股票代码":"000001","开盘":11.8,"收盘":11.69,"最高":11.88,"最低":11.66,"成交量":1465359,"成交额":1721871193.26,"振幅":1.86,"涨跌幅":-1.35,"涨跌额":-0.16,"换手率":0.76},{"日期":"2025-11-24T00:00:00.000","股票代码":"000001","开盘":11.7,"收盘":11.6,"最高":11.73,"最低":11.6,"成交量":1117119,"成交额":1302444629.51,"振幅":1.11,"涨跌幅":-0.77,"涨跌额":-0.09,"换手率":0.58},{"日期":"2025-11-25T00:00:00.000","股票代码":"000001","开盘":11.61,"收盘":11.8,"最高":11.8,"最低":11.58,"成交量":1028081,"成交额":1203879796.74,"振幅":1.9,"涨跌幅":1.72,"涨跌额":0.2,"换手率":0.53},{"日期":"2025-11-26T00:00:00.000","股票代码":"000001","开盘":11.81,"收盘":11.69,"最高":11.85,"最低":11.65,"成交量":821301,"成交额":962935429.85,"振幅":1.69,"涨跌幅":-0.93,"涨跌额":-0.11,"换手率":0.42},{"日期":"2025-11-27T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.71,"最高":11.71,"最低":11.58,"成交量":1011847,"成交额":1178308953.13,"振幅":1.11,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.52},{"日期":"2025-11-28T00:00:00.000","股票代码":"000001","开盘":11.67,"收盘":11.61,"最高":11.68,"最低":11.58,"成交量":884358,"成交额":1027933463.87,"振幅":0.85,"涨跌幅":-0.85,"涨跌额":-0.1,"换手率":0.46},{"日期":"2025-12-01T00:00:00.000","股票代码":"000001","开盘":11.6,"收盘":11.69,"最高":11.7,"最低":11.53,"成交量":1037323,"成交额":1205480322.84,"振幅":1.46,"涨跌幅":0.69,"涨跌额":0.08,"换手率":0.53},{"日期":"2025-12-02T00:00:00.000","股票代码":"000001","开盘":11.68,"收盘":11.64,"最高":11.73,"最低":11.59,"成交量":768060,"成交额":894720591.59,"振幅":1.2,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.4},{"日期":"2025-12-03T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.55,"最高":11.7,"最低":11.54,"成交量":944601,"成交额":1099167226.64,"振幅":1.37,"涨跌幅":-0.77,"涨跌额":-0.09,"换手率":0.49},{"日期":"2025-12-04T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.49,"最高":11.58,"最低":11.46,"成交量":886090,"成交额":1019178990.3,"振幅":1.04,"涨跌幅":-0.52,"涨跌额":-0.06,"换手率":0.46},{"日期":"2025-12-05T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.53,"最高":11.54,"最低":11.4,"成交量":890766,"成交额":1022334911.54,"振幅":1.22,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.46},{"日期":"2025-12-08T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.52,"最高":11.6,"最低":11.48,"成交量":855899,"成交额":988510035.14,"振幅":1.04,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.44},{"日期":"2025-12-09T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.43,"最高":11.54,"最低":11.43,"成交量":733957,"成交额":842732358.15,"振幅":0.95,"涨跌幅":-0.78,"涨跌额":-0.09,"换手率":0.38},{"日期":"2025-12-10T00:00:00.000","股票代码":"000001","开盘":11.44,"收盘":11.33,"最高":11.46,"最低":11.29,"成交量":1044065,"成交额":1184087688.01,"振幅":1.49,"涨跌幅":-0.87,"涨跌额":-0.1,"换手率":0.54},{"日期":"2025-12-11T00:00:00.000","股票代码":"000001","开盘":11.35,"收盘":11.37,"最高":11.39,"最低":11.3,"成交量":925261,"成交额":1049906215.97,"振幅":0.79,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.48},{"日期":"2025