{"symbol":"601988.SH","name":"中国银行","date":"2020-04-01","open":3.49,"high":3.51,"low":3.48,"close":3.48,"volume":661603,"amount":230970402,"turnover":0.03,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-02","open":3.47,"high":3.5,"low":3.46,"close":3.5,"volume":749383,"amount":260638936,"turnover":0.04,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-03","open":3.49,"high":3.5,"low":3.48,"close":3.49,"volume":561933,"amount":196240554,"turnover":0.03,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-07","open":3.52,"high":3.53,"low":3.5,"close":3.51,"volume":821410,"amount":288363616,"turnover":0.04,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-08","open":3.5,"high":3.5,"low":3.48,"close":3.49,"volume":552745,"amount":192930080,"turnover":0.03,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-09","open":3.5,"high":3.5,"low":3.49,"close":3.49,"volume":358581,"amount":125252988,"turnover":0.02,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-10","open":3.49,"high":3.51,"low":3.48,"close":3.5,"volume":654514,"amount":228922894,"turnover":0.03,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-13","open":3.5,"high":3.53,"low":3.49,"close":3.52,"volume":598155,"amount":210108115,"turnover":0.03,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-14","open":3.52,"high":3.54,"low":3.51,"close":3.53,"volume":607841,"amount":214302946,"turnover":0.03,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-15","open":3.53,"high":3.54,"low":3.52,"close":3.54,"volume":575699,"amount":203104198,"turnover":0.03,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-16","open":3.52,"high":3.56,"low":3.52,"close":3.55,"volume":579435,"amount":205154359,"turnover":0.03,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-17","open":3.56,"high":3.59,"low":3.54,"close":3.58,"volume":867263,"amount":309640896,"turnover":0.04,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-20","open":3.57,"high":3.58,"low":3.54,"close":3.55,"volume":774291,"amount":275753552,"turnover":0.04,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-21","open":3.54,"high":3.56,"low":3.53,"close":3.56,"volume":589822,"amount":209258804,"turnover":0.03,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-22","open":3.55,"high":3.58,"low":3.52,"close":3.53,"volume":1113623,"amount":394996112,"turnover":0.05,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-23","open":3.49,"high":3.49,"low":3.42,"close":3.46,"volume":1804054,"amount":624015264,"turnover":0.09,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-24","open":3.45,"high":3.45,"low":3.43,"close":3.43,"volume":810854,"amount":278912960,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-27","open":3.43,"high":3.46,"low":3.43,"close":3.44,"volume":860389,"amount":296373968,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-28","open":3.44,"high":3.44,"low":3.41,"close":3.43,"volume":650413,"amount":222862527,"turnover":0.03,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-29","open":3.44,"high":3.46,"low":3.43,"close":3.46,"volume":515772,"amount":177781182,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-04-30","open":3.46,"high":3.49,"low":3.46,"close":3.48,"volume":795635,"amount":276617664,"turnover":0.04,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-06","open":3.44,"high":3.46,"low":3.43,"close":3.45,"volume":947946,"amount":326087152,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-07","open":3.44,"high":3.45,"low":3.43,"close":3.44,"volume":612247,"amount":210658626,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-08","open":3.45,"high":3.47,"low":3.44,"close":3.46,"volume":557566,"amount":192821048,"turnover":0.03,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-11","open":3.46,"high":3.47,"low":3.45,"close":3.46,"volume":425543,"amount":147453854,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-12","open":3.46,"high":3.47,"low":3.44,"close":3.44,"volume":578509,"amount":199936065,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-13","open":3.45,"high":3.47,"low":3.44,"close":3.46,"volume":494383,"amount":170638207,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-14","open":3.46,"high":3.46,"low":3.44,"close":3.45,"volume":351513,"amount":121161097,"turnover":0.02,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-15","open":3.46,"high":3.46,"low":3.44,"close":3.45,"volume":324326,"amount":112018091,"turnover":0.02,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-18","open":3.45,"high":3.47,"low":3.44,"close":3.45,"volume":438387,"amount":151565434,"turnover":0.02,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-19","open":3.47,"high":3.47,"low":3.45,"close":3.46,"volume":422777,"amount":146351937,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-20","open":3.46,"high":3.47,"low":3.45,"close":3.47,"volume":408401,"amount":141241958,"turnover":0.02,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-21","open":3.47,"high":3.47,"low":3.45,"close":3.45,"volume":414721,"amount":143521781,"turnover":0.02,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-22","open":3.45,"high":3.46,"low":3.42,"close":3.42,"volume":708899,"amount":243999200,"turnover":0.03,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-25","open":3.43,"high":3.44,"low":3.42,"close":3.44,"volume":390814,"amount":134024686,"turnover":0.02,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-26","open":3.44,"high":3.45,"low":3.43,"close":3.43,"volume":381006,"amount":130947178,"turnover":0.02,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-27","open":3.43,"high":3.45,"low":3.43,"close":3.45,"volume":527543,"amount":181684471,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-28","open":3.45,"high":3.48,"low":3.44,"close":3.47,"volume":662907,"amount":229805812,"turnover":0.03,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-05-29","open":3.46,"high":3.47,"low":3.45,"close":3.45,"volume":548737,"amount":189694816,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-01","open":3.46,"high":3.48,"low":3.45,"close":3.47,"volume":556597,"amount":193263657,"turnover":0.03,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-02","open":3.47,"high":3.5,"low":3.46,"close":3.48,"volume":609187,"amount":212231166,"turnover":0.03,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-03","open":3.5,"high":3.52,"low":3.49,"close":3.5,"volume":678517,"amount":237976584,"turnover":0.03,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-04","open":3.52,"high":3.52,"low":3.5,"close":3.5,"volume":494644,"amount":173462573,"turnover":0.02,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-05","open":3.5,"high":3.51,"low":3.49,"close":3.5,"volume":535643,"amount":187390650,"turnover":0.03,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-08","open":3.5,"high":3.51,"low":3.49,"close":3.51,"volume":562782,"amount":197075484,"turnover":0.03,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-09","open":3.51,"high":3.51,"low":3.49,"close":3.51,"volume":417452,"amount":146286949,"turnover":0.02,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-10","open":3.51,"high":3.51,"low":3.49,"close":3.5,"volume":481802,"amount":168810700,"turnover":0.02,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-11","open":3.5,"high":3.5,"low":3.48,"close":3.48,"volume":568240,"amount":198109797,"turnover":0.03,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-12","open":3.47,"high":3.48,"low":3.45,"close":3.48,"volume":610064,"amount":211543965,"turnover":0.03,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-15","open":3.46,"high":3.47,"low":3.44,"close":3.44,"volume":668826,"amount":230958547,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-16","open":3.46,"high":3.47,"low":3.44,"close":3.47,"volume":504791,"amount":174556289,"turnover":0.02,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-17","open":3.46,"high":3.47,"low":3.45,"close":3.46,"volume":352507,"amount":121989390,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-18","open":3.45,"high":3.47,"low":3.45,"close":3.46,"volume":476710,"amount":164869306,"turnover":0.02,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-19","open":3.47,"high":3.48,"low":3.45,"close":3.47,"volume":1082884,"amount":375205952,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-22","open":3.46,"high":3.48,"low":3.45,"close":3.46,"volume":599355,"amount":207691684,"turnover":0.03,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-23","open":3.45,"high":3.46,"low":3.44,"close":3.44,"volume":649584,"amount":223942635,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-24","open":3.45,"high":3.47,"low":3.44,"close":3.46,"volume":608271,"amount":210145557,"turnover":0.03,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-29","open":3.46,"high":3.48,"low":3.46,"close":3.47,"volume":672794,"amount":233236805,"turnover":0.03,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-06-30","open":3.48,"high":3.49,"low":3.46,"close":3.48,"volume":676550,"amount":235147984,"turnover":0.03,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-01","open":3.48,"high":3.51,"low":3.47,"close":3.5,"volume":771642,"amount":269208320,"turnover":0.04,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-02","open":3.51,"high":3.58,"low":3.5,"close":3.58,"volume":1474559,"amount":521362080,"turnover":0.07,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-03","open":3.58,"high":3.64,"low":3.57,"close":3.63,"volume":1606935,"amount":581025920,"turnover":0.08,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-06","open":3.64,"high":3.89,"low":3.64,"close":3.87,"volume":3559849,"amount":1348192000,"turnover":0.17,"close_adj":6.15}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-07","open":3.9,"high":3.96,"low":3.81,"close":3.82,"volume":2748168,"amount":1062190256,"turnover":0.13,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-08","open":3.82,"high":3.87,"low":3.79,"close":3.82,"volume":2519224,"amount":963344736,"turnover":0.12,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-09","open":3.81,"high":3.82,"low":3.75,"close":3.77,"volume":2001802,"amount":755771072,"turnover":0.09,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-10","open":3.77,"high":3.77,"low":3.65,"close":3.67,"volume":2438752,"amount":901824976,"turnover":0.12,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-13","open":3.66,"high":3.74,"low":3.65,"close":3.69,"volume":2764324,"amount":1021366896,"turnover":0.13,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-14","open":3.69,"high":3.71,"low":3.66,"close":3.67,"volume":2152974,"amount":792143248,"turnover":0.1,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-15","open":3.5,"high":3.51,"low":3.42,"close":3.43,"volume":2116308,"amount":728534832,"turnover":0.1,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-16","open":3.43,"high":3.46,"low":3.39,"close":3.4,"volume":1744660,"amount":597954832,"turnover":0.08,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-17","open":3.41,"high":3.42,"low":3.39,"close":3.41,"volume":1200052,"amount":408117392,"turnover":0.06,"close_adj":5.86}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-20","open":3.42,"high":3.47,"low":3.4,"close":3.46,"volume":1293339,"amount":444795232,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-21","open":3.46,"high":3.47,"low":3.43,"close":3.43,"volume":773799,"amount":266174559,"turnover":0.04,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-22","open":3.43,"high":3.47,"low":3.43,"close":3.43,"volume":1213083,"amount":418148016,"turnover":0.06,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-23","open":3.43,"high":3.43,"low":3.39,"close":3.41,"volume":1200131,"amount":408803168,"turnover":0.06,"close_adj":5.86}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-24","open":3.4,"high":3.41,"low":3.34,"close":3.35,"volume":1532506,"amount":516649040,"turnover":0.07,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-27","open":3.36,"high":3.37,"low":3.33,"close":3.33,"volume":1006207,"amount":336790048,"turnover":0.05,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-28","open":3.35,"high":3.36,"low":3.33,"close":3.33,"volume":836588,"amount":279663424,"turnover":0.04,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-29","open":3.33,"high":3.37,"low":3.32,"close":3.37,"volume":1099518,"amount":368477808,"turnover":0.05,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-30","open":3.36,"high":3.37,"low":3.34,"close":3.34,"volume":768503,"amount":257650184,"turnover":0.04,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-07-31","open":3.34,"high":3.37,"low":3.32,"close":3.33,"volume":1427034,"amount":476633712,"turnover":0.07,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-03","open":3.34,"high":3.36,"low":3.33,"close":3.34,"volume":1465130,"amount":489198336,"turnover":0.07,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-04","open":3.35,"high":3.39,"low":3.33,"close":3.38,"volume":1861096,"amount":626250176,"turnover":0.09,"close_adj":5.82}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-05","open":3.38,"high":3.38,"low":3.34,"close":3.35,"volume":898574,"amount":301366768,"turnover":0.04,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-06","open":3.36,"high":3.37,"low":3.33,"close":3.36,"volume":1034738,"amount":346518560,"turnover":0.05,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-07","open":3.36,"high":3.36,"low":3.33,"close":3.34,"volume":1009985,"amount":337628608,"turnover":0.05,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-10","open":3.35,"high":3.37,"low":3.33,"close":3.35,"volume":1192025,"amount":399449488,"turnover":0.06,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-11","open":3.36,"high":3.37,"low":3.34,"close":3.35,"volume":1954799,"amount":655842256,"turnover":0.09,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-12","open":3.35,"high":3.35,"low":3.32,"close":3.34,"volume":1591244,"amount":530477936,"turnover":0.08,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-13","open":3.34,"high":3.34,"low":3.33,"close":3.33,"volume":848301,"amount":282733456,"turnover":0.04,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-14","open":3.34,"high":3.36,"low":3.33,"close":3.35,"volume":892997,"amount":298427200,"turnover":0.04,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-17","open":3.35,"high":3.41,"low":3.34,"close":3.4,"volume":2898816,"amount":980343856,"turnover":0.14,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-18","open":3.39,"high":3.4,"low":3.35,"close":3.36,"volume":1547347,"amount":521323680,"turnover":0.07,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-19","open":3.37,"high":3.37,"low":3.34,"close":3.34,"volume":1073043,"amount":359872176,"turnover":0.05,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-20","open":3.34,"high":3.35,"low":3.32,"close":3.33,"volume":1609979,"amount":536221024,"turnover":0.08,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-21","open":3.34,"high":3.34,"low":3.32,"close":3.33,"volume":895426,"amount":298409040,"turnover":0.04,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-24","open":3.34,"high":3.34,"low":3.32,"close":3.32,"volume":1471333,"amount":489435744,"turnover":0.07,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-25","open":3.33,"high":3.33,"low":3.31,"close":3.32,"volume":1195398,"amount":396642240,"turnover":0.06,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-26","open":3.31,"high":3.32,"low":3.29,"close":3.29,"volume":1367679,"amount":451301664,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-27","open":3.29,"high":3.3,"low":3.26,"close":3.28,"volume":1208980,"amount":395854880,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-28","open":3.27,"high":3.3,"low":3.26,"close":3.3,"volume":1662965,"amount":545248496,"turnover":0.08,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2020-08-31","open":3.3,"high":3.3,"low":3.26,"close":3.28,"volume":2237494,"amount":734805072,"turnover":0.11,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-01","open":3.26,"high":3.27,"low":3.24,"close":3.25,"volume":1869808,"amount":608502048,"turnover":0.09,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-02","open":3.25,"high":3.26,"low":3.21,"close":3.22,"volume":1664738,"amount":537366000,"turnover":0.08,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-03","open":3.22,"high":3.23,"low":3.21,"close":3.22,"volume":1209572,"amount":389088096,"turnover":0.06,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-04","open":3.2,"high":3.21,"low":3.18,"close":3.2,"volume":1380061,"amount":440747520,"turnover":0.07,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-07","open":3.2,"high":3.21,"low":3.18,"close":3.19,"volume":1379812,"amount":440745696,"turnover":0.07,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-08","open":3.19,"high":3.22,"low":3.18,"close":3.21,"volume":1095574,"amount":351072352,"turnover":0.05,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-09","open":3.2,"high":3.22,"low":3.2,"close":3.21,"volume":1035869,"amount":332548528,"turnover":0.05,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-10","open":3.22,"high":3.22,"low":3.19,"close":3.2,"volume":1126167,"amount":360213040,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-11","open":3.19,"high":3.21,"low":3.19,"close":3.2,"volume":932805,"amount":298539024,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-14","open":3.2,"high":3.21,"low":3.19,"close":3.21,"volume":541721,"amount":173406387,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-15","open":3.2,"high":3.22,"low":3.2,"close":3.21,"volume":769826,"amount":247088673,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-16","open":3.2,"high":3.22,"low":3.2,"close":3.21,"volume":638138,"amount":204916422,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-17","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":630050,"amount":202104507,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-18","open":3.21,"high":3.24,"low":3.2,"close":3.24,"volume":1640568,"amount":528428032,"turnover":0.08,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-21","open":3.23,"high":3.24,"low":3.22,"close":3.22,"volume":885511,"amount":285806096,"turnover":0.04,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-22","open":3.22,"high":3.23,"low":3.2,"close":3.2,"volume":1106761,"amount":355498432,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-23","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":741478,"amount":237819511,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-24","open":3.21,"high":3.21,"low":3.18,"close":3.2,"volume":907283,"amount":289673968,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-25","open":3.2,"high":3.2,"low":3.19,"close":3.19,"volume":591453,"amount":188929520,"turnover":0.03,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-28","open":3.2,"high":3.26,"low":3.19,"close":3.24,"volume":1669771,"amount":537441056,"turnover":0.08,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-29","open":3.24,"high":3.25,"low":3.2,"close":3.2,"volume":950138,"amount":306542624,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-09-30","open":3.21,"high":3.21,"low":3.19,"close":3.2,"volume":977042,"amount":312752560,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-09","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":876329,"amount":281347376,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-12","open":3.21,"high":3.25,"low":3.21,"close":3.23,"volume":1393671,"amount":449919520,"turnover":0.07,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-13","open":3.23,"high":3.24,"low":3.2,"close":3.21,"volume":1772980,"amount":568493200,"turnover":0.08,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-14","open":3.21,"high":3.21,"low":3.19,"close":3.2,"volume":904425,"amount":288982096,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-15","open":3.2,"high":3.22,"low":3.19,"close":3.21,"volume":935391,"amount":299927792,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-16","open":3.21,"high":3.24,"low":3.2,"close":3.23,"volume":1649665,"amount":532225248,"turnover":0.08,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-19","open":3.24,"high":3.28,"low":3.22,"close":3.24,"volume":2462122,"amount":800966944,"turnover":0.12,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-20","open":3.24,"high":3.24,"low":3.2,"close":3.21,"volume":1221638,"amount":392897040,"turnover":0.06,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-21","open":3.21,"high":3.24,"low":3.2,"close":3.24,"volume":1189118,"amount":382900656,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-22","open":3.23,"high":3.24,"low":3.22,"close":3.23,"volume":863574,"amount":278590464,"turnover":0.04,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-23","open":3.23,"high":3.25,"low":3.21,"close":3.24,"volume":1199215,"amount":388115184,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-26","open":3.24,"high":3.24,"low":3.22,"close":3.24,"volume":1110921,"amount":358561504,"turnover":0.05,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-27","open":3.23,"high":3.24,"low":3.22,"close":3.23,"volume":1023830,"amount":330335920,"turnover":0.05,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-28","open":3.22,"high":3.23,"low":3.2,"close":3.21,"volume":938678,"amount":301101456,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-29","open":3.2,"high":3.2,"low":3.19,"close":3.19,"volume":1063630,"amount":339760272,"turnover":0.05,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-10-30","open":3.2,"high":3.21,"low":3.18,"close":3.18,"volume":975250,"amount":311067344,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-02","open":3.18,"high":3.2,"low":3.18,"close":3.19,"volume":800720,"amount":255113296,"turnover":0.04,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-03","open":3.19,"high":3.21,"low":3.19,"close":3.2,"volume":768212,"amount":245684116,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-04","open":3.21,"high":3.21,"low":3.19,"close":3.2,"volume":774831,"amount":248067710,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-05","open":3.21,"high":3.22,"low":3.2,"close":3.2,"volume":833292,"amount":267228906,"turnover":0.04,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-06","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":877201,"amount":281422544,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-09","open":3.22,"high":3.23,"low":3.21,"close":3.22,"volume":1125212,"amount":362329840,"turnover":0.05,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-10","open":3.22,"high":3.24,"low":3.22,"close":3.22,"volume":1199146,"amount":387502336,"turnover":0.06,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-11","open":3.22,"high":3.25,"low":3.22,"close":3.24,"volume":1347032,"amount":436012400,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-12","open":3.24,"high":3.24,"low":3.22,"close":3.23,"volume":970488,"amount":313542064,"turnover":0.05,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-13","open":3.22,"high":3.23,"low":3.21,"close":3.22,"volume":785476,"amount":252558583,"turnover":0.04,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-16","open":3.22,"high":3.23,"low":3.21,"close":3.23,"volume":709309,"amount":228679112,"turnover":0.03,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-17","open":3.22,"high":3.24,"low":3.22,"close":3.23,"volume":771426,"amount":249098260,"turnover":0.04,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-18","open":3.23,"high":3.26,"low":3.22,"close":3.24,"volume":1351101,"amount":438407040,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-19","open":3.24,"high":3.25,"low":3.23,"close":3.24,"volume":751055,"amount":243232052,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-20","open":3.24,"high":3.24,"low":3.22,"close":3.23,"volume":800955,"amount":258916184,"turnover":0.04,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-23","open":3.24,"high":3.26,"low":3.23,"close":3.25,"volume":1439274,"amount":467296016,"turnover":0.07,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-24","open":3.25,"high":3.28,"low":3.25,"close":3.26,"volume":1444818,"amount":471837824,"turnover":0.07,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-25","open":3.27,"high":3.28,"low":3.24,"close":3.24,"volume":1013064,"amount":330327712,"turnover":0.05,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-26","open":3.24,"high":3.26,"low":3.23,"close":3.25,"volume":702895,"amount":228516549,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-27","open":3.26,"high":3.33,"low":3.25,"close":3.33,"volume":2975784,"amount":980762528,"turnover":0.14,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-11-30","open":3.35,"high":3.42,"low":3.3,"close":3.3,"volume":4558613,"amount":1534469088,"turnover":0.22,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-01","open":3.29,"high":3.38,"low":3.27,"close":3.36,"volume":2446454,"amount":814815216,"turnover":0.12,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-02","open":3.36,"high":3.37,"low":3.33,"close":3.33,"volume":1443487,"amount":482603728,"turnover":0.07,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-03","open":3.34,"high":3.34,"low":3.3,"close":3.31,"volume":1682989,"amount":557582064,"turnover":0.08,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-04","open":3.31,"high":3.32,"low":3.27,"close":3.28,"volume":1341177,"amount":440373792,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-07","open":3.28,"high":3.28,"low":3.25,"close":3.25,"volume":1489540,"amount":485531280,"turnover":0.07,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-08","open":3.25,"high":3.27,"low":3.23,"close":3.24,"volume":865220,"amount":281122400,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-09","open":3.24,"high":3.25,"low":3.23,"close":3.23,"volume":1172719,"amount":379734416,"turnover":0.06,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-10","open":3.23,"high":3.23,"low":3.21,"close":3.22,"volume":1233300,"amount":397269952,"turnover":0.06,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-11","open":3.22,"high":3.22,"low":3.2,"close":3.21,"volume":2242752,"amount":719080112,"turnover":0.11,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-14","open":3.21,"high":3.23,"low":3.19,"close":3.2,"volume":1686209,"amount":540389728,"turnover":0.08,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-15","open":3.2,"high":3.21,"low":3.17,"close":3.18,"volume":2173823,"amount":692039104,"turnover":0.1,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-16","open":3.18,"high":3.19,"low":3.17,"close":3.18,"volume":1051478,"amount":334371424,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-17","open":3.18,"high":3.2,"low":3.16,"close":3.19,"volume":1169992,"amount":372116128,"turnover":0.06,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-18","open":3.19,"high":3.19,"low":3.18,"close":3.18,"volume":777231,"amount":247401408,"turnover":0.04,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-21","open":3.18,"high":3.19,"low":3.17,"close":3.19,"volume":678593,"amount":215888047,"turnover":0.03,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-22","open":3.18,"high":3.19,"low":3.16,"close":3.16,"volume":1043095,"amount":330900192,"turnover":0.05,"close_adj":5.58}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-23","open":3.17,"high":3.17,"low":3.16,"close":3.16,"volume":680092,"amount":215142558,"turnover":0.03,"close_adj":5.58}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-24","open":3.16,"high":3.18,"low":3.16,"close":3.17,"volume":674958,"amount":213769488,"turnover":0.03,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-25","open":3.17,"high":3.18,"low":3.16,"close":3.18,"volume":651709,"amount":206582442,"turnover":0.03,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-28","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":748279,"amount":236990163,"turnover":0.04,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-29","open":3.17,"high":3.17,"low":3.16,"close":3.17,"volume":819496,"amount":259231933,"turnover":0.04,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-30","open":3.17,"high":3.17,"low":3.16,"close":3.17,"volume":796054,"amount":251914190,"turnover":0.04,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2020-12-31","open":3.16,"high":3.19,"low":3.16,"close":3.18,"volume":1109061,"amount":352630272,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-04","open":3.18,"high":3.18,"low":3.16,"close":3.17,"volume":1212503,"amount":384259280,"turnover":0.06,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-05","open":3.16,"high":3.18,"low":3.15,"close":3.17,"volume":1304295,"amount":413013712,"turnover":0.06,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-06","open":3.17,"high":3.18,"low":3.16,"close":3.18,"volume":849769,"amount":269761216,"turnover":0.04,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-07","open":3.18,"high":3.19,"low":3.17,"close":3.19,"volume":1135728,"amount":360984176,"turnover":0.05,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-08","open":3.19,"high":3.19,"low":3.17,"close":3.19,"volume":1132793,"amount":360937776,"turnover":0.05,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-11","open":3.18,"high":3.2,"low":3.17,"close":3.17,"volume":1153620,"amount":367452688,"turnover":0.05,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-12","open":3.17,"high":3.18,"low":3.16,"close":3.18,"volume":980668,"amount":311086160,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-13","open":3.18,"high":3.21,"low":3.17,"close":3.2,"volume":1745962,"amount":557079504,"turnover":0.08,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-14","open":3.2,"high":3.24,"low":3.19,"close":3.21,"volume":1807851,"amount":580657152,"turnover":0.09,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-15","open":3.21,"high":3.26,"low":3.2,"close":3.23,"volume":2752615,"amount":891694096,"turnover":0.13,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-18","open":3.22,"high":3.23,"low":3.19,"close":3.2,"volume":1674359,"amount":536433184,"turnover":0.08,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-19","open":3.21,"high":3.23,"low":3.19,"close":3.22,"volume":1415137,"amount":454056848,"turnover":0.07,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-20","open":3.21,"high":3.23,"low":3.19,"close":3.2,"volume":1108637,"amount":355260112,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-21","open":3.2,"high":3.21,"low":3.19,"close":3.19,"volume":729924,"amount":233232869,"turnover":0.03,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-22","open":3.19,"high":3.2,"low":3.17,"close":3.17,"volume":1086060,"amount":345027504,"turnover":0.05,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-25","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":974126,"amount":308536960,"turnover":0.05,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-26","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":765912,"amount":242831992,"turnover":0.04,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-27","open":3.17,"high":3.2,"low":3.16,"close":3.17,"volume":1019234,"amount":324555200,"turnover":0.05,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-28","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":735044,"amount":232613518,"turnover":0.03,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-01-29","open":3.16,"high":3.19,"low":3.16,"close":3.17,"volume":1120048,"amount":355524176,"turnover":0.05,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-01","open":3.17,"high":3.19,"low":3.16,"close":3.18,"volume":1053254,"amount":334865472,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-02","open":3.18,"high":3.2,"low":3.17,"close":3.18,"volume":1105890,"amount":351979504,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-03","open":3.18,"high":3.18,"low":3.17,"close":3.17,"volume":744233,"amount":236340139,"turnover":0.04,"close_adj":5.59}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-04","open":3.17,"high":3.19,"low":3.16,"close":3.18,"volume":1049400,"amount":333155392,"turnover":0.05,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-05","open":3.17,"high":3.22,"low":3.17,"close":3.22,"volume":2090051,"amount":668933312,"turnover":0.1,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-08","open":3.2,"high":3.21,"low":3.18,"close":3.19,"volume":1591046,"amount":507945968,"turnover":0.08,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-09","open":3.18,"high":3.19,"low":3.17,"close":3.18,"volume":1337952,"amount":425832592,"turnover":0.06,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-10","open":3.19,"high":3.22,"low":3.18,"close":3.2,"volume":1472165,"amount":471351504,"turnover":0.07,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-18","open":3.22,"high":3.23,"low":3.2,"close":3.21,"volume":1905240,"amount":613012704,"turnover":0.09,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-19","open":3.21,"high":3.23,"low":3.2,"close":3.23,"volume":1312441,"amount":422667392,"turnover":0.06,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-22","open":3.23,"high":3.26,"low":3.22,"close":3.25,"volume":2254206,"amount":730386912,"turnover":0.11,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-23","open":3.24,"high":3.27,"low":3.23,"close":3.23,"volume":2643239,"amount":857884560,"turnover":0.13,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-24","open":3.24,"high":3.24,"low":3.21,"close":3.22,"volume":2105591,"amount":678497776,"turnover":0.1,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-25","open":3.22,"high":3.26,"low":3.22,"close":3.25,"volume":2089661,"amount":676780352,"turnover":0.1,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-02-26","open":3.23,"high":3.25,"low":3.22,"close":3.24,"volume":2070108,"amount":670591008,"turnover":0.1,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-01","open":3.24,"high":3.25,"low":3.23,"close":3.24,"volume":1508702,"amount":488481536,"turnover":0.07,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-02","open":3.24,"high":3.25,"low":3.22,"close":3.22,"volume":1530523,"amount":494946608,"turnover":0.07,"close_adj":5.65}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-03","open":3.23,"high":3.27,"low":3.22,"close":3.27,"volume":2126609,"amount":691841776,"turnover":0.1,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-04","open":3.25,"high":3.29,"low":3.25,"close":3.27,"volume":2213997,"amount":723948320,"turnover":0.11,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-05","open":3.26,"high":3.31,"low":3.26,"close":3.3,"volume":2486869,"amount":816937712,"turnover":0.12,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-08","open":3.3,"high":3.32,"low":3.28,"close":3.29,"volume":2175307,"amount":719795504,"turnover":0.1,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-09","open":3.29,"high":3.31,"low":3.26,"close":3.27,"volume":2498719,"amount":821775920,"turnover":0.12,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-10","open":3.26,"high":3.28,"low":3.25,"close":3.27,"volume":1771880,"amount":578075392,"turnover":0.08,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-11","open":3.28,"high":3.3,"low":3.27,"close":3.27,"volume":1727776,"amount":567754528,"turnover":0.08,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-12","open":3.27,"high":3.3,"low":3.26,"close":3.29,"volume":1571624,"amount":515795648,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-15","open":3.29,"high":3.33,"low":3.28,"close":3.31,"volume":2099163,"amount":694455920,"turnover":0.1,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-16","open":3.31,"high":3.33,"low":3.3,"close":3.31,"volume":1217826,"amount":403174544,"turnover":0.06,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-17","open":3.31,"high":3.32,"low":3.28,"close":3.29,"volume":1356595,"amount":446862832,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-18","open":3.29,"high":3.3,"low":3.28,"close":3.28,"volume":941601,"amount":309649216,"turnover":0.04,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-19","open":3.29,"high":3.3,"low":3.25,"close":3.25,"volume":1610929,"amount":526153056,"turnover":0.08,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-22","open":3.25,"high":3.29,"low":3.24,"close":3.28,"volume":1284557,"amount":420433792,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-23","open":3.29,"high":3.3,"low":3.27,"close":3.29,"volume":1388367,"amount":456097328,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-24","open":3.29,"high":3.3,"low":3.27,"close":3.3,"volume":1255964,"amount":412490528,"turnover":0.06,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-25","open":3.3,"high":3.31,"low":3.28,"close":3.29,"volume":1108760,"amount":365281168,"turnover":0.05,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-26","open":3.29,"high":3.29,"low":3.24,"close":3.26,"volume":2189713,"amount":714452448,"turnover":0.1,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-29","open":3.26,"high":3.3,"low":3.25,"close":3.29,"volume":1983616,"amount":649034208,"turnover":0.09,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-30","open":3.29,"high":3.3,"low":3.27,"close":3.3,"volume":1458592,"amount":479245536,"turnover":0.07,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-03-31","open":3.32,"high":3.35,"low":3.31,"close":3.35,"volume":3354681,"amount":1117813472,"turnover":0.16,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-01","open":3.35,"high":3.35,"low":3.32,"close":3.33,"volume":1890368,"amount":629578160,"turnover":0.09,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-02","open":3.33,"high":3.34,"low":3.3,"close":3.31,"volume":1397313,"amount":463080720,"turnover":0.07,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-06","open":3.31,"high":3.32,"low":3.29,"close":3.3,"volume":1478734,"amount":488745024,"turnover":0.07,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-07","open":3.3,"high":3.32,"low":3.29,"close":3.31,"volume":2062779,"amount":681261824,"turnover":0.1,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-08","open":3.31,"high":3.31,"low":3.3,"close":3.3,"volume":1239303,"amount":409547728,"turnover":0.06,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-09","open":3.31,"high":3.31,"low":3.3,"close":3.31,"volume":1248207,"amount":412533440,"turnover":0.06,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-12","open":3.31,"high":3.33,"low":3.3,"close":3.33,"volume":1616637,"amount":537019552,"turnover":0.08,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-13","open":3.33,"high":3.34,"low":3.31,"close":3.32,"volume":1305931,"amount":433759680,"turnover":0.06,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-14","open":3.32,"high":3.33,"low":3.31,"close":3.32,"volume":1160397,"amount":384819808,"turnover":0.06,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-15","open":3.31,"high":3.32,"low":3.3,"close":3.3,"volume":953823,"amount":315368192,"turnover":0.05,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-16","open":3.31,"high":3.32,"low":3.3,"close":3.32,"volume":1024468,"amount":339557520,"turnover":0.05,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-19","open":3.32,"high":3.33,"low":3.31,"close":3.32,"volume":1243944,"amount":413283472,"turnover":0.06,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-20","open":3.32,"high":3.33,"low":3.3,"close":3.31,"volume":1206588,"amount":399852688,"turnover":0.06,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-21","open":3.31,"high":3.32,"low":3.3,"close":3.31,"volume":808858,"amount":267955731,"turnover":0.04,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-22","open":3.32,"high":3.32,"low":3.28,"close":3.29,"volume":1580101,"amount":521019648,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-23","open":3.29,"high":3.3,"low":3.27,"close":3.27,"volume":1101118,"amount":360904880,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-26","open":3.28,"high":3.28,"low":3.25,"close":3.25,"volume":1260551,"amount":411754368,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-27","open":3.25,"high":3.26,"low":3.24,"close":3.25,"volume":981259,"amount":318573200,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-28","open":3.25,"high":3.26,"low":3.24,"close":3.25,"volume":909351,"amount":295108064,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-29","open":3.25,"high":3.29,"low":3.24,"close":3.28,"volume":1479396,"amount":483221504,"turnover":0.07,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-04-30","open":3.28,"high":3.29,"low":3.24,"close":3.25,"volume":1603655,"amount":522515344,"turnover":0.08,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-06","open":3.26,"high":3.28,"low":3.25,"close":3.26,"volume":1408883,"amount":459833072,"turnover":0.07,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-07","open":3.25,"high":3.28,"low":3.25,"close":3.28,"volume":1742503,"amount":569756704,"turnover":0.08,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-10","open":3.28,"high":3.28,"low":3.25,"close":3.26,"volume":1507135,"amount":491393952,"turnover":0.07,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-11","open":3.26,"high":3.27,"low":3.25,"close":3.27,"volume":1001318,"amount":326729328,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-12","open":3.26,"high":3.29,"low":3.26,"close":3.28,"volume":1608610,"amount":527073536,"turnover":0.08,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-13","open":3.27,"high":3.28,"low":3.26,"close":3.28,"volume":1331762,"amount":435303936,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-14","open":3.28,"high":3.29,"low":3.27,"close":3.29,"volume":1381322,"amount":453159088,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-17","open":3.28,"high":3.3,"low":3.28,"close":3.28,"volume":1672326,"amount":550079168,"turnover":0.08,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-18","open":3.29,"high":3.29,"low":3.27,"close":3.28,"volume":1048191,"amount":343458848,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-19","open":3.28,"high":3.28,"low":3.27,"close":3.27,"volume":968107,"amount":316875280,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-20","open":3.28,"high":3.28,"low":3.27,"close":3.28,"volume":1219959,"amount":399830608,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-21","open":3.28,"high":3.29,"low":3.27,"close":3.28,"volume":1485196,"amount":487221472,"turnover":0.07,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-24","open":3.28,"high":3.29,"low":3.27,"close":3.29,"volume":1350404,"amount":443724400,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-25","open":3.29,"high":3.32,"low":3.28,"close":3.32,"volume":2170452,"amount":717456160,"turnover":0.1,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-26","open":3.32,"high":3.32,"low":3.3,"close":3.32,"volume":1416513,"amount":469707248,"turnover":0.07,"close_adj":5.76}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-27","open":3.31,"high":3.33,"low":3.31,"close":3.31,"volume":1649366,"amount":547465968,"turnover":0.08,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-28","open":3.32,"high":3.34,"low":3.31,"close":3.34,"volume":2391545,"amount":796081152,"turnover":0.11,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2021-05-31","open":3.34,"high":3.35,"low":3.3,"close":3.33,"volume":2489595,"amount":827830368,"turnover":0.12,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-01","open":3.32,"high