-12-12T00:00:00.000","股票代码":"000001","开盘":11.37,"收盘":11.35,"最高":11.43,"最低":11.3,"成交量":1191895,"成交额":1357465371.22,"振幅":1.14,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.61},{"日期":"2025-12-15T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.51,"最高":11.54,"最低":11.33,"成交量":940833,"成交额":1080642231.19,"振幅":1.85,"涨跌幅":1.41,"涨跌额":0.16,"换手率":0.48},{"日期":"2025-12-16T00:00:00.000","股票代码":"000001","开盘":11.49,"收盘":11.48,"最高":11.55,"最低":11.44,"成交量":647351,"成交额":743389002.32,"振幅":0.96,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.33},{"日期":"2025-12-17T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.53,"最高":11.58,"最低":11.42,"成交量":701495,"成交额":807135164.41,"振幅":1.39,"涨跌幅":0.44,"涨跌额":0.05,"换手率":0.36},{"日期":"2025-12-18T00:00:00.000","股票代码":"000001","开盘":11.51,"收盘":11.64,"最高":11.65,"最低":11.48,"成交量":790467,"成交额":916247610.59,"振幅":1.47,"涨跌幅":0.95,"涨跌额":0.11,"换手率":0.41},{"日期":"2025-12-19T00:00:00.000","股票代码":"000001","开盘":11.63,"收盘":11.62,"最高":11.65,"最低":11.58,"成交量":649886,"成交额":755106127.43,"振幅":0.6,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.33},{"日期":"2025-12-22T00:00:00.000","股票代码":"000001","开盘":11.61,"收盘":11.52,"最高":11.61,"最低":11.51,"成交量":742369,"成交额":857197057.46,"振幅":0.86,"涨跌幅":-0.86,"涨跌额":-0.1,"换手率":0.38},{"日期":"2025-12-23T00:00:00.000","股票代码":"000001","开盘":11.52,"收盘":11.56,"最高":11.6,"最低":11.5,"成交量":666266,"成交额":770081939.85,"振幅":0.87,"涨跌幅":0.35,"涨跌额":0.04,"换手率":0.34},{"日期":"2025-12-24T00:00:00.000","股票代码":"000001","开盘":11.55,"收盘":11.54,"最高":11.58,"最低":11.49,"成交量":505244,"成交额":582458734.52,"振幅":0.78,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.26},{"日期":"2025-12-25T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.56,"最高":11.62,"最低":11.52,"成交量":547455,"成交额":633772624.98,"振幅":0.87,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.28},{"日期":"2025-12-26T00:00:00.000","股票代码":"000001","开盘":11.56,"收盘":11.54,"最高":11.59,"最低":11.53,"成交量":436340,"成交额":504079280.05,"振幅":0.52,"涨跌幅":-0.17,"涨跌额":-0.02,"换手率":0.22},{"日期":"2025-12-29T00:00:00.000","股票代码":"000001","开盘":11.54,"收盘":11.56,"最高":11.62,"最低":11.5,"成交量":648295,"成交额":749082977.59,"振幅":1.04,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.33},{"日期":"2025-12-30T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.48,"最高":11.56,"最低":11.45,"成交量":582584,"成交额":669409275.27,"振幅":0.95,"涨跌幅":-0.69,"涨跌额":-0.08,"换手率":0.3},{"日期":"2025-12-31T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.41,"最高":11.49,"最低":11.4,"成交量":590620,"成交额":675457357.45,"振幅":0.78,"涨跌幅":-0.61,"涨跌额":-0.07,"换手率":0.3},{"日期":"2026-01-05T00:00:00.000","股票代码":"000001","开盘":11.42,"收盘":11.5,"最高":11.51,"最低":11.41,"成交量":875491,"成交额":1003479224.05,"振幅":0.88,"涨跌幅":0.79,"涨跌额":0.09,"换手率":0.45},{"日期":"2026-01-06T00:00:00.000","股票代码":"000001","开盘":11.5,"收盘":11.67,"最高":11.68,"最低":11.48,"成交量":1304648,"成交额":1512911583.88,"振幅":1.74,"涨跌幅":1.48,"涨跌额":0.17,"换手率":0.67},{"日期":"2026-01-07T00:00:00.000","股票代码":"000001","开盘":11.66,"收盘":11.64,"最高":11.82,"最低":11.62,"成交量":966236,"成交额":1131165699.04,"振幅":1.71,"涨跌幅":-0.26,"涨跌额":-0.03,"换手率":0.5},{"日期":"2026-01-08T00:00:00.000","股票代码":"000001","开盘":11.64,"收盘":11.51,"最高":11.65,"最低":11.49,"成交量":1100085,"成交额":1268647294.7,"振幅":1.37,"涨跌幅":-1.12,"涨跌额":-0.13,"换手率":0.57},{"日期":"2026-01-09T00:00:00.000","股票代码":"000001","开盘":11.53,"收盘":11.46,"最高":11.53,"最低":11.44,"成交量":983390,"成交额":1128076547.08,"振幅":0.78,"涨跌幅":-0.43,"涨跌额":-0.05,"换手率":0.51},{"日期":"2026-01-12T00:00:00.000","股票代码":"000001","开盘":11.45,"收盘":11.48,"最高":11.49,"最低":11.42,"成交量":855213,"成交额":979700148.21,"振幅":0.61,"涨跌幅":0.17,"涨跌额":0.02,"换手率":0.44},{"日期":"2026-01-13T00:00:00.000","股票代码":"000001","开盘":11.48,"收盘":11.47,"最高":11.54,"最低":11.44,"成交量":1061541,"成交额":1219755568.52,"振幅":0.87,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.55},{"日期":"2026-01-14T00:00:00.000","股票代码":"000001","开盘":11.47,"收盘":11.36,"最高":11.47,"最低":11.35,"成交量":1274757,"成交额":1454416591.07,"振幅":1.05,"涨跌幅":-0.96,"涨跌额":-0.11,"换手率":0.66},{"日期":"2026-01-15T00:00:00.000","股票代码":"000001","开盘":11.33,"收盘":11.31,"最高":11.37,"最低":11.3,"成交量":884960,"成交额":1002514946.79,"振幅":0.62,"涨跌幅":-0.44,"涨跌额":-0.05,"换手率":0.46},{"日期":"2026-01-16T00:00:00.000","股票代码":"000001","开盘":11.34,"收盘":11.19,"最高":11.34,"最低":11.16,"成交量":1119473,"成交额":1257713579.29,"振幅":1.59,"涨跌幅":-1.06,"涨跌额":-0.12,"换手率":0.58},{"日期":"2026-01-19T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.12,"最高":11.21,"最低":11.11,"成交量":804741,"成交额":896712443.28,"振幅":0.89,"涨跌幅":-0.63,"涨跌额":-0.07,"换手率":0.41},{"日期":"2026-01-20T00:00:00.000","股票代码":"000001","开盘":11.12,"收盘":11.16,"最高":11.2,"最低":11.11,"成交量":772276,"成交额":861694177.62,"振幅":0.81,"涨跌幅":0.36,"涨跌额":0.04,"换手率":0.4},{"日期":"2026-01-21T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.07,"最高":11.18,"最低":11.06,"成交量":900125,"成交额":1001045287.81,"振幅":1.08,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.46},{"日期":"2026-01-22T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":11.07,"最高":11.15,"最低":11.05,"成交量":788635,"成交额":873985784.71,"振幅":0.9,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.41},{"日期":"2026-01-23T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":10.99,"最高":11.09,"最低":10.98,"成交量":1109994,"成交额":1224886435.95,"振幅":0.99,"涨跌幅":-0.72,"涨跌额":-0.08,"换手率":0.57},{"日期":"2026-01-26T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.96,"最高":11.06,"最低":10.92,"成交量":1106247,"成交额":1214803430.68,"振幅":1.27,