":3.35,"low":3.31,"close":3.34,"volume":2045122,"amount":681045984,"turnover":0.1,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-02","open":3.34,"high":3.36,"low":3.32,"close":3.36,"volume":2904250,"amount":970540880,"turnover":0.14,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-03","open":3.36,"high":3.38,"low":3.34,"close":3.35,"volume":3820831,"amount":1284586720,"turnover":0.18,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-04","open":3.17,"high":3.17,"low":3.15,"close":3.16,"volume":2753626,"amount":871172736,"turnover":0.13,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-07","open":3.17,"high":3.17,"low":3.12,"close":3.14,"volume":2564211,"amount":806100832,"turnover":0.12,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-08","open":3.13,"high":3.14,"low":3.11,"close":3.13,"volume":2148917,"amount":670912256,"turnover":0.1,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-09","open":3.13,"high":3.13,"low":3.11,"close":3.13,"volume":1559372,"amount":486981760,"turnover":0.07,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-10","open":3.12,"high":3.13,"low":3.1,"close":3.1,"volume":2031435,"amount":632392176,"turnover":0.1,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-11","open":3.1,"high":3.11,"low":3.08,"close":3.08,"volume":2641528,"amount":816423504,"turnover":0.13,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-15","open":3.08,"high":3.09,"low":3.07,"close":3.07,"volume":1694357,"amount":521533744,"turnover":0.08,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-16","open":3.07,"high":3.1,"low":3.07,"close":3.09,"volume":1803828,"amount":556470688,"turnover":0.09,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-17","open":3.08,"high":3.1,"low":3.08,"close":3.08,"volume":1309840,"amount":404524624,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-18","open":3.08,"high":3.09,"low":3.06,"close":3.06,"volume":1639909,"amount":503875696,"turnover":0.08,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-21","open":3.06,"high":3.08,"low":3.06,"close":3.07,"volume":1172562,"amount":359751312,"turnover":0.06,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-22","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":930629,"amount":285873152,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-23","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":875408,"amount":268733072,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-24","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":823244,"amount":252945198,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-25","open":3.08,"high":3.1,"low":3.07,"close":3.09,"volume":1265417,"amount":390793152,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-28","open":3.09,"high":3.1,"low":3.08,"close":3.08,"volume":967219,"amount":298261008,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-29","open":3.08,"high":3.09,"low":3.07,"close":3.08,"volume":875760,"amount":269346176,"turnover":0.04,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-06-30","open":3.08,"high":3.08,"low":3.07,"close":3.08,"volume":607037,"amount":186600049,"turnover":0.03,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-01","open":3.08,"high":3.09,"low":3.07,"close":3.08,"volume":1021638,"amount":314562112,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-02","open":3.08,"high":3.09,"low":3.07,"close":3.08,"volume":1396733,"amount":429750624,"turnover":0.07,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-05","open":3.07,"high":3.08,"low":3.07,"close":3.08,"volume":869428,"amount":267361311,"turnover":0.04,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-06","open":3.08,"high":3.09,"low":3.07,"close":3.09,"volume":1161960,"amount":357905648,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-07","open":3.09,"high":3.09,"low":3.07,"close":3.08,"volume":863284,"amount":265731836,"turnover":0.04,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-08","open":3.08,"high":3.08,"low":3.06,"close":3.07,"volume":1373624,"amount":421512352,"turnover":0.07,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-09","open":3.06,"high":3.08,"low":3.06,"close":3.07,"volume":997913,"amount":306334992,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-12","open":3.08,"high":3.08,"low":3.06,"close":3.06,"volume":1219712,"amount":374188720,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-13","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":1314055,"amount":401885776,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-14","open":3.06,"high":3.06,"low":3.03,"close":3.03,"volume":1557135,"amount":473491536,"turnover":0.07,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-15","open":3.03,"high":3.05,"low":3.02,"close":3.04,"volume":922700,"amount":280588224,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-16","open":3.04,"high":3.05,"low":3.03,"close":3.05,"volume":847802,"amount":258181495,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-19","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":965184,"amount":293295248,"turnover":0.05,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-20","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":749300,"amount":227542783,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-21","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":769705,"amount":234191869,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-22","open":3.04,"high":3.05,"low":3.04,"close":3.05,"volume":789634,"amount":240469677,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-23","open":3.04,"high":3.05,"low":3.04,"close":3.04,"volume":769459,"amount":234257103,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-26","open":3.04,"high":3.05,"low":3.03,"close":3.05,"volume":1302725,"amount":396224912,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-27","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":1142982,"amount":347168288,"turnover":0.05,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-28","open":3.04,"high":3.04,"low":3.03,"close":3.04,"volume":1357437,"amount":411885424,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-29","open":3.04,"high":3.05,"low":3.01,"close":3.02,"volume":1422595,"amount":430206960,"turnover":0.07,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-07-30","open":3.02,"high":3.02,"low":2.99,"close":2.99,"volume":1056624,"amount":316650544,"turnover":0.05,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-02","open":2.99,"high":3.01,"low":2.96,"close":3.01,"volume":1601367,"amount":477766816,"turnover":0.08,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-03","open":3,"high":3.01,"low":2.98,"close":2.99,"volume":874259,"amount":261043305,"turnover":0.04,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-04","open":2.98,"high":2.99,"low":2.98,"close":2.98,"volume":782739,"amount":233581550,"turnover":0.04,"close_adj":5.6}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-05","open":2.98,"high":2.99,"low":2.98,"close":2.99,"volume":716723,"amount":214008715,"turnover":0.03,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-06","open":2.98,"high":3,"low":2.98,"close":2.99,"volume":948916,"amount":283439152,"turnover":0.05,"close_adj":5.61}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-09","open":2.99,"high":3.02,"low":2.98,"close":3.02,"volume":936116,"amount":281472496,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-10","open":3.01,"high":3.03,"low":3,"close":3.02,"volume":818653,"amount":246579808,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-11","open":3.02,"high":3.04,"low":3.01,"close":3.04,"volume":868754,"amount":263591555,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-12","open":3.03,"high":3.04,"low":3.02,"close":3.02,"volume":665838,"amount":201451277,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-13","open":3.02,"high":3.03,"low":3.01,"close":3.03,"volume":599191,"amount":181125693,"turnover":0.03,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-16","open":3.03,"high":3.04,"low":3.02,"close":3.03,"volume":947662,"amount":286896912,"turnover":0.04,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-17","open":3.02,"high":3.03,"low":3.01,"close":3.01,"volume":1134955,"amount":342537584,"turnover":0.05,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-18","open":3,"high":3.04,"low":3,"close":3.04,"volume":1277783,"amount":386735024,"turnover":0.06,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-19","open":3.04,"high":3.04,"low":3.01,"close":3.02,"volume":983410,"amount":297060944,"turnover":0.05,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-20","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":940072,"amount":283623648,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-23","open":3.01,"high":3.03,"low":3.01,"close":3.03,"volume":1040787,"amount":314474240,"turnover":0.05,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-24","open":3.03,"high":3.03,"low":3.02,"close":3.02,"volume":929493,"amount":280966160,"turnover":0.04,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-25","open":3.03,"high":3.03,"low":3.01,"close":3.02,"volume":694589,"amount":209418833,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-26","open":3.01,"high":3.02,"low":3.01,"close":3.01,"volume":602567,"amount":181602422,"turnover":0.03,"close_adj":5.63}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-27","open":3.01,"high":3.02,"low":3,"close":3.02,"volume":625193,"amount":188503209,"turnover":0.03,"close_adj":5.64}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-30","open":3.01,"high":3.02,"low":3,"close":3,"volume":1612772,"amount":484718992,"turnover":0.08,"close_adj":5.62}
{"symbol":"601988.SH","name":"中国银行","date":"2021-08-31","open":3,"high":3.03,"low":3,"close":3.03,"volume":1500823,"amount":453000096,"turnover":0.07,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-01","open":3.03,"high":3.06,"low":3.02,"close":3.06,"volume":2177081,"amount":662741376,"turnover":0.1,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-02","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":1279464,"amount":389972688,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-03","open":3.05,"high":3.07,"low":3.04,"close":3.06,"volume":1711089,"amount":523454800,"turnover":0.08,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-06","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1535598,"amount":470336048,"turnover":0.07,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-07","open":3.06,"high":3.1,"low":3.06,"close":3.09,"volume":2490207,"amount":765821584,"turnover":0.12,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-08","open":3.09,"high":3.11,"low":3.08,"close":3.1,"volume":1848450,"amount":572265408,"turnover":0.09,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-09","open":3.09,"high":3.1,"low":3.08,"close":3.09,"volume":1519014,"amount":468652336,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-10","open":3.09,"high":3.12,"low":3.08,"close":3.1,"volume":2681671,"amount":832083760,"turnover":0.13,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-13","open":3.1,"high":3.11,"low":3.09,"close":3.1,"volume":1914781,"amount":593308240,"turnover":0.09,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-14","open":3.11,"high":3.11,"low":3.05,"close":3.06,"volume":2042734,"amount":629035744,"turnover":0.1,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-15","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1335838,"amount":408645280,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-16","open":3.06,"high":3.07,"low":3.04,"close":3.05,"volume":2132247,"amount":652049008,"turnover":0.1,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-17","open":3.05,"high":3.08,"low":3.05,"close":3.07,"volume":1143030,"amount":350102240,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-22","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":1150757,"amount":350693424,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-23","open":3.06,"high":3.08,"low":3.05,"close":3.07,"volume":1547604,"amount":474843776,"turnover":0.07,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-24","open":3.07,"high":3.08,"low":3.05,"close":3.05,"volume":1034655,"amount":316945104,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-27","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":1051195,"amount":320358432,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-28","open":3.04,"high":3.07,"low":3.04,"close":3.06,"volume":1174800,"amount":359100448,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-29","open":3.06,"high":3.07,"low":3.04,"close":3.06,"volume":1449785,"amount":442774400,"turnover":0.07,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-09-30","open":3.06,"high":3.06,"low":3.04,"close":3.05,"volume":1128132,"amount":343871312,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-08","open":3.05,"high":3.08,"low":3.05,"close":3.07,"volume":1270726,"amount":389989360,"turnover":0.06,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-11","open":3.08,"high":3.1,"low":3.07,"close":3.08,"volume":1530613,"amount":473293600,"turnover":0.07,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-12","open":3.08,"high":3.09,"low":3.07,"close":3.08,"volume":1366691,"amount":420872896,"turnover":0.06,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-13","open":3.08,"high":3.08,"low":3.06,"close":3.07,"volume":876285,"amount":269167104,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-14","open":3.07,"high":3.08,"low":3.06,"close":3.06,"volume":670863,"amount":205677025,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-15","open":3.07,"high":3.07,"low":3.05,"close":3.05,"volume":1268540,"amount":388025424,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-18","open":3.05,"high":3.07,"low":3.05,"close":3.06,"volume":1164072,"amount":355814832,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-19","open":3.06,"high":3.08,"low":3.05,"close":3.06,"volume":958286,"amount":293674208,"turnover":0.05,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-20","open":3.07,"high":3.08,"low":3.06,"close":3.06,"volume":770554,"amount":236143635,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-21","open":3.06,"high":3.08,"low":3.06,"close":3.08,"volume":989736,"amount":303912528,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-22","open":3.07,"high":3.08,"low":3.06,"close":3.06,"volume":893518,"amount":274347040,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-25","open":3.06,"high":3.08,"low":3.06,"close":3.07,"volume":948290,"amount":290900480,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-26","open":3.08,"high":3.08,"low":3.06,"close":3.06,"volume":900725,"amount":276095776,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-27","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":906188,"amount":276994112,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-28","open":3.06,"high":3.06,"low":3.04,"close":3.05,"volume":897343,"amount":273664176,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-10-29","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":1082791,"amount":329894736,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-01","open":3.05,"high":3.07,"low":3.05,"close":3.07,"volume":1139805,"amount":349167216,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-02","open":3.07,"high":3.07,"low":3.04,"close":3.04,"volume":1494248,"amount":455932032,"turnover":0.07,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-03","open":3.05,"high":3.05,"low":3.04,"close":3.04,"volume":806155,"amount":245418507,"turnover":0.04,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-04","open":3.04,"high":3.05,"low":3.04,"close":3.04,"volume":491400,"amount":149534188,"turnover":0.02,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-05","open":3.04,"high":3.05,"low":3.04,"close":3.04,"volume":584066,"amount":177715649,"turnover":0.03,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-08","open":3.04,"high":3.05,"low":3.03,"close":3.03,"volume":729383,"amount":221421412,"turnover":0.03,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-09","open":3.03,"high":3.04,"low":3.03,"close":3.04,"volume":607317,"amount":184297330,"turnover":0.03,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-10","open":3.03,"high":3.04,"low":3.03,"close":3.04,"volume":597293,"amount":181151222,"turnover":0.03,"close_adj":5.67}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-11","open":3.04,"high":3.07,"low":3.03,"close":3.07,"volume":1135652,"amount":346466912,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-12","open":3.07,"high":3.07,"low":3.05,"close":3.06,"volume":581561,"amount":177766611,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-15","open":3.05,"high":3.06,"low":3.05,"close":3.06,"volume":595255,"amount":181924825,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-16","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1001426,"amount":306553568,"turnover":0.05,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-17","open":3.06,"high":3.07,"low":3.05,"close":3.07,"volume":794613,"amount":243255397,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-18","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":871710,"amount":266551468,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-19","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":637890,"amount":195327826,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-22","open":3.06,"high":3.07,"low":3.06,"close":3.06,"volume":674595,"amount":206640133,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-23","open":3.06,"high":3.07,"low":3.06,"close":3.07,"volume":834702,"amount":255892054,"turnover":0.04,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-24","open":3.06,"high":3.08,"low":3.06,"close":3.08,"volume":1157404,"amount":355170768,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-25","open":3.07,"high":3.08,"low":3.06,"close":3.08,"volume":824153,"amount":252992173,"turnover":0.04,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-26","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":529600,"amount":162295679,"turnover":0.03,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-29","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":973600,"amount":297908496,"turnover":0.05,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-11-30","open":3.06,"high":3.06,"low":3.04,"close":3.05,"volume":1189472,"amount":362709280,"turnover":0.06,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-01","open":3.04,"high":3.06,"low":3.04,"close":3.06,"volume":639299,"amount":195195322,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-02","open":3.06,"high":3.06,"low":3.05,"close":3.05,"volume":1084450,"amount":331087360,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-03","open":3.06,"high":3.06,"low":3.05,"close":3.06,"volume":794742,"amount":242852581,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-06","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1239876,"amount":379534096,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-07","open":3.07,"high":3.07,"low":3.05,"close":3.07,"volume":1044947,"amount":319958864,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-08","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1204632,"amount":368167040,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-09","open":3.06,"high":3.08,"low":3.05,"close":3.07,"volume":1624296,"amount":498293664,"turnover":0.08,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-10","open":3.07,"high":3.07,"low":3.06,"close":3.07,"volume":1262723,"amount":387051344,"turnover":0.06,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-13","open":3.07,"high":3.07,"low":3.06,"close":3.06,"volume":1022849,"amount":313561744,"turnover":0.05,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-14","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":731395,"amount":223621184,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-15","open":3.05,"high":3.06,"low":3.05,"close":3.05,"volume":837707,"amount":255807650,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-16","open":3.05,"high":3.06,"low":3.05,"close":3.05,"volume":1013560,"amount":309489920,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-17","open":3.05,"high":3.06,"low":3.05,"close":3.06,"volume":882267,"amount":269437968,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-20","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":962789,"amount":293724128,"turnover":0.05,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-21","open":3.04,"high":3.07,"low":3.04,"close":3.06,"volume":1287985,"amount":393913328,"turnover":0.06,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-22","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":1102474,"amount":337503712,"turnover":0.05,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-23","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":810387,"amount":248147856,"turnover":0.04,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-24","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":651111,"amount":199146234,"turnover":0.03,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-27","open":3.05,"high":3.06,"low":3.05,"close":3.06,"volume":715925,"amount":218716271,"turnover":0.03,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-28","open":3.06,"high":3.07,"low":3.05,"close":3.07,"volume":1014260,"amount":310746288,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-29","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":828137,"amount":253264233,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-30","open":3.06,"high":3.06,"low":3.05,"close":3.05,"volume":789927,"amount":241339462,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2021-12-31","open":3.05,"high":3.06,"low":3.05,"close":3.05,"volume":752906,"amount":229935027,"turnover":0.04,"close_adj":5.68}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-04","open":3.06,"high":3.07,"low":3.05,"close":3.07,"volume":1138933,"amount":348526256,"turnover":0.05,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-05","open":3.07,"high":3.1,"low":3.06,"close":3.09,"volume":3129876,"amount":965536096,"turnover":0.15,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-06","open":3.08,"high":3.12,"low":3.08,"close":3.09,"volume":1877979,"amount":580596960,"turnover":0.09,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-07","open":3.09,"high":3.14,"low":3.09,"close":3.14,"volume":3189363,"amount":995648208,"turnover":0.15,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-10","open":3.14,"high":3.16,"low":3.11,"close":3.13,"volume":1546427,"amount":484417952,"turnover":0.07,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-11","open":3.12,"high":3.15,"low":3.12,"close":3.14,"volume":1361508,"amount":427509264,"turnover":0.06,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-12","open":3.14,"high":3.14,"low":3.1,"close":3.12,"volume":1906433,"amount":593872352,"turnover":0.09,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-13","open":3.11,"high":3.15,"low":3.11,"close":3.14,"volume":1761834,"amount":552599424,"turnover":0.08,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-14","open":3.14,"high":3.14,"low":3.08,"close":3.09,"volume":2066599,"amount":641366240,"turnover":0.1,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-17","open":3.09,"high":3.1,"low":3.08,"close":3.09,"volume":1142504,"amount":352678544,"turnover":0.05,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-18","open":3.08,"high":3.12,"low":3.08,"close":3.12,"volume":1588660,"amount":492383632,"turnover":0.08,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-19","open":3.11,"high":3.12,"low":3.1,"close":3.11,"volume":979006,"amount":304238080,"turnover":0.05,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-20","open":3.11,"high":3.13,"low":3.1,"close":3.12,"volume":1917787,"amount":598884976,"turnover":0.09,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-21","open":3.12,"high":3.13,"low":3.1,"close":3.12,"volume":1718877,"amount":534736640,"turnover":0.08,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-24","open":3.12,"high":3.12,"low":3.1,"close":3.12,"volume":1530090,"amount":476090304,"turnover":0.07,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-25","open":3.11,"high":3.12,"low":3.08,"close":3.09,"volume":1576828,"amount":488789008,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-26","open":3.09,"high":3.1,"low":3.08,"close":3.09,"volume":923933,"amount":285604288,"turnover":0.04,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-27","open":3.09,"high":3.1,"low":3.08,"close":3.09,"volume":1276558,"amount":394455824,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-01-28","open":3.09,"high":3.11,"low":3.08,"close":3.09,"volume":1503930,"amount":466098016,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-07","open":3.11,"high":3.13,"low":3.1,"close":3.13,"volume":1588775,"amount":495359648,"turnover":0.08,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-08","open":3.12,"high":3.18,"low":3.12,"close":3.17,"volume":2863036,"amount":902429648,"turnover":0.14,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-09","open":3.17,"high":3.19,"low":3.16,"close":3.16,"volume":2347794,"amount":745320960,"turnover":0.11,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-10","open":3.17,"high":3.19,"low":3.16,"close":3.19,"volume":1809836,"amount":575521312,"turnover":0.09,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-11","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":1505630,"amount":481039536,"turnover":0.07,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-14","open":3.19,"high":3.19,"low":3.15,"close":3.17,"volume":1506864,"amount":477536528,"turnover":0.07,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-15","open":3.16,"high":3.18,"low":3.14,"close":3.15,"volume":1182726,"amount":373307328,"turnover":0.06,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-16","open":3.16,"high":3.18,"low":3.15,"close":3.17,"volume":972884,"amount":307966288,"turnover":0.05,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-17","open":3.17,"high":3.2,"low":3.16,"close":3.18,"volume":1685779,"amount":537253600,"turnover":0.08,"close_adj":5.82}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-18","open":3.18,"high":3.2,"low":3.16,"close":3.2,"volume":1550365,"amount":492883824,"turnover":0.07,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-21","open":3.19,"high":3.19,"low":3.16,"close":3.18,"volume":1282485,"amount":406962720,"turnover":0.06,"close_adj":5.82}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-22","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":875274,"amount":277310912,"turnover":0.04,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-23","open":3.17,"high":3.18,"low":3.15,"close":3.16,"volume":1005426,"amount":317779936,"turnover":0.05,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-24","open":3.15,"high":3.16,"low":3.1,"close":3.11,"volume":2077172,"amount":649737936,"turnover":0.1,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-25","open":3.12,"high":3.14,"low":3.1,"close":3.11,"volume":1415746,"amount":440864432,"turnover":0.07,"close_adj":5.74}
{"symbol":"601988.SH","name":"中国银行","date":"2022-02-28","open":3.11,"high":3.12,"low":3.09,"close":3.1,"volume":1600034,"amount":495851152,"turnover":0.08,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-01","open":3.11,"high":3.13,"low":3.1,"close":3.12,"volume":1352589,"amount":421047648,"turnover":0.06,"close_adj":5.75}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-02","open":3.12,"high":3.15,"low":3.11,"close":3.13,"volume":1400139,"amount":438180704,"turnover":0.07,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-03","open":3.13,"high":3.16,"low":3.13,"close":3.15,"volume":1374158,"amount":432082368,"turnover":0.07,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-04","open":3.15,"high":3.16,"low":3.14,"close":3.15,"volume":1560241,"amount":490908224,"turnover":0.07,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-07","open":3.14,"high":3.15,"low":3.12,"close":3.13,"volume":1360415,"amount":426283664,"turnover":0.06,"close_adj":5.77}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-08","open":3.12,"high":3.14,"low":3.1,"close":3.1,"volume":1500377,"amount":467690816,"turnover":0.07,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-09","open":3.1,"high":3.11,"low":3.04,"close":3.08,"volume":2660492,"amount":820162512,"turnover":0.13,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-10","open":3.09,"high":3.1,"low":3.08,"close":3.08,"volume":1101012,"amount":339963856,"turnover":0.05,"close_adj":5.71}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-11","open":3.08,"high":3.11,"low":3.06,"close":3.1,"volume":1789427,"amount":550569536,"turnover":0.08,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-14","open":3.08,"high":3.12,"low":3.07,"close":3.09,"volume":1576585,"amount":489277440,"turnover":0.07,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-15","open":3.09,"high":3.09,"low":3.02,"close":3.03,"volume":2902300,"amount":886628896,"turnover":0.14,"close_adj":5.66}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-16","open":3.04,"high":3.08,"low":3.02,"close":3.07,"volume":2194096,"amount":668104912,"turnover":0.1,"close_adj":5.7}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-17","open":3.08,"high":3.09,"low":3.05,"close":3.06,"volume":1987681,"amount":609118288,"turnover":0.09,"close_adj":5.69}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-18","open":3.06,"high":3.11,"low":3.05,"close":3.1,"volume":2512426,"amount":774921760,"turnover":0.12,"close_adj":5.73}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-21","open":3.09,"high":3.11,"low":3.08,"close":3.09,"volume":1245684,"amount":385459328,"turnover":0.06,"close_adj":5.72}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-22","open":3.1,"high":3.17,"low":3.09,"close":3.15,"volume":2532816,"amount":793545984,"turnover":0.12,"close_adj":5.79}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-23","open":3.15,"high":3.15,"low":3.11,"close":3.14,"volume":1363387,"amount":426729728,"turnover":0.06,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-24","open":3.13,"high":3.15,"low":3.12,"close":3.14,"volume":783666,"amount":245783194,"turnover":0.04,"close_adj":5.78}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-25","open":3.14,"high":3.17,"low":3.12,"close":3.16,"volume":1551892,"amount":488504992,"turnover":0.07,"close_adj":5.8}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-28","open":3.14,"high":3.17,"low":3.13,"close":3.17,"volume":1114549,"amount":351775696,"turnover":0.05,"close_adj":5.81}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-29","open":3.16,"high":3.19,"low":3.16,"close":3.19,"volume":1647421,"amount":523856320,"turnover":0.08,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-30","open":3.2,"high":3.22,"low":3.19,"close":3.22,"volume":2352250,"amount":753942704,"turnover":0.11,"close_adj":5.86}
{"symbol":"601988.SH","name":"中国银行","date":"2022-03-31","open":3.22,"high":3.28,"low":3.21,"close":3.27,"volume":3526742,"amount":1149498480,"turnover":0.17,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-01","open":3.26,"high":3.29,"low":3.24,"close":3.29,"volume":2433420,"amount":794861408,"turnover":0.12,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-06","open":3.28,"high":3.31,"low":3.26,"close":3.3,"volume":2376670,"amount":781954560,"turnover":0.11,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-07","open":3.3,"high":3.32,"low":3.26,"close":3.28,"volume":2351080,"amount":774553392,"turnover":0.11,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-08","open":3.28,"high":3.3,"low":3.27,"close":3.29,"volume":1620982,"amount":533237824,"turnover":0.08,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-11","open":3.3,"high":3.31,"low":3.28,"close":3.28,"volume":1874243,"amount":616933296,"turnover":0.09,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-12","open":3.28,"high":3.3,"low":3.26,"close":3.3,"volume":1935633,"amount":635588480,"turnover":0.09,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-13","open":3.29,"high":3.33,"low":3.28,"close":3.29,"volume":1667786,"amount":551324176,"turnover":0.08,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-14","open":3.3,"high":3.32,"low":3.28,"close":3.28,"volume":1176845,"amount":387262672,"turnover":0.06,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-15","open":3.28,"high":3.29,"low":3.27,"close":3.28,"volume":1055085,"amount":346450144,"turnover":0.05,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-18","open":3.27,"high":3.28,"low":3.21,"close":3.23,"volume":1803161,"amount":583829344,"turnover":0.09,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-19","open":3.22,"high":3.26,"low":3.22,"close":3.26,"volume":1235753,"amount":400006560,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-20","open":3.26,"high":3.28,"low":3.25,"close":3.27,"volume":1260555,"amount":412264384,"turnover":0.06,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-21","open":3.27,"high":3.3,"low":3.26,"close":3.27,"volume":1627307,"amount":534212912,"turnover":0.08,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-22","open":3.26,"high":3.32,"low":3.25,"close":3.3,"volume":1956261,"amount":645425520,"turnover":0.09,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-25","open":3.29,"high":3.33,"low":3.27,"close":3.27,"volume":2908495,"amount":960324336,"turnover":0.14,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-26","open":3.28,"high":3.3,"low":3.26,"close":3.28,"volume":2155325,"amount":706699840,"turnover":0.1,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-27","open":3.28,"high":3.29,"low":3.21,"close":3.23,"volume":2177417,"amount":706174672,"turnover":0.1,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-28","open":3.23,"high":3.28,"low":3.22,"close":3.26,"volume":2210529,"amount":717916912,"turnover":0.1,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-04-29","open":3.26,"high":3.27,"low":3.21,"close":3.23,"volume":3714350,"amount":1203757344,"turnover":0.18,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-05","open":3.24,"high":3.25,"low":3.2,"close":3.23,"volume":2373570,"amount":764311264,"turnover":0.11,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-06","open":3.21,"high":3.22,"low":3.18,"close":3.19,"volume":1437636,"amount":459558544,"turnover":0.07,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-09","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":1091373,"amount":347904016,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-10","open":3.18,"high":3.2,"low":3.16,"close":3.2,"volume":1758090,"amount":559570544,"turnover":0.08,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-11","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":1319968,"amount":422028480,"turnover":0.06,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-12","open":3.19,"high":3.2,"low":3.19,"close":3.2,"volume":904585,"amount":288956416,"turnover":0.04,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-13","open":3.2,"high":3.21,"low":3.19,"close":3.21,"volume":986056,"amount":315575360,"turnover":0.05,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-16","open":3.21,"high":3.21,"low":3.18,"close":3.19,"volume":1072135,"amount":342379056,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-17","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":1024450,"amount":327874688,"turnover":0.05,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-18","open":3.2,"high":3.2,"low":3.18,"close":3.19,"volume":907016,"amount":289519904,"turnover":0.04,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-19","open":3.18,"high":3.19,"low":3.17,"close":3.18,"volume":1053013,"amount":334949040,"turnover":0.05,"close_adj":5.82}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-20","open":3.19,"high":3.21,"low":3.18,"close":3.19,"volume":1386563,"amount":442944816,"turnover":0.07,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-23","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":1027283,"amount":328278848,"turnover":0.05,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-24","open":3.19,"high":3.2,"low":3.19,"close":3.2,"volume":912249,"amount":291493152,"turnover":0.04,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-25","open":3.19,"high":3.21,"low":3.19,"close":3.2,"volume":1275209,"amount":408139552,"turnover":0.06,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-26","open":3.2,"high":3.21,"low":3.2,"close":3.21,"volume":1049467,"amount":336514656,"turnover":0.05,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-27","open":3.21,"high":3.22,"low":3.2,"close":3.22,"volume":1075850,"amount":345609072,"turnover":0.05,"close_adj":5.86}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-30","open":3.21,"high":3.22,"low":3.19,"close":3.2,"volume":1762627,"amount":565134448,"turnover":0.08,"close_adj":5.84}