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.57},{"日期":"2026-01-27T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.94,"最高":11.03,"最低":10.93,"成交量":894091,"成交额":981119837.75,"振幅":0.91,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.46},{"日期":"2026-01-28T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":10.84,"最高":10.99,"最低":10.82,"成交量":1438766,"成交额":1570012850.06,"振幅":1.55,"涨跌幅":-0.91,"涨跌额":-0.1,"换手率":0.74},{"日期":"2026-01-29T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.96,"最高":10.98,"最低":10.66,"成交量":1852994,"成交额":2001845207.96,"振幅":2.95,"涨跌幅":1.11,"涨跌额":0.12,"换手率":0.95},{"日期":"2026-01-30T00:00:00.000","股票代码":"000001","开盘":10.94,"收盘":10.83,"最高":11.03,"最低":10.83,"成交量":1091755,"成交额":1191181198.25,"振幅":1.82,"涨跌幅":-1.19,"涨跌额":-0.13,"换手率":0.56},{"日期":"2026-02-02T00:00:00.000","股票代码":"000001","开盘":10.82,"收盘":10.86,"最高":11.03,"最低":10.8,"成交量":1223173,"成交额":1337643444.96,"振幅":2.12,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.63},{"日期":"2026-02-03T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.84,"最高":10.9,"最低":10.77,"成交量":806628,"成交额":872562155.41,"振幅":1.2,"涨跌幅":-0.18,"涨跌额":-0.02,"换手率":0.42},{"日期":"2026-02-04T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.97,"最高":10.98,"最低":10.84,"成交量":695415,"成交额":760107689.09,"振幅":1.29,"涨跌幅":1.2,"涨跌额":0.13,"换手率":0.36},{"日期":"2026-02-05T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":11.09,"最高":11.11,"最低":10.96,"成交量":1177591,"成交额":1301134141.58,"振幅":1.37,"涨跌幅":1.09,"涨跌额":0.12,"换手率":0.61},{"日期":"2026-02-06T00:00:00.000","股票代码":"000001","开盘":11.08,"收盘":11.05,"最高":11.14,"最低":10.99,"成交量":727710,"成交额":803862240.92,"振幅":1.35,"涨跌幅":-0.36,"涨跌额":-0.04,"换手率":0.38},{"日期":"2026-02-09T00:00:00.000","股票代码":"000001","开盘":11.05,"收盘":11.07,"最高":11.11,"最低":11.01,"成交量":619717,"成交额":685218214.66,"振幅":0.9,"涨跌幅":0.18,"涨跌额":0.02,"换手率":0.32},{"日期":"2026-02-10T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":11.06,"最高":11.1,"最低":11.02,"成交量":600430,"成交额":664140162.34,"振幅":0.72,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.31},{"日期":"2026-02-11T00:00:00.000","股票代码":"000001","开盘":11.06,"收盘":11.07,"最高":11.09,"最低":11.02,"成交量":431041,"成交额":476801864.09,"振幅":0.63,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.22},{"日期":"2026-02-12T00:00:00.000","股票代码":"000001","开盘":11.07,"收盘":10.96,"最高":11.08,"最低":10.93,"成交量":681340,"成交额":748338546.8,"振幅":1.36,"涨跌幅":-0.99,"涨跌额":-0.11,"换手率":0.35},{"日期":"2026-02-13T00:00:00.000","股票代码":"000001","开盘":10.96,"收盘":10.91,"最高":10.99,"最低":10.9,"成交量":555047,"成交额":607501376.05,"振幅":0.82,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.29},{"日期":"2026-02-24T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":10.91,"最高":10.95,"最