{"symbol":"601988.SH","name":"中国银行","date":"2022-05-31","open":3.19,"high":3.2,"low":3.19,"close":3.19,"volume":1152578,"amount":368073952,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-01","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":1058389,"amount":337705264,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-02","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":675854,"amount":215798067,"turnover":0.03,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-06","open":3.19,"high":3.2,"low":3.18,"close":3.18,"volume":1323917,"amount":421408992,"turnover":0.06,"close_adj":5.82}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-07","open":3.19,"high":3.19,"low":3.17,"close":3.19,"volume":966589,"amount":307508560,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-08","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":985392,"amount":313912560,"turnover":0.05,"close_adj":5.83}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-09","open":3.19,"high":3.21,"low":3.18,"close":3.21,"volume":1337471,"amount":427103856,"turnover":0.06,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-10","open":3.2,"high":3.23,"low":3.19,"close":3.23,"volume":1972814,"amount":632422608,"turnover":0.09,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-13","open":3.21,"high":3.23,"low":3.19,"close":3.21,"volume":1290629,"amount":413956272,"turnover":0.06,"close_adj":5.85}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-14","open":3.21,"high":3.23,"low":3.19,"close":3.23,"volume":1462811,"amount":469614096,"turnover":0.07,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-15","open":3.23,"high":3.26,"low":3.22,"close":3.23,"volume":1967404,"amount":637934368,"turnover":0.09,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-16","open":3.24,"high":3.25,"low":3.22,"close":3.23,"volume":1481403,"amount":478499504,"turnover":0.07,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-17","open":3.23,"high":3.24,"low":3.22,"close":3.23,"volume":1394222,"amount":449990896,"turnover":0.07,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-20","open":3.23,"high":3.23,"low":3.21,"close":3.22,"volume":1020641,"amount":328846688,"turnover":0.05,"close_adj":5.86}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-21","open":3.22,"high":3.26,"low":3.21,"close":3.25,"volume":1417338,"amount":458131568,"turnover":0.07,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-22","open":3.25,"high":3.26,"low":3.23,"close":3.23,"volume":1246482,"amount":404662816,"turnover":0.06,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-23","open":3.24,"high":3.25,"low":3.23,"close":3.25,"volume":1118152,"amount":362774368,"turnover":0.05,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-24","open":3.25,"high":3.26,"low":3.24,"close":3.25,"volume":1303050,"amount":422822224,"turnover":0.06,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-27","open":3.25,"high":3.26,"low":3.24,"close":3.25,"volume":1423878,"amount":463310368,"turnover":0.07,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-28","open":3.25,"high":3.26,"low":3.24,"close":3.25,"volume":1248816,"amount":405223712,"turnover":0.06,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-29","open":3.24,"high":3.26,"low":3.24,"close":3.26,"volume":1452630,"amount":472691024,"turnover":0.07,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-06-30","open":3.25,"high":3.27,"low":3.25,"close":3.26,"volume":1327411,"amount":432402848,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-01","open":3.26,"high":3.27,"low":3.26,"close":3.26,"volume":1078274,"amount":351953584,"turnover":0.05,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-04","open":3.27,"high":3.3,"low":3.26,"close":3.29,"volume":1582790,"amount":518535264,"turnover":0.08,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-05","open":3.29,"high":3.31,"low":3.28,"close":3.3,"volume":1097017,"amount":361547072,"turnover":0.05,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-06","open":3.31,"high":3.31,"low":3.29,"close":3.29,"volume":1552081,"amount":512435680,"turnover":0.07,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-07","open":3.3,"high":3.3,"low":3.29,"close":3.29,"volume":966178,"amount":318371744,"turnover":0.05,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-08","open":3.3,"high":3.31,"low":3.29,"close":3.3,"volume":1302412,"amount":430204399,"turnover":0.06,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-11","open":3.31,"high":3.34,"low":3.3,"close":3.32,"volume":1922687,"amount":638698372,"turnover":0.09,"close_adj":5.97}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-12","open":3.33,"high":3.35,"low":3.32,"close":3.33,"volume":2239214,"amount":747128336,"turnover":0.11,"close_adj":5.99}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-13","open":3.33,"high":3.34,"low":3.28,"close":3.29,"volume":2253516,"amount":744480797,"turnover":0.11,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-14","open":3.27,"high":3.28,"low":3.21,"close":3.23,"volume":2257078,"amount":729058647,"turnover":0.11,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-15","open":3.03,"high":3.04,"low":3,"close":3,"volume":2732321,"amount":825123172,"turnover":0.13,"close_adj":5.87}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-18","open":3.01,"high":3.03,"low":3,"close":3.02,"volume":1346136,"amount":406519027,"turnover":0.06,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-19","open":3.03,"high":3.05,"low":3.02,"close":3.04,"volume":1026814,"amount":312021625,"turnover":0.05,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-20","open":3.06,"high":3.08,"low":3.05,"close":3.08,"volume":984143,"amount":301960621,"turnover":0.05,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-21","open":3.09,"high":3.1,"low":3.06,"close":3.06,"volume":1132972,"amount":348151717,"turnover":0.05,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-22","open":3.06,"high":3.08,"low":3.06,"close":3.08,"volume":739609,"amount":227453482,"turnover":0.04,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-25","open":3.08,"high":3.09,"low":3.07,"close":3.09,"volume":542274,"amount":167336229,"turnover":0.03,"close_adj":5.96}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-26","open":3.09,"high":3.12,"low":3.09,"close":3.11,"volume":1211886,"amount":376155690,"turnover":0.06,"close_adj":5.99}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-27","open":3.11,"high":3.11,"low":3.09,"close":3.09,"volume":914838,"amount":283170970,"turnover":0.04,"close_adj":5.96}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-28","open":3.09,"high":3.09,"low":3.06,"close":3.07,"volume":991493,"amount":305334183,"turnover":0.05,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-07-29","open":3.07,"high":3.07,"low":3.05,"close":3.06,"volume":1232863,"amount":377401101,"turnover":0.06,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-01","open":3.05,"high":3.06,"low":3.04,"close":3.04,"volume":1267545,"amount":386510455,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-02","open":3.04,"high":3.04,"low":3.02,"close":3.02,"volume":1181620,"amount":357467022,"turnover":0.06,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-03","open":3.03,"high":3.04,"low":3.01,"close":3.01,"volume":1415791,"amount":428109906,"turnover":0.07,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-04","open":3.02,"high":3.04,"low":3.01,"close":3.03,"volume":721698,"amount":218484721,"turnover":0.03,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-05","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":801237,"amount":243529732,"turnover":0.04,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-08","open":3.05,"high":3.05,"low":3.03,"close":3.03,"volume":626319,"amount":190169653,"turnover":0.03,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-09","open":3.03,"high":3.04,"low":3.02,"close":3.02,"volume":513543,"amount":155540306,"turnover":0.02,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-10","open":3.03,"high":3.04,"low":3.02,"close":3.02,"volume":521572,"amount":157976499,"turnover":0.02,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-11","open":3.03,"high":3.05,"low":3.02,"close":3.05,"volume":741879,"amount":225465715,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-12","open":3.05,"high":3.05,"low":3.03,"close":3.04,"volume":904344,"amount":274960977,"turnover":0.04,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-15","open":3.04,"high":3.05,"low":3.03,"close":3.03,"volume":748721,"amount":227312469,"turnover":0.04,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-16","open":3.03,"high":3.05,"low":3.03,"close":3.03,"volume":676074,"amount":205351362,"turnover":0.03,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-17","open":3.04,"high":3.04,"low":3.03,"close":3.04,"volume":785671,"amount":238454817,"turnover":0.04,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-18","open":3.04,"high":3.04,"low":3.02,"close":3.02,"volume":800635,"amount":242708546,"turnover":0.04,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-19","open":3.02,"high":3.04,"low":3.02,"close":3.03,"volume":904151,"amount":273882082,"turnover":0.04,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-22","open":3.02,"high":3.03,"low":3.02,"close":3.02,"volume":869236,"amount":262865548,"turnover":0.04,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-23","open":3.02,"high":3.03,"low":3.01,"close":3.01,"volume":754293,"amount":227874558,"turnover":0.04,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-24","open":3.01,"high":3.03,"low":3.01,"close":3.01,"volume":1068148,"amount":322362911,"turnover":0.05,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-25","open":3.02,"high":3.03,"low":3.01,"close":3.03,"volume":810203,"amount":244483139,"turnover":0.04,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-26","open":3.03,"high":3.03,"low":3.01,"close":3.02,"volume":698776,"amount":211248861,"turnover":0.03,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-29","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":981048,"amount":296512995,"turnover":0.05,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-30","open":3.02,"high":3.04,"low":3.02,"close":3.03,"volume":915083,"amount":277467943,"turnover":0.04,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-08-31","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":1249515,"amount":380269453,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-01","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":960429,"amount":292907492,"turnover":0.05,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-02","open":3.06,"high":3.06,"low":3.04,"close":3.04,"volume":831027,"amount":253579684,"turnover":0.04,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-05","open":3.04,"high":3.06,"low":3.04,"close":3.05,"volume":826609,"amount":252306889,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-06","open":3.06,"high":3.07,"low":3.05,"close":3.07,"volume":916301,"amount":280799092,"turnover":0.04,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-07","open":3.07,"high":3.07,"low":3.06,"close":3.06,"volume":610967,"amount":187187230,"turnover":0.03,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-08","open":3.07,"high":3.07,"low":3.06,"close":3.06,"volume":444171,"amount":136127395,"turnover":0.02,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-09","open":3.07,"high":3.09,"low":3.06,"close":3.08,"volume":937804,"amount":288736231,"turnover":0.04,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-13","open":3.09,"high":3.09,"low":3.07,"close":3.08,"volume":1097158,"amount":338050953,"turnover":0.05,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-14","open":3.07,"high":3.08,"low":3.07,"close":3.07,"volume":616672,"amount":189627883,"turnover":0.03,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-15","open":3.07,"high":3.1,"low":3.07,"close":3.09,"volume":1383730,"amount":426858512,"turnover":0.07,"close_adj":5.96}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-16","open":3.1,"high":3.1,"low":3.05,"close":3.05,"volume":1301192,"amount":400150686,"turnover":0.06,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-19","open":3.06,"high":3.08,"low":3.05,"close":3.08,"volume":964135,"amount":296058336,"turnover":0.05,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-20","open":3.09,"high":3.09,"low":3.06,"close":3.07,"volume":1244750,"amount":382517843,"turnover":0.06,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-21","open":3.07,"high":3.08,"low":3.05,"close":3.07,"volume":839920,"amount":257642242,"turnover":0.04,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-22","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":922223,"amount":283070101,"turnover":0.04,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-23","open":3.08,"high":3.1,"low":3.07,"close":3.1,"volume":1690343,"amount":522901705,"turnover":0.08,"close_adj":5.98}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-26","open":3.1,"high":3.11,"low":3.06,"close":3.06,"volume":1403928,"amount":433971960,"turnover":0.07,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-27","open":3.07,"high":3.08,"low":3.05,"close":3.05,"volume":865793,"amount":264597456,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-28","open":3.06,"high":3.08,"low":3.04,"close":3.07,"volume":1145319,"amount":351053234,"turnover":0.05,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-29","open":3.08,"high":3.09,"low":3.05,"close":3.05,"volume":968998,"amount":296788549,"turnover":0.05,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-09-30","open":3.06,"high":3.09,"low":3.05,"close":3.09,"volume":1279615,"amount":394036953,"turnover":0.06,"close_adj":5.96}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-10","open":3.08,"high":3.09,"low":3.06,"close":3.07,"volume":1208904,"amount":372302258,"turnover":0.06,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-11","open":3.07,"high":3.08,"low":3.06,"close":3.06,"volume":1077722,"amount":330481244,"turnover":0.05,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-12","open":3.06,"high":3.08,"low":3.05,"close":3.07,"volume":1189896,"amount":364716529,"turnover":0.06,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-13","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":869557,"amount":266008828,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-14","open":3.06,"high":3.08,"low":3.06,"close":3.06,"volume":943828,"amount":289406939,"turnover":0.04,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-17","open":3.06,"high":3.06,"low":3.05,"close":3.05,"volume":770513,"amount":235298328,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-18","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":901809,"amount":275590428,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-19","open":3.05,"high":3.06,"low":3.05,"close":3.05,"volume":651836,"amount":198988763,"turnover":0.03,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-20","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":953152,"amount":290990534,"turnover":0.05,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-21","open":3.05,"high":3.08,"low":3.05,"close":3.07,"volume":1437752,"amount":441230265,"turnover":0.07,"close_adj":5.94}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-24","open":3.07,"high":3.08,"low":3.06,"close":3.06,"volume":1799277,"amount":552010130,"turnover":0.09,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-25","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":1400103,"amount":428123214,"turnover":0.07,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-26","open":3.06,"high":3.06,"low":3.04,"close":3.04,"volume":1336360,"amount":407834473,"turnover":0.06,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-27","open":3.05,"high":3.05,"low":3.03,"close":3.03,"volume":1398866,"amount":424853118,"turnover":0.07,"close_adj":5.9}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-28","open":3.04,"high":3.06,"low":3.03,"close":3.06,"volume":1629961,"amount":497094821,"turnover":0.08,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-10-31","open":3.05,"high":3.06,"low":3.01,"close":3.01,"volume":1811162,"amount":549176008,"turnover":0.09,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-01","open":3.01,"high":3.03,"low":3,"close":3.02,"volume":1917923,"amount":577606782,"turnover":0.09,"close_adj":5.89}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-02","open":3.01,"high":3.01,"low":2.99,"close":3,"volume":1367968,"amount":410541042,"turnover":0.06,"close_adj":5.87}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-03","open":3,"high":3.02,"low":2.99,"close":3.01,"volume":873946,"amount":262593189,"turnover":0.04,"close_adj":5.88}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-04","open":3.01,"high":3.04,"low":3.01,"close":3.04,"volume":1106391,"amount":334853621,"turnover":0.05,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-07","open":3.04,"high":3.04,"low":3.03,"close":3.04,"volume":731082,"amount":222023591,"turnover":0.03,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-08","open":3.04,"high":3.04,"low":3.02,"close":3.04,"volume":1062047,"amount":322191141,"turnover":0.05,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-09","open":3.03,"high":3.04,"low":3.03,"close":3.04,"volume":547288,"amount":166042191,"turnover":0.03,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-10","open":3.03,"high":3.05,"low":3.01,"close":3.05,"volume":1453831,"amount":440130614,"turnover":0.07,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-11","open":3.05,"high":3.07,"low":3.04,"close":3.06,"volume":1558854,"amount":476258069,"turnover":0.07,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-14","open":3.06,"high":3.08,"low":3.05,"close":3.06,"volume":1510068,"amount":462985857,"turnover":0.07,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-15","open":3.06,"high":3.07,"low":3.05,"close":3.06,"volume":794513,"amount":243276077,"turnover":0.04,"close_adj":5.93}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-16","open":3.06,"high":3.07,"low":3.05,"close":3.05,"volume":978879,"amount":298952279,"turnover":0.05,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-17","open":3.05,"high":3.06,"low":3.04,"close":3.05,"volume":728873,"amount":222152297,"turnover":0.03,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-18","open":3.06,"high":3.06,"low":3.04,"close":3.04,"volume":877910,"amount":267779202,"turnover":0.04,"close_adj":5.91}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-21","open":3.04,"high":3.06,"low":3.04,"close":3.05,"volume":785494,"amount":239604172,"turnover":0.04,"close_adj":5.92}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-22","open":3.06,"high":3.08,"low":3.05,"close":3.08,"volume":1939277,"amount":595660160,"turnover":0.09,"close_adj":5.95}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-23","open":3.08,"high":3.11,"low":3.06,"close":3.1,"volume":2515606,"amount":777759288,"turnover":0.12,"close_adj":5.98}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-24","open":3.11,"high":3.11,"low":3.09,"close":3.09,"volume":779072,"amount":241183417,"turnover":0.04,"close_adj":5.96}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-25","open":3.1,"high":3.14,"low":3.09,"close":3.13,"volume":2121216,"amount":662401343,"turnover":0.1,"close_adj":6.01}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-28","open":3.11,"high":3.12,"low":3.08,"close":3.11,"volume":1732963,"amount":536711805,"turnover":0.08,"close_adj":5.99}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-29","open":3.11,"high":3.15,"low":3.11,"close":3.14,"volume":1914445,"amount":599958254,"turnover":0.09,"close_adj":6.02}
{"symbol":"601988.SH","name":"中国银行","date":"2022-11-30","open":3.14,"high":3.16,"low":3.12,"close":3.15,"volume":2285971,"amount":718036955,"turnover":0.11,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-01","open":3.15,"high":3.16,"low":3.1,"close":3.1,"volume":1783817,"amount":557677467,"turnover":0.08,"close_adj":5.98}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-02","open":3.11,"high":3.12,"low":3.1,"close":3.1,"volume":1118919,"amount":347639874,"turnover":0.05,"close_adj":5.98}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-05","open":3.12,"high":3.15,"low":3.11,"close":3.15,"volume":1727243,"amount":541253816,"turnover":0.08,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-06","open":3.14,"high":3.16,"low":3.13,"close":3.15,"volume":1379662,"amount":434937358,"turnover":0.07,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-07","open":3.16,"high":3.17,"low":3.14,"close":3.14,"volume":1517047,"amount":479096533,"turnover":0.07,"close_adj":6.02}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-08","open":3.15,"high":3.18,"low":3.14,"close":3.16,"volume":1491809,"amount":471756597,"turnover":0.07,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-09","open":3.17,"high":3.17,"low":3.15,"close":3.16,"volume":1107358,"amount":350398847,"turnover":0.05,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-12","open":3.15,"high":3.16,"low":3.13,"close":3.13,"volume":941537,"amount":296213510,"turnover":0.04,"close_adj":6.01}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-13","open":3.13,"high":3.17,"low":3.13,"close":3.16,"volume":1034980,"amount":326991263,"turnover":0.05,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-14","open":3.17,"high":3.17,"low":3.15,"close":3.16,"volume":1128268,"amount":356749565,"turnover":0.05,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-15","open":3.17,"high":3.17,"low":3.14,"close":3.14,"volume":753096,"amount":237349326,"turnover":0.04,"close_adj":6.02}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-16","open":3.14,"high":3.18,"low":3.13,"close":3.18,"volume":953674,"amount":301482947,"turnover":0.05,"close_adj":6.06}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-19","open":3.17,"high":3.19,"low":3.15,"close":3.15,"volume":985336,"amount":311767824,"turnover":0.05,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-20","open":3.15,"high":3.16,"low":3.13,"close":3.13,"volume":1057496,"amount":332377237,"turnover":0.05,"close_adj":6.01}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-21","open":3.13,"high":3.14,"low":3.12,"close":3.12,"volume":647085,"amount":202430414,"turnover":0.03,"close_adj":6}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-22","open":3.14,"high":3.16,"low":3.12,"close":3.14,"volume":884059,"amount":277527071,"turnover":0.04,"close_adj":6.02}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-23","open":3.13,"high":3.14,"low":3.12,"close":3.13,"volume":671857,"amount":210587930,"turnover":0.03,"close_adj":6.01}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-26","open":3.13,"high":3.13,"low":3.11,"close":3.11,"volume":740868,"amount":231389460,"turnover":0.04,"close_adj":5.99}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-27","open":3.13,"high":3.15,"low":3.12,"close":3.15,"volume":683853,"amount":214558738,"turnover":0.03,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-28","open":3.15,"high":3.17,"low":3.14,"close":3.16,"volume":783309,"amount":247678765,"turnover":0.04,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-29","open":3.17,"high":3.17,"low":3.14,"close":3.15,"volume":1244770,"amount":392806531,"turnover":0.06,"close_adj":6.03}
{"symbol":"601988.SH","name":"中国银行","date":"2022-12-30","open":3.17,"high":3.17,"low":3.15,"close":3.16,"volume":1220205,"amount":386011424,"turnover":0.06,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-03","open":3.17,"high":3.17,"low":3.15,"close":3.16,"volume":1311103,"amount":413906538,"turnover":0.06,"close_adj":6.04}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-04","open":3.16,"high":3.21,"low":3.16,"close":3.2,"volume":2007337,"amount":640825711,"turnover":0.1,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-05","open":3.21,"high":3.23,"low":3.2,"close":3.2,"volume":1180471,"amount":379146671,"turnover":0.06,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-06","open":3.21,"high":3.22,"low":3.18,"close":3.21,"volume":1258527,"amount":402754304,"turnover":0.06,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-09","open":3.21,"high":3.22,"low":3.19,"close":3.19,"volume":835156,"amount":267453283,"turnover":0.04,"close_adj":6.07}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-10","open":3.2,"high":3.2,"low":3.18,"close":3.18,"volume":665470,"amount":211969670,"turnover":0.03,"close_adj":6.06}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-11","open":3.18,"high":3.2,"low":3.18,"close":3.19,"volume":790228,"amount":252398091,"turnover":0.04,"close_adj":6.07}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-12","open":3.2,"high":3.2,"low":3.18,"close":3.19,"volume":851896,"amount":271935627,"turnover":0.04,"close_adj":6.07}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-13","open":3.2,"high":3.23,"low":3.19,"close":3.23,"volume":1216542,"amount":392007104,"turnover":0.06,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-16","open":3.23,"high":3.25,"low":3.21,"close":3.21,"volume":1505224,"amount":485319563,"turnover":0.07,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-17","open":3.21,"high":3.22,"low":3.2,"close":3.22,"volume":966107,"amount":310436879,"turnover":0.05,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-18","open":3.23,"high":3.23,"low":3.21,"close":3.21,"volume":779470,"amount":250814906,"turnover":0.04,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-19","open":3.22,"high":3.22,"low":3.2,"close":3.22,"volume":608904,"amount":195517211,"turnover":0.03,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-20","open":3.22,"high":3.23,"low":3.21,"close":3.22,"volume":751513,"amount":241712862,"turnover":0.04,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-30","open":3.24,"high":3.25,"low":3.21,"close":3.23,"volume":1499126,"amount":484302796,"turnover":0.07,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-01-31","open":3.23,"high":3.24,"low":3.22,"close":3.22,"volume":886046,"amount":285709655,"turnover":0.04,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-01","open":3.22,"high":3.23,"low":3.2,"close":3.22,"volume":1089135,"amount":349685066,"turnover":0.05,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-02","open":3.22,"high":3.22,"low":3.2,"close":3.21,"volume":959030,"amount":307753627,"turnover":0.05,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-03","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":1009759,"amount":323874423,"turnover":0.05,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-06","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":1115251,"amount":356937014,"turnover":0.05,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-07","open":3.2,"high":3.21,"low":3.19,"close":3.19,"volume":656962,"amount":210030183,"turnover":0.03,"close_adj":6.07}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-08","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":484099,"amount":155065326,"turnover":0.02,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-09","open":3.21,"high":3.21,"low":3.2,"close":3.21,"volume":513339,"amount":164587913,"turnover":0.02,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-10","open":3.21,"high":3.23,"low":3.2,"close":3.23,"volume":747221,"amount":240295875,"turnover":0.04,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-13","open":3.23,"high":3.23,"low":3.21,"close":3.21,"volume":800936,"amount":257456049,"turnover":0.04,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-14","open":3.21,"high":3.22,"low":3.2,"close":3.2,"volume":696872,"amount":223563795,"turnover":0.03,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-15","open":3.21,"high":3.21,"low":3.2,"close":3.2,"volume":366488,"amount":117398550,"turnover":0.02,"close_adj":6.09}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-16","open":3.2,"high":3.23,"low":3.2,"close":3.21,"volume":1236484,"amount":397946661,"turnover":0.06,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-17","open":3.22,"high":3.23,"low":3.21,"close":3.22,"volume":793858,"amount":255695435,"turnover":0.04,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-20","open":3.22,"high":3.24,"low":3.22,"close":3.24,"volume":770844,"amount":249036143,"turnover":0.04,"close_adj":6.13}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-21","open":3.24,"high":3.24,"low":3.23,"close":3.24,"volume":608526,"amount":196828002,"turnover":0.03,"close_adj":6.13}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-22","open":3.24,"high":3.24,"low":3.23,"close":3.23,"volume":529398,"amount":171242563,"turnover":0.03,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-23","open":3.24,"high":3.24,"low":3.22,"close":3.23,"volume":981252,"amount":317326191,"turnover":0.05,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-24","open":3.24,"high":3.24,"low":3.22,"close":3.22,"volume":513982,"amount":165786941,"turnover":0.02,"close_adj":6.11}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-27","open":3.22,"high":3.22,"low":3.21,"close":3.21,"volume":576163,"amount":185263775,"turnover":0.03,"close_adj":6.1}
{"symbol":"601988.SH","name":"中国银行","date":"2023-02-28","open":3.22,"high":3.23,"low":3.21,"close":3.23,"volume":853848,"amount":274898437,"turnover":0.04,"close_adj":6.12}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-01","open":3.23,"high":3.24,"low":3.22,"close":3.24,"volume":741506,"amount":239855792,"turnover":0.04,"close_adj":6.13}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-02","open":3.24,"high":3.27,"low":3.23,"close":3.26,"volume":1311114,"amount":426732764,"turnover":0.06,"close_adj":6.15}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-03","open":3.27,"high":3.32,"low":3.26,"close":3.31,"volume":1889524,"amount":621160021,"turnover":0.09,"close_adj":6.21}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-06","open":3.31,"high":3.33,"low":3.3,"close":3.31,"volume":1591906,"amount":526818529,"turnover":0.08,"close_adj":6.21}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-07","open":3.31,"high":3.41,"low":3.3,"close":3.34,"volume":3303852,"amount":1110272008,"turnover":0.16,"close_adj":6.24}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-08","open":3.32,"high":3.36,"low":3.3,"close":3.33,"volume":1870851,"amount":620548521,"turnover":0.09,"close_adj":6.23}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-09","open":3.34,"high":3.38,"low":3.33,"close":3.35,"volume":2240441,"amount":753664305,"turnover":0.11,"close_adj":6.25}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-10","open":3.33,"high":3.36,"low":3.3,"close":3.3,"volume":1324626,"amount":439828402,"turnover":0.06,"close_adj":6.2}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-13","open":3.29,"high":3.33,"low":3.28,"close":3.32,"volume":1246829,"amount":413339728,"turnover":0.06,"close_adj":6.22}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-14","open":3.31,"high":3.34,"low":3.3,"close":3.33,"volume":1465603,"amount":486971332,"turnover":0.07,"close_adj":6.23}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-15","open":3.35,"high":3.4,"low":3.34,"close":3.39,"volume":2371502,"amount":800677020,"turnover":0.11,"close_adj":6.29}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-16","open":3.39,"high":3.55,"low":3.38,"close":3.49,"volume":5806905,"amount":2024098209,"turnover":0.28,"close_adj":6.4}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-17","open":3.51,"high":3.52,"low":3.44,"close":3.48,"volume":4216271,"amount":1467270279,"turnover":0.2,"close_adj":6.39}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-20","open":3.47,"high":3.58,"low":3.47,"close":3.51,"volume":4121499,"amount":1454729718,"turnover":0.2,"close_adj":6.43}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-21","open":3.5,"high":3.53,"low":3.41,"close":3.43,"volume":3041802,"amount":1050289378,"turnover":0.14,"close_adj":6.34}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-22","open":3.43,"high":3.47,"low":3.41,"close":3.44,"volume":2215914,"amount":762586280,"turnover":0.11,"close_adj":6.35}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-23","open":3.44,"high":3.49,"low":3.43,"close":3.47,"volume":1861473,"amount":644100375,"turnover":0.09,"close_adj":6.38}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-24","open":3.48,"high":3.48,"low":3.4,"close":3.4,"volume":2463980,"amount":842952081,"turnover":0.12,"close_adj":6.31}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-27","open":3.4,"high":3.4,"low":3.33,"close":3.36,"volume":2285192,"amount":766936085,"turnover":0.11,"close_adj":6.26}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-28","open":3.37,"high":3.38,"low":3.34,"close":3.38,"volume":1518535,"amount":510408109,"turnover":0.07,"close_adj":6.28}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-29","open":3.38,"high":3.43,"low":3.35,"close":3.39,"volume":2262289,"amount":768049624,"turnover":0.11,"close_adj":6.29}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-30","open":3.4,"high":3.45,"low":3.36,"close":3.4,"volume":1915290,"amount":650020069,"turnover":0.09,"close_adj":6.31}
{"symbol":"601988.SH","name":"中国银行","date":"2023-03-31","open":3.39,"high":3.42,"low":3.37,"close":3.38,"volume":1544588,"amount":523461861,"turnover":0.07,"close_adj":6.28}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-01","open":3.37,"high":3.41,"low":3.37,"close":3.38,"volume":1116665,"amount":378709984,"turnover":0.04,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-02","open":3.37,"high":3.4,"low":3.36,"close":3.4,"volume":1047868,"amount":354395712,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-03","open":3.39,"high":3.41,"low":3.38,"close":3.4,"volume":1157804,"amount":393195600,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-07","open":3.43,"high":3.43,"low":3.41,"close":3.42,"volume":1220967,"amount":417633424,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-08","open":3.41,"high":3.41,"low":3.39,"close":3.4,"volume":966159,"amount":328551728,"turnover":0.03,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-09","open":3.41,"high":3.42,"low":3.39,"close":3.4,"volume":722320,"amount":246074441,"turnover":0.02,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-10","open":3.41,"high":3.41,"low":3.39,"close":3.41,"volume":907580,"amount":308890896,"turnover":0.03,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-13","open":3.4,"high":3.42,"low":3.39,"close":3.4,"volume":920479,"amount":313557120,"turnover":0.03,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-14","open":3.41,"high":3.42,"low":3.4,"close":3.42,"volume":831784,"amount":283848144,"turnover":0.03,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-15","open":3.41,"high":3.42,"low":3.41,"close":3.42,"volume":862672,"amount":294681024,"turnover":0.03,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-16","open":3.4,"high":3.44,"low":3.4,"close":3.43,"volume":1063712,"amount":364102592,"turnover":0.04,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-17","open":3.44,"high":3.44,"low":3.42,"close":3.44,"volume":1230782,"amount":422558256,"turnover":0.04,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-20","open":3.43,"high":3.44,"low":3.42,"close":3.42,"volume":1120275,"amount":383753280,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-21","open":3.41,"high":3.42,"low":3.4,"close":3.41,"volume":1039960,"amount":354646096,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-22","open":3.41,"high":3.43,"low":3.4,"close":3.42,"volume":848105,"amount":289662288,"turnover":0.03,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-23","open":3.42,"high":3.42,"low":3.38,"close":3.4,"volume":1179408,"amount":401006112,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-24","open":3.4,"high":3.4,"low":3.38,"close":3.4,"volume":612445,"amount":207830195,"turnover":0.02,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-27","open":3.39,"high":3.43,"low":3.39,"close":3.41,"volume":1378678,"amount":470462192,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-28","open":3.41,"high":3.41,"low":3.38,"close":3.4,"volume":1229049,"amount":417684592,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-29","open":3.41,"high":3.44,"low":3.4,"close":3.44,"volume":1449932,"amount":496514816,"turnover":0.05,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2020-04-30","open":3.45,"high":3.47,"low":3.44,"close":3.46,"volume":1184735,"amount":409683824,"turnover":0.04,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-06","open":3.42,"high":3.43,"low":3.4,"close":3.42,"volume":2263613,"amount":772368080,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-07","open":3.41,"high":3.42,"low":3.4,"close":3.41,"volume":1314751,"amount":447967328,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-08","open":3.42,"high":3.42,"low":3.4,"close":3.42,"volume":1342731,"amount":458120128,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-11","open":3.42,"high":3.43,"low":3.4,"close":3.42,"volume":1315827,"amount":450101008,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-12","open":3.42,"high":3.43,"low":3.41,"close":3.41,"volume":788390,"amount":269083216,"turnover":0.03,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-13","open":3.41,"high":3.41,"low":3.4,"close":3.41,"volume":690121,"amount":234943045,"turnover":0.02,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-14","open":3.4,"high":3.41,"low":3.39,"close":3.39,"volume":794681,"amount":269921488,"turnover":0.03,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-15","open":3.4,"high":3.4,"low":3.39,"close":3.39,"volume":936888,"amount":317917520,"turnover":0.03,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-18","open":3.39,"high":3.4,"low":3.38,"close":3.39,"volume":962885,"amount":326556320,"turnover":0.03,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-19","open":3.4,"high":3.41,"low":3.39,"close":3.4,"volume":897600,"amount":304941056,"turnover":0.03,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-20","open":3.4,"high":3.41,"low":3.39,"close":3.41,"volume":968434,"amount":329110656,"turnover":0.03,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-21","open":3.41,"high":3.41,"low":3.39,"close":3.4,"volume":826317,"amount":281045008,"turnover":0.03,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-22","open":3.4,"high":3.4,"low":3.37,"close":3.37,"volume":1271629,"amount":430605904,"turnover":0.04,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-25","open":3.38,"high":3.39,"low":3.37,"close":3.39,"volume":703113,"amount":237553638,"turnover":0.02,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-26","open":3.39,"high":3.39,"low":3.38,"close":3.38,"volume":832791,"amount":281915952,"turnover":0.03,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-27","open":3.39,"high":3.41,"low":3.38,"close":3.4,"volume":1035892,"amount":351900048,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-28","open":3.41,"high":3.43,"low":3.4,"close":3.43,"volume":1625057,"amount":555961360,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-05-29","open":3.42,"high":3.43,"low":3.4,"close":3.4,"volume":1061256,"amount":361974832,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-01","open":3.41,"high":3.43,"low":3.4,"close":3.42,"volume":1093455,"amount":374091104,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-02","open":3.42,"high":3.43,"low":3.41,"close":3.43,"volume":903740,"amount":309272976,"turnover":0.03,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-03","open":3.43,"high":3.45,"low":3.42,"close":3.42,"volume":1489830,"amount":511561104,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-04","open":3.43,"high":3.44,"low":3.41,"close":3.41,"volume":984787,"amount":336384864,"turnover":0.03,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-05","open":3.42,"high":3.42,"low":3.41,"close":3.42,"volume":730677,"amount":249401187,"turnover":0.02,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-08","open":3.41,"high":3.42,"low":3.4,"close":3.41,"volume":1174452,"amount":400272448,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-09","open":3.41,"high":3.42,"low":3.4,"close":3.42,"volume":1471207,"amount":502056928,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-10","open":3.42,"high":3.42,"low":3.4,"close":3.4,"volume":1071200,"amount":364829392,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-11","open":3.4,"high":3.41,"low":3.38,"close":3.38,"volume":1845072,"amount":625612576,"turnover":0.06,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-12","open":3.37,"high":3.38,"low":3.36,"close":3.38,"volume":3000638,"amount":1010857264,"turnover":0.1,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-15","open":3.36,"high":3.37,"low":3.33,"close":3.33,"volume":2346117,"amount":785210864,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-16","open":3.35,"high":3.36,"low":3.34,"close":3.35,"volume":1339180,"amount":448360208,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-17","open":3.35,"high":3.36,"low":3.34,"close":3.36,"volume":909603,"amount":304841344,"turnover":0.03,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-18","open":3.35,"high":3.36,"low":3.33,"close":3.35,"volume":1684543,"amount":564152592,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-19","open":3.35,"high":3.36,"low":3.34,"close":3.35,"volume":2011989,"amount":674556624,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-22","open":3.35,"high":3.37,"low":3.34,"close":3.36,"volume":1999268,"amount":670955056,"turnover":0.07,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-23","open":3.35,"high":3.36,"low":3.34,"close":3.35,"volume":1221076,"amount":409165856,"turnover":0.04,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-24","open":3.36,"high":3.38,"low":3.35,"close":3.37,"volume":1712748,"amount":575751024,"turnover":0.06,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-29","open":3.37,"high":3.38,"low":3.35,"close":3.37,"volume":1645915,"amount":553830160,"turnover":0.06,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-06-30","open":3.37,"high":3.38,"low":3.36,"close":3.38,"volume":1529921,"amount":516158080,"turnover":0.05,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-01","open":3.38,"high":3.4,"low":3.37,"close":3.39,"volume":1799746,"amount":608516224,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-02","open":3.39,"high":3.45,"low":3.38,"close":3.45,"volume":3276964,"amount":1119935744,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-03","open":3.45,"high":3.51,"low":3.45,"close":3.51,"volume":3716923,"amount":1297519104,"turnover":0.13,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-06","open":3.53,"high":3.78,"low":3.52,"close":3.76,"volume":6923826,"amount":2536366336,"turnover":0.24,"close_adj":5.15}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-07","open":3.8,"high":3.86,"low":3.72,"close":3.73,"volume":5011851,"amount":1890890096,"turnover":0.17,"close_adj":5.12}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-08","open":3.72,"high":3.76,"low":3.69,"close":3.71,"volume":4612709,"amount":1716524656,"turnover":0.16,"close_adj":5.1}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-09","open":3.71,"high":3.72,"low":3.63,"close":3.64,"volume":5311726,"amount":1941304592,"turnover":0.18,"close_adj":5.03}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-10","open":3.47,"high":3.48,"low":3.36,"close":3.36,"volume":5489280,"amount":1871966256,"turnover":0.19,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-13","open":3.35,"high":3.38,"low":3.33,"close":3.35,"volume":6298934,"amount":2109860544,"turnover":0.21,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-14","open":3.34,"high":3.35,"low":3.3,"close":3.31,"volume":4513475,"amount":1500919712,"turnover":0.15,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-15","open":3.32,"high":3.33,"low":3.28,"close":3.28,"volume":4057866,"amount":1337402704,"turnover":0.14,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-16","open":3.29,"high":3.31,"low":3.26,"close":3.27,"volume":3956194,"amount":1301205776,"turnover":0.13,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-17","open":3.28,"high":3.29,"low":3.26,"close":3.28,"volume":2425787,"amount":793969984,"turnover":0.08,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-20","open":3.28,"high":3.33,"low":3.27,"close":3.32,"volume":3502147,"amount":1157688896,"turnover":0.12,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-21","open":3.33,"high":3.33,"low":3.29,"close":3.3,"volume":2086230,"amount":689014592,"turnover":0.07,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-22","open":3.3,"high":3.33,"low":3.28,"close":3.29,"volume":2589831,"amount":856429968,"turnover":0.09,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-23","open":3.28,"high":3.29,"low":3.25,"close":3.27,"volume":3381775,"amount":1105252624,"turnover":0.12,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-24","open":3.27,"high":3.27,"low":3.22,"close":3.23,"volume":3104505,"amount":1007868208,"turnover":0.11,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-27","open":3.24,"high":3.25,"low":3.22,"close":3.22,"volume":1813848,"amount":586004784,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-28","open":3.23,"high":3.25,"low":3.22,"close":3.23,"volume":1664858,"amount":538053648,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-29","open":3.22,"high":3.26,"low":3.22,"close":3.25,"volume":2010710,"amount":651657712,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-30","open":3.24,"high":3.25,"low":3.22,"close":3.23,"volume":2034000,"amount":657702736,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-07-31","open":3.23,"high":3.25,"low":3.22,"close":3.23,"volume":2199506,"amount":710196688,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-03","open":3.24,"high":3.24,"low":3.22,"close":3.24,"volume":2101909,"amount":679416928,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-04","open":3.23,"high":3.28,"low":3.23,"close":3.27,"volume":3982557,"amount":1296351440,"turnover":0.14,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-05","open":3.25,"high":3.26,"low":3.23,"close":3.24,"volume":2036890,"amount":660015712,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-06","open":3.25,"high":3.26,"low":3.23,"close":3.25,"volume":1908301,"amount":618619104,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-07","open":3.25,"high":3.25,"low":3.22,"close":3.23,"volume":1782016,"amount":575845440,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-10","open":3.23,"high":3.25,"low":3.22,"close":3.23,"volume":1907100,"amount":616734080,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-11","open":3.24,"high":3.25,"low":3.23,"close":3.23,"volume":2319825,"amount":751648640,"turnover":0.08,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-12","open":3.23,"high":3.24,"low":3.22,"close":3.24,"volume":1959184,"amount":633499808,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-13","open":3.24,"high":3.25,"low":3.23,"close":3.24,"volume":1546157,"amount":500882224,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-14","open":3.24,"high":3.26,"low":3.23,"close":3.25,"volume":1685279,"amount":547064592,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-17","open":3.26,"high":3.31,"low":3.25,"close":3.3,"volume":4580693,"amount":1503856800,"turnover":0.16,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-18","open":3.29,"high":3.3,"low":3.26,"close":3.27,"volume":2787921,"amount":911777488,"turnover":0.09,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-19","open":3.27,"high":3.27,"low":3.25,"close":3.25,"volume":1983844,"amount":646751424,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-20","open":3.25,"high":3.25,"low":3.23,"close":3.24,"volume":1598072,"amount":517432672,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-21","open":3.25,"high":3.25,"low":3.23,"close":3.24,"volume":1424772,"amount":462232656,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-24","open":3.25,"high":3.25,"low":3.23,"close":3.23,"volume":1296575,"amount":419885072,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-25","open":3.24,"high":3.24,"low":3.23,"close":3.23,"volume":1104871,"amount":357338240,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-26","open":3.24,"high":3.24,"low":3.22,"close":3.23,"volume":1416273,"amount":457418096,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-27","open":3.23,"high":3.23,"low":3.21,"close":3.22,"volume":1941147,"amount":625207072,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-28","open":3.22,"high":3.24,"low":3.21,"close":3.23,"volume":1738548,"amount":560958160,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-08-31","open":3.23,"high":3.24,"low":3.21,"close":3.21,"volume":2288935,"amount":738580720,"turnover":0.08,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-01","open":3.21,"high":3.22,"low":3.2,"close":3.21,"volume":1446094,"amount":464127488,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-02","open":3.21,"high":3.21,"low":3.18,"close":3.19,"volume":2487031,"amount":793202624,"turnover":0.08,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-03","open":3.18,"high":3.2,"low":3.17,"close":3.17,"volume":1761718,"amount":560161600,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-04","open":3.16,"high":3.17,"low":3.14,"close":3.16,"volume":1589300,"amount":501555808,"turnover":0.05,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-07","open":3.15,"high":3.17,"low":3.14,"close":3.14,"volume":1332971,"amount":420761760,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-08","open":3.15,"high":3.18,"low":3.14,"close":3.18,"volume":1543225,"amount":488188784,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-09","open":3.16,"high":3.18,"