低":10.88,"成交量":602512,"成交额":657487700.23,"振幅":0.64,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.31},{"日期":"2026-02-25T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":10.86,"最高":10.95,"最低":10.78,"成交量":1063135,"成交额":1156693737.43,"振幅":1.56,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.55},{"日期":"2026-02-26T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.87,"最高":10.91,"最低":10.8,"成交量":712730,"成交额":772947726.7,"振幅":1.01,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.37},{"日期":"2026-02-27T00:00:00.000","股票代码":"000001","开盘":10.86,"收盘":10.9,"最高":10.92,"最低":10.84,"成交量":612228,"成交额":666177345.8,"振幅":0.74,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.32},{"日期":"2026-03-02T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.85,"最高":10.89,"最低":10.77,"成交量":838874,"成交额":908747811.55,"振幅":1.1,"涨跌幅":-0.46,"涨跌额":-0.05,"换手率":0.43},{"日期":"2026-03-03T00:00:00.000","股票代码":"000001","开盘":10.85,"收盘":10.88,"最高":10.95,"最低":10.8,"成交量":1028695,"成交额":1119402076.0,"振幅":1.38,"涨跌幅":0.28,"涨跌额":0.03,"换手率":0.53},{"日期":"2026-03-04T00:00:00.000","股票代码":"000001","开盘":10.84,"收盘":10.71,"最高":10.84,"最低":10.67,"成交量":1089714,"成交额":1167995855.73,"振幅":1.56,"涨跌幅":-1.56,"涨跌额":-0.17,"换手率":0.56},{"日期":"2026-03-05T00:00:00.000","股票代码":"000001","开盘":10.72,"收盘":10.81,"最高":10.84,"最低":10.7,"成交量":712641,"成交额":768553597.53,"振幅":1.31,"涨跌幅":0.93,"涨跌额":0.1,"换手率":0.37},{"日期":"2026-03-06T00:00:00.000","股票代码":"000001","开盘":10.78,"收盘":10.82,"最高":10.84,"最低":10.77,"成交量":476577,"成交额":514733549.73,"振幅":0.65,"涨跌幅":0.09,"涨跌额":0.01,"换手率":0.25},{"日期":"2026-03-09T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":10.76,"最高":10.82,"最低":10.74,"成交量":835892,"成交额":900716851.39,"振幅":0.74,"涨跌幅":-0.55,"涨跌额":-0.06,"换手率":0.43},{"日期":"2026-03-10T00:00:00.000","股票代码":"000001","开盘":10.77,"收盘":10.81,"最高":10.81,"最低":10.73,"成交量":790112,"成交额":850573535.93,"振幅":0.74,"涨跌幅":0.46,"涨跌额":0.05,"换手率":0.41},{"日期":"2026-03-11T00:00:00.000","股票代码":"000001","开盘":10.79,"收盘":10.89,"最高":10.9,"最低":10.77,"成交量":720535,"成交额":781041008.86,"振幅":1.2,"涨跌幅":0.74,"涨跌额":0.08,"换手率":0.37},{"日期":"2026-03-12T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.94,"最高":10.96,"最低":10.85,"成交量":754906,"成交额":824171953.5,"振幅":1.01,"涨跌幅":0.46,"涨跌额":0.05,"换手率":0.39},{"日期":"2026-03-13T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":10.93,"最高":11.0,"最低":10.87,"成交量":841939,"成交额":920839355.51,"振幅":1.19,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.43},{"日期":"2026-03-16T00:00:00.000","股票代码":"000001","开盘":10.93,"收盘":10.92,"最高":10.97,"最低":10.88,"成交量":715603,"成交额":782089440.63,"振幅":0.82,"涨跌幅":-0.09,"涨跌额":-0.01,"换手率":0.37},{"日期":"2026-03-17T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