low":3.16,"close":3.17,"volume":1328931,"amount":421409152,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-10","open":3.18,"high":3.18,"low":3.15,"close":3.16,"volume":1244345,"amount":393620000,"turnover":0.04,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-11","open":3.16,"high":3.17,"low":3.15,"close":3.16,"volume":1033233,"amount":326099904,"turnover":0.04,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-14","open":3.16,"high":3.17,"low":3.15,"close":3.16,"volume":926041,"amount":292356464,"turnover":0.03,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-15","open":3.16,"high":3.17,"low":3.15,"close":3.16,"volume":861950,"amount":272191008,"turnover":0.03,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-16","open":3.16,"high":3.17,"low":3.15,"close":3.17,"volume":1060710,"amount":335613664,"turnover":0.04,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-17","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":1079628,"amount":342011008,"turnover":0.04,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-18","open":3.17,"high":3.2,"low":3.16,"close":3.2,"volume":2041923,"amount":649979712,"turnover":0.07,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-21","open":3.2,"high":3.21,"low":3.18,"close":3.19,"volume":1476060,"amount":471177792,"turnover":0.05,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-22","open":3.18,"high":3.19,"low":3.16,"close":3.17,"volume":1334952,"amount":424001600,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-23","open":3.17,"high":3.17,"low":3.16,"close":3.16,"volume":947595,"amount":299938752,"turnover":0.03,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-24","open":3.16,"high":3.16,"low":3.14,"close":3.15,"volume":1356117,"amount":426824416,"turnover":0.05,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-25","open":3.15,"high":3.16,"low":3.14,"close":3.15,"volume":1701327,"amount":536114256,"turnover":0.06,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-28","open":3.15,"high":3.19,"low":3.14,"close":3.19,"volume":2342504,"amount":741824976,"turnover":0.08,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-29","open":3.19,"high":3.19,"low":3.17,"close":3.17,"volume":965497,"amount":306809424,"turnover":0.03,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-09-30","open":3.18,"high":3.19,"low":3.15,"close":3.17,"volume":1868810,"amount":591727856,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-09","open":3.18,"high":3.19,"low":3.16,"close":3.17,"volume":1130315,"amount":358822336,"turnover":0.04,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-12","open":3.17,"high":3.2,"low":3.16,"close":3.19,"volume":1976013,"amount":629606304,"turnover":0.07,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-13","open":3.18,"high":3.19,"low":3.16,"close":3.17,"volume":1804095,"amount":572529584,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-14","open":3.17,"high":3.17,"low":3.15,"close":3.17,"volume":2060251,"amount":650313696,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-15","open":3.16,"high":3.18,"low":3.15,"close":3.18,"volume":1392775,"amount":442070928,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-16","open":3.18,"high":3.21,"low":3.17,"close":3.19,"volume":3660341,"amount":1169282384,"turnover":0.12,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-19","open":3.2,"high":3.24,"low":3.19,"close":3.21,"volume":4055853,"amount":1305690496,"turnover":0.14,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-20","open":3.2,"high":3.21,"low":3.18,"close":3.18,"volume":2108631,"amount":672656896,"turnover":0.07,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-21","open":3.19,"high":3.21,"low":3.17,"close":3.21,"volume":1920690,"amount":613255824,"turnover":0.07,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-22","open":3.21,"high":3.23,"low":3.2,"close":3.21,"volume":2115675,"amount":680157408,"turnover":0.07,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-23","open":3.21,"high":3.24,"low":3.21,"close":3.23,"volume":2272668,"amount":733803344,"turnover":0.08,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-26","open":3.23,"high":3.25,"low":3.21,"close":3.23,"volume":1961924,"amount":633154224,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-27","open":3.22,"high":3.22,"low":3.2,"close":3.21,"volume":1136152,"amount":364914832,"turnover":0.04,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-28","open":3.2,"high":3.21,"low":3.18,"close":3.18,"volume":1231308,"amount":392608704,"turnover":0.04,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-29","open":3.17,"high":3.17,"low":3.15,"close":3.15,"volume":1678500,"amount":530863824,"turnover":0.06,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-10-30","open":3.16,"high":3.17,"low":3.15,"close":3.15,"volume":1613912,"amount":510162448,"turnover":0.05,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-02","open":3.16,"high":3.18,"low":3.15,"close":3.17,"volume":1448238,"amount":458994272,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-03","open":3.19,"high":3.2,"low":3.17,"close":3.18,"volume":1609549,"amount":512433600,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-04","open":3.19,"high":3.19,"low":3.17,"close":3.17,"volume":1193757,"amount":379338880,"turnover":0.04,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-05","open":3.19,"high":3.19,"low":3.17,"close":3.18,"volume":1342036,"amount":427017808,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-06","open":3.19,"high":3.2,"low":3.17,"close":3.2,"volume":1536009,"amount":489940560,"turnover":0.05,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-09","open":3.2,"high":3.22,"low":3.19,"close":3.21,"volume":1871923,"amount":600107008,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-10","open":3.22,"high":3.23,"low":3.21,"close":3.21,"volume":1575411,"amount":507299552,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-11","open":3.22,"high":3.24,"low":3.2,"close":3.23,"volume":2442814,"amount":787374400,"turnover":0.08,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-12","open":3.23,"high":3.23,"low":3.21,"close":3.21,"volume":1275841,"amount":410273280,"turnover":0.04,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-13","open":3.21,"high":3.21,"low":3.18,"close":3.18,"volume":1540935,"amount":491152320,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-16","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":1089455,"amount":347353232,"turnover":0.04,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-17","open":3.19,"high":3.2,"low":3.18,"close":3.19,"volume":1233465,"amount":393847024,"turnover":0.04,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-18","open":3.2,"high":3.23,"low":3.19,"close":3.21,"volume":2040921,"amount":655170432,"turnover":0.07,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-19","open":3.21,"high":3.23,"low":3.2,"close":3.23,"volume":1435004,"amount":461444976,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-20","open":3.22,"high":3.23,"low":3.2,"close":3.2,"volume":1279993,"amount":410750752,"turnover":0.04,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-23","open":3.2,"high":3.24,"low":3.2,"close":3.24,"volume":2493233,"amount":803791008,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-24","open":3.23,"high":3.25,"low":3.23,"close":3.23,"volume":1286759,"amount":416519392,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-25","open":3.24,"high":3.25,"low":3.21,"close":3.22,"volume":1532474,"amount":495838256,"turnover":0.05,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-26","open":3.22,"high":3.24,"low":3.21,"close":3.23,"volume":1366312,"amount":440760240,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-27","open":3.24,"high":3.32,"low":3.23,"close":3.32,"volume":5789341,"amount":1898792192,"turnover":0.2,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2020-11-30","open":3.34,"high":3.45,"low":3.29,"close":3.29,"volume":7507052,"amount":2526251856,"turnover":0.26,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-01","open":3.28,"high":3.38,"low":3.27,"close":3.36,"volume":4099829,"amount":1362547744,"turnover":0.14,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-02","open":3.36,"high":3.36,"low":3.31,"close":3.33,"volume":2441264,"amount":814366336,"turnover":0.08,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-03","open":3.32,"high":3.34,"low":3.29,"close":3.31,"volume":2312807,"amount":766849168,"turnover":0.08,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-04","open":3.31,"high":3.31,"low":3.26,"close":3.27,"volume":2016991,"amount":660684448,"turnover":0.07,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-07","open":3.27,"high":3.28,"low":3.23,"close":3.24,"volume":2645756,"amount":858639136,"turnover":0.09,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-08","open":3.24,"high":3.26,"low":3.21,"close":3.22,"volume":1952234,"amount":630839456,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-09","open":3.22,"high":3.24,"low":3.22,"close":3.23,"volume":1433055,"amount":462833680,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-10","open":3.23,"high":3.25,"low":3.22,"close":3.23,"volume":1934379,"amount":625492576,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-11","open":3.24,"high":3.24,"low":3.21,"close":3.22,"volume":2085436,"amount":672289968,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-14","open":3.23,"high":3.24,"low":3.22,"close":3.22,"volume":1395903,"amount":450445584,"turnover":0.05,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-15","open":3.22,"high":3.23,"low":3.18,"close":3.19,"volume":1878675,"amount":600478016,"turnover":0.06,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-16","open":3.19,"high":3.2,"low":3.16,"close":3.18,"volume":2096859,"amount":666185680,"turnover":0.07,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-17","open":3.17,"high":3.19,"low":3.16,"close":3.18,"volume":1763801,"amount":559778688,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-18","open":3.18,"high":3.19,"low":3.16,"close":3.17,"volume":1632848,"amount":517815232,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-21","open":3.17,"high":3.18,"low":3.16,"close":3.17,"volume":1372060,"amount":434816528,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-22","open":3.16,"high":3.17,"low":3.14,"close":3.15,"volume":2663407,"amount":839956528,"turnover":0.09,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-23","open":3.15,"high":3.15,"low":3.13,"close":3.14,"volume":2340518,"amount":734506880,"turnover":0.08,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-24","open":3.15,"high":3.15,"low":3.13,"close":3.14,"volume":891723,"amount":280258464,"turnover":0.03,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-25","open":3.14,"high":3.15,"low":3.13,"close":3.15,"volume":1201163,"amount":377372912,"turnover":0.04,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-28","open":3.14,"high":3.15,"low":3.13,"close":3.14,"volume":1628166,"amount":511158064,"turnover":0.06,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-29","open":3.14,"high":3.15,"low":3.13,"close":3.14,"volume":1631337,"amount":511778752,"turnover":0.06,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-30","open":3.14,"high":3.14,"low":3.12,"close":3.13,"volume":2441142,"amount":762922288,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2020-12-31","open":3.13,"high":3.16,"low":3.12,"close":3.14,"volume":2598224,"amount":815906096,"turnover":0.09,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-04","open":3.13,"high":3.14,"low":3.12,"close":3.13,"volume":2537917,"amount":793752016,"turnover":0.09,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-05","open":3.13,"high":3.13,"low":3.11,"close":3.13,"volume":2122005,"amount":662545248,"turnover":0.07,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-06","open":3.13,"high":3.14,"low":3.12,"close":3.13,"volume":2230770,"amount":697914304,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-07","open":3.13,"high":3.15,"low":3.12,"close":3.14,"volume":2651717,"amount":831256704,"turnover":0.09,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-08","open":3.14,"high":3.15,"low":3.13,"close":3.14,"volume":1949691,"amount":612250752,"turnover":0.07,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-11","open":3.14,"high":3.16,"low":3.13,"close":3.15,"volume":2872075,"amount":905005936,"turnover":0.1,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-12","open":3.15,"high":3.16,"low":3.13,"close":3.15,"volume":2358456,"amount":741236464,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-13","open":3.15,"high":3.17,"low":3.14,"close":3.16,"volume":2351774,"amount":742591648,"turnover":0.08,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-14","open":3.16,"high":3.2,"low":3.16,"close":3.18,"volume":2415659,"amount":767493088,"turnover":0.08,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-15","open":3.18,"high":3.24,"low":3.17,"close":3.2,"volume":4453895,"amount":1430323152,"turnover":0.15,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-18","open":3.19,"high":3.21,"low":3.16,"close":3.19,"volume":2988215,"amount":951438080,"turnover":0.1,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-19","open":3.18,"high":3.22,"low":3.17,"close":3.2,"volume":3218256,"amount":1027603184,"turnover":0.11,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-20","open":3.19,"high":3.21,"low":3.17,"close":3.18,"volume":1930656,"amount":614986560,"turnover":0.07,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-21","open":3.18,"high":3.19,"low":3.16,"close":3.16,"volume":1756110,"amount":556578400,"turnover":0.06,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-22","open":3.16,"high":3.17,"low":3.14,"close":3.14,"volume":1649042,"amount":518800128,"turnover":0.06,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-25","open":3.14,"high":3.15,"low":3.13,"close":3.14,"volume":1718585,"amount":538823056,"turnover":0.06,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-26","open":3.14,"high":3.15,"low":3.13,"close":3.13,"volume":1593960,"amount":500440704,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-27","open":3.14,"high":3.17,"low":3.13,"close":3.15,"volume":1673168,"amount":527768288,"turnover":0.06,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-28","open":3.14,"high":3.15,"low":3.13,"close":3.14,"volume":1376007,"amount":431267936,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-01-29","open":3.14,"high":3.17,"low":3.13,"close":3.15,"volume":2348367,"amount":739558160,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-01","open":3.15,"high":3.18,"low":3.14,"close":3.17,"volume":2121436,"amount":670585616,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-02","open":3.18,"high":3.19,"low":3.15,"close":3.15,"volume":1571962,"amount":497510992,"turnover":0.05,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-03","open":3.15,"high":3.16,"low":3.14,"close":3.14,"volume":1520664,"amount":478646960,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-04","open":3.14,"high":3.16,"low":3.13,"close":3.15,"volume":1889950,"amount":594794160,"turnover":0.06,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-05","open":3.15,"high":3.21,"low":3.14,"close":3.19,"volume":4373978,"amount":1392368560,"turnover":0.15,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-08","open":3.19,"high":3.2,"low":3.16,"close":3.18,"volume":2829754,"amount":900743200,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-09","open":3.17,"high":3.18,"low":3.14,"close":3.16,"volume":3154992,"amount":995369488,"turnover":0.11,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-10","open":3.17,"high":3.23,"low":3.16,"close":3.21,"volume":3892936,"amount":1246597472,"turnover":0.13,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-18","open":3.24,"high":3.26,"low":3.21,"close":3.22,"volume":3714034,"amount":1201778128,"turnover":0.13,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-19","open":3.22,"high":3.24,"low":3.21,"close":3.23,"volume":2358213,"amount":761089424,"turnover":0.08,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-22","open":3.24,"high":3.27,"low":3.21,"close":3.26,"volume":4032663,"amount":1308227168,"turnover":0.14,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-23","open":3.25,"high":3.29,"low":3.24,"close":3.25,"volume":4059097,"amount":1325090624,"turnover":0.14,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-24","open":3.25,"high":3.26,"low":3.22,"close":3.22,"volume":3175614,"amount":1028278384,"turnover":0.11,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-25","open":3.23,"high":3.27,"low":3.23,"close":3.27,"volume":3097093,"amount":1006812000,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-02-26","open":3.25,"high":3.28,"low":3.24,"close":3.26,"volume":3808858,"amount":1243933936,"turnover":0.13,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-01","open":3.26,"high":3.28,"low":3.24,"close":3.25,"volume":2157372,"amount":702767264,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-02","open":3.26,"high":3.26,"low":3.21,"close":3.21,"volume":2561371,"amount":826614800,"turnover":0.09,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-03","open":3.21,"high":3.29,"low":3.21,"close":3.28,"volume":3645786,"amount":1189810848,"turnover":0.12,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-04","open":3.27,"high":3.33,"low":3.27,"close":3.3,"volume":4531854,"amount":1496531104,"turnover":0.15,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-05","open":3.3,"high":3.36,"low":3.29,"close":3.35,"volume":4377774,"amount":1455744992,"turnover":0.15,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-08","open":3.36,"high":3.4,"low":3.33,"close":3.36,"volume":4568228,"amount":1541819600,"turnover":0.16,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-09","open":3.37,"high":3.41,"low":3.33,"close":3.33,"volume":3879302,"amount":1306684000,"turnover":0.13,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-10","open":3.33,"high":3.37,"low":3.31,"close":3.36,"volume":2067068,"amount":690845344,"turnover":0.07,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-11","open":3.38,"high":3.43,"low":3.34,"close":3.38,"volume":3986710,"amount":1351246160,"turnover":0.14,"close_adj":4.95}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-12","open":3.37,"high":3.4,"low":3.34,"close":3.38,"volume":2227469,"amount":750899728,"turnover":0.08,"close_adj":4.95}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-15","open":3.38,"high":3.44,"low":3.36,"close":3.42,"volume":3109148,"amount":1060902768,"turnover":0.11,"close_adj":4.99}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-16","open":3.42,"high":3.44,"low":3.39,"close":3.41,"volume":2180458,"amount":745458064,"turnover":0.07,"close_adj":4.98}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-17","open":3.4,"high":3.41,"low":3.35,"close":3.4,"volume":2241013,"amount":757567088,"turnover":0.08,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-18","open":3.39,"high":3.42,"low":3.38,"close":3.39,"volume":1750022,"amount":594572048,"turnover":0.06,"close_adj":4.96}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-19","open":3.39,"high":3.41,"low":3.32,"close":3.34,"volume":2695439,"amount":904510480,"turnover":0.09,"close_adj":4.91}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-22","open":3.34,"high":3.39,"low":3.33,"close":3.39,"volume":2098326,"amount":707819488,"turnover":0.07,"close_adj":4.96}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-23","open":3.39,"high":3.42,"low":3.36,"close":3.39,"volume":1768610,"amount":599073408,"turnover":0.06,"close_adj":4.96}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-24","open":3.39,"high":3.4,"low":3.36,"close":3.4,"volume":2236547,"amount":756465216,"turnover":0.08,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-25","open":3.4,"high":3.41,"low":3.34,"close":3.34,"volume":2326179,"amount":784273776,"turnover":0.08,"close_adj":4.91}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-26","open":3.35,"high":3.36,"low":3.31,"close":3.33,"volume":2139061,"amount":712846272,"turnover":0.07,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-29","open":3.32,"high":3.39,"low":3.31,"close":3.38,"volume":2520925,"amount":845565824,"turnover":0.09,"close_adj":4.95}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-30","open":3.38,"high":3.39,"low":3.35,"close":3.38,"volume":2076789,"amount":699563312,"turnover":0.07,"close_adj":4.95}
{"symbol":"601288.SH","name":"农业银行","date":"2021-03-31","open":3.37,"high":3.4,"low":3.36,"close":3.4,"volume":2156340,"amount":728751728,"turnover":0.07,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-01","open":3.4,"high":3.4,"low":3.37,"close":3.38,"volume":1319271,"amount":446596000,"turnover":0.04,"close_adj":4.95}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-02","open":3.38,"high":3.39,"low":3.33,"close":3.35,"volume":2228531,"amount":746448640,"turnover":0.08,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-06","open":3.34,"high":3.35,"low":3.33,"close":3.34,"volume":989615,"amount":329969712,"turnover":0.03,"close_adj":4.91}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-07","open":3.33,"high":3.35,"low":3.31,"close":3.35,"volume":1794959,"amount":597906576,"turnover":0.06,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-08","open":3.34,"high":3.35,"low":3.33,"close":3.34,"volume":1368786,"amount":457078816,"turnover":0.05,"close_adj":4.91}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-09","open":3.34,"high":3.36,"low":3.33,"close":3.36,"volume":1689939,"amount":565661120,"turnover":0.06,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-12","open":3.36,"high":3.4,"low":3.35,"close":3.4,"volume":1926942,"amount":651566896,"turnover":0.07,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-13","open":3.4,"high":3.41,"low":3.37,"close":3.39,"volume":1740652,"amount":589527680,"turnover":0.06,"close_adj":4.96}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-14","open":3.39,"high":3.39,"low":3.34,"close":3.35,"volume":1699212,"amount":570667952,"turnover":0.06,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-15","open":3.34,"high":3.36,"low":3.33,"close":3.35,"volume":1291511,"amount":431303920,"turnover":0.04,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-16","open":3.35,"high":3.36,"low":3.34,"close":3.35,"volume":867744,"amount":290948496,"turnover":0.03,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-19","open":3.35,"high":3.37,"low":3.34,"close":3.35,"volume":1571886,"amount":526956224,"turnover":0.05,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-20","open":3.35,"high":3.35,"low":3.33,"close":3.33,"volume":1609638,"amount":537071344,"turnover":0.05,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-21","open":3.33,"high":3.34,"low":3.32,"close":3.33,"volume":1113391,"amount":370964368,"turnover":0.04,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-22","open":3.34,"high":3.34,"low":3.29,"close":3.3,"volume":1922219,"amount":635994448,"turnover":0.07,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-23","open":3.3,"high":3.31,"low":3.26,"close":3.26,"volume":2007128,"amount":657527616,"turnover":0.07,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-26","open":3.27,"high":3.28,"low":3.24,"close":3.24,"volume":1834030,"amount":596824720,"turnover":0.06,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-27","open":3.24,"high":3.25,"low":3.22,"close":3.23,"volume":1350031,"amount":436020176,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-28","open":3.24,"high":3.24,"low":3.21,"close":3.22,"volume":1596445,"amount":513947760,"turnover":0.05,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-29","open":3.22,"high":3.24,"low":3.21,"close":3.23,"volume":2852282,"amount":920097888,"turnover":0.1,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-04-30","open":3.23,"high":3.24,"low":3.19,"close":3.2,"volume":2602852,"amount":834869088,"turnover":0.09,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-06","open":3.2,"high":3.22,"low":3.2,"close":3.21,"volume":1526101,"amount":490538704,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-07","open":3.21,"high":3.26,"low":3.21,"close":3.25,"volume":2206651,"amount":713876480,"turnover":0.08,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-10","open":3.25,"high":3.25,"low":3.22,"close":3.24,"volume":1505542,"amount":487477200,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-11","open":3.24,"high":3.27,"low":3.23,"close":3.26,"volume":1618163,"amount":526391648,"turnover":0.06,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-12","open":3.25,"high":3.28,"low":3.24,"close":3.27,"volume":1319707,"amount":430882768,"turnover":0.04,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-13","open":3.26,"high":3.27,"low":3.25,"close":3.27,"volume":1058381,"amount":344811776,"turnover":0.04,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-14","open":3.27,"high":3.29,"low":3.26,"close":3.29,"volume":1418803,"amount":464528208,"turnover":0.05,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-17","open":3.28,"high":3.29,"low":3.26,"close":3.27,"volume":1512399,"amount":495123568,"turnover":0.05,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-18","open":3.27,"high":3.27,"low":3.24,"close":3.25,"volume":1701609,"amount":552730944,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-19","open":3.25,"high":3.25,"low":3.23,"close":3.24,"volume":1553719,"amount":503004288,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-20","open":3.24,"high":3.26,"low":3.23,"close":3.25,"volume":1590669,"amount":516593168,"turnover":0.05,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-21","open":3.25,"high":3.26,"low":3.23,"close":3.24,"volume":1175338,"amount":381308672,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-24","open":3.24,"high":3.25,"low":3.23,"close":3.24,"volume":930928,"amount":301950240,"turnover":0.03,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-25","open":3.25,"high":3.28,"low":3.24,"close":3.27,"volume":3820642,"amount":1246905952,"turnover":0.13,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-26","open":3.27,"high":3.29,"low":3.26,"close":3.28,"volume":2366461,"amount":774875776,"turnover":0.08,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-27","open":3.28,"high":3.29,"low":3.27,"close":3.27,"volume":1729847,"amount":566782064,"turnover":0.06,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-28","open":3.28,"high":3.29,"low":3.26,"close":3.28,"volume":2095581,"amount":686023456,"turnover":0.07,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2021-05-31","open":3.28,"high":3.28,"low":3.25,"close":3.26,"volume":1872460,"amount":610437744,"turnover":0.06,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-01","open":3.26,"high":3.26,"low":3.24,"close":3.25,"volume":1783101,"amount":578933136,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-02","open":3.25,"high":3.29,"low":3.23,"close":3.29,"volume":3614954,"amount":1178549616,"turnover":0.12,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-03","open":3.29,"high":3.31,"low":3.28,"close":3.29,"volume":2674263,"amount":881657472,"turnover":0.09,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-04","open":3.29,"high":3.33,"low":3.29,"close":3.32,"volume":2812085,"amount":929936864,"turnover":0.1,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-07","open":3.32,"high":3.33,"low":3.29,"close":3.32,"volume":2805175,"amount":929602912,"turnover":0.1,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-08","open":3.32,"high":3.35,"low":3.29,"close":3.35,"volume":3681243,"amount":1224758704,"turnover":0.13,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-09","open":3.34,"high":3.37,"low":3.34,"close":3.35,"volume":2787431,"amount":935474912,"turnover":0.09,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-10","open":3.34,"high":3.37,"low":3.31,"close":3.32,"volume":2541244,"amount":848384192,"turnover":0.09,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-11","open":3.32,"high":3.34,"low":3.3,"close":3.32,"volume":2011294,"amount":667013072,"turnover":0.07,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-15","open":3.32,"high":3.33,"low":3.27,"close":3.28,"volume":2209726,"amount":726180848,"turnover":0.08,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-16","open":3.28,"high":3.29,"low":3.26,"close":3.27,"volume":2246812,"amount":735860560,"turnover":0.08,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-17","open":3.09,"high":3.13,"low":3.07,"close":3.08,"volume":3092721,"amount":957602896,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-18","open":3.08,"high":3.08,"low":3.05,"close":3.05,"volume":2602889,"amount":796759280,"turnover":0.09,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-21","open":3.06,"high":3.06,"low":3.02,"close":3.03,"volume":2532135,"amount":768721568,"turnover":0.09,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-22","open":3.03,"high":3.05,"low":3.02,"close":3.04,"volume":1989144,"amount":603739616,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-23","open":3.03,"high":3.05,"low":3.03,"close":3.04,"volume":1774258,"amount":538371840,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-24","open":3.04,"high":3.06,"low":3.03,"close":3.06,"volume":2070031,"amount":630475760,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-25","open":3.05,"high":3.08,"low":3.05,"close":3.07,"volume":1326847,"amount":407175312,"turnover":0.05,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-28","open":3.07,"high":3.08,"low":3.04,"close":3.05,"volume":1426092,"amount":435127584,"turnover":0.05,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-29","open":3.04,"high":3.05,"low":3.03,"close":3.03,"volume":1329395,"amount":403513904,"turnover":0.05,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-06-30","open":3.03,"high":3.05,"low":3.03,"close":3.03,"volume":1647993,"amount":500193184,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-01","open":3.04,"high":3.05,"low":3.03,"close":3.04,"volume":1109275,"amount":337187184,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-02","open":3.04,"high":3.05,"low":3.03,"close":3.03,"volume":1305828,"amount":396332640,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-05","open":3.03,"high":3.04,"low":3.02,"close":3.04,"volume":1493881,"amount":453152288,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-06","open":3.04,"high":3.05,"low":3.03,"close":3.05,"volume":1310203,"amount":398330192,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-07","open":3.04,"high":3.05,"low":3.03,"close":3.03,"volume":1134287,"amount":345052272,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-08","open":3.04,"high":3.05,"low":3.02,"close":3.02,"volume":1763512,"amount":534833024,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-09","open":3.03,"high":3.04,"low":3.02,"close":3.03,"volume":1956857,"amount":592508608,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-12","open":3.04,"high":3.04,"low":3.02,"close":3.02,"volume":2047292,"amount":619426608,"turnover":0.07,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-13","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":1855760,"amount":560973040,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-14","open":3.03,"high":3.03,"low":2.98,"close":2.99,"volume":2974130,"amount":891945008,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-15","open":2.99,"high":3.01,"low":2.99,"close":3,"volume":1582344,"amount":475074656,"turnover":0.05,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-16","open":3,"high":3.01,"low":2.99,"close":2.99,"volume":1350142,"amount":404410288,"turnover":0.05,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-19","open":2.99,"high":3.01,"low":2.99,"close":3,"volume":1338805,"amount":401263616,"turnover":0.05,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-20","open":3,"high":3,"low":2.99,"close":3,"volume":1039303,"amount":311169856,"turnover":0.04,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-21","open":2.99,"high":3,"low":2.98,"close":2.99,"volume":1876158,"amount":560996128,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-22","open":2.99,"high":3,"low":2.98,"close":3,"volume":1295345,"amount":387639232,"turnover":0.04,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-23","open":2.99,"high":3,"low":2.98,"close":2.99,"volume":1632419,"amount":487867168,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-26","open":2.99,"high":3,"low":2.97,"close":2.98,"volume":2198352,"amount":655192320,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-27","open":2.98,"high":2.99,"low":2.96,"close":2.96,"volume":2279114,"amount":677285856,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-28","open":2.96,"high":2.98,"low":2.95,"close":2.97,"volume":3066469,"amount":910517888,"turnover":0.1,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-29","open":2.97,"high":2.98,"low":2.95,"close":2.95,"volume":1634062,"amount":483543968,"turnover":0.06,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-07-30","open":2.95,"high":2.96,"low":2.92,"close":2.93,"volume":1919688,"amount":562566720,"turnover":0.07,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-02","open":2.92,"high":2.95,"low":2.9,"close":2.94,"volume":2362338,"amount":691216080,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-03","open":2.93,"high":2.93,"low":2.91,"close":2.92,"volume":1595358,"amount":465289280,"turnover":0.05,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-04","open":2.91,"high":2.93,"low":2.91,"close":2.92,"volume":1324489,"amount":386261296,"turnover":0.05,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-05","open":2.91,"high":2.92,"low":2.9,"close":2.9,"volume":1521286,"amount":442859840,"turnover":0.05,"close_adj":4.66}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-06","open":2.91,"high":2.91,"low":2.9,"close":2.91,"volume":1024003,"amount":297518448,"turnover":0.03,"close_adj":4.67}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-09","open":2.9,"high":2.93,"low":2.9,"close":2.92,"volume":1678235,"amount":489971760,"turnover":0.06,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-10","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":1423640,"amount":415376864,"turnover":0.05,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-11","open":2.92,"high":2.96,"low":2.92,"close":2.95,"volume":3082060,"amount":907452864,"turnover":0.1,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-12","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1211604,"amount":355821440,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-13","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":901282,"amount":264155209,"turnover":0.03,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-16","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1012688,"amount":297216640,"turnover":0.03,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-17","open":2.93,"high":2.95,"low":2.93,"close":2.93,"volume":1780377,"amount":523495104,"turnover":0.06,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-18","open":2.92,"high":2.97,"low":2.92,"close":2.96,"volume":2365523,"amount":697692528,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-19","open":2.96,"high":2.96,"low":2.93,"close":2.94,"volume":1511866,"amount":445044160,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-20","open":2.94,"high":2.97,"low":2.93,"close":2.96,"volume":2118414,"amount":624720224,"turnover":0.07,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-23","open":2.96,"high":2.96,"low":2.95,"close":2.95,"volume":1273690,"amount":376144240,"turnover":0.04,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-24","open":2.95,"high":2.96,"low":2.94,"close":2.94,"volume":1177604,"amount":346800512,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-25","open":2.94,"high":2.94,"low":2.93,"close":2.93,"volume":1099466,"amount":322486144,"turnover":0.04,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-26","open":2.93,"high":2.94,"low":2.92,"close":2.92,"volume":1222318,"amount":357327488,"turnover":0.04,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-27","open":2.92,"high":2.93,"low":2.92,"close":2.93,"volume":1282525,"amount":375021952,"turnover":0.04,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-30","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":1972912,"amount":575297472,"turnover":0.07,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-08-31","open":2.92,"high":2.96,"low":2.91,"close":2.96,"volume":2664243,"amount":783608128,"turnover":0.09,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-01","open":2.95,"high":2.99,"low":2.95,"close":2.99,"volume":3381567,"amount":1004927616,"turnover":0.11,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-02","open":2.98,"high":2.99,"low":2.97,"close":2.98,"volume":1602181,"amount":477514048,"turnover":0.05,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-03","open":2.99,"high":3.01,"low":2.97,"close":3.01,"volume":2172751,"amount":651084656,"turnover":0.07,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-06","open":3,"high":3.02,"low":2.99,"close":3.01,"volume":1601023,"amount":481247248,"turnover":0.05,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-07","open":3.01,"high":3.04,"low":2.99,"close":3.02,"volume":2456224,"amount":739318336,"turnover":0.08,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-08","open":3.03,"high":3.05,"low":3.01,"close":3.04,"volume":2088003,"amount":633163504,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-09","open":3.03,"high":3.05,"low":3.02,"close":3.04,"volume":1716370,"amount":521023456,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-10","open":3.04,"high":3.08,"low":3.03,"close":3.04,"volume":3263724,"amount":996707808,"turnover":0.11,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-13","open":3.03,"high":3.05,"low":3.02,"close":3.03,"volume":2331395,"amount":706945440,"turnover":0.08,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-14","open":3.04,"high":3.05,"low":2.99,"close":2.99,"volume":2836145,"amount":855457648,"turnover":0.09,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-15","open":2.99,"high":3,"low":2.97,"close":2.98,"volume":2007712,"amount":599470144,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-16","open":2.98,"high":3,"low":2.97,"close":2.97,"volume":2632774,"amount":785118736,"turnover":0.09,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-17","open":2.97,"high":2.99,"low":2.97,"close":2.98,"volume":1895274,"amount":564732416,"turnover":0.06,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-22","open":2.95,"high":2.96,"low":2.94,"close":2.95,"volume":2319196,"amount":684075440,"turnover":0.08,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-23","open":2.96,"high":2.98,"low":2.95,"close":2.96,"volume":1984368,"amount":588201536,"turnover":0.07,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-24","open":2.96,"high":2.97,"low":2.94,"close":2.94,"volume":1728573,"amount":510736352,"turnover":0.06,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-27","open":2.94,"high":2.95,"low":2.92,"close":2.93,"volume":2304530,"amount":675746288,"turnover":0.08,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-28","open":2.93,"high":2.96,"low":2.93,"close":2.95,"volume":2160211,"amount":636695312,"turnover":0.07,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-29","open":2.94,"high":2.97,"low":2.93,"close":2.96,"volume":2480507,"amount":731292496,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-09-30","open":2.95,"high":2.96,"low":2.93,"close":2.94,"volume":2060523,"amount":606750336,"turnover":0.07,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-08","open":2.95,"high":2.97,"low":2.94,"close":2.96,"volume":2600396,"amount":768969536,"turnover":0.09,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-11","open":2.96,"high":3,"low":2.95,"close":2.99,"volume":3084897,"amount":920163168,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-12","open":2.98,"high":2.99,"low":2.97,"close":2.98,"volume":2406115,"amount":716972176,"turnover":0.08,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-13","open":2.98,"high":2.98,"low":2.96,"close":2.96,"volume":1423437,"amount":422339008,"turnover":0.05,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-14","open":2.97,"high":2.97,"low":2.95,"close":2.95,"volume":1332779,"amount":393993680,"turnover":0.04,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-15","open":2.96,"high":2.96,"low":2.95,"close":2.95,"volume":1612850,"amount":476510432,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-18","open":2.95,"high":2.96,"low":2.94,"close":2.96,"volume":2012591,"amount":594658944,"turnover":0.07,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-19","open":2.95,"high":2.96,"low":2.95,"close":2.95,"volume":1485276,"amount":438564128,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-20","open":2.95,"high":2.96,"low":2.94,"close":2.95,"volume":1482814,"amount":437032272,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-21","open":2.95,"high":2.97,"low":2.94,"close":2.97,"volume":2357275,"amount":697813568,"turnover":0.08,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-22","open":2.97,"high":2.98,"low":2.95,"close":2.96,"volume":1671063,"amount":495329584,"turnover":0.06,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-25","open":2.96,"high":2.97,"low":2.95,"close":2.96,"volume":1439506,"amount":425766336,"turnover":0.05,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-26","open":2.96,"high":2.96,"low":2.94,"close":2.94,"volume":2177355,"amount":641859776,"turnover":0.07,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-27","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1617751,"amount":474975184,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-28","open":2.94,"high":2.94,"low":2.92,"close":2.93,"volume":1586692,"amount":465108128,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-10-29","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":1487463,"amount":436756064,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-01","open":2.94,"high":2.96,"low":2.93,"close":2.96,"volume":2672993,"amount":788766144,"turnover":0.09,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-02","open":2.96,"high":2.96,"low":2.92,"close":2.93,"volume":3040744,"amount":894058704,"turnover":0.1,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-03","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1752128,"amount":513769664,"turnover":0.06,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-04","open":2.93,"high":2.94,"low":2.92,"close":2.92,"volume":1757475,"amount":514137104,"turnover":0.06,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-05","open":2.92,"high":2.93,"low":2.92,"close":2.92,"volume":1400458,"amount":409354624,"turnover":0.05,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-08","open":2.92,"high":2.93,"low":2.92,"close":2.92,"volume":1334761,"amount":390205936,"turnover":0.04,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-09","open":2.93,"high":2.93,"low":2.92,"close":2.92,"volume":1220666,"amount":356870672,"turnover":0.04,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-10","open":2.92,"high":2.93,"low":2.91,"close":2.91,"volume":1849564,"amount":539373120,"turnover":0.06,"close_adj":4.67}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-11","open":2.91,"high":2.94,"low":2.91,"close":2.94,"volume":2288791,"amount":670116512,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-12","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1507437,"amount":441395616,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-15","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1420810,"amount":416384784,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-16","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1444861,"amount":423157648,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-17","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1778330,"amount":520597504,"turnover":0.06,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-18","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":1448098,"amount":424794800,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-19","open":2.93,"high":2.95,"low":2.93,"close":2.95,"volume":2314892,"amount":680471888,"turnover":0.08,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-22","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1842327,"amount":541779984,"turnover":0.06,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-23","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":1454402,"amount":426858416,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-24","open":2.93,"high":2.94,"low":2.93,"close":2.94,"volume":1277552,"amount":375007920,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-25","open":2.93,"high":2.94,"low":2.92,"close":2.92,"volume":1473215,"amount":431653120,"turnover":0.05,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-26","open":2.93,"high":2.93,"low":2.91,"close":2.92,"volume":2041048,"amount":596008256,"turnover":0.07,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-29","open":2.91,"high":2.92,"low":2.91,"close":2.92,"volume":2426868,"amount":707234672,"turnover":0.08,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2021-11-30","open":2.92,"high":2.92,"low":2.91,"close":2.91,"volume":1969399,"amount":573780640,"turnover":0.07,"close_adj":4.67}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-01","open":2.91,"high":2.93,"low":2.91,"close":2.93,"volume":1810932,"amount":529354128,"turnover":0.06,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-02","open":2.93,"high":2.93,"low":2.92,"close":2.93,"volume":1802017,"amount":526986736,"turnover":0.06,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-03","open":2.92,"high":2.93,"low":2.92,"close":2.93,"volume":1576916,"amount":461163776,"turnover":0.05,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-06","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":2165852,"amount":635246464,"turnover":0.07,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-07","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":3022807,"amount":888732608,"turnover":0.1,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-08","open":2.95,"high":2.95,"low":2.93,"close":2.93,"volume":2561223,"amount":751441424,"turnover":0.09,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-09","open":2.94,"high":2.95,"low":2.93,"close":2.95,"volume":3287484,"amount":967615120,"turnover":0.11,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-10","open":2.94,"high":2.95,"low":2.94,"close":2.94,"volume":3422935,"amount":1008094288,"turnover":0.11,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-13","open":2.94,"high":2.95,"low":2.93,"close":2.93,"volume":2575868,"amount":757737440,"turnover":0.09,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-14","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":2424296,"amount":711139280,"turnover":0.08,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-15","open":2.92,"high":2.94,"low":2.92,"close":2.93,"volume":2405473,"amount":703990432,"turnover":0.08,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-16","open":2.93,"high":2.94,"low":2.92,"close":2.94,"volume":2524124,"amount":740494976,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-17","open":2.94,"high":2.94,"low":2.93,"close":2.93,"volume":2102581,"amount":616808816,"turnover":0.07,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-20","open":2.93,"high":2.94,"low":2.93,"close":2.94,"volume":1757762,"amount":516219776,"turnover":0.06,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-21","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":2765155,"amount":814104656,"turnover":0.09,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-22","open":2.95,"high":2.96,"low":2.94,"close":2.94,"volume":2350069,"amount":692520592,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-23","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1640132,"amount":482534688,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-24","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1331792,"amount":391172256,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-27","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":1310715,"amount":384839280,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-28","open":2.94,"high":2.96,"low":2.93,"close":2.95,"volume":2946585,"amount":868094784,"turnover":0.1,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-29","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":1619991,"amount":476009264,"turnover":0.05,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-30","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":1830234,"amount":537349472,"turnover":0.06,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2021-12-31","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":1073074,"amount":315010032,"turnover":0.04,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-04","open":2.94,"high":2.95,"low":2.93,"close":2.94,"volume":2310244,"amount":679017952,"turnover":0.08,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-05","open":2.94,"high":2.97,"low":2.94,"close":2.97,"volume":4724651,"amount":1398675648,"turnover":0.16,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-06","open":2.96,"high":2.97,"low":2.96,"close":2.96,"volume":2214268,"amount":656735408,"turnover":0.07,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-07","open":2.96,"high":3,"low":2.96,"close":2.99,"volume":4190490,"amount":1249574464,"turnover":0.14,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-10","open":2.99,"high":3.01,"low":2.98,"close":2.99,"volume":3135207,"amount":938625584,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-11","open":2.99,"high":3.01,"low":2.98,"close":3,"volume":2427763,"amount":728641232,"turnover":0.08,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-12","open":3,"high":3.01,"low":2.97,"close":2.98,"volume":2532624,"amount":755871616,"turnover":0.08,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-13","open":2.98,"high":3.01,"low":2.98,"close":3.01,"volume":3369837,"amount":1011846576,"turnover":0.11,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-14","open":3.01,"high":3.01,"low":2.96,"close":2.97,"volume":3132315,"amount":934219568,"turnover":0.1,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-17","open":2.97,"high":2.98,"low":2.95,"close":2.95,"volume":2017546,"amount":596789936,"turnover":0.07,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-18","open":2.96,"high":2.99,"low":2.95,"close":2.99,"volume":2973020,"amount":882677888,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-19","open":2.98,"high":2.99,"low":2.97,"close":2.98,"volume":2155923,"amount":643322960,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-20","open":2.99,"high":3.01,"low":2.98,"close":3,"volume":3611030,"amount":1083894304,"turnover":0.12,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-21","open":3,"high":3.01,"low":2.98,"close":3,"volume":2287638,"amount":683519552,"turnover":0.08,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-24","open":2.99,"high":3,"low":2.97,"close":2.99,"volume":2873472,"amount":858239152,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-25","open":2.98,"high":2.99,"low":2.95,"close":2.95,"volume":2748280,"amount":815030112,"turnover":0.09,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-26","open":2.95,"high":2.97,"low":2.95,"close":2.96,"volume":2319472,"amount":685802144,"turnover":0.08,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-27","open":2.95,"high":2.97,"low":2.94,"close":2.95,"volume":3112173,"amount":919160096,"turnover":0.1,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-01-28","open":2.95,"high":2.98,"low":2.95,"close":2.96,"volume":3668891,"amount":1088860128,"turnover":0.12,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-07","open":2.98,"high":3.01,"low":2.97,"close":3,"volume":3503654,"amount":1049043072,"turnover":0.12,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-08","open":3,"high":3.08,"low":3,"close":3.06,"volume":5738497,"amount":1747192480,"turnover":0.19,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-09","open":3.06,"high":3.08,"low":3.04,"close":3.05,"volume":4156029,"amount":1271945216,"turnover":0.14,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-10","open":3.05,"high":3.08,"low":3.04,"close":3.08,"volume":3321913,"amount":1017759232,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-11","open":3.07,"high":3.09,"low":3.06,"close":3.08,"volume":3387088,"amount":1042018816,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-14","open":3.08,"high":3.08,"low":3.03,"close":3.04,"volume":3397755,"amount":1036194896,"turnover":0.11,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-15","open":3.04,"high":3.05,"low":3.02,"close":3.02,"volume":3123908,"amount":948451792,"turnover":0.1,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-16","open":3.03,"high":3.05,"low":3.03,"close":3.04,"volume":1845042,"amount":560434320,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-17","open":3.04,"high":3.06,"low":3.03,"close":3.04,"volume":2678943,"amount":815437968,"turnover":0.09,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-18","open":3.03,"high":3.05,"low":3.03,"close":3.05,"volume":1879300,"amount":571265360,"turnover":0.06,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-21","open":3.05,"high":3.05,"low":3.03,"close":3.03,"volume":1853321,"amount":562213440,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-22","open":3.03,"high":3.03,"low":3.01,"close":3.01,"volume":1966750,"amount":593734784,"turnover":0.07,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-23","open":3.02,"high":3.02,"low":3,"close":3.01,"volume":2427224,"amount":729779728,"turnover":0.08,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-24","open":3,"high":3.01,"low":2.97,"close":2.97,"volume":3393578,"amount":1014393168,"turnover":0.11,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-25","open":2.98,"high":2.99,"low":2.96,"close":2.97,"volume":3150082,"amount":936673840,"turnover":0.11,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-02-28","open":2.96,"high":2.98,"low":2.96,"close":2.98,"volume":2508247,"amount":745574448,"turnover":0.08,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-01","open":2.97,"high":3,"low":2.97,"close":3,"volume":2117197,"amount":632665216,"turnover":0.07,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-02","open":2.99,"high":3,"low":2.98,"close":3,"volume":1900072,"amount":569001152,"turnover":0.06,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-03","open":3,"high":3.02,"low":2.99,"close":3.01,"volume":2239997,"amount":674048880,"turnover":0.07,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-04","open":3.02,"high":3.02,"low":2.99,"close":3,"volume":2518340,"amount":755122368,"turnover":0.08,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-07","open":2.99,"high":3,"low":2.97,"close":2.97,"volume":3256040,"amount":971876336,"turnover":0.11,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-08","open":2.97,"high":2.98,"low":2.96,"close":2.97,"volume":3376255,"amount":1002979904,"turnover":0.11,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-09","open":2.97,"high":2.98,"low":2.93,"close":2.94,"volume":4369285,"amount":1292044704,"turnover":0.15,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-10","open":2.96,"high":2.97,"low":2.94,"close":2.94,"volume":2222319,"amount":656136816,"turnover":0.07,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-11","open":2.94,"high":2.98,"low":2.93,"close":2.97,"volume":3726251,"amount":1098998928,"turnover":0.12,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-14","open":2.96,"high":3,"low":2.95,"close":2.97,"volume":3993176,"amount":1190179360,"turnover":0.13,"close_adj":4.73}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-15","open":2.97,"high":2.97,"low":2.92,"close":2.93,"volume":4766699,"amount":1402847296,"turnover":0.16,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-16","open":2.93,"high":2.95,"low":2.9,"close":2.94,"volume":4194329,"amount":1226601600,"turnover":0.14,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-17","open":2.95,"high":2.95,"low":2.92,"close":2.93,"volume":4070342,"amount":1193908464,"turnover":0.14,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-18","open":2.93,"high":2.97,"low":2.92,"close":2.96,"volume":4126359,"amount":1217035712,"turnover":0.14,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-21","open":2.96,"high":2.97,"low":2.94,"close":2.94,"volume":2114649,"amount":624082624,"turnover":0.07,"close_adj":4.7}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-22","open":2.95,"high":2.99,"low":2.94,"close":2.99,"volume":3911381,"amount":1163591856,"turnover":0.13,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-23","open":2.99,"high":3,"low":2.97,"close":2.99,"volume":2324452,"amount":692924576,"turnover":0.08,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-24","open":2.98,"high":3,"low":2.97,"close":2.99,"volume":1941442,"amount":579873824,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-25","open":2.99,"high":3,"low":2.98,"close":2.98,"volume":2021455,"amount":603601824,"turnover":0.07,"close_adj":4.74}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-28","open":2.98,"high":3.02,"low":2.96,"close":3.02,"volume":3580567,"amount":1072064448,"turnover":0.12,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-29","open":3.01,"high":3.03,"low":3,"close":3.03,"volume":2120655,"amount":640843424,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-30","open":3.04,"high":3.05,"low":3.02,"close":3.05,"volume":3934579,"amount":1195879520,"turnover":0.13,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-03-31","open":3.05,"high":3.09,"low":3.04,"close":3.08,"volume":5375238,"amount":1652024736,"turnover":0.18,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-01","open":3.07,"high":3.09,"low":3.06,"close":3.08,"volume":3264421,"amount":1004120544,"turnover":0.11,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-06","open":3.07,"high":3.11,"low":3.07,"close":3.1,"volume":4731533,"amount":1463006096,"turnover":0.16,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-07","open":3.1,"high":3.11,"low":3.07,"close":3.09,"volume":3794812,"amount":1174165392,"turnover":0.13,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-08","open":3.09,"high":3.1,"low":3.07,"close":3.1,"volume":2871153,"amount":887205984,"turnover":0.1,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-11","open":3.1,"high":3.1,"low":3.07,"close":3.07,"volume":3480358,"amount":1073167280,"turnover":0.12,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-12","open":3.07,"high":3.09,"low":3.06,"close":3.08,"volume":4010617,"amount":1232481328,"turnover":0.13,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-13","open":3.08,"high":3.09,"low":3.06,"close":3.07,"volume":3466610,"amount":1067402112,"turnover":0.12,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-14","open":3.09,"high":3.1,"low":3.07,"close":3.07,"volume":3300502,"amount":1016159968,"turnover":0.11,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-15","open":3.07,"high":3.08,"low":3.06,"close":3.07,"volume":3495087,"amount":1074233552,"turnover":0.12,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-18","open":3.06,"high":3.07,"low":3.04,"close":3.04,"volume":2740759,"amount":836206688,"turnover":0.09,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-19","open":3.04,"high":3.06,"low":3.03,"close":3.06,"volume":2482613,"amount":756312704,"turnover":0.08,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-20","open":3.05,"high":3.08,"low":3.05,"close":3.06,"volume":3002547,"amount":920536208,"turnover":0.1,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-21","open":3.06,"high":3.09,"low":3.06,"close":3.07,"volume":4155648,"amount":1279543488,"turnover":0.14,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-22","open":3.07,"high":3.1,"low":3.07,"close":3.09,"volume":3320530,"amount":1026526656,"turnover":0.11,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-25","open":3.08,"high":3.1,"low":3.06,"close":3.06,"volume":5281444,"amount":1629370816,"turnover":0.18,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-26","open":3.06,"high":3.09,"low":3.05,"close":3.07,"volume":4623296,"amount":1417173936,"turnover":0.15,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-27","open":3.07,"high":3.07,"low":3.01,"close":3.03,"volume":4625166,"amount":1402604992,"turnover":0.15,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-28","open":3.02,"high":3.06,"low":3.02,"close":3.06,"volume":4536611,"amount":1383331664,"turnover":0.15,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-04-29","open":3.06,"high":3.08,"low":3.04,"close":3.06,"volume":3994061,"amount":1221337968,"turnover":0.13,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-05","open":3.07,"high":3.09,"low":3.05,"close":3.08,"volume":3769362,"amount":1158006912,"turnover":0.13,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-06","open":3.07,"high":3.07,"low":3.05,"close":3.05,"volume":2397381,"amount":733640208,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-09","open":3.05,"high":3.07,"low":3.05,"close":3.07,"volume":2180898,"amount":668322000,"turnover":0.07,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-10","open":3.06,"high":3.1,"low":3.06,"close":3.09,"volume":3897462,"amount":1199441360,"turnover":0.13,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-11","open":3.09,"high":3.09,"low":3.04,"close":3.05,"volume":4317287,"amount":1320956832,"turnover":0.14,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-12","open":3.05,"high":3.05,"low":3.03,"close":3.03,"volume":2288678,"amount":695171184,"turnover":0.08,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-13","open":3.04,"high":3.05,"low":3.03,"close":3.05,"volume":2025606,"amount":616478992,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-16","open":3.05,"high":3.05,"low":3.03,"close":3.04,"volume":3102147,"amount":943003616,"turnover":0.1,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-17","open":3.04,"high":3.05,"low":3.01,"close":3.02,"volume":4593533,"amount":1391228672,"turnover":0.15,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-18","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":1965474,"amount":592678320,"turnover":0.07,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-19","open":3.01,"high":3.02,"low":3,"close":3.02,"volume":2840914,"amount":855967120,"turnover":0.09,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-20","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":3626823,"amount":1095165728,"turnover":0.12,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-23","open":3.02,"high":3.03,"low":3.01,"close":3.01,"volume":2725284,"amount":821570272,"turnover":0.09,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-24","open":3.01,"high":3.03,"low":3.01,"close":3.03,"volume":3960478,"amount":1195759808,"turnover":0.13,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-25","open":3.02,"high":3.03,"low":3.02,"close":3.03,"volume":2540752,"amount":768892272,"turnover":0.08,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-26","open":3.03,"high":3.04,"low":3.02,"close":3.04,"volume":2993352,"amount":907548400,"turnover":0.1,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-27","open":3.04,"high":3.04,"low":3.03,"close":3.04,"volume":2236788,"amount":679071600,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-30","open":3.04,"high":3.04,"low":3.02,"close":3.02,"volume":3605475,"amount":1091736016,"turnover":0.12,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-05-31","open":3.02,"high":3.03,"low":3.01,"close":3.03,"volume":3742772,"amount":1131819168,"turnover":0.13,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-01","open":3.03,"high":3.03,"low":3.01,"close":3.01,"volume":2550565,"amount":770212672,"turnover":0.09,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-02","open":3.01,"high":3.02,"low":3.01,"close":3.01,"volume":2487739,"amount":749808320,"turnover":0.08,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-06","open":3.01,"high":3.02,"low":2.99,"close":2.99,"volume":4856100,"amount":1455457072,"turnover":0.16,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-07","open":3,"high":3,"low":2.99,"close":2.99,"volume":2876003,"amount":860823008,"turnover":0.1,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-08","open":3,"high":3,"low":2.98,"close":2.99,"volume":3349122,"amount":1001564832,"turnover":0.11,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-09","open":2.99,"high":3,"low":2.98,"close":3,"volume":3069064,"amount":918840144,"turnover":0.1,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-10","open":3,"high":3.03,"low":2.99,"close":3.02,"volume":5745918,"amount":1727560400,"turnover":0.19,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-13","open":3.01,"high":3.02,"low":2.99,"close":3,"volume":3444410,"amount":1033130128,"turnover":0.12,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-14","open":2.99,"high":3.02,"low":2.99,"close":3.02,"volume":3682060,"amount":1104823296,"turnover":0.12,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-15","open":3.02,"high":3.05,"low":3.01,"close":3.03,"volume":5268337,"amount":1598234400,"turnover":0.18,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-16","open":3.04,"high":3.04,"low":3,"close":3,"volume":3736592,"amount":1128270112,"turnover":0.12,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-17","open":3,"high":3.02,"low":3,"close":3.01,"volume":3048674,"amount":917163056,"turnover":0.1,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-20","open":3.01,"high":3.02,"low":3,"close":3,"volume":2840486,"amount":853305440,"turnover":0.09,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-21","open":3,"high":3.02,"low":2.99,"close":3.01,"volume":3437954,"amount":1033304704,"turnover":0.11,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-22","open":3.02,"high":3.03,"low":3.01,"close":3.01,"volume":3141313,"amount":947542224,"turnover":0.1,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-23","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":3416264,"amount":1030959184,"turnover":0.11,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-24","open":3.03,"high":3.03,"low":3.01,"close":3.01,"volume":3437101,"amount":1036856768,"turnover":0.11,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-27","open":3.01,"high":3.02,"low":3,"close":3.01,"volume":4717935,"amount":1420665632,"turnover":0.16,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-28","open":3.01,"high":3.02,"low":3,"close":3.01,"volume":2750029,"amount":827478320,"turnover":0.09,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-29","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":3616085,"amount":1091487008,"turnover":0.12,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-06-30","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":3342373,"amount":1009274320,"turnover":0.11,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-01","open":3.02,"high":3.02,"low":3.01,"close":3.01,"volume":2082978,"amount":627873840,"turnover":0.07,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-04","open":3.01,"high":3.02,"low":3.01,"close":3.02,"volume":2747384,"amount":828596528,"turnover":0.09,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-05","open":3.02,"high":3.03,"low":3.01,"close":3.03,"volume":2599479,"amount":786466976,"turnover":0.09,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-06","open":3.03,"high":3.03,"low":3.01,"close":3.02,"volume":4472487,"amount":1351265408,"turnover":0.15,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-07","open":3.02,"high":3.03,"low":3.01,"close":3.02,"volume":2573363,"amount":778468592,"turnover":0.09,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-08","open":3.03,"high":3.04,"low":3.02,"close":3.03,"volume":3012419,"amount":912173053,"turnover":0.1,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-11","open":3.03,"high":3.05,"low":3.03,"close":3.04,"volume":5057244,"amount":1539172472,"turnover":0.17,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-12","open":3.04,"high":3.06,"low":3.04,"close":3.04,"volume":5364534,"amount":1634804404,"turnover":0.18,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-13","open":3.04,"high":3.05,"low":3.01,"close":3.01,"volume":6306657,"amount":1905757573,"turnover":0.21,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-14","open":3.01,"high":3.01,"low":2.94,"close":2.95,"volume":8702018,"amount":2578368894,"turnover":0.29,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-15","open":2.78,"high":2.79,"low":2.76,"close":2.76,"volume":5725633,"amount":1588375525,"turnover":0.19,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-18","open":2.77,"high":2.8,"low":2.76,"close":2.8,"volume":2874599,"amount":801102948,"turnover":0.1,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-19","open":2.8,"high":2.84,"low":2.79,"close":2.84,"volume":3625977,"amount":1023270401,"turnover":0.12,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-20","open":2.85,"high":2.86,"low":2.84,"close":2.85,"volume":2660880,"amount":758516854,"turnover":0.09,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-21","open":2.86,"high":2.86,"low":2.82,"close":2.82,"volume":2732961,"amount":775087033,"turnover":0.09,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-22","open":2.83,"high":2.86,"low":2.82,"close":2.85,"volume":3022450,"amount":859447727,"turnover":0.1,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-25","open":2.85,"high":2.86,"low":2.84,"close":2.86,"volume":1677340,"amount":477884537,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-26","open":2.86,"high":2.88,"low":2.86,"close":2.86,"volume":2526238,"amount":724980747,"turnover":0.08,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-27","open":2.87,"high":2.87,"low":2.84,"close":2.84,"volume":1925604,"amount":549318760,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-28","open":2.84,"high":2.86,"low":2.83,"close":2.85,"volume":2375320,"amount":676696811,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-07-29","open":2.86,"high":2.86,"low":2.83,"close":2.85,"volume":2308259,"amount":656880480,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-01","open":2.84,"high":2.85,"low":2.83,"close":2.84,"volume":2049073,"amount":581970679,"turnover":0.07,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-02","open":2.83,"high":2.84,"low":2.8,"close":2.81,"volume":2976614,"amount":837946010,"turnover":0.1,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-03","open":2.82,"high":2.83,"low":2.8,"close":2.8,"volume":2159805,"amount":607736268,"turnover":0.07,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-04","open":2.81,"high":2.86,"low":2.8,"close":2.86,"volume":4110166,"amount":1167201245,"turnover":0.14,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-05","open":2.86,"high":2.86,"low":2.84,"close":2.86,"volume":1914577,"amount":546637333,"turnover":0.06,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-08","open":2.85,"high":2.86,"low":2.83,"close":2.84,"volume":2444495,"amount":695614123,"turnover":0.08,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-09","open":2.85,"high":2.85,"low":2.83,"close":2.84,"volume":1500987,"amount":426255480,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-10","open":2.84,"high":2.84,"low":2.82,"close":2.84,"volume":1178082,"amount":333681764,"turnover":0.04,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-11","open":2.84,"high":2.86,"low":2.83,"close":2.85,"volume":2028098,"amount":576780649,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-12","open":2.84,"high":2.85,"low":2.81,"close":2.83,"volume":2705042,"amount":765825256,"turnover":0.09,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-15","open":2.83,"high":2.84,"low":2.82,"close":2.83,"volume":1757603,"amount":497234869,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-16","open":2.83,"high":2.84,"low":2.82,"close":2.82,"volume":1172029,"amount":331231054,"turnover":0.04,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-17","open":2.83,"high":2.84,"low":2.81,"close":2.83,"volume":2551290,"amount":720864621,"turnover":0.09,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-18","open":2.83,"high":2.84,"low":2.81,"close":2.82,"volume":1552136,"amount":438081583,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-19","open":2.81,"high":2.83,"low":2.81,"close":2.83,"volume":1335139,"amount":377226170,"turnover":0.04,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-22","open":2.82,"high":2.83,"low":2.82,"close":2.82,"volume":1401750,"amount":395939385,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-23","open":2.83,"high":2.83,"low":2.82,"close":2.82,"volume":1229923,"amount":347123716,"turnover":0.04,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-24","open":2.82,"high":2.83,"low":2.81,"close":2.82,"volume":1813911,"amount":511994625,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-25","open":2.82,"high":2.83,"low":2.81,"close":2.83,"volume":1725369,"amount":486313582,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-26","open":2.83,"high":2.83,"low":2.82,"close":2.82,"volume":1267749,"amount":358123121,"turnover":0.04,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-29","open":2.82,"high":2.83,"low":2.81,"close":2.82,"volume":1826871,"amount":515428189,"turnover":0.06,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-30","open":2.82,"high":2.83,"low":2.82,"close":2.82,"volume":1522845,"amount":429963728,"turnover":0.05,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-08-31","open":2.83,"high":2.85,"low":2.82,"close":2.85,"volume":4342195,"amount":1232398695,"turnover":0.15,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-01","open":2.84,"high":2.85,"low":2.83,"close":2.83,"volume":1504962,"amount":427048412,"turnover":0.05,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-02","open":2.84,"high":2.85,"low":2.83,"close":2.83,"volume":1906548,"amount":541420351,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-05","open":2.83,"high":2.84,"low":2.82,"close":2.84,"volume":1539692,"amount":435926278,"turnover":0.05,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-06","open":2.84,"high":2.85,"low":2.83,"close":2.84,"volume":1681325,"amount":478353867,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-07","open":2.85,"high":2.85,"low":2.82,"close":2.83,"volume":2039586,"amount":577674037,"turnover":0.07,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-08","open":2.83,"high":2.84,"low":2.83,"close":2.83,"volume":1664765,"amount":471693370,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-09","open":2.84,"high":2.85,"low":2.83,"close":2.84,"volume":3081363,"amount":876153302,"turnover":0.1,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-13","open":2.85,"high":2.86,"low":2.84,"close":2.85,"volume":3144044,"amount":897026846,"turnover":0.11,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-14","open":2.84,"high":2.86,"low":2.84,"close":2.85,"volume":2950859,"amount":842657817,"turnover":0.1,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-15","open":2.86,"high":2.87,"low":2.85,"close":2.87,"volume":3971217,"amount":1137006551,"turnover":0.13,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-16","open":2.87,"high":2.88,"low":2.85,"close":2.85,"volume":4191390,"amount":1201158569,"turnover":0.14,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-19","open":2.85,"high":2.87,"low":2.85,"close":2.87,"volume":2921358,"amount":835643350,"turnover":0.1,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-20","open":2.87,"high":2.88,"low":2.84,"close":2.84,"volume":2693826,"amount":769139943,"turnover":0.09,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-21","open":2.85,"high":2.87,"low":2.83,"close":2.86,"volume":2532442,"amount":722591810,"turnover":0.08,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-22","open":2.86,"high":2.87,"low":2.85,"close":2.86,"volume":1960001,"amount":560198264,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-23","open":2.86,"high":2.89,"low":2.86,"close":2.88,"volume":4191164,"amount":1204906084,"turnover":0.14,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-26","open":2.88,"high":2.89,"low":2.85,"close":2.85,"volume":3667547,"amount":1051482364,"turnover":0.12,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-27","open":2.85,"high":2.86,"low":2.83,"close":2.83,"volume":2391625,"amount":679122344,"turnover":0.08,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-28","open":2.83,"high":2.86,"low":2.83,"close":2.85,"volume":2512077,"amount":714893532,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-29","open":2.86,"high":2.86,"low":2.82,"close":2.82,"volume":2513124,"amount":712655391,"turnover":0.08,"close_adj":4.78}
{"symbol":"601288.SH","name":"农业银行","date":"2022-09-30","open":2.83,"high":2.86,"low":2.83,"close":2.86,"volume":2602100,"amount":741591561,"turnover":0.09,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-10","open":2.85,"high":2.88,"low":2.85,"close":2.87,"volume":6209579,"amount":1782084992,"turnover":0.21,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-11","open":2.87,"high":2.89,"low":2.85,"close":2.87,"volume":3930747,"amount":1129394774,"turnover":0.13,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-12","open":2.87,"high":2.88,"low":2.85,"close":2.86,"volume":2984198,"amount":855499375,"turnover":0.1,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-13","open":2.86,"high":2.87,"low":2.85,"close":2.86,"volume":2193884,"amount":626478244,"turnover":0.07,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-14","open":2.86,"high":2.87,"low":2.84,"close":2.85,"volume":4427677,"amount":1264372113,"turnover":0.15,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-17","open":2.85,"high":2.86,"low":2.84,"close":2.85,"volume":1758097,"amount":500341936,"turnover":0.06,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-18","open":2.85,"high":2.86,"low":2.84,"close":2.85,"volume":2120571,"amount":603017402,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-19","open":2.84,"high":2.85,"low":2.84,"close":2.84,"volume":1763818,"amount":501767938,"turnover":0.06,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-20","open":2.84,"high":2.85,"low":2.84,"close":2.85,"volume":2183254,"amount":621303866,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-21","open":2.85,"high":2.87,"low":2.84,"close":2.86,"volume":3338062,"amount":953727146,"turnover":0.11,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-24","open":2.86,"high":2.87,"low":2.85,"close":2.85,"volume":4429840,"amount":1265635083,"turnover":0.15,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-25","open":2.85,"high":2.86,"low":2.84,"close":2.85,"volume":3202701,"amount":913068026,"turnover":0.11,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-26","open":2.86,"high":2.86,"low":2.82,"close":2.83,"volume":5359026,"amount":1521253731,"turnover":0.18,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-27","open":2.83,"high":2.83,"low":2.78,"close":2.8,"volume":5815665,"amount":1634359318,"turnover":0.19,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-28","open":2.8,"high":2.81,"low":2.79,"close":2.8,"volume":3067467,"amount":858092862,"turnover":0.1,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-10-31","open":2.79,"high":2.8,"low":2.76,"close":2.76,"volume":4235208,"amount":1178214201,"turnover":0.14,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-01","open":2.77,"high":2.77,"low":2.71,"close":2.73,"volume":8534811,"amount":2333726522,"turnover":0.29,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-02","open":2.72,"high":2.73,"low":2.7,"close":2.72,"volume":5364922,"amount":1455440912,"turnover":0.18,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-03","open":2.72,"high":2.73,"low":2.71,"close":2.72,"volume":1874573,"amount":510679784,"turnover":0.06,"close_adj":4.68}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-04","open":2.73,"high":2.76,"low":2.72,"close":2.75,"volume":4020349,"amount":1101790747,"turnover":0.13,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-07","open":2.74,"high":2.75,"low":2.74,"close":2.75,"volume":2867223,"amount":786734236,"turnover":0.1,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-08","open":2.75,"high":2.75,"low":2.73,"close":2.73,"volume":2715506,"amount":742702619,"turnover":0.09,"close_adj":4.69}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-09","open":2.73,"high":2.75,"low":2.73,"close":2.75,"volume":1608438,"amount":441416880,"turnover":0.05,"close_adj":4.71}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-10","open":2.74,"high":2.77,"low":2.73,"close":2.76,"volume":3345455,"amount":920157587,"turnover":0.11,"close_adj":4.72}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-11","open":2.77,"high":2.79,"low":2.76,"close":2.79,"volume":4084083,"amount":1133491211,"turnover":0.14,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-14","open":2.79,"high":2.82,"low":2.79,"close":2.8,"volume":3303146,"amount":926483591,"turnover":0.11,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-15","open":2.81,"high":2.81,"low":2.79,"close":2.8,"volume":1869000,"amount":523859485,"turnover":0.06,"close_adj":4.76}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-16","open":2.8,"high":2.81,"low":2.79,"close":2.79,"volume":1801133,"amount":503590379,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-17","open":2.79,"high":2.8,"low":2.78,"close":2.79,"volume":1960052,"amount":547569193,"turnover":0.07,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-18","open":2.8,"high":2.81,"low":2.79,"close":2.79,"volume":2719239,"amount":761038387,"turnover":0.09,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-21","open":2.79,"high":2.8,"low":2.78,"close":2.79,"volume":1923287,"amount":536961129,"turnover":0.06,"close_adj":4.75}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-22","open":2.79,"high":2.83,"low":2.79,"close":2.81,"volume":3258203,"amount":916859518,"turnover":0.11,"close_adj":4.77}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-23","open":2.83,"high":2.85,"low":2.82,"close":2.84,"volume":3457235,"amount":982132415,"turnover":0.12,"close_adj":4.8}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-24","open":2.85,"high":2.86,"low":2.83,"close":2.83,"volume":1658552,"amount":471382293,"turnover":0.06,"close_adj":4.79}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-25","open":2.84,"high":2.88,"low":2.83,"close":2.87,"volume":5097654,"amount":1459594992,"turnover":0.17,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-28","open":2.86,"high":2.86,"low":2.83,"close":2.86,"volume":3465155,"amount":986215588,"turnover":0.12,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-29","open":2.86,"high":2.89,"low":2.85,"close":2.88,"volume":4993834,"amount":1436056647,"turnover":0.17,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-11-30","open":2.87,"high":2.89,"low":2.87,"close":2.88,"volume":3499784,"amount":1008145647,"turnover":0.12,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-01","open":2.89,"high":2.89,"low":2.86,"close":2.86,"volume":2946809,"amount":846958385,"turnover":0.1,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-02","open":2.86,"high":2.87,"low":2.85,"close":2.86,"volume":2396545,"amount":684474530,"turnover":0.08,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-05","open":2.87,"high":2.89,"low":2.85,"close":2.89,"volume":4114258,"amount":1183107671,"turnover":0.14,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-06","open":2.89,"high":2.9,"low":2.87,"close":2.89,"volume":3238564,"amount":936197272,"turnover":0.11,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-07","open":2.89,"high":2.9,"low":2.88,"close":2.88,"volume":2952957,"amount":852680269,"turnover":0.1,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-08","open":2.88,"high":2.9,"low":2.87,"close":2.9,"volume":2053809,"amount":593727428,"turnover":0.07,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-09","open":2.9,"high":2.9,"low":2.88,"close":2.89,"volume":2280346,"amount":659684094,"turnover":0.08,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-12","open":2.89,"high":2.89,"low":2.86,"close":2.86,"volume":3482973,"amount":1000917803,"turnover":0.12,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-13","open":2.86,"high":2.89,"low":2.86,"close":2.88,"volume":2672123,"amount":769713265,"turnover":0.09,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-14","open":2.9,"high":2.9,"low":2.88,"close":2.89,"volume":1833950,"amount":529354020,"turnover":0.06,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-15","open":2.89,"high":2.89,"low":2.87,"close":2.88,"volume":1627743,"amount":468320612,"turnover":0.05,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-16","open":2.88,"high":2.9,"low":2.87,"close":2.9,"volume":2697098,"amount":779143730,"turnover":0.09,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-19","open":2.9,"high":2.9,"low":2.87,"close":2.88,"volume":2628156,"amount":757784766,"turnover":0.09,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-20","open":2.87,"high":2.89,"low":2.85,"close":2.85,"volume":2365620,"amount":678632169,"turnover":0.08,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-21","open":2.86,"high":2.87,"low":2.85,"close":2.85,"volume":1248252,"amount":356822308,"turnover":0.04,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-22","open":2.87,"high":2.87,"low":2.85,"close":2.86,"volume":1386536,"amount":396880824,"turnover":0.05,"close_adj":4.82}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-23","open":2.86,"high":2.88,"low":2.85,"close":2.87,"volume":1895851,"amount":544130110,"turnover":0.06,"close_adj":4.83}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-26","open":2.87,"high":2.88,"low":2.85,"close":2.85,"volume":2107889,"amount":602629561,"turnover":0.07,"close_adj":4.81}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-27","open":2.86,"high":2.9,"low":2.86,"close":2.89,"volume":3566586,"amount":1028579686,"turnover":0.12,"close_adj":4.85}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-28","open":2.9,"high":2.91,"low":2.89,"close":2.9,"volume":3510244,"amount":1019012164,"turnover":0.12,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-29","open":2.9,"high":2.91,"low":2.88,"close":2.88,"volume":2374404,"amount":684870642,"turnover":0.08,"close_adj":4.84}