":11.03,"最高":11.07,"最低":10.9,"成交量":1076657,"成交额":1187565491.59,"振幅":1.56,"涨跌幅":1.01,"涨跌额":0.11,"换手率":0.55},{"日期":"2026-03-18T00:00:00.000","股票代码":"000001","开盘":11.04,"收盘":10.96,"最高":11.04,"最低":10.91,"成交量":791079,"成交额":867711250.46,"振幅":1.18,"涨跌幅":-0.63,"涨跌额":-0.07,"换手率":0.41},{"日期":"2026-03-19T00:00:00.000","股票代码":"000001","开盘":10.92,"收盘":10.88,"最高":10.97,"最低":10.86,"成交量":624212,"成交额":681086518.72,"振幅":1.0,"涨跌幅":-0.73,"涨跌额":-0.08,"换手率":0.32},{"日期":"2026-03-20T00:00:00.000","股票代码":"000001","开盘":10.87,"收盘":10.77,"最高":10.94,"最低":10.76,"成交量":834083,"成交额":903819004.16,"振幅":1.65,"涨跌幅":-1.01,"涨跌额":-0.11,"换手率":0.43},{"日期":"2026-03-23T00:00:00.000","股票代码":"000001","开盘":10.68,"收盘":10.45,"最高":10.68,"最低":10.43,"成交量":1580088,"成交额":1666328347.8,"振幅":2.32,"涨跌幅":-2.97,"涨跌额":-0.32,"换手率":0.81},{"日期":"2026-03-24T00:00:00.000","股票代码":"000001","开盘":10.52,"收盘":10.88,"最高":10.89,"最低":10.52,"成交量":1622251,"成交额":1744746707.7,"振幅":3.54,"涨跌幅":4.11,"涨跌额":0.43,"换手率":0.84},{"日期":"2026-03-25T00:00:00.000","股票代码":"000001","开盘":10.89,"收盘":10.94,"最高":10.95,"最低":10.79,"成交量":744780,"成交额":809739890.44,"振幅":1.47,"涨跌幅":0.55,"涨跌额":0.06,"换手率":0.38},{"日期":"2026-03-26T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":10.94,"最高":11.05,"最低":10.9,"成交量":827664,"成交额":909199430.74,"振幅":1.37,"涨跌幅":0.0,"涨跌额":0.0,"换手率":0.43},{"日期":"2026-03-27T00:00:00.000","股票代码":"000001","开盘":10.91,"收盘":11.02,"最高":11.05,"最低":10.83,"成交量":884129,"成交额":972821270.14,"振幅":2.01,"涨跌幅":0.73,"涨跌额":0.08,"换手率":0.46},{"日期":"2026-03-30T00:00:00.000","股票代码":"000001","开盘":10.98,"收盘":10.99,"最高":11.05,"最低":10.94,"成交量":632522,"成交额":696208267.35,"振幅":1.0,"涨跌幅":-0.27,"涨跌额":-0.03,"换手率":0.33},{"日期":"2026-03-31T00:00:00.000","股票代码":"000001","开盘":11.0,"收盘":11.08,"最高":11.18,"最低":10.99,"成交量":1164565,"成交额":1294675716.15,"振幅":1.73,"涨跌幅":0.82,"涨跌额":0.09,"换手率":0.6},{"日期":"2026-04-01T00:00:00.000","股票代码":"000001","开盘":11.09,"收盘":11.15,"最高":11.23,"最低":11.08,"成交量":918925,"成交额":1025538832.67,"振幅":1.35,"涨跌幅":0.63,"涨跌额":0.07,"换手率":0.47},{"日期":"2026-04-02T00:00:00.000","股票代码":"000001","开盘":11.15,"收盘":11.27,"最高":11.32,"最低":11.13,"成交量":1148895,"成交额":1292756711.67,"振幅":1.7,"涨跌幅":1.08,"涨跌额":0.12,"换手率":0.59},{"日期":"2026-04-03T00:00:00.000","股票代码":"000001","开盘":11.28,"收盘":11.12,"最高":11.28,"最低":11.09,"成交量":757757,"成交额":845283641.29,"振幅":1.69,"涨跌幅":-1.33,"涨跌额":-0.15,"换手率":0.39},{"日期":"2026-04-07T00:00:00.000","股票代码":"000001","开盘":11.12,"收盘":11.03,"最高":11.14,"最低":10.97,"成交量":607955,"成交额":671322754.77,"振幅":1.53,"涨跌幅":-0.81,"涨跌额":-0.09,"换手率":0.31},{"日期":"2026-04-08T00:00:00.000","股票代码":"000001","开盘":11.11,"收盘":11.22,"最高":11.22,"最低":11.05,"成交量":812976,"成交额":906308305.45,"振幅":1.54,"涨跌幅":1.72,"涨跌额":0.19,"换手率":0.42}]