{"symbol":"601288.SH","name":"农业银行","date":"2022-12-30","open":2.89,"high":2.92,"low":2.88,"close":2.91,"volume":3854640,"amount":1120357221,"turnover":0.13,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-03","open":2.91,"high":2.91,"low":2.89,"close":2.9,"volume":2987682,"amount":865794642,"turnover":0.1,"close_adj":4.86}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-04","open":2.9,"high":2.94,"low":2.89,"close":2.93,"volume":3972458,"amount":1160297953,"turnover":0.13,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-05","open":2.94,"high":2.95,"low":2.92,"close":2.93,"volume":2972185,"amount":871739563,"turnover":0.1,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-06","open":2.93,"high":2.94,"low":2.91,"close":2.92,"volume":3621642,"amount":1056426678,"turnover":0.12,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-09","open":2.93,"high":2.93,"low":2.91,"close":2.92,"volume":2251798,"amount":657844201,"turnover":0.08,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-10","open":2.92,"high":2.92,"low":2.9,"close":2.91,"volume":2634671,"amount":765535627,"turnover":0.09,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-11","open":2.91,"high":2.92,"low":2.9,"close":2.91,"volume":1981618,"amount":577413644,"turnover":0.07,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-12","open":2.91,"high":2.92,"low":2.9,"close":2.92,"volume":2863624,"amount":834309536,"turnover":0.1,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-13","open":2.92,"high":2.94,"low":2.91,"close":2.94,"volume":3083283,"amount":904597202,"turnover":0.1,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-16","open":2.94,"high":2.95,"low":2.91,"close":2.91,"volume":5611539,"amount":1641445615,"turnover":0.19,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-17","open":2.91,"high":2.92,"low":2.9,"close":2.91,"volume":2234450,"amount":650261778,"turnover":0.07,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-18","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":2228855,"amount":651005844,"turnover":0.07,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-19","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":1949922,"amount":568826257,"turnover":0.07,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-20","open":2.92,"high":2.92,"low":2.91,"close":2.92,"volume":3064832,"amount":893420491,"turnover":0.1,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-30","open":2.93,"high":2.94,"low":2.91,"close":2.92,"volume":3779497,"amount":1104270710,"turnover":0.13,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-01-31","open":2.92,"high":2.93,"low":2.91,"close":2.91,"volume":2316896,"amount":675999716,"turnover":0.08,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-01","open":2.91,"high":2.92,"low":2.9,"close":2.92,"volume":2606571,"amount":759218438,"turnover":0.09,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-02","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":2739866,"amount":799695519,"turnover":0.09,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-03","open":2.92,"high":2.93,"low":2.91,"close":2.91,"volume":2598663,"amount":757665566,"turnover":0.09,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-06","open":2.91,"high":2.92,"low":2.9,"close":2.92,"volume":1934542,"amount":563298376,"turnover":0.06,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-07","open":2.92,"high":2.92,"low":2.91,"close":2.92,"volume":1118939,"amount":326171670,"turnover":0.04,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-08","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":2275743,"amount":664816985,"turnover":0.08,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-09","open":2.93,"high":2.93,"low":2.92,"close":2.93,"volume":1417005,"amount":414671950,"turnover":0.05,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-10","open":2.93,"high":2.93,"low":2.92,"close":2.93,"volume":1304855,"amount":381696608,"turnover":0.04,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-13","open":2.92,"high":2.93,"low":2.91,"close":2.92,"volume":2882647,"amount":840725082,"turnover":0.1,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-14","open":2.92,"high":2.92,"low":2.91,"close":2.91,"volume":1170388,"amount":341099022,"turnover":0.04,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-15","open":2.92,"high":2.92,"low":2.91,"close":2.91,"volume":1941543,"amount":565761918,"turnover":0.06,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-16","open":2.91,"high":2.92,"low":2.91,"close":2.91,"volume":1807871,"amount":526940816,"turnover":0.06,"close_adj":4.87}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-17","open":2.91,"high":2.93,"low":2.91,"close":2.92,"volume":3563911,"amount":1040774951,"turnover":0.12,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-20","open":2.92,"high":2.94,"low":2.92,"close":2.94,"volume":3390376,"amount":993787516,"turnover":0.11,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-21","open":2.94,"high":2.94,"low":2.93,"close":2.94,"volume":2383318,"amount":700090187,"turnover":0.08,"close_adj":4.9}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-22","open":2.94,"high":2.94,"low":2.93,"close":2.93,"volume":1571124,"amount":461138737,"turnover":0.05,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-23","open":2.94,"high":2.95,"low":2.93,"close":2.93,"volume":2846116,"amount":836739868,"turnover":0.1,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-24","open":2.93,"high":2.94,"low":2.92,"close":2.92,"volume":2635366,"amount":771959882,"turnover":0.09,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-27","open":2.93,"high":2.93,"low":2.91,"close":2.92,"volume":2361758,"amount":689974487,"turnover":0.08,"close_adj":4.88}
{"symbol":"601288.SH","name":"农业银行","date":"2023-02-28","open":2.93,"high":2.93,"low":2.91,"close":2.93,"volume":1856982,"amount":543098945,"turnover":0.06,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-01","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":3386191,"amount":991818946,"turnover":0.11,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-02","open":2.93,"high":2.94,"low":2.92,"close":2.93,"volume":2226700,"amount":653172788,"turnover":0.07,"close_adj":4.89}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-03","open":2.94,"high":2.97,"low":2.93,"close":2.97,"volume":5837474,"amount":1721726935,"turnover":0.2,"close_adj":4.93}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-06","open":2.98,"high":2.99,"low":2.96,"close":2.96,"volume":4597401,"amount":1367879111,"turnover":0.15,"close_adj":4.92}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-07","open":2.97,"high":3.05,"low":2.96,"close":3.01,"volume":8555751,"amount":2584704025,"turnover":0.29,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-08","open":3.01,"high":3.02,"low":2.98,"close":3.02,"volume":3370719,"amount":1010284084,"turnover":0.11,"close_adj":4.98}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-09","open":3.01,"high":3.05,"low":3.01,"close":3.01,"volume":4091318,"amount":1239268101,"turnover":0.14,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-10","open":3,"high":3.01,"low":2.98,"close":2.98,"volume":3417306,"amount":1023816042,"turnover":0.11,"close_adj":4.94}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-13","open":2.98,"high":3.01,"low":2.97,"close":3.01,"volume":2788041,"amount":834695884,"turnover":0.09,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-14","open":3,"high":3.03,"low":2.99,"close":3.01,"volume":2836817,"amount":854900545,"turnover":0.09,"close_adj":4.97}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-15","open":3.02,"high":3.05,"low":3.01,"close":3.04,"volume":3476944,"amount":1054554042,"turnover":0.12,"close_adj":5}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-16","open":3.03,"high":3.11,"low":3.03,"close":3.07,"volume":6762034,"amount":2082029866,"turnover":0.23,"close_adj":5.03}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-17","open":3.08,"high":3.11,"low":3.06,"close":3.08,"volume":5038062,"amount":1553999211,"turnover":0.17,"close_adj":5.04}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-20","open":3.08,"high":3.13,"low":3.08,"close":3.1,"volume":5575066,"amount":1735218903,"turnover":0.19,"close_adj":5.06}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-21","open":3.11,"high":3.13,"low":3.05,"close":3.05,"volume":4474988,"amount":1374486652,"turnover":0.15,"close_adj":5.01}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-22","open":3.06,"high":3.09,"low":3.05,"close":3.09,"volume":2935810,"amount":903031349,"turnover":0.1,"close_adj":5.05}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-23","open":3.08,"high":3.1,"low":3.07,"close":3.1,"volume":2594430,"amount":801215454,"turnover":0.09,"close_adj":5.06}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-24","open":3.09,"high":3.09,"low":3.05,"close":3.05,"volume":2938510,"amount":900157336,"turnover":0.1,"close_adj":5.01}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-27","open":3.05,"high":3.08,"low":3.02,"close":3.05,"volume":4345280,"amount":1322524448,"turnover":0.15,"close_adj":5.01}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-28","open":3.05,"high":3.09,"low":3.05,"close":3.09,"volume":2787788,"amount":856846036,"turnover":0.09,"close_adj":5.05}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-29","open":3.08,"high":3.12,"low":3.08,"close":3.1,"volume":3593162,"amount":1114497880,"turnover":0.12,"close_adj":5.06}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-30","open":3.11,"high":3.13,"low":3.08,"close":3.09,"volume":2642463,"amount":818427374,"turnover":0.09,"close_adj":5.05}
{"symbol":"601288.SH","name":"农业银行","date":"2023-03-31","open":3.11,"high":3.13,"low":3.1,"close":3.11,"volume":2996116,"amount":932554031,"turnover":0.1,"close_adj":5.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-01","open":5.15,"high":5.19,"low":5.13,"close":5.16,"volume":1018584,"amount":525623744,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-02","open":5.14,"high":5.19,"low":5.11,"close":5.19,"volume":1228856,"amount":632366528,"turnover":0.05,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-03","open":5.16,"high":5.18,"low":5.12,"close":5.14,"volume":1096046,"amount":564119680,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-07","open":5.18,"high":5.19,"low":5.13,"close":5.16,"volume":1703016,"amount":878022928,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-08","open":5.14,"high":5.15,"low":5.12,"close":5.14,"volume":1034743,"amount":531023696,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-09","open":5.14,"high":5.15,"low":5.12,"close":5.13,"volume":735821,"amount":377790160,"turnover":0.03,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-10","open":5.13,"high":5.14,"low":5.1,"close":5.11,"volume":978069,"amount":500477712,"turnover":0.04,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-13","open":5.1,"high":5.13,"low":5.09,"close":5.1,"volume":855087,"amount":436405776,"turnover":0.03,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-14","open":5.11,"high":5.13,"low":5.1,"close":5.12,"volume":883218,"amount":451932576,"turnover":0.03,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-15","open":5.11,"high":5.13,"low":5.1,"close":5.13,"volume":946035,"amount":484407184,"turnover":0.04,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-16","open":5.11,"high":5.13,"low":5.1,"close":5.12,"volume":700632,"amount":358394224,"turnover":0.03,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-17","open":5.13,"high":5.17,"low":5.11,"close":5.15,"volume":1382449,"amount":710819552,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-20","open":5.14,"high":5.15,"low":5.12,"close":5.12,"volume":1038087,"amount":532094032,"turnover":0.04,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-21","open":5.11,"high":5.12,"low":5.07,"close":5.08,"volume":1176049,"amount":598287920,"turnover":0.04,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-22","open":5.07,"high":5.1,"low":5.05,"close":5.09,"volume":876584,"amount":445105984,"turnover":0.03,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-23","open":5.09,"high":5.09,"low":5.05,"close":5.07,"volume":1033422,"amount":523778032,"turnover":0.04,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-24","open":5.06,"high":5.07,"low":5.04,"close":5.05,"volume":687952,"amount":347600176,"turnover":0.03,"close_adj":7.82}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-27","open":5.05,"high":5.11,"low":5.05,"close":5.09,"volume":1172997,"amount":596976656,"turnover":0.04,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-28","open":5.09,"high":5.12,"low":5.04,"close":5.11,"volume":1505136,"amount":766309872,"turnover":0.06,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-29","open":5.1,"high":5.15,"low":5.08,"close":5.15,"volume":1210796,"amount":621183008,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2020-04-30","open":5.15,"high":5.18,"low":5.14,"close":5.17,"volume":1040639,"amount":537925248,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-06","open":5.12,"high":5.12,"low":5.08,"close":5.11,"volume":1620612,"amount":826750784,"turnover":0.06,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-07","open":5.1,"high":5.11,"low":5.09,"close":5.1,"volume":788982,"amount":402339520,"turnover":0.03,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-08","open":5.1,"high":5.12,"low":5.09,"close":5.1,"volume":1148278,"amount":586300544,"turnover":0.04,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-11","open":5.11,"high":5.14,"low":5.1,"close":5.14,"volume":1130519,"amount":579421728,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-12","open":5.13,"high":5.15,"low":5.11,"close":5.13,"volume":1016321,"amount":521289504,"turnover":0.04,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-13","open":5.12,"high":5.13,"low":5.11,"close":5.13,"volume":556280,"amount":284796160,"turnover":0.02,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-14","open":5.12,"high":5.13,"low":5.09,"close":5.1,"volume":811525,"amount":414442720,"turnover":0.03,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-15","open":5.1,"high":5.12,"low":5.08,"close":5.09,"volume":959061,"amount":488458000,"turnover":0.04,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-18","open":5.09,"high":5.1,"low":5.07,"close":5.1,"volume":936179,"amount":476194384,"turnover":0.03,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-19","open":5.12,"high":5.13,"low":5.1,"close":5.12,"volume":1361801,"amount":696256256,"turnover":0.05,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-20","open":5.11,"high":5.12,"low":5.1,"close":5.12,"volume":867649,"amount":443325184,"turnover":0.03,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-21","open":5.12,"high":5.13,"low":5.1,"close":5.1,"volume":810031,"amount":414491664,"turnover":0.03,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-22","open":5.1,"high":5.11,"low":5.05,"close":5.05,"volume":1433771,"amount":727859696,"turnover":0.05,"close_adj":7.82}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-25","open":5.06,"high":5.1,"low":5.04,"close":5.09,"volume":1055065,"amount":535413168,"turnover":0.04,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-26","open":5.1,"high":5.11,"low":5.08,"close":5.08,"volume":925221,"amount":471204944,"turnover":0.03,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-27","open":5.08,"high":5.13,"low":5.08,"close":5.12,"volume":1195940,"amount":611685984,"turnover":0.04,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-28","open":5.12,"high":5.18,"low":5.12,"close":5.17,"volume":1457287,"amount":751332000,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-05-29","open":5.14,"high":5.15,"low":5.1,"close":5.12,"volume":1257614,"amount":644333216,"turnover":0.05,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-01","open":5.13,"high":5.16,"low":5.12,"close":5.16,"volume":1050079,"amount":540140880,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-02","open":5.15,"high":5.19,"low":5.13,"close":5.19,"volume":1528292,"amount":788749040,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-03","open":5.2,"high":5.24,"low":5.18,"close":5.19,"volume":1345468,"amount":700101344,"turnover":0.05,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-04","open":5.2,"high":5.21,"low":5.17,"close":5.18,"volume":763941,"amount":396059488,"turnover":0.03,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-05","open":5.19,"high":5.22,"low":5.16,"close":5.21,"volume":1098658,"amount":569906512,"turnover":0.04,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-08","open":5.22,"high":5.26,"low":5.2,"close":5.24,"volume":1709294,"amount":894672992,"turnover":0.06,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-09","open":5.24,"high":5.28,"low":5.23,"close":5.26,"volume":1186765,"amount":624176016,"turnover":0.04,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-10","open":5.27,"high":5.28,"low":5.25,"close":5.27,"volume":1301162,"amount":685774224,"turnover":0.05,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-11","open":5.27,"high":5.3,"low":5.24,"close":5.27,"volume":2019545,"amount":1065079808,"turnover":0.07,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-12","open":5.23,"high":5.32,"low":5.2,"close":5.22,"volume":3797260,"amount":2002673520,"turnover":0.14,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-15","open":5.24,"high":5.31,"low":5.23,"close":5.24,"volume":2160776,"amount":1137899840,"turnover":0.08,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-16","open":5.27,"high":5.31,"low":5.26,"close":5.3,"volume":1230380,"amount":650847984,"turnover":0.05,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-17","open":5.28,"high":5.3,"low":5.25,"close":5.26,"volume":879845,"amount":463475824,"turnover":0.03,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-18","open":5.2,"high":5.22,"low":5.16,"close":5.19,"volume":2109655,"amount":1095065088,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-19","open":5.18,"high":5.21,"low":5.15,"close":5.2,"volume":1986051,"amount":1029454848,"turnover":0.07,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-22","open":5.2,"high":5.22,"low":5.16,"close":5.16,"volume":1569840,"amount":814365104,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-23","open":5.16,"high":5.16,"low":5.12,"close":5.14,"volume":1798935,"amount":924358320,"turnover":0.07,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-24","open":5.15,"high":5.24,"low":5.14,"close":5.22,"volume":1941728,"amount":1008333088,"turnover":0.07,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-29","open":5.28,"high":5.31,"low":5.2,"close":5.25,"volume":3000963,"amount":1574885424,"turnover":0.11,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2020-06-30","open":5,"high":5.03,"low":4.96,"close":4.98,"volume":2135599,"amount":1064429280,"turnover":0.08,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-01","open":4.98,"high":4.99,"low":4.92,"close":4.99,"volume":1953424,"amount":968080288,"turnover":0.07,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-02","open":4.98,"high":5.07,"low":4.96,"close":5.06,"volume":3336395,"amount":1672846064,"turnover":0.12,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-03","open":5.06,"high":5.18,"low":5.06,"close":5.16,"volume":3494608,"amount":1791281776,"turnover":0.13,"close_adj":8.21}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-06","open":5.2,"high":5.61,"low":5.19,"close":5.6,"volume":7463596,"amount":4044172400,"turnover":0.28,"close_adj":8.67}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-07","open":5.67,"high":5.85,"low":5.56,"close":5.56,"volume":6224565,"amount":3518396224,"turnover":0.23,"close_adj":8.63}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-08","open":5.52,"high":5.59,"low":5.38,"close":5.47,"volume":6130511,"amount":3357353296,"turnover":0.23,"close_adj":8.54}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-09","open":5.43,"high":5.45,"low":5.35,"close":5.38,"volume":5693420,"amount":3064469072,"turnover":0.21,"close_adj":8.44}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-10","open":5.36,"high":5.37,"low":5.2,"close":5.22,"volume":6260793,"amount":3302585360,"turnover":0.23,"close_adj":8.28}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-13","open":5.2,"high":5.25,"low":5.16,"close":5.21,"volume":6089284,"amount":3167529376,"turnover":0.23,"close_adj":8.27}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-14","open":5.19,"high":5.2,"low":5.13,"close":5.14,"volume":4639220,"amount":2397441232,"turnover":0.17,"close_adj":8.19}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-15","open":5.16,"high":5.18,"low":5.07,"close":5.08,"volume":4611494,"amount":2355023792,"turnover":0.17,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-16","open":5.08,"high":5.13,"low":5.05,"close":5.06,"volume":4922858,"amount":2505984416,"turnover":0.18,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-17","open":5.06,"high":5.08,"low":5.03,"close":5.06,"volume":2975298,"amount":1504161296,"turnover":0.11,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-20","open":5.07,"high":5.14,"low":5.05,"close":5.13,"volume":3865924,"amount":1974500416,"turnover":0.14,"close_adj":8.18}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-21","open":5.13,"high":5.14,"low":5.09,"close":5.1,"volume":2262538,"amount":1154453552,"turnover":0.08,"close_adj":8.15}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-22","open":5.1,"high":5.14,"low":5.07,"close":5.09,"volume":2926611,"amount":1493366736,"turnover":0.11,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-23","open":5.07,"high":5.08,"low":5.02,"close":5.03,"volume":3751366,"amount":1890158448,"turnover":0.14,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-24","open":5.03,"high":5.03,"low":4.96,"close":4.98,"volume":3637610,"amount":1817042784,"turnover":0.13,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-27","open":4.98,"high":5,"low":4.95,"close":4.97,"volume":2176345,"amount":1082016320,"turnover":0.08,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-28","open":4.99,"high":5,"low":4.96,"close":4.98,"volume":1748446,"amount":870345472,"turnover":0.06,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-29","open":4.97,"high":5.02,"low":4.93,"close":5.02,"volume":2758567,"amount":1375574096,"turnover":0.1,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-30","open":5.02,"high":5.02,"low":4.98,"close":4.98,"volume":1537829,"amount":768439792,"turnover":0.06,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-07-31","open":4.98,"high":5.01,"low":4.95,"close":4.96,"volume":2549673,"amount":1268345184,"turnover":0.09,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-03","open":4.98,"high":5,"low":4.96,"close":4.98,"volume":2446868,"amount":1217707584,"turnover":0.09,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-04","open":4.99,"high":5.07,"low":4.97,"close":5.05,"volume":4012205,"amount":2015491472,"turnover":0.15,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-05","open":5.02,"high":5.03,"low":4.99,"close":5,"volume":2052320,"amount":1027991584,"turnover":0.08,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-06","open":5.01,"high":5.03,"low":4.98,"close":5.02,"volume":2099271,"amount":1049299504,"turnover":0.08,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-07","open":5.01,"high":5.01,"low":4.97,"close":4.98,"volume":1921433,"amount":957716704,"turnover":0.07,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-10","open":4.97,"high":5,"low":4.96,"close":4.99,"volume":2009869,"amount":1001722880,"turnover":0.07,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-11","open":4.98,"high":5.02,"low":4.97,"close":4.98,"volume":2767246,"amount":1383596400,"turnover":0.1,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-12","open":4.97,"high":4.99,"low":4.96,"close":4.99,"volume":2256124,"amount":1121910720,"turnover":0.08,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-13","open":4.98,"high":5,"low":4.97,"close":4.98,"volume":1163829,"amount":580121568,"turnover":0.04,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-14","open":4.98,"high":5.02,"low":4.97,"close":5.02,"volume":2085845,"amount":1042149488,"turnover":0.08,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-17","open":5.02,"high":5.11,"low":5.02,"close":5.09,"volume":5486933,"amount":2783708784,"turnover":0.2,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-18","open":5.09,"high":5.09,"low":5.04,"close":5.05,"volume":2371955,"amount":1199875632,"turnover":0.09,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-19","open":5.06,"high":5.07,"low":5.03,"close":5.03,"volume":1630051,"amount":821836848,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-20","open":5.02,"high":5.03,"low":4.99,"close":5,"volume":1642453,"amount":821731216,"turnover":0.06,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-21","open":5.01,"high":5.02,"low":4.99,"close":5.01,"volume":1301845,"amount":651086304,"turnover":0.05,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-24","open":5.01,"high":5.02,"low":4.99,"close":4.99,"volume":1200786,"amount":600551216,"turnover":0.04,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-25","open":5,"high":5.01,"low":4.98,"close":5,"volume":1548987,"amount":773465200,"turnover":0.06,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-26","open":5,"high":5,"low":4.97,"close":4.98,"volume":1514622,"amount":754742688,"turnover":0.06,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-27","open":4.98,"high":4.98,"low":4.96,"close":4.97,"volume":1416657,"amount":703831744,"turnover":0.05,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-28","open":4.97,"high":5.01,"low":4.96,"close":5,"volume":2103678,"amount":1048187712,"turnover":0.08,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-08-31","open":4.99,"high":5.01,"low":4.96,"close":4.96,"volume":2631484,"amount":1312043184,"turnover":0.1,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-01","open":4.96,"high":4.97,"low":4.94,"close":4.96,"volume":1566484,"amount":776360128,"turnover":0.06,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-02","open":4.96,"high":4.96,"low":4.92,"close":4.92,"volume":2729008,"amount":1345657216,"turnover":0.1,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-03","open":4.92,"high":4.94,"low":4.89,"close":4.91,"volume":1839672,"amount":903223968,"turnover":0.07,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-04","open":4.89,"high":4.91,"low":4.88,"close":4.9,"volume":1409394,"amount":689451440,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-07","open":4.89,"high":4.92,"low":4.88,"close":4.9,"volume":1525627,"amount":748340496,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-08","open":4.9,"high":4.96,"low":4.89,"close":4.95,"volume":1995481,"amount":984987760,"turnover":0.07,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-09","open":4.93,"high":4.95,"low":4.92,"close":4.94,"volume":1613341,"amount":796614944,"turnover":0.06,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-10","open":4.94,"high":4.95,"low":4.9,"close":4.91,"volume":1444378,"amount":710761040,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-11","open":4.9,"high":4.95,"low":4.9,"close":4.93,"volume":1494302,"amount":735936768,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-14","open":4.93,"high":4.94,"low":4.91,"close":4.93,"volume":1027571,"amount":505351328,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-15","open":4.92,"high":4.93,"low":4.91,"close":4.92,"volume":828081,"amount":407040416,"turnover":0.03,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-16","open":4.92,"high":4.94,"low":4.9,"close":4.94,"volume":1076156,"amount":530226176,"turnover":0.04,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-17","open":4.94,"high":4.95,"low":4.92,"close":4.94,"volume":1208864,"amount":596571632,"turnover":0.04,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-18","open":4.95,"high":4.98,"low":4.93,"close":4.98,"volume":2607344,"amount":1293690928,"turnover":0.1,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-21","open":4.97,"high":4.99,"low":4.94,"close":4.96,"volume":1217665,"amount":604081552,"turnover":0.05,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-22","open":4.95,"high":4.96,"low":4.92,"close":4.93,"volume":1097050,"amount":542057888,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-23","open":4.93,"high":4.94,"low":4.91,"close":4.92,"volume":1005836,"amount":495260688,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-24","open":4.91,"high":4.92,"low":4.88,"close":4.9,"volume":1265965,"amount":619885392,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-25","open":4.9,"high":4.91,"low":4.88,"close":4.89,"volume":1080018,"amount":528791472,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-28","open":4.9,"high":4.94,"low":4.88,"close":4.94,"volume":1634647,"amount":803113056,"turnover":0.06,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-29","open":4.94,"high":4.95,"low":4.91,"close":4.91,"volume":1156134,"amount":570003168,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-09-30","open":4.92,"high":4.95,"low":4.91,"close":4.92,"volume":1512343,"amount":745278048,"turnover":0.06,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-09","open":4.94,"high":4.94,"low":4.91,"close":4.91,"volume":1289984,"amount":635218848,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-12","open":4.92,"high":4.97,"low":4.91,"close":4.96,"volume":2525438,"amount":1248536336,"turnover":0.09,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-13","open":4.95,"high":4.96,"low":4.91,"close":4.92,"volume":1674337,"amount":825268304,"turnover":0.06,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-14","open":4.92,"high":4.93,"low":4.91,"close":4.92,"volume":1408489,"amount":692484416,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-15","open":4.92,"high":4.95,"low":4.9,"close":4.93,"volume":2011509,"amount":992204000,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-16","open":4.92,"high":5.02,"low":4.92,"close":4.99,"volume":5009558,"amount":2496968032,"turnover":0.19,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-19","open":4.99,"high":5.08,"low":4.98,"close":5.02,"volume":3458163,"amount":1741740688,"turnover":0.13,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-20","open":5.01,"high":5.01,"low":4.95,"close":4.98,"volume":2406896,"amount":1197285744,"turnover":0.09,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-21","open":4.98,"high":5.07,"low":4.95,"close":5.05,"volume":3258762,"amount":1637539376,"turnover":0.12,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-22","open":5.05,"high":5.07,"low":5.02,"close":5.06,"volume":1910635,"amount":963485744,"turnover":0.07,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-23","open":5.05,"high":5.08,"low":5.03,"close":5.06,"volume":2356156,"amount":1193368832,"turnover":0.09,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-26","open":5.06,"high":5.07,"low":5.01,"close":5.02,"volume":1797836,"amount":905802528,"turnover":0.07,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-27","open":5.01,"high":5.04,"low":5,"close":5.03,"volume":1597959,"amount":801971536,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-28","open":5.02,"high":5.03,"low":4.98,"close":5,"volume":1820639,"amount":910381920,"turnover":0.07,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-29","open":4.98,"high":4.99,"low":4.95,"close":4.96,"volume":1674462,"amount":831255136,"turnover":0.06,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-10-30","open":4.96,"high":4.98,"low":4.91,"close":4.92,"volume":2107643,"amount":1040631792,"turnover":0.08,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-02","open":4.92,"high":4.95,"low":4.91,"close":4.94,"volume":1572267,"amount":775279280,"turnover":0.06,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-03","open":4.95,"high":4.98,"low":4.94,"close":4.95,"volume":1353574,"amount":671170592,"turnover":0.05,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-04","open":4.97,"high":4.98,"low":4.93,"close":4.95,"volume":1464985,"amount":726041152,"turnover":0.05,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-05","open":4.97,"high":4.99,"low":4.94,"close":4.95,"volume":1637350,"amount":811620256,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-06","open":4.95,"high":4.98,"low":4.93,"close":4.96,"volume":1659587,"amount":822468064,"turnover":0.06,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-09","open":4.97,"high":4.99,"low":4.96,"close":4.98,"volume":2256021,"amount":1122494992,"turnover":0.08,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-10","open":5.01,"high":5.05,"low":5,"close":5.02,"volume":2591684,"amount":1300974720,"turnover":0.1,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-11","open":5.01,"high":5.08,"low":5,"close":5.07,"volume":3096115,"amount":1564938512,"turnover":0.11,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-12","open":5.06,"high":5.06,"low":5.01,"close":5.01,"volume":1398752,"amount":702982496,"turnover":0.05,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-13","open":5.01,"high":5.01,"low":4.95,"close":4.96,"volume":1922654,"amount":955481760,"turnover":0.07,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-16","open":4.97,"high":4.99,"low":4.96,"close":4.98,"volume":1282416,"amount":637821648,"turnover":0.05,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-17","open":4.98,"high":5,"low":4.97,"close":5,"volume":1220333,"amount":608551312,"turnover":0.05,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-18","open":5,"high":5.05,"low":4.98,"close":5.03,"volume":1935618,"amount":972693584,"turnover":0.07,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-19","open":5.02,"high":5.05,"low":5.02,"close":5.04,"volume":1545694,"amount":778151984,"turnover":0.06,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-20","open":5.05,"high":5.06,"low":5.01,"close":5.03,"volume":1265721,"amount":636625584,"turnover":0.05,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-23","open":5.01,"high":5.08,"low":5.01,"close":5.07,"volume":2825800,"amount":1428218320,"turnover":0.1,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-24","open":5.07,"high":5.09,"low":5.05,"close":5.05,"volume":1893180,"amount":959879200,"turnover":0.07,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-25","open":5.08,"high":5.11,"low":5.04,"close":5.04,"volume":2002930,"amount":1017147728,"turnover":0.07,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-26","open":5.04,"high":5.1,"low":5.03,"close":5.09,"volume":1973923,"amount":1002567136,"turnover":0.07,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-27","open":5.11,"high":5.39,"low":5.11,"close":5.39,"volume":9297495,"amount":4879296256,"turnover":0.34,"close_adj":8.45}
{"symbol":"601398.SH","name":"工商银行","date":"2020-11-30","open":5.46,"high":5.64,"low":5.31,"close":5.32,"volume":12456636,"amount":6850764288,"turnover":0.46,"close_adj":8.38}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-01","open":5.31,"high":5.5,"low":5.28,"close":5.47,"volume":5303736,"amount":2868661472,"turnover":0.2,"close_adj":8.54}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-02","open":5.44,"high":5.53,"low":5.35,"close":5.45,"volume":3518096,"amount":1915490208,"turnover":0.13,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-03","open":5.45,"high":5.48,"low":5.34,"close":5.38,"volume":2788019,"amount":1502313600,"turnover":0.1,"close_adj":8.44}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-04","open":5.38,"high":5.38,"low":5.22,"close":5.31,"volume":3302805,"amount":1743943248,"turnover":0.12,"close_adj":8.37}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-07","open":5.29,"high":5.33,"low":5.17,"close":5.19,"volume":2754023,"amount":1438818976,"turnover":0.1,"close_adj":8.24}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-08","open":5.19,"high":5.22,"low":5.11,"close":5.12,"volume":2661064,"amount":1368985712,"turnover":0.1,"close_adj":8.17}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-09","open":5.14,"high":5.16,"low":5.09,"close":5.1,"volume":2437226,"amount":1248006368,"turnover":0.09,"close_adj":8.15}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-10","open":5.1,"high":5.11,"low":5.04,"close":5.06,"volume":2594727,"amount":1313829152,"turnover":0.1,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-11","open":5.06,"high":5.08,"low":5.02,"close":5.08,"volume":2792733,"amount":1408322768,"turnover":0.1,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-14","open":5.07,"high":5.09,"low":5.03,"close":5.05,"volume":2721060,"amount":1375565024,"turnover":0.1,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-15","open":5.05,"high":5.05,"low":4.98,"close":5.01,"volume":3407518,"amount":1703696320,"turnover":0.13,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-16","open":5.01,"high":5.05,"low":4.99,"close":5,"volume":2660675,"amount":1333083488,"turnover":0.1,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-17","open":5,"high":5.04,"low":4.96,"close":5.03,"volume":3311279,"amount":1653433808,"turnover":0.12,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-18","open":5.01,"high":5.03,"low":4.98,"close":5,"volume":2197722,"amount":1098952032,"turnover":0.08,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-21","open":5.01,"high":5.02,"low":4.98,"close":5,"volume":2058288,"amount":1029138048,"turnover":0.08,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-22","open":4.99,"high":5,"low":4.92,"close":4.94,"volume":3657494,"amount":1813673040,"turnover":0.14,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-23","open":4.94,"high":4.97,"low":4.93,"close":4.96,"volume":2191464,"amount":1083275744,"turnover":0.08,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-24","open":4.96,"high":4.98,"low":4.94,"close":4.96,"volume":1222628,"amount":606453344,"turnover":0.05,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-25","open":4.96,"high":4.97,"low":4.95,"close":4.97,"volume":1532839,"amount":760124144,"turnover":0.06,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-28","open":4.96,"high":4.97,"low":4.93,"close":4.97,"volume":2319268,"amount":1148788800,"turnover":0.09,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-29","open":4.97,"high":4.98,"low":4.95,"close":4.98,"volume":2542023,"amount":1262344544,"turnover":0.09,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-30","open":4.97,"high":4.98,"low":4.94,"close":4.96,"volume":2540785,"amount":1258737040,"turnover":0.09,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2020-12-31","open":4.95,"high":5.01,"low":4.95,"close":4.99,"volume":3100040,"amount":1545155696,"turnover":0.11,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-04","open":4.97,"high":5.01,"low":4.95,"close":5.01,"volume":3539512,"amount":1762309488,"turnover":0.13,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-05","open":4.99,"high":4.99,"low":4.94,"close":4.97,"volume":3710104,"amount":1839470544,"turnover":0.14,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-06","open":4.96,"high":4.98,"low":4.95,"close":4.97,"volume":3463184,"amount":1717383504,"turnover":0.13,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-07","open":4.97,"high":5,"low":4.95,"close":5,"volume":3190474,"amount":1587574816,"turnover":0.12,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-08","open":5,"high":5.03,"low":4.98,"close":5,"volume":3422030,"amount":1710555280,"turnover":0.13,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-11","open":5,"high":5.04,"low":4.98,"close":4.99,"volume":4956515,"amount":2483547360,"turnover":0.18,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-12","open":4.99,"high":5.02,"low":4.96,"close":5.02,"volume":3504957,"amount":1745570160,"turnover":0.13,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-13","open":5.03,"high":5.06,"low":5,"close":5.06,"volume":4046442,"amount":2037164960,"turnover":0.15,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-14","open":5.05,"high":5.15,"low":5.04,"close":5.08,"volume":3884096,"amount":1975738480,"turnover":0.14,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-15","open":5.1,"high":5.26,"low":5.1,"close":5.15,"volume":7006634,"amount":3629241424,"turnover":0.26,"close_adj":8.2}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-18","open":5.13,"high":5.18,"low":5.08,"close":5.14,"volume":3981898,"amount":2039374960,"turnover":0.15,"close_adj":8.19}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-19","open":5.14,"high":5.22,"low":5.1,"close":5.2,"volume":4330690,"amount":2239901456,"turnover":0.16,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-20","open":5.18,"high":5.25,"low":5.13,"close":5.15,"volume":3145665,"amount":1629660432,"turnover":0.12,"close_adj":8.2}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-21","open":5.16,"high":5.17,"low":5.1,"close":5.13,"volume":2456775,"amount":1259494672,"turnover":0.09,"close_adj":8.18}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-22","open":5.12,"high":5.12,"low":5.03,"close":5.04,"volume":2774287,"amount":1402382800,"turnover":0.1,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-25","open":5.03,"high":5.05,"low":4.99,"close":5.05,"volume":2190552,"amount":1097970400,"turnover":0.08,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-26","open":5.03,"high":5.07,"low":5.01,"close":5.03,"volume":2103794,"amount":1060814304,"turnover":0.08,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-27","open":5.04,"high":5.15,"low":5.03,"close":5.07,"volume":3709866,"amount":1891316032,"turnover":0.14,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-28","open":5.05,"high":5.07,"low":5.01,"close":5.03,"volume":2850795,"amount":1432841328,"turnover":0.11,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2021-01-29","open":5.03,"high":5.12,"low":5.02,"close":5.09,"volume":4111437,"amount":2088594448,"turnover":0.15,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-01","open":5.08,"high":5.15,"low":5.05,"close":5.14,"volume":3813222,"amount":1949170576,"turnover":0.14,"close_adj":8.19}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-02","open":5.14,"high":5.18,"low":5.08,"close":5.09,"volume":2599986,"amount":1334133664,"turnover":0.1,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-03","open":5.09,"high":5.12,"low":5.03,"close":5.04,"volume":3375579,"amount":1711432800,"turnover":0.13,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-04","open":5.04,"high":5.12,"low":5.03,"close":5.07,"volume":2524440,"amount":1280634528,"turnover":0.09,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-05","open":5.07,"high":5.21,"low":5.06,"close":5.18,"volume":5937442,"amount":3063814608,"turnover":0.22,"close_adj":8.23}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-08","open":5.18,"high":5.2,"low":5.12,"close":5.16,"volume":3671269,"amount":1896286400,"turnover":0.14,"close_adj":8.21}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-09","open":5.14,"high":5.15,"low":5.11,"close":5.15,"volume":2782988,"amount":1427909680,"turnover":0.1,"close_adj":8.2}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-10","open":5.24,"high":5.37,"low":5.21,"close":5.25,"volume":6647042,"amount":3503636816,"turnover":0.25,"close_adj":8.31}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-18","open":5.33,"high":5.33,"low":5.22,"close":5.24,"volume":3284009,"amount":1729904256,"turnover":0.12,"close_adj":8.3}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-19","open":5.22,"high":5.3,"low":5.21,"close":5.24,"volume":2424131,"amount":1272825168,"turnover":0.09,"close_adj":8.3}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-22","open":5.25,"high":5.41,"low":5.24,"close":5.37,"volume":6020820,"amount":3210856208,"turnover":0.22,"close_adj":8.43}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-23","open":5.35,"high":5.45,"low":5.32,"close":5.38,"volume":4671505,"amount":2515406544,"turnover":0.17,"close_adj":8.44}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-24","open":5.37,"high":5.42,"low":5.24,"close":5.3,"volume":3850657,"amount":2050842784,"turnover":0.14,"close_adj":8.36}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-25","open":5.29,"high":5.48,"low":5.28,"close":5.44,"volume":5097002,"amount":2755175024,"turnover":0.19,"close_adj":8.51}
{"symbol":"601398.SH","name":"工商银行","date":"2021-02-26","open":5.39,"high":5.49,"low":5.35,"close":5.37,"volume":4351701,"amount":2353185888,"turnover":0.16,"close_adj":8.43}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-01","open":5.36,"high":5.42,"low":5.32,"close":5.34,"volume":2406633,"amount":1289476176,"turnover":0.09,"close_adj":8.4}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-02","open":5.35,"high":5.35,"low":5.24,"close":5.29,"volume":2500313,"amount":1322171840,"turnover":0.09,"close_adj":8.35}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-03","open":5.28,"high":5.48,"low":5.26,"close":5.45,"volume":4469111,"amount":2420613520,"turnover":0.17,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-04","open":5.43,"high":5.51,"low":5.41,"close":5.45,"volume":3734192,"amount":2041014992,"turnover":0.14,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-05","open":5.43,"high":5.59,"low":5.37,"close":5.57,"volume":4787744,"amount":2629997856,"turnover":0.18,"close_adj":8.64}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-08","open":5.58,"high":5.61,"low":5.51,"close":5.53,"volume":4291683,"amount":2390324688,"turnover":0.16,"close_adj":8.6}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-09","open":5.57,"high":5.63,"low":5.43,"close":5.46,"volume":4663950,"amount":2577277088,"turnover":0.17,"close_adj":8.53}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-10","open":5.44,"high":5.46,"low":5.35,"close":5.4,"volume":3067843,"amount":1658235904,"turnover":0.11,"close_adj":8.46}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-11","open":5.45,"high":5.54,"low":5.43,"close":5.48,"volume":2824228,"amount":1547729632,"turnover":0.1,"close_adj":8.55}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-12","open":5.47,"high":5.5,"low":5.43,"close":5.44,"volume":1848416,"amount":1009519472,"turnover":0.07,"close_adj":8.51}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-15","open":5.45,"high":5.58,"low":5.42,"close":5.55,"volume":3037976,"amount":1680121696,"turnover":0.11,"close_adj":8.62}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-16","open":5.56,"high":5.63,"low":5.54,"close":5.6,"volume":2730800,"amount":1529009424,"turnover":0.1,"close_adj":8.67}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-17","open":5.58,"high":5.6,"low":5.48,"close":5.53,"volume":2037134,"amount":1125314256,"turnover":0.08,"close_adj":8.6}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-18","open":5.52,"high":5.54,"low":5.46,"close":5.48,"volume":2245442,"amount":1232892976,"turnover":0.08,"close_adj":8.55}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-19","open":5.49,"high":5.5,"low":5.32,"close":5.36,"volume":3325305,"amount":1790956576,"turnover":0.12,"close_adj":8.42}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-22","open":5.32,"high":5.45,"low":5.32,"close":5.42,"volume":2325313,"amount":1256741312,"turnover":0.09,"close_adj":8.48}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-23","open":5.4,"high":5.5,"low":5.35,"close":5.4,"volume":3259731,"amount":1762122176,"turnover":0.12,"close_adj":8.46}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-24","open":5.37,"high":5.43,"low":5.33,"close":5.41,"volume":1899837,"amount":1023433744,"turnover":0.07,"close_adj":8.47}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-25","open":5.41,"high":5.46,"low":5.35,"close":5.36,"volume":2073948,"amount":1119656592,"turnover":0.08,"close_adj":8.42}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-26","open":5.37,"high":5.38,"low":5.3,"close":5.35,"volume":2471984,"amount":1318532528,"turnover":0.09,"close_adj":8.41}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-29","open":5.37,"high":5.47,"low":5.33,"close":5.46,"volume":3479500,"amount":1883572368,"turnover":0.13,"close_adj":8.53}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-30","open":5.46,"high":5.48,"low":5.43,"close":5.48,"volume":1932974,"amount":1055760160,"turnover":0.07,"close_adj":8.55}
{"symbol":"601398.SH","name":"工商银行","date":"2021-03-31","open":5.47,"high":5.55,"low":5.44,"close":5.54,"volume":2424349,"amount":1333971680,"turnover":0.09,"close_adj":8.61}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-01","open":5.51,"high":5.54,"low":5.47,"close":5.5,"volume":1324762,"amount":729322832,"turnover":0.05,"close_adj":8.57}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-02","open":5.5,"high":5.51,"low":5.4,"close":5.42,"volume":1847807,"amount":1004165168,"turnover":0.07,"close_adj":8.48}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-06","open":5.42,"high":5.43,"low":5.37,"close":5.42,"volume":1228942,"amount":663506400,"turnover":0.05,"close_adj":8.48}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-07","open":5.42,"high":5.46,"low":5.4,"close":5.45,"volume":1756962,"amount":954364768,"turnover":0.07,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-08","open":5.46,"high":5.47,"low":5.41,"close":5.44,"volume":1239714,"amount":673843056,"turnover":0.05,"close_adj":8.51}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-09","open":5.44,"high":5.44,"low":5.4,"close":5.42,"volume":1311276,"amount":710198880,"turnover":0.05,"close_adj":8.48}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-12","open":5.42,"high":5.5,"low":5.39,"close":5.48,"volume":2196348,"amount":1197623264,"turnover":0.08,"close_adj":8.55}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-13","open":5.48,"high":5.53,"low":5.45,"close":5.51,"volume":1739371,"amount":955601024,"turnover":0.06,"close_adj":8.58}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-14","open":5.51,"high":5.52,"low":5.43,"close":5.45,"volume":1533739,"amount":838785296,"turnover":0.06,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-15","open":5.43,"high":5.45,"low":5.39,"close":5.45,"volume":1572158,"amount":851588448,"turnover":0.06,"close_adj":8.52}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-16","open":5.43,"high":5.46,"low":5.41,"close":5.43,"volume":1108743,"amount":602808768,"turnover":0.04,"close_adj":8.5}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-19","open":5.44,"high":5.46,"low":5.41,"close":5.44,"volume":1757543,"amount":955148032,"turnover":0.07,"close_adj":8.51}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-20","open":5.43,"high":5.44,"low":5.38,"close":5.39,"volume":1770717,"amount":956571776,"turnover":0.07,"close_adj":8.45}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-21","open":5.38,"high":5.41,"low":5.37,"close":5.37,"volume":1353648,"amount":729408432,"turnover":0.05,"close_adj":8.43}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-22","open":5.38,"high":5.39,"low":5.31,"close":5.33,"volume":2114983,"amount":1128744304,"turnover":0.08,"close_adj":8.39}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-23","open":5.31,"high":5.34,"low":5.27,"close":5.29,"volume":1648981,"amount":873476384,"turnover":0.06,"close_adj":8.35}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-26","open":5.31,"high":5.32,"low":5.26,"close":5.27,"volume":1706931,"amount":901989200,"turnover":0.06,"close_adj":8.33}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-27","open":5.26,"high":5.27,"low":5.22,"close":5.24,"volume":1491238,"amount":781815664,"turnover":0.06,"close_adj":8.3}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-28","open":5.24,"high":5.25,"low":5.18,"close":5.2,"volume":1829764,"amount":951527120,"turnover":0.07,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-29","open":5.2,"high":5.24,"low":5.18,"close":5.22,"volume":1889873,"amount":984719712,"turnover":0.07,"close_adj":8.28}
{"symbol":"601398.SH","name":"工商银行","date":"2021-04-30","open":5.21,"high":5.22,"low":5.08,"close":5.13,"volume":3957487,"amount":2029640688,"turnover":0.15,"close_adj":8.18}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-06","open":5.11,"high":5.18,"low":5.1,"close":5.12,"volume":2160397,"amount":1111237168,"turnover":0.08,"close_adj":8.17}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-07","open":5.12,"high":5.23,"low":5.11,"close":5.22,"volume":2819970,"amount":1463579744,"turnover":0.1,"close_adj":8.28}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-10","open":5.21,"high":5.25,"low":5.18,"close":5.25,"volume":2074711,"amount":1082434704,"turnover":0.08,"close_adj":8.31}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-11","open":5.24,"high":5.25,"low":5.21,"close":5.23,"volume":1392521,"amount":728865904,"turnover":0.05,"close_adj":8.29}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-12","open":5.22,"high":5.28,"low":5.21,"close":5.26,"volume":1500463,"amount":788520448,"turnover":0.06,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-13","open":5.25,"high":5.28,"low":5.21,"close":5.24,"volume":1460696,"amount":764148336,"turnover":0.05,"close_adj":8.3}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-14","open":5.24,"high":5.28,"low":5.21,"close":5.28,"volume":1550005,"amount":813767328,"turnover":0.06,"close_adj":8.34}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-17","open":5.26,"high":5.29,"low":5.24,"close":5.27,"volume":1708820,"amount":899549360,"turnover":0.06,"close_adj":8.33}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-18","open":5.27,"high":5.27,"low":5.23,"close":5.26,"volume":1016400,"amount":533290400,"turnover":0.04,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-19","open":5.25,"high":5.26,"low":5.2,"close":5.21,"volume":1481872,"amount":772568448,"turnover":0.05,"close_adj":8.27}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-20","open":5.2,"high":5.23,"low":5.18,"close":5.23,"volume":1282339,"amount":666829936,"turnover":0.05,"close_adj":8.29}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-21","open":5.21,"high":5.22,"low":5.16,"close":5.17,"volume":1519668,"amount":787505840,"turnover":0.06,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-24","open":5.17,"high":5.2,"low":5.16,"close":5.19,"volume":1065409,"amount":552108960,"turnover":0.04,"close_adj":8.24}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-25","open":5.19,"high":5.26,"low":5.16,"close":5.26,"volume":2666746,"amount":1392450016,"turnover":0.1,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-26","open":5.25,"high":5.29,"low":5.23,"close":5.26,"volume":2056034,"amount":1081284304,"turnover":0.08,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-27","open":5.26,"high":5.28,"low":5.23,"close":5.26,"volume":1831176,"amount":963010880,"turnover":0.07,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-28","open":5.26,"high":5.27,"low":5.23,"close":5.27,"volume":1700005,"amount":892744992,"turnover":0.06,"close_adj":8.33}
{"symbol":"601398.SH","name":"工商银行","date":"2021-05-31","open":5.25,"high":5.26,"low":5.19,"close":5.21,"volume":2919608,"amount":1520925680,"turnover":0.11,"close_adj":8.27}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-01","open":5.21,"high":5.21,"low":5.17,"close":5.18,"volume":2245141,"amount":1162897696,"turnover":0.08,"close_adj":8.23}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-02","open":5.18,"high":5.21,"low":5.14,"close":5.19,"volume":2577452,"amount":1330994608,"turnover":0.1,"close_adj":8.24}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-03","open":5.19,"high":5.2,"low":5.15,"close":5.15,"volume":1937089,"amount":1001184000,"turnover":0.07,"close_adj":8.2}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-04","open":5.16,"high":5.2,"low":5.15,"close":5.17,"volume":2397084,"amount":1240163840,"turnover":0.09,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-07","open":5.18,"high":5.18,"low":5.16,"close":5.17,"volume":1476962,"amount":763427216,"turnover":0.05,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-08","open":5.17,"high":5.2,"low":5.16,"close":5.2,"volume":1963000,"amount":1017275136,"turnover":0.07,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-09","open":5.19,"high":5.22,"low":5.18,"close":5.19,"volume":2061471,"amount":1071905456,"turnover":0.08,"close_adj":8.24}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-10","open":5.19,"high":5.22,"low":5.18,"close":5.2,"volume":2052732,"amount":1067542192,"turnover":0.08,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-11","open":5.2,"high":5.2,"low":5.17,"close":5.19,"volume":1735733,"amount":899678384,"turnover":0.06,"close_adj":8.24}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-15","open":5.18,"high":5.19,"low":5.15,"close":5.16,"volume":1812074,"amount":935309200,"turnover":0.07,"close_adj":8.21}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-16","open":5.16,"high":5.19,"low":5.15,"close":5.17,"volume":1486551,"amount":768523568,"turnover":0.06,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-17","open":5.17,"high":5.2,"low":5.15,"close":5.18,"volume":1958783,"amount":1015002288,"turnover":0.07,"close_adj":8.23}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-18","open":5.17,"high":5.18,"low":5.16,"close":5.18,"volume":1532489,"amount":792203504,"turnover":0.06,"close_adj":8.23}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-21","open":5.17,"high":5.18,"low":5.15,"close":5.15,"volume":1996643,"amount":1030022544,"turnover":0.07,"close_adj":8.2}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-22","open":5.16,"high":5.18,"low":5.15,"close":5.16,"volume":1789341,"amount":924193360,"turnover":0.07,"close_adj":8.21}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-23","open":5.16,"high":5.17,"low":5.14,"close":5.14,"volume":2522194,"amount":1299166848,"turnover":0.09,"close_adj":8.19}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-24","open":5.14,"high":5.2,"low":5.14,"close":5.2,"volume":2465297,"amount":1275936032,"turnover":0.09,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-25","open":5.19,"high":5.25,"low":5.18,"close":5.23,"volume":2460595,"amount":1286463200,"turnover":0.09,"close_adj":8.29}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-28","open":5.23,"high":5.23,"low":5.16,"close":5.18,"volume":2576345,"amount":1337751552,"turnover":0.1,"close_adj":8.23}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-29","open":5.18,"high":5.2,"low":5.16,"close":5.17,"volume":2226935,"amount":1151485056,"turnover":0.08,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-06-30","open":5.18,"high":5.18,"low":5.16,"close":5.17,"volume":1549343,"amount":800438592,"turnover":0.06,"close_adj":8.22}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-01","open":5.17,"high":5.26,"low":5.16,"close":5.26,"volume":2770137,"amount":1441176256,"turnover":0.1,"close_adj":8.32}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-02","open":5.21,"high":5.27,"low":5.19,"close":5.25,"volume":3551893,"amount":1854458896,"turnover":0.13,"close_adj":8.31}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-05","open":5.23,"high":5.24,"low":5.18,"close":5.2,"volume":2761719,"amount":1438307920,"turnover":0.1,"close_adj":8.25}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-06","open":4.96,"high":4.96,"low":4.93,"close":4.95,"volume":2657630,"amount":1314029712,"turnover":0.1,"close_adj":8.27}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-07","open":4.95,"high":4.96,"low":4.92,"close":4.94,"volume":1776708,"amount":877305344,"turnover":0.07,"close_adj":8.26}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-08","open":4.94,"high":4.95,"low":4.88,"close":4.89,"volume":2883648,"amount":1412588544,"turnover":0.11,"close_adj":8.21}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-09","open":4.89,"high":4.91,"low":4.83,"close":4.85,"volume":2737420,"amount":1330231104,"turnover":0.1,"close_adj":8.17}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-12","open":4.87,"high":4.88,"low":4.75,"close":4.77,"volume":5056774,"amount":2426435424,"turnover":0.19,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-13","open":4.77,"high":4.78,"low":4.74,"close":4.75,"volume":2932780,"amount":1394984368,"turnover":0.11,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-14","open":4.75,"high":4.75,"low":4.68,"close":4.71,"volume":3020828,"amount":1420168144,"turnover":0.11,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-15","open":4.71,"high":4.77,"low":4.69,"close":4.75,"volume":2775908,"amount":1316100928,"turnover":0.1,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-16","open":4.75,"high":4.75,"low":4.71,"close":4.74,"volume":1704074,"amount":805756080,"turnover":0.06,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-19","open":4.73,"high":4.74,"low":4.7,"close":4.73,"volume":1683758,"amount":793714592,"turnover":0.06,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-20","open":4.71,"high":4.72,"low":4.7,"close":4.71,"volume":1025529,"amount":483183664,"turnover":0.04,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-21","open":4.72,"high":4.73,"low":4.69,"close":4.69,"volume":1646259,"amount":773916480,"turnover":0.06,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-22","open":4.7,"high":4.72,"low":4.69,"close":4.71,"volume":1476370,"amount":695491008,"turnover":0.05,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-23","open":4.71,"high":4.72,"low":4.69,"close":4.7,"volume":1390746,"amount":653652768,"turnover":0.05,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-26","open":4.69,"high":4.7,"low":4.65,"close":4.67,"volume":2245916,"amount":1047502896,"turnover":0.08,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-27","open":4.66,"high":4.67,"low":4.61,"close":4.62,"volume":2088992,"amount":969160416,"turnover":0.08,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-28","open":4.61,"high":4.68,"low":4.6,"close":4.67,"volume":2479934,"amount":1154474144,"turnover":0.09,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-29","open":4.67,"high":4.67,"low":4.61,"close":4.62,"volume":1716806,"amount":794734064,"turnover":0.06,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-07-30","open":4.62,"high":4.62,"low":4.57,"close":4.59,"volume":1847472,"amount":847608528,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-02","open":4.58,"high":4.61,"low":4.53,"close":4.6,"volume":2143223,"amount":980307728,"turnover":0.08,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-03","open":4.59,"high":4.59,"low":4.55,"close":4.58,"volume":1352458,"amount":617612560,"turnover":0.05,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-04","open":4.58,"high":4.58,"low":4.54,"close":4.55,"volume":1483019,"amount":675234464,"turnover":0.06,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-05","open":4.55,"high":4.57,"low":4.53,"close":4.54,"volume":1097472,"amount":499522160,"turnover":0.04,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-06","open":4.55,"high":4.55,"low":4.51,"close":4.53,"volume":1587328,"amount":717679984,"turnover":0.06,"close_adj":7.83}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-09","open":4.52,"high":4.57,"low":4.51,"close":4.55,"volume":1925601,"amount":876596528,"turnover":0.07,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-10","open":4.55,"high":4.57,"low":4.52,"close":4.56,"volume":1773891,"amount":805586224,"turnover":0.07,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-11","open":4.57,"high":4.66,"low":4.57,"close":4.65,"volume":3307272,"amount":1532111344,"turnover":0.12,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-12","open":4.63,"high":4.67,"low":4.62,"close":4.63,"volume":1182781,"amount":548759520,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-13","open":4.63,"high":4.64,"low":4.6,"close":4.61,"volume":935428,"amount":431809856,"turnover":0.03,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-16","open":4.61,"high":4.64,"low":4.6,"close":4.62,"volume":1161093,"amount":536195504,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-17","open":4.61,"high":4.64,"low":4.6,"close":4.62,"volume":1951383,"amount":901396448,"turnover":0.07,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-18","open":4.61,"high":4.68,"low":4.6,"close":4.67,"volume":2598466,"amount":1206854880,"turnover":0.1,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-19","open":4.66,"high":4.67,"low":4.62,"close":4.64,"volume":1482787,"amount":687957232,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-20","open":4.64,"high":4.67,"low":4.62,"close":4.66,"volume":1903426,"amount":884926720,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-23","open":4.64,"high":4.67,"low":4.63,"close":4.63,"volume":1177077,"amount":546712336,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-24","open":4.63,"high":4.65,"low":4.63,"close":4.63,"volume":954531,"amount":442656400,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-25","open":4.64,"high":4.64,"low":4.62,"close":4.63,"volume":1003848,"amount":464385840,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-26","open":4.62,"high":4.63,"low":4.6,"close":4.62,"volume":1176893,"amount":542560912,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-27","open":4.61,"high":4.64,"low":4.6,"close":4.64,"volume":1161297,"amount":536676656,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-30","open":4.63,"high":4.64,"low":4.56,"close":4.58,"volume":2034266,"amount":933775424,"turnover":0.08,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2021-08-31","open":4.59,"high":4.62,"low":4.57,"close":4.62,"volume":1917115,"amount":880980368,"turnover":0.07,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-01","open":4.61,"high":4.69,"low":4.6,"close":4.68,"volume":2681034,"amount":1249115488,"turnover":0.1,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-02","open":4.68,"high":4.69,"low":4.66,"close":4.69,"volume":1467904,"amount":686983936,"turnover":0.05,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-03","open":4.69,"high":4.75,"low":4.66,"close":4.73,"volume":2025437,"amount":954773056,"turnover":0.08,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-06","open":4.7,"high":4.75,"low":4.7,"close":4.73,"volume":1605365,"amount":758568368,"turnover":0.06,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-07","open":4.73,"high":4.77,"low":4.7,"close":4.75,"volume":1948513,"amount":921859136,"turnover":0.07,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-08","open":4.74,"high":4.78,"low":4.73,"close":4.77,"volume":1747800,"amount":832426928,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-09","open":4.76,"high":4.77,"low":4.72,"close":4.75,"volume":1553117,"amount":737594016,"turnover":0.06,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-10","open":4.75,"high":4.83,"low":4.74,"close":4.79,"volume":2503593,"amount":1200536544,"turnover":0.09,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-13","open":4.78,"high":4.78,"low":4.75,"close":4.77,"volume":1688549,"amount":804351056,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-14","open":4.76,"high":4.78,"low":4.7,"close":4.71,"volume":1854203,"amount":877628016,"turnover":0.07,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-15","open":4.7,"high":4.72,"low":4.66,"close":4.68,"volume":1751216,"amount":820551872,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-16","open":4.68,"high":4.71,"low":4.67,"close":4.68,"volume":1678220,"amount":787701856,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-17","open":4.68,"high":4.71,"low":4.68,"close":4.7,"volume":1102572,"amount":517329968,"turnover":0.04,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-22","open":4.65,"high":4.66,"low":4.62,"close":4.63,"volume":2176460,"amount":1008833744,"turnover":0.08,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-23","open":4.65,"high":4.68,"low":4.63,"close":4.66,"volume":1325157,"amount":616352624,"turnover":0.05,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-24","open":4.64,"high":4.67,"low":4.63,"close":4.64,"volume":1098914,"amount":510211552,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-27","open":4.63,"high":4.65,"low":4.6,"close":4.63,"volume":1644684,"amount":759535616,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-28","open":4.62,"high":4.68,"low":4.61,"close":4.66,"volume":1633795,"amount":759632528,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-29","open":4.65,"high":4.7,"low":4.62,"close":4.68,"volume":2438137,"amount":1138094976,"turnover":0.09,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2021-09-30","open":4.68,"high":4.68,"low":4.63,"close":4.66,"volume":1504132,"amount":698898768,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-08","open":4.66,"high":4.73,"low":4.65,"close":4.71,"volume":1859946,"amount":872488112,"turnover":0.07,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-11","open":4.72,"high":4.77,"low":4.71,"close":4.74,"volume":1818625,"amount":863201216,"turnover":0.07,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-12","open":4.74,"high":4.76,"low":4.71,"close":4.75,"volume":1449306,"amount":686903968,"turnover":0.05,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-13","open":4.74,"high":4.75,"low":4.71,"close":4.72,"volume":1123057,"amount":530545728,"turnover":0.04,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-14","open":4.72,"high":4.73,"low":4.71,"close":4.71,"volume":719637,"amount":339578656,"turnover":0.03,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-15","open":4.72,"high":4.75,"low":4.71,"close":4.75,"volume":1255589,"amount":594356224,"turnover":0.05,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-18","open":4.75,"high":4.77,"low":4.71,"close":4.73,"volume":1173696,"amount":555326048,"turnover":0.04,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-19","open":4.72,"high":4.74,"low":4.71,"close":4.72,"volume":1058826,"amount":499759088,"turnover":0.04,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-20","open":4.73,"high":4.73,"low":4.68,"close":4.7,"volume":1074596,"amount":504948864,"turnover":0.04,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-21","open":4.7,"high":4.74,"low":4.69,"close":4.74,"volume":1351316,"amount":637824656,"turnover":0.05,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-22","open":4.74,"high":4.76,"low":4.71,"close":4.73,"volume":931086,"amount":440144704,"turnover":0.03,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-25","open":4.71,"high":4.73,"low":4.69,"close":4.72,"volume":1033424,"amount":486689968,"turnover":0.04,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-26","open":4.72,"high":4.74,"low":4.69,"close":4.7,"volume":1187350,"amount":559100064,"turnover":0.04,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-27","open":4.7,"high":4.71,"low":4.65,"close":4.7,"volume":1257712,"amount":588428864,"turnover":0.05,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-28","open":4.68,"high":4.7,"low":4.67,"close":4.67,"volume":783008,"amount":366506432,"turnover":0.03,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-10-29","open":4.67,"high":4.69,"low":4.66,"close":4.67,"volume":1149808,"amount":537655504,"turnover":0.04,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-01","open":4.68,"high":4.73,"low":4.67,"close":4.73,"volume":1876235,"amount":881706432,"turnover":0.07,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-02","open":4.73,"high":4.73,"low":4.64,"close":4.65,"volume":2115693,"amount":989837392,"turnover":0.08,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-03","open":4.67,"high":4.67,"low":4.63,"close":4.64,"volume":1460298,"amount":678038224,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-04","open":4.64,"high":4.65,"low":4.63,"close":4.65,"volume":1001581,"amount":464799872,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-05","open":4.64,"high":4.67,"low":4.63,"close":4.66,"volume":1113017,"amount":517754656,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-08","open":4.65,"high":4.66,"low":4.63,"close":4.63,"volume":1473507,"amount":684049056,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-09","open":4.64,"high":4.65,"low":4.63,"close":4.64,"volume":866896,"amount":402174128,"turnover":0.03,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-10","open":4.64,"high":4.64,"low":4.61,"close":4.62,"volume":1250475,"amount":577396256,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-11","open":4.62,"high":4.66,"low":4.61,"close":4.66,"volume":1131059,"amount":525090256,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-12","open":4.66,"high":4.66,"low":4.63,"close":4.65,"volume":1016838,"amount":472333216,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-15","open":4.65,"high":4.68,"low":4.64,"close":4.67,"volume":900470,"amount":419795008,"turnover":0.03,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-16","open":4.66,"high":4.68,"low":4.64,"close":4.65,"volume":962815,"amount":448267808,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-17","open":4.64,"high":4.66,"low":4.64,"close":4.65,"volume":912333,"amount":423989904,"turnover":0.03,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-18","open":4.64,"high":4.65,"low":4.63,"close":4.64,"volume":764674,"amount":354706416,"turnover":0.03,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-19","open":4.64,"high":4.67,"low":4.63,"close":4.66,"volume":1005573,"amount":467427072,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-22","open":4.65,"high":4.66,"low":4.63,"close":4.63,"volume":1205829,"amount":559173680,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-23","open":4.63,"high":4.65,"low":4.62,"close":4.63,"volume":878260,"amount":406963200,"turnover":0.03,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-24","open":4.63,"high":4.64,"low":4.62,"close":4.64,"volume":699612,"amount":324057984,"turnover":0.03,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-25","open":4.64,"high":4.64,"low":4.63,"close":4.63,"volume":596924,"amount":276623120,"turnover":0.02,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-26","open":4.63,"high":4.64,"low":4.61,"close":4.61,"volume":978877,"amount":451910176,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-29","open":4.6,"high":4.61,"low":4.56,"close":4.58,"volume":1822576,"amount":836194176,"turnover":0.07,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2021-11-30","open":4.58,"high":4.59,"low":4.57,"close":4.58,"volume":1076842,"amount":492804576,"turnover":0.04,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-01","open":4.58,"high":4.6,"low":4.57,"close":4.6,"volume":1113051,"amount":511084672,"turnover":0.04,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-02","open":4.6,"high":4.62,"low":4.58,"close":4.61,"volume":1784682,"amount":820135168,"turnover":0.07,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-03","open":4.6,"high":4.61,"low":4.58,"close":4.61,"volume":1127866,"amount":518341584,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-06","open":4.61,"high":4.64,"low":4.6,"close":4.63,"volume":1795707,"amount":830641840,"turnover":0.07,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-07","open":4.64,"high":4.67,"low":4.62,"close":4.66,"volume":2057105,"amount":956152032,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-08","open":4.66,"high":4.66,"low":4.63,"close":4.64,"volume":1377157,"amount":638961856,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-09","open":4.65,"high":4.68,"low":4.63,"close":4.66,"volume":1956555,"amount":911941952,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-10","open":4.65,"high":4.66,"low":4.62,"close":4.66,"volume":2154203,"amount":999479296,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-13","open":4.64,"high":4.66,"low":4.63,"close":4.63,"volume":1346737,"amount":625469696,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-14","open":4.63,"high":4.64,"low":4.61,"close":4.62,"volume":1276969,"amount":589757696,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-15","open":4.61,"high":4.62,"low":4.6,"close":4.61,"volume":1041597,"amount":479973456,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-16","open":4.61,"high":4.63,"low":4.59,"close":4.62,"volume":1457255,"amount":671821104,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-17","open":4.61,"high":4.62,"low":4.6,"close":4.61,"volume":1247899,"amount":575345952,"turnover":0.05,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-20","open":4.6,"high":4.63,"low":4.6,"close":4.61,"volume":1486146,"amount":686198272,"turnover":0.06,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-21","open":4.61,"high":4.66,"low":4.6,"close":4.65,"volume":2029724,"amount":942740128,"turnover":0.08,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-22","open":4.65,"high":4.66,"low":4.63,"close":4.64,"volume":1411400,"amount":655780544,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-23","open":4.64,"high":4.65,"low":4.63,"close":4.65,"volume":980910,"amount":455450240,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-24","open":4.65,"high":4.67,"low":4.64,"close":4.65,"volume":1279088,"amount":595172752,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-27","open":4.64,"high":4.66,"low":4.64,"close":4.66,"volume":905033,"amount":421103232,"turnover":0.03,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-28","open":4.66,"high":4.68,"low":4.65,"close":4.68,"volume":2005505,"amount":936086064,"turnover":0.07,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-29","open":4.66,"high":4.67,"low":4.64,"close":4.66,"volume":976647,"amount":454516944,"turnover":0.04,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-30","open":4.65,"high":4.66,"low":4.63,"close":4.64,"volume":1412751,"amount":655490352,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2021-12-31","open":4.63,"high":4.65,"low":4.63,"close":4.63,"volume":959022,"amount":444544832,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-04","open":4.64,"high":4.67,"low":4.63,"close":4.67,"volume":1688756,"amount":785143328,"turnover":0.06,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-05","open":4.66,"high":4.72,"low":4.65,"close":4.71,"volume":2839546,"amount":1332859584,"turnover":0.11,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-06","open":4.7,"high":4.73,"low":4.68,"close":4.7,"volume":1903144,"amount":894943776,"turnover":0.07,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-07","open":4.69,"high":4.75,"low":4.68,"close":4.74,"volume":1939650,"amount":916673920,"turnover":0.07,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-10","open":4.74,"high":4.76,"low":4.72,"close":4.75,"volume":1583293,"amount":750737776,"turnover":0.06,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-11","open":4.73,"high":4.77,"low":4.73,"close":4.75,"volume":1670263,"amount":794398032,"turnover":0.06,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-12","open":4.75,"high":4.75,"low":4.7,"close":4.72,"volume":1857315,"amount":876687472,"turnover":0.07,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-13","open":4.71,"high":4.78,"low":4.71,"close":4.73,"volume":1793135,"amount":851827616,"turnover":0.07,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-14","open":4.74,"high":4.74,"low":4.67,"close":4.68,"volume":2251970,"amount":1057017152,"turnover":0.08,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-17","open":4.67,"high":4.7,"low":4.64,"close":4.65,"volume":1787227,"amount":832701568,"turnover":0.07,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-18","open":4.65,"high":4.7,"low":4.63,"close":4.69,"volume":2169500,"amount":1011704448,"turnover":0.08,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-19","open":4.67,"high":4.71,"low":4.66,"close":4.7,"volume":1729132,"amount":810536128,"turnover":0.06,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-20","open":4.7,"high":4.76,"low":4.69,"close":4.75,"volume":3131275,"amount":1482850096,"turnover":0.12,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-21","open":4.73,"high":4.74,"low":4.69,"close":4.7,"volume":1735281,"amount":816856400,"turnover":0.06,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-24","open":4.7,"high":4.72,"low":4.68,"close":4.7,"volume":1418871,"amount":665972928,"turnover":0.05,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-25","open":4.69,"high":4.7,"low":4.67,"close":4.67,"volume":1703837,"amount":798145264,"turnover":0.06,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-26","open":4.66,"high":4.7,"low":4.66,"close":4.69,"volume":1189948,"amount":557705776,"turnover":0.04,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-27","open":4.68,"high":4.71,"low":4.66,"close":4.68,"volume":1436955,"amount":672949232,"turnover":0.05,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-01-28","open":4.68,"high":4.73,"low":4.66,"close":4.66,"volume":2210439,"amount":1037472496,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-07","open":4.69,"high":4.75,"low":4.67,"close":4.74,"volume":2575289,"amount":1216216064,"turnover":0.1,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-08","open":4.74,"high":4.87,"low":4.73,"close":4.85,"volume":4919720,"amount":2367215824,"turnover":0.18,"close_adj":8.17}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-09","open":4.85,"high":4.9,"low":4.81,"close":4.84,"volume":3522095,"amount":1710473984,"turnover":0.13,"close_adj":8.16}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-10","open":4.85,"high":4.87,"low":4.8,"close":4.86,"volume":2527510,"amount":1222399408,"turnover":0.09,"close_adj":8.18}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-11","open":4.84,"high":4.89,"low":4.83,"close":4.87,"volume":2168130,"amount":1055659520,"turnover":0.08,"close_adj":8.19}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-14","open":4.85,"high":4.86,"low":4.77,"close":4.8,"volume":2639674,"amount":1267336368,"turnover":0.1,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-15","open":4.79,"high":4.82,"low":4.75,"close":4.76,"volume":1957491,"amount":935314544,"turnover":0.07,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-16","open":4.77,"high":4.81,"low":4.75,"close":4.78,"volume":1554567,"amount":743663744,"turnover":0.06,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-17","open":4.78,"high":4.81,"low":4.77,"close":4.78,"volume":1275751,"amount":610866288,"turnover":0.05,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-18","open":4.77,"high":4.82,"low":4.76,"close":4.81,"volume":1598895,"amount":766743184,"turnover":0.06,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-21","open":4.8,"high":4.82,"low":4.77,"close":4.82,"volume":1594034,"amount":764397600,"turnover":0.06,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-22","open":4.8,"high":4.81,"low":4.76,"close":4.78,"volume":1708438,"amount":816340656,"turnover":0.06,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-23","open":4.78,"high":4.78,"low":4.74,"close":4.77,"volume":2358016,"amount":1121673856,"turnover":0.09,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-24","open":4.75,"high":4.77,"low":4.69,"close":4.7,"volume":2566266,"amount":1211414672,"turnover":0.1,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-25","open":4.7,"high":4.72,"low":4.66,"close":4.67,"volume":2506018,"amount":1174239872,"turnover":0.09,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-02-28","open":4.67,"high":4.68,"low":4.64,"close":4.66,"volume":1949270,"amount":908084768,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-01","open":4.67,"high":4.7,"low":4.65,"close":4.68,"volume":1942546,"amount":906672528,"turnover":0.07,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-02","open":4.67,"high":4.71,"low":4.66,"close":4.7,"volume":1520514,"amount":712736656,"turnover":0.06,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-03","open":4.69,"high":4.76,"low":4.69,"close":4.74,"volume":2273312,"amount":1075452464,"turnover":0.08,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-04","open":4.73,"high":4.73,"low":4.67,"close":4.72,"volume":1624988,"amount":764539216,"turnover":0.06,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-07","open":4.7,"high":4.73,"low":4.63,"close":4.65,"volume":3529410,"amount":1647036752,"turnover":0.13,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-08","open":4.65,"high":4.66,"low":4.6,"close":4.62,"volume":2811336,"amount":1302919792,"turnover":0.1,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-09","open":4.61,"high":4.64,"low":4.5,"close":4.56,"volume":4620585,"amount":2116239856,"turnover":0.17,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-10","open":4.59,"high":4.61,"low":4.55,"close":4.56,"volume":2306744,"amount":1055255232,"turnover":0.09,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-11","open":4.55,"high":4.61,"low":4.52,"close":4.61,"volume":2707875,"amount":1233914624,"turnover":0.1,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-14","open":4.58,"high":4.64,"low":4.56,"close":4.59,"volume":2290873,"amount":1053445744,"turnover":0.08,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-15","open":4.57,"high":4.6,"low":4.51,"close":4.54,"volume":5130133,"amount":2327503088,"turnover":0.19,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-16","open":4.54,"high":4.57,"low":4.47,"close":4.55,"volume":4212432,"amount":1904496880,"turnover":0.16,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-17","open":4.57,"high":4.57,"low":4.51,"close":4.52,"volume":3098210,"amount":1403531232,"turnover":0.11,"close_adj":7.82}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-18","open":4.52,"high":4.6,"low":4.51,"close":4.55,"volume":3627797,"amount":1650775568,"turnover":0.13,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-21","open":4.56,"high":4.57,"low":4.53,"close":4.54,"volume":2069418,"amount":940187360,"turnover":0.08,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-22","open":4.54,"high":4.6,"low":4.53,"close":4.59,"volume":2193055,"amount":1003988144,"turnover":0.08,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-23","open":4.58,"high":4.59,"low":4.55,"close":4.57,"volume":2068590,"amount":945355936,"turnover":0.08,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-24","open":4.55,"high":4.6,"low":4.54,"close":4.58,"volume":1505591,"amount":689799168,"turnover":0.06,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-25","open":4.58,"high":4.64,"low":4.58,"close":4.62,"volume":2277815,"amount":1051862688,"turnover":0.08,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-28","open":4.62,"high":4.7,"low":4.6,"close":4.69,"volume":2870476,"amount":1338663840,"turnover":0.11,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-29","open":4.69,"high":4.73,"low":4.67,"close":4.72,"volume":1939581,"amount":912905216,"turnover":0.07,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-30","open":4.72,"high":4.73,"low":4.66,"close":4.71,"volume":2330530,"amount":1093920784,"turnover":0.09,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-03-31","open":4.7,"high":4.78,"low":4.68,"close":4.77,"volume":2876909,"amount":1367102544,"turnover":0.11,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-01","open":4.75,"high":4.81,"low":4.74,"close":4.79,"volume":2648250,"amount":1264764208,"turnover":0.1,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-06","open":4.78,"high":4.85,"low":4.77,"close":4.83,"volume":3493007,"amount":1680190640,"turnover":0.13,"close_adj":8.15}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-07","open":4.82,"high":4.85,"low":4.78,"close":4.82,"volume":3045433,"amount":1467777840,"turnover":0.11,"close_adj":8.14}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-08","open":4.82,"high":4.83,"low":4.77,"close":4.81,"volume":2501733,"amount":1201783984,"turnover":0.09,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-11","open":4.8,"high":4.82,"low":4.76,"close":4.78,"volume":2726415,"amount":1304536368,"turnover":0.1,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-12","open":4.78,"high":4.81,"low":4.73,"close":4.78,"volume":2761168,"amount":1319247552,"turnover":0.1,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-13","open":4.78,"high":4.82,"low":4.77,"close":4.79,"volume":1971224,"amount":946500720,"turnover":0.07,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-14","open":4.8,"high":4.81,"low":4.76,"close":4.77,"volume":1484145,"amount":708983840,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-15","open":4.76,"high":4.8,"low":4.76,"close":4.76,"volume":1934878,"amount":924020576,"turnover":0.07,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-18","open":4.75,"high":4.78,"low":4.71,"close":4.72,"volume":1829658,"amount":866264048,"turnover":0.07,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-19","open":4.72,"high":4.74,"low":4.69,"close":4.73,"volume":1582094,"amount":745770592,"turnover":0.06,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-20","open":4.72,"high":4.76,"low":4.71,"close":4.74,"volume":1453319,"amount":688799568,"turnover":0.05,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-21","open":4.74,"high":4.81,"low":4.73,"close":4.78,"volume":3297911,"amount":1578338096,"turnover":0.12,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-22","open":4.76,"high":4.85,"low":4.76,"close":4.84,"volume":3904378,"amount":1885993952,"turnover":0.14,"close_adj":8.16}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-25","open":4.82,"high":4.86,"low":4.75,"close":4.75,"volume":4717826,"amount":2276075264,"turnover":0.17,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-26","open":4.75,"high":4.83,"low":4.73,"close":4.81,"volume":3636709,"amount":1741895888,"turnover":0.13,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-27","open":4.8,"high":4.83,"low":4.68,"close":4.71,"volume":3835452,"amount":1821850800,"turnover":0.14,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-28","open":4.71,"high":4.77,"low":4.7,"close":4.77,"volume":2959971,"amount":1401689376,"turnover":0.11,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-04-29","open":4.76,"high":4.8,"low":4.72,"close":4.78,"volume":2639417,"amount":1258379968,"turnover":0.1,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-05","open":4.78,"high":4.8,"low":4.72,"close":4.75,"volume":2402048,"amount":1143770288,"turnover":0.09,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-06","open":4.74,"high":4.77,"low":4.71,"close":4.74,"volume":1690447,"amount":800177344,"turnover":0.06,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-09","open":4.73,"high":4.77,"low":4.71,"close":4.76,"volume":1613516,"amount":766272592,"turnover":0.06,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-10","open":4.75,"high":4.77,"low":4.72,"close":4.73,"volume":1942057,"amount":919233040,"turnover":0.07,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-11","open":4.73,"high":4.74,"low":4.66,"close":4.66,"volume":3534061,"amount":1656391760,"turnover":0.13,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-12","open":4.66,"high":4.67,"low":4.64,"close":4.65,"volume":1446944,"amount":673675872,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-13","open":4.66,"high":4.7,"low":4.65,"close":4.7,"volume":1754112,"amount":822079152,"turnover":0.07,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-16","open":4.7,"high":4.7,"low":4.65,"close":4.68,"volume":1668263,"amount":779376704,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-17","open":4.69,"high":4.69,"low":4.65,"close":4.66,"volume":2168890,"amount":1012483472,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-18","open":4.66,"high":4.67,"low":4.61,"close":4.62,"volume":2260084,"amount":1045435056,"turnover":0.08,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-19","open":4.61,"high":4.62,"low":4.59,"close":4.61,"volume":1691556,"amount":778801632,"turnover":0.06,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-20","open":4.62,"high":4.63,"low":4.59,"close":4.63,"volume":2406916,"amount":1111835552,"turnover":0.09,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-23","open":4.62,"high":4.64,"low":4.62,"close":4.62,"volume":1732244,"amount":801421872,"turnover":0.06,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-24","open":4.63,"high":4.68,"low":4.62,"close":4.67,"volume":2437749,"amount":1133742352,"turnover":0.09,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-25","open":4.67,"high":4.68,"low":4.65,"close":4.66,"volume":1523157,"amount":710288256,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-26","open":4.66,"high":4.67,"low":4.63,"close":4.65,"volume":1917671,"amount":892015488,"turnover":0.07,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-27","open":4.66,"high":4.67,"low":4.64,"close":4.67,"volume":1249998,"amount":582773264,"turnover":0.05,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-30","open":4.67,"high":4.69,"low":4.64,"close":4.65,"volume":1588274,"amount":740859760,"turnover":0.06,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-05-31","open":4.64,"high":4.68,"low":4.63,"close":4.66,"volume":2513657,"amount":1171009200,"turnover":0.09,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-01","open":4.65,"high":4.67,"low":4.63,"close":4.65,"volume":1400677,"amount":651076592,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-02","open":4.64,"high":4.65,"low":4.62,"close":4.63,"volume":1521638,"amount":704972368,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-06","open":4.63,"high":4.64,"low":4.58,"close":4.6,"volume":2954334,"amount":1359071280,"turnover":0.11,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-07","open":4.6,"high":4.63,"low":4.59,"close":4.61,"volume":1873120,"amount":863790896,"turnover":0.07,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-08","open":4.62,"high":4.64,"low":4.61,"close":4.64,"volume":1736302,"amount":803663712,"turnover":0.06,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-09","open":4.63,"high":4.67,"low":4.62,"close":4.66,"volume":2193620,"amount":1020144720,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-10","open":4.66,"high":4.69,"low":4.65,"close":4.69,"volume":2647090,"amount":1236607472,"turnover":0.1,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-13","open":4.68,"high":4.69,"low":4.63,"close":4.67,"volume":2282411,"amount":1062970288,"turnover":0.08,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-14","open":4.66,"high":4.73,"low":4.65,"close":4.72,"volume":2271489,"amount":1065769456,"turnover":0.08,"close_adj":8.03}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-15","open":4.72,"high":4.77,"low":4.7,"close":4.73,"volume":2981359,"amount":1413770160,"turnover":0.11,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-16","open":4.73,"high":4.74,"low":4.69,"close":4.7,"volume":2101488,"amount":989353104,"turnover":0.08,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-17","open":4.7,"high":4.75,"low":4.69,"close":4.75,"volume":1810638,"amount":857162912,"turnover":0.07,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-20","open":4.75,"high":4.75,"low":4.7,"close":4.7,"volume":1864115,"amount":879332784,"turnover":0.07,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-21","open":4.71,"high":4.77,"low":4.7,"close":4.76,"volume":2094054,"amount":992313776,"turnover":0.08,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-22","open":4.75,"high":4.79,"low":4.74,"close":4.75,"volume":1567201,"amount":746302080,"turnover":0.06,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-23","open":4.76,"high":4.78,"low":4.75,"close":4.77,"volume":1754362,"amount":836115744,"turnover":0.07,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-24","open":4.76,"high":4.78,"low":4.72,"close":4.74,"volume":1838539,"amount":872916592,"turnover":0.07,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-27","open":4.74,"high":4.75,"low":4.7,"close":4.71,"volume":2315191,"amount":1092328384,"turnover":0.09,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-28","open":4.71,"high":4.74,"low":4.69,"close":4.73,"volume":1707371,"amount":805395280,"turnover":0.06,"close_adj":8.04}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-29","open":4.73,"high":4.77,"low":4.72,"close":4.77,"volume":2155491,"amount":1023870240,"turnover":0.08,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-06-30","open":4.76,"high":4.78,"low":4.74,"close":4.77,"volume":1783255,"amount":849607088,"turnover":0.07,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-01","open":4.77,"high":4.78,"low":4.74,"close":4.77,"volume":1349358,"amount":642345552,"turnover":0.05,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-04","open":4.77,"high":4.79,"low":4.75,"close":4.77,"volume":1306121,"amount":622821600,"turnover":0.05,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-05","open":4.78,"high":4.81,"low":4.77,"close":4.8,"volume":2036720,"amount":975769264,"turnover":0.08,"close_adj":8.11}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-06","open":4.8,"high":4.81,"low":4.76,"close":4.78,"volume":1768551,"amount":844420048,"turnover":0.07,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-07","open":4.78,"high":4.79,"low":4.76,"close":4.76,"volume":1616039,"amount":771362416,"turnover":0.06,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-08","open":4.77,"high":4.78,"low":4.74,"close":4.77,"volume":1620289,"amount":771025598,"turnover":0.06,"close_adj":8.08}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-11","open":4.77,"high":4.8,"low":4.75,"close":4.79,"volume":3319089,"amount":1588548779,"turnover":0.12,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-12","open":4.52,"high":4.53,"low":4.5,"close":4.51,"volume":3134478,"amount":1415371773,"turnover":0.12,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-13","open":4.51,"high":4.51,"low":4.41,"close":4.42,"volume":3393612,"amount":1509312922,"turnover":0.13,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-14","open":4.42,"high":4.42,"low":4.32,"close":4.37,"volume":3430233,"amount":1493674363,"turnover":0.13,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-15","open":4.36,"high":4.38,"low":4.33,"close":4.33,"volume":2188863,"amount":953165921,"turnover":0.08,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-18","open":4.34,"high":4.37,"low":4.34,"close":4.37,"volume":1770540,"amount":771591237,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-19","open":4.36,"high":4.41,"low":4.35,"close":4.39,"volume":1747359,"amount":766493792,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-20","open":4.4,"high":4.45,"low":4.39,"close":4.44,"volume":1629580,"amount":721830507,"turnover":0.06,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-21","open":4.45,"high":4.45,"low":4.39,"close":4.39,"volume":1486550,"amount":655999435,"turnover":0.06,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-22","open":4.39,"high":4.43,"low":4.39,"close":4.41,"volume":1438737,"amount":634607518,"turnover":0.05,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-25","open":4.41,"high":4.44,"low":4.4,"close":4.44,"volume":1315204,"amount":582040207,"turnover":0.05,"close_adj":8.05}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-26","open":4.44,"high":4.45,"low":4.42,"close":4.42,"volume":1382246,"amount":612318085,"turnover":0.05,"close_adj":8.02}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-27","open":4.42,"high":4.43,"low":4.39,"close":4.39,"volume":1259741,"amount":553990999,"turnover":0.05,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-28","open":4.39,"high":4.42,"low":4.39,"close":4.39,"volume":1198584,"amount":527011553,"turnover":0.04,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-07-29","open":4.4,"high":4.42,"low":4.37,"close":4.38,"volume":1433018,"amount":629578816,"turnover":0.05,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-01","open":4.37,"high":4.4,"low":4.36,"close":4.37,"volume":1336474,"amount":585326909,"turnover":0.05,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-02","open":4.36,"high":4.37,"low":4.33,"close":4.35,"volume":1803067,"amount":782945384,"turnover":0.07,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-03","open":4.34,"high":4.36,"low":4.32,"close":4.32,"volume":1415815,"amount":614187517,"turnover":0.05,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-04","open":4.34,"high":4.38,"low":4.32,"close":4.37,"volume":1858632,"amount":809091671,"turnover":0.07,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-05","open":4.38,"high":4.4,"low":4.36,"close":4.39,"volume":1226915,"amount":537331729,"turnover":0.05,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-08","open":4.39,"high":4.39,"low":4.34,"close":4.35,"volume":1294709,"amount":564029561,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-09","open":4.35,"high":4.37,"low":4.34,"close":4.34,"volume":820212,"amount":356859073,"turnover":0.03,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-10","open":4.34,"high":4.35,"low":4.32,"close":4.33,"volume":907585,"amount":393451050,"turnover":0.03,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-11","open":4.34,"high":4.37,"low":4.33,"close":4.36,"volume":1526533,"amount":664667705,"turnover":0.06,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-12","open":4.36,"high":4.37,"low":4.34,"close":4.36,"volume":1126271,"amount":490393040,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-15","open":4.35,"high":4.36,"low":4.33,"close":4.34,"volume":1193889,"amount":518417996,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-16","open":4.34,"high":4.35,"low":4.33,"close":4.33,"volume":1292595,"amount":561093999,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-17","open":4.34,"high":4.35,"low":4.32,"close":4.34,"volume":1737078,"amount":752698402,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-18","open":4.34,"high":4.34,"low":4.32,"close":4.32,"volume":1079771,"amount":467337830,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-19","open":4.33,"high":4.35,"low":4.32,"close":4.33,"volume":1065557,"amount":462040416,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-22","open":4.33,"high":4.35,"low":4.32,"close":4.33,"volume":1022983,"amount":443494667,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-23","open":4.33,"high":4.34,"low":4.32,"close":4.32,"volume":1062128,"amount":459477326,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-24","open":4.33,"high":4.34,"low":4.32,"close":4.32,"volume":1102185,"amount":476974353,"turnover":0.04,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-25","open":4.33,"high":4.34,"low":4.32,"close":4.34,"volume":1164669,"amount":504127533,"turnover":0.04,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-26","open":4.34,"high":4.35,"low":4.33,"close":4.35,"volume":981046,"amount":426084963,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-29","open":4.34,"high":4.35,"low":4.32,"close":4.33,"volume":1029064,"amount":445969001,"turnover":0.04,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-30","open":4.34,"high":4.36,"low":4.33,"close":4.36,"volume":1340225,"amount":582803339,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-08-31","open":4.35,"high":4.38,"low":4.34,"close":4.38,"volume":2592392,"amount":1132180169,"turnover":0.1,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-01","open":4.36,"high":4.37,"low":4.35,"close":4.36,"volume":1056918,"amount":460792946,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-02","open":4.35,"high":4.37,"low":4.34,"close":4.35,"volume":1297847,"amount":565116180,"turnover":0.05,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-05","open":4.35,"high":4.36,"low":4.33,"close":4.36,"volume":1259091,"amount":547119545,"turnover":0.05,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-06","open":4.36,"high":4.38,"low":4.34,"close":4.36,"volume":1845802,"amount":805772141,"turnover":0.07,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-07","open":4.36,"high":4.36,"low":4.34,"close":4.35,"volume":1189129,"amount":517187728,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-08","open":4.36,"high":4.36,"low":4.34,"close":4.35,"volume":1086742,"amount":472815830,"turnover":0.04,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-09","open":4.36,"high":4.38,"low":4.35,"close":4.36,"volume":1627950,"amount":710715972,"turnover":0.06,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-13","open":4.37,"high":4.39,"low":4.36,"close":4.38,"volume":2076229,"amount":908320747,"turnover":0.08,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-14","open":4.36,"high":4.38,"low":4.36,"close":4.36,"volume":1195215,"amount":521881472,"turnover":0.04,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-15","open":4.37,"high":4.4,"low":4.36,"close":4.39,"volume":2994070,"amount":1312876135,"turnover":0.11,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-16","open":4.39,"high":4.4,"low":4.36,"close":4.36,"volume":2427171,"amount":1062487993,"turnover":0.09,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-19","open":4.37,"high":4.39,"low":4.36,"close":4.38,"volume":2167207,"amount":948114394,"turnover":0.08,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-20","open":4.39,"high":4.39,"low":4.36,"close":4.37,"volume":1485249,"amount":650364279,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-21","open":4.37,"high":4.39,"low":4.35,"close":4.37,"volume":1578483,"amount":689565518,"turnover":0.06,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-22","open":4.36,"high":4.4,"low":4.35,"close":4.39,"volume":2857305,"amount":1248539894,"turnover":0.11,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-23","open":4.38,"high":4.41,"low":4.37,"close":4.4,"volume":2812242,"amount":1237026682,"turnover":0.1,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-26","open":4.39,"high":4.4,"low":4.35,"close":4.35,"volume":2626983,"amount":1147676709,"turnover":0.1,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-27","open":4.35,"high":4.36,"low":4.33,"close":4.34,"volume":1900358,"amount":825325572,"turnover":0.07,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-28","open":4.34,"high":4.36,"low":4.33,"close":4.35,"volume":1805773,"amount":784503628,"turnover":0.07,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-29","open":4.36,"high":4.36,"low":4.33,"close":4.33,"volume":1758825,"amount":763036787,"turnover":0.07,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2022-09-30","open":4.34,"high":4.36,"low":4.33,"close":4.35,"volume":1578628,"amount":686074089,"turnover":0.06,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-10","open":4.35,"high":4.38,"low":4.33,"close":4.36,"volume":3177782,"amount":1385758856,"turnover":0.12,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-11","open":4.36,"high":4.38,"low":4.34,"close":4.37,"volume":2071206,"amount":903371612,"turnover":0.08,"close_adj":7.97}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-12","open":4.37,"high":4.4,"low":4.36,"close":4.4,"volume":2592392,"amount":1135992155,"turnover":0.1,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-13","open":4.39,"high":4.39,"low":4.34,"close":4.35,"volume":2700348,"amount":1174850511,"turnover":0.1,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-14","open":4.35,"high":4.36,"low":4.33,"close":4.34,"volume":2629693,"amount":1142713536,"turnover":0.1,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-17","open":4.34,"high":4.38,"low":4.33,"close":4.35,"volume":2562545,"amount":1115347729,"turnover":0.1,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-18","open":4.36,"high":4.36,"low":4.34,"close":4.35,"volume":1533382,"amount":666628309,"turnover":0.06,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-19","open":4.34,"high":4.36,"low":4.34,"close":4.34,"volume":1679226,"amount":730221419,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-20","open":4.35,"high":4.36,"low":4.34,"close":4.35,"volume":1712898,"amount":745032525,"turnover":0.06,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-21","open":4.35,"high":4.36,"low":4.34,"close":4.35,"volume":1846240,"amount":802815210,"turnover":0.07,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-24","open":4.35,"high":4.36,"low":4.33,"close":4.36,"volume":3982764,"amount":1731708676,"turnover":0.15,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-25","open":4.35,"high":4.36,"low":4.34,"close":4.34,"volume":2059834,"amount":895581873,"turnover":0.08,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-26","open":4.34,"high":4.35,"low":4.28,"close":4.28,"volume":4305151,"amount":1859606050,"turnover":0.16,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-27","open":4.28,"high":4.29,"low":4.24,"close":4.25,"volume":2614570,"amount":1114168572,"turnover":0.1,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-28","open":4.26,"high":4.27,"low":4.24,"close":4.25,"volume":2322386,"amount":989014765,"turnover":0.09,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-10-31","open":4.25,"high":4.26,"low":4.14,"close":4.15,"volume":3136809,"amount":1315941980,"turnover":0.12,"close_adj":7.74}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-01","open":4.15,"high":4.16,"low":4.01,"close":4.08,"volume":6428448,"amount":2617808617,"turnover":0.24,"close_adj":7.67}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-02","open":4.05,"high":4.07,"low":4.01,"close":4.07,"volume":3450627,"amount":1394694899,"turnover":0.13,"close_adj":7.66}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-03","open":4.05,"high":4.06,"low":4.04,"close":4.06,"volume":1564672,"amount":634051041,"turnover":0.06,"close_adj":7.65}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-04","open":4.05,"high":4.12,"low":4.05,"close":4.09,"volume":3380993,"amount":1382391650,"turnover":0.13,"close_adj":7.68}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-07","open":4.09,"high":4.09,"low":4.06,"close":4.08,"volume":2420763,"amount":986337817,"turnover":0.09,"close_adj":7.67}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-08","open":4.08,"high":4.09,"low":4.07,"close":4.09,"volume":1266710,"amount":517079540,"turnover":0.05,"close_adj":7.68}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-09","open":4.09,"high":4.11,"low":4.08,"close":4.1,"volume":1368753,"amount":560691180,"turnover":0.05,"close_adj":7.69}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-10","open":4.09,"high":4.11,"low":4.08,"close":4.11,"volume":1423975,"amount":582648249,"turnover":0.05,"close_adj":7.7}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-11","open":4.12,"high":4.16,"low":4.11,"close":4.15,"volume":2768353,"amount":1144895641,"turnover":0.1,"close_adj":7.74}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-14","open":4.16,"high":4.19,"low":4.15,"close":4.15,"volume":2708151,"amount":1129702478,"turnover":0.1,"close_adj":7.74}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-15","open":4.16,"high":4.18,"low":4.15,"close":4.17,"volume":1564140,"amount":651544034,"turnover":0.06,"close_adj":7.76}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-16","open":4.17,"high":4.18,"low":4.16,"close":4.16,"volume":1132770,"amount":472113067,"turnover":0.04,"close_adj":7.75}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-17","open":4.16,"high":4.17,"low":4.14,"close":4.17,"volume":1681717,"amount":698816838,"turnover":0.06,"close_adj":7.76}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-18","open":4.17,"high":4.19,"low":4.16,"close":4.17,"volume":1785481,"amount":745303163,"turnover":0.07,"close_adj":7.76}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-21","open":4.17,"high":4.19,"low":4.15,"close":4.18,"volume":1805232,"amount":753341792,"turnover":0.07,"close_adj":7.77}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-22","open":4.18,"high":4.25,"low":4.17,"close":4.23,"volume":2702553,"amount":1140835266,"turnover":0.1,"close_adj":7.83}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-23","open":4.23,"high":4.29,"low":4.22,"close":4.26,"volume":3210907,"amount":1369621339,"turnover":0.12,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-24","open":4.27,"high":4.28,"low":4.24,"close":4.25,"volume":1413654,"amount":602139323,"turnover":0.05,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-25","open":4.25,"high":4.33,"low":4.25,"close":4.32,"volume":3698254,"amount":1591516138,"turnover":0.14,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-28","open":4.29,"high":4.3,"low":4.22,"close":4.24,"volume":2927271,"amount":1241390938,"turnover":0.11,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-29","open":4.25,"high":4.34,"low":4.24,"close":4.32,"volume":4116956,"amount":1769804553,"turnover":0.15,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-11-30","open":4.3,"high":4.33,"low":4.28,"close":4.3,"volume":3121823,"amount":1342258893,"turnover":0.12,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-01","open":4.32,"high":4.33,"low":4.24,"close":4.25,"volume":3527084,"amount":1508271593,"turnover":0.13,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-02","open":4.25,"high":4.26,"low":4.23,"close":4.24,"volume":1998981,"amount":848573118,"turnover":0.07,"close_adj":7.84}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-05","open":4.26,"high":4.32,"low":4.25,"close":4.3,"volume":3497317,"amount":1499555627,"turnover":0.13,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-06","open":4.3,"high":4.32,"low":4.29,"close":4.31,"volume":2597515,"amount":1117747056,"turnover":0.1,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-07","open":4.31,"high":4.32,"low":4.28,"close":4.29,"volume":2223358,"amount":956706139,"turnover":0.08,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-08","open":4.29,"high":4.31,"low":4.28,"close":4.3,"volume":1966006,"amount":845283418,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-09","open":4.3,"high":4.32,"low":4.29,"close":4.3,"volume":2564904,"amount":1103145219,"turnover":0.1,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-12","open":4.3,"high":4.3,"low":4.27,"close":4.27,"volume":1967081,"amount":843407173,"turnover":0.07,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-13","open":4.28,"high":4.31,"low":4.27,"close":4.3,"volume":1640736,"amount":704235151,"turnover":0.06,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-14","open":4.3,"high":4.31,"low":4.27,"close":4.29,"volume":1975054,"amount":845926525,"turnover":0.07,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-15","open":4.28,"high":4.29,"low":4.25,"close":4.26,"volume":1793039,"amount":763572928,"turnover":0.07,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-16","open":4.26,"high":4.29,"low":4.24,"close":4.29,"volume":1982172,"amount":846358171,"turnover":0.07,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-19","open":4.28,"high":4.31,"low":4.25,"close":4.26,"volume":1647837,"amount":704842464,"turnover":0.06,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-20","open":4.25,"high":4.27,"low":4.23,"close":4.23,"volume":1769707,"amount":751668831,"turnover":0.07,"close_adj":7.83}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-21","open":4.23,"high":4.26,"low":4.23,"close":4.25,"volume":1188930,"amount":504895105,"turnover":0.04,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-22","open":4.26,"high":4.28,"low":4.25,"close":4.27,"volume":1296889,"amount":553757271,"turnover":0.05,"close_adj":7.87}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-23","open":4.27,"high":4.27,"low":4.25,"close":4.25,"volume":904598,"amount":385322879,"turnover":0.03,"close_adj":7.85}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-26","open":4.26,"high":4.28,"low":4.24,"close":4.26,"volume":1470701,"amount":626352011,"turnover":0.05,"close_adj":7.86}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-27","open":4.27,"high":4.31,"low":4.26,"close":4.3,"volume":1849633,"amount":793633877,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-28","open":4.3,"high":4.33,"low":4.29,"close":4.32,"volume":1755916,"amount":757611069,"turnover":0.07,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-29","open":4.31,"high":4.32,"low":4.26,"close":4.3,"volume":1885666,"amount":809605996,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2022-12-30","open":4.31,"high":4.35,"low":4.3,"close":4.34,"volume":2983387,"amount":1293431442,"turnover":0.11,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-03","open":4.34,"high":4.34,"low":4.3,"close":4.31,"volume":2428810,"amount":1047725002,"turnover":0.09,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-04","open":4.32,"high":4.36,"low":4.31,"close":4.36,"volume":2351477,"amount":1022070423,"turnover":0.09,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-05","open":4.36,"high":4.38,"low":4.33,"close":4.33,"volume":2017798,"amount":877204366,"turnover":0.07,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-06","open":4.33,"high":4.35,"low":4.31,"close":4.34,"volume":1687138,"amount":731034157,"turnover":0.06,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-09","open":4.35,"high":4.36,"low":4.33,"close":4.33,"volume":1666792,"amount":723302384,"turnover":0.06,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-10","open":4.34,"high":4.34,"low":4.3,"close":4.3,"volume":1751259,"amount":755033290,"turnover":0.06,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-11","open":4.3,"high":4.32,"low":4.29,"close":4.31,"volume":1349496,"amount":581583428,"turnover":0.05,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-12","open":4.31,"high":4.32,"low":4.29,"close":4.3,"volume":1095531,"amount":471371597,"turnover":0.04,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-13","open":4.3,"high":4.34,"low":4.3,"close":4.34,"volume":1310556,"amount":566908490,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-16","open":4.34,"high":4.36,"low":4.33,"close":4.34,"volume":2239501,"amount":972719257,"turnover":0.08,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-17","open":4.34,"high":4.35,"low":4.31,"close":4.33,"volume":1348396,"amount":583427985,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-18","open":4.33,"high":4.35,"low":4.33,"close":4.34,"volume":1290402,"amount":559746084,"turnover":0.05,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-19","open":4.33,"high":4.34,"low":4.31,"close":4.33,"volume":1311154,"amount":566876473,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-20","open":4.33,"high":4.34,"low":4.32,"close":4.33,"volume":1423234,"amount":615310375,"turnover":0.05,"close_adj":7.93}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-30","open":4.34,"high":4.35,"low":4.31,"close":4.32,"volume":2451084,"amount":1060660579,"turnover":0.09,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2023-01-31","open":4.32,"high":4.33,"low":4.31,"close":4.32,"volume":1687635,"amount":729242573,"turnover":0.06,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-01","open":4.32,"high":4.33,"low":4.3,"close":4.31,"volume":1729253,"amount":745664750,"turnover":0.06,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-02","open":4.32,"high":4.32,"low":4.3,"close":4.3,"volume":2020736,"amount":870185102,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-03","open":4.3,"high":4.31,"low":4.29,"close":4.3,"volume":1974191,"amount":848654204,"turnover":0.07,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-06","open":4.3,"high":4.3,"low":4.28,"close":4.29,"volume":2162138,"amount":926939859,"turnover":0.08,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-07","open":4.29,"high":4.31,"low":4.28,"close":4.29,"volume":1583521,"amount":680140869,"turnover":0.06,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-08","open":4.3,"high":4.31,"low":4.29,"close":4.3,"volume":1294928,"amount":556550720,"turnover":0.05,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-09","open":4.29,"high":4.31,"low":4.29,"close":4.3,"volume":1307659,"amount":562487646,"turnover":0.05,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-10","open":4.31,"high":4.31,"low":4.29,"close":4.31,"volume":1202376,"amount":517287828,"turnover":0.04,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-13","open":4.3,"high":4.31,"low":4.29,"close":4.29,"volume":1902540,"amount":817263325,"turnover":0.07,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-14","open":4.3,"high":4.31,"low":4.29,"close":4.3,"volume":1064558,"amount":457865981,"turnover":0.04,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-15","open":4.3,"high":4.31,"low":4.28,"close":4.29,"volume":2040446,"amount":875087611,"turnover":0.08,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-16","open":4.29,"high":4.3,"low":4.28,"close":4.28,"volume":1894247,"amount":812550640,"turnover":0.07,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-17","open":4.28,"high":4.3,"low":4.28,"close":4.28,"volume":1786395,"amount":766064990,"turnover":0.07,"close_adj":7.88}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-20","open":4.29,"high":4.31,"low":4.28,"close":4.31,"volume":2339844,"amount":1004838515,"turnover":0.09,"close_adj":7.91}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-21","open":4.3,"high":4.32,"low":4.3,"close":4.32,"volume":1678930,"amount":724398198,"turnover":0.06,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-22","open":4.32,"high":4.32,"low":4.3,"close":4.3,"volume":937520,"amount":404187271,"turnover":0.03,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-23","open":4.31,"high":4.32,"low":4.3,"close":4.3,"volume":1215628,"amount":523722564,"turnover":0.05,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-24","open":4.31,"high":4.31,"low":4.29,"close":4.29,"volume":1391183,"amount":597341180,"turnover":0.05,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-27","open":4.29,"high":4.3,"low":4.28,"close":4.29,"volume":1201802,"amount":515168670,"turnover":0.04,"close_adj":7.89}
{"symbol":"601398.SH","name":"工商银行","date":"2023-02-28","open":4.29,"high":4.3,"low":4.28,"close":4.3,"volume":1580501,"amount":677615166,"turnover":0.06,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-01","open":4.3,"high":4.31,"low":4.29,"close":4.3,"volume":2575567,"amount":1107847947,"turnover":0.1,"close_adj":7.9}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-02","open":4.3,"high":4.32,"low":4.29,"close":4.32,"volume":2209294,"amount":952727208,"turnover":0.08,"close_adj":7.92}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-03","open":4.32,"high":4.37,"low":4.32,"close":4.36,"volume":3222511,"amount":1399659368,"turnover":0.12,"close_adj":7.96}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-06","open":4.37,"high":4.38,"low":4.34,"close":4.35,"volume":3218612,"amount":1401037315,"turnover":0.12,"close_adj":7.95}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-07","open":4.35,"high":4.48,"low":4.34,"close":4.39,"volume":6770934,"amount":2992988030,"turnover":0.25,"close_adj":7.99}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-08","open":4.37,"high":4.41,"low":4.35,"close":4.4,"volume":2513977,"amount":1098665504,"turnover":0.09,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-09","open":4.4,"high":4.44,"low":4.38,"close":4.38,"volume":2410879,"amount":1062348001,"turnover":0.09,"close_adj":7.98}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-10","open":4.36,"high":4.38,"low":4.34,"close":4.34,"volume":2221254,"amount":968749011,"turnover":0.08,"close_adj":7.94}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-13","open":4.34,"high":4.41,"low":4.33,"close":4.4,"volume":2491912,"amount":1092169163,"turnover":0.09,"close_adj":8}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-14","open":4.39,"high":4.44,"low":4.38,"close":4.41,"volume":2542645,"amount":1122413927,"turnover":0.09,"close_adj":8.01}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-15","open":4.43,"high":4.47,"low":4.41,"close":4.46,"volume":2896831,"amount":1288387303,"turnover":0.11,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-16","open":4.45,"high":4.57,"low":4.44,"close":4.52,"volume":5873947,"amount":2655044111,"turnover":0.22,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-17","open":4.53,"high":4.58,"low":4.49,"close":4.52,"volume":3428581,"amount":1553254966,"turnover":0.13,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-20","open":4.52,"high":4.6,"low":4.5,"close":4.51,"volume":3386446,"amount":1541399770,"turnover":0.13,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-21","open":4.52,"high":4.55,"low":4.44,"close":4.45,"volume":2735102,"amount":1222842097,"turnover":0.1,"close_adj":8.06}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-22","open":4.46,"high":4.52,"low":4.45,"close":4.52,"volume":2218088,"amount":998009990,"turnover":0.08,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-23","open":4.51,"high":4.53,"low":4.48,"close":4.52,"volume":1898473,"amount":855390079,"turnover":0.07,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-24","open":4.51,"high":4.51,"low":4.47,"close":4.48,"volume":1619529,"amount":726293380,"turnover":0.06,"close_adj":8.09}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-27","open":4.47,"high":4.48,"low":4.41,"close":4.46,"volume":2126959,"amount":944911324,"turnover":0.08,"close_adj":8.07}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-28","open":4.47,"high":4.5,"low":4.44,"close":4.49,"volume":1718591,"amount":768256378,"turnover":0.06,"close_adj":8.1}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-29","open":4.5,"high":4.53,"low":4.46,"close":4.51,"volume":2153325,"amount":969916345,"turnover":0.08,"close_adj":8.12}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-30","open":4.51,"high":4.55,"low":4.48,"close":4.52,"volume":1810266,"amount":816555471,"turnover":0.07,"close_adj":8.13}
{"symbol":"601398.SH","name":"工商银行","date":"2023-03-31","open":4.52,"high":4.52,"low":4.45,"close":4.46,"volume":2345625,"amount":1050304784,"turnover":0.09,"close_adj":8.07}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-01","open":6.33,"high":6.4,"low":6.32,"close":6.38,"volume":432432,"amount":275732224,"turnover":0.45,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-02","open":6.35,"high":6.43,"low":6.34,"close":6.43,"volume":366280,"amount":234074246,"turnover":0.38,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-03","open":6.4,"high":6.44,"low":6.37,"close":6.4,"volume":407487,"amount":261224021,"turnover":0.42,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-07","open":6.47,"high":6.48,"low":6.39,"close":6.42,"volume":925805,"amount":594115920,"turnover":0.97,"close_adj":9.71}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-08","open":6.4,"high":6.41,"low":6.35,"close":6.37,"volume":527125,"amount":336042224,"turnover":0.55,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-09","open":6.39,"high":6.4,"low":6.36,"close":6.4,"volume":358558,"amount":228894829,"turnover":0.37,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-10","open":6.4,"high":6.4,"low":6.35,"close":6.37,"volume":433716,"amount":276236464,"turnover":0.45,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-13","open":6.34,"high":6.36,"low":6.31,"close":6.32,"volume":391994,"amount":247985215,"turnover":0.41,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-14","open":6.31,"high":6.36,"low":6.31,"close":6.36,"volume":452827,"amount":287103952,"turnover":0.47,"close_adj":9.64}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-15","open":6.34,"high":6.37,"low":6.33,"close":6.34,"volume":342076,"amount":217284352,"turnover":0.36,"close_adj":9.62}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-16","open":6.33,"high":6.36,"low":6.32,"close":6.34,"volume":348280,"amount":220876358,"turnover":0.36,"close_adj":9.62}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-17","open":6.36,"high":6.37,"low":6.32,"close":6.35,"volume":837998,"amount":531725232,"turnover":0.87,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-20","open":6.34,"high":6.35,"low":6.31,"close":6.31,"volume":490513,"amount":309882816,"turnover":0.51,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-21","open":6.32,"high":6.32,"low":6.23,"close":6.25,"volume":483937,"amount":302960352,"turnover":0.5,"close_adj":9.52}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-22","open":6.23,"high":6.26,"low":6.2,"close":6.26,"volume":381644,"amount":238147883,"turnover":0.4,"close_adj":9.53}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-23","open":6.26,"high":6.26,"low":6.2,"close":6.21,"volume":482795,"amount":300145136,"turnover":0.5,"close_adj":9.48}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-24","open":6.22,"high":6.22,"low":6.18,"close":6.2,"volume":307280,"amount":190473818,"turnover":0.32,"close_adj":9.47}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-27","open":6.2,"high":6.3,"low":6.2,"close":6.26,"volume":685709,"amount":429024272,"turnover":0.71,"close_adj":9.53}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-28","open":6.26,"high":6.3,"low":6.2,"close":6.27,"volume":647167,"amount":405352064,"turnover":0.67,"close_adj":9.55}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-29","open":6.28,"high":6.42,"low":6.28,"close":6.42,"volume":1031207,"amount":656859312,"turnover":1.07,"close_adj":9.71}
{"symbol":"601939.SH","name":"建设银行","date":"2020-04-30","open":6.42,"high":6.47,"low":6.41,"close":6.43,"volume":510898,"amount":329137344,"turnover":0.53,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-06","open":6.36,"high":6.37,"low":6.31,"close":6.34,"volume":685852,"amount":434737760,"turnover":0.71,"close_adj":9.62}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-07","open":6.32,"high":6.34,"low":6.3,"close":6.31,"volume":534243,"amount":337504592,"turnover":0.56,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-08","open":6.33,"high":6.36,"low":6.32,"close":6.35,"volume":615141,"amount":389908448,"turnover":0.64,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-11","open":6.36,"high":6.4,"low":6.35,"close":6.39,"volume":580235,"amount":370154144,"turnover":0.6,"close_adj":9.67}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-12","open":6.39,"high":6.43,"low":6.33,"close":6.35,"volume":486629,"amount":309977264,"turnover":0.51,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-13","open":6.34,"high":6.39,"low":6.32,"close":6.38,"volume":356542,"amount":226460583,"turnover":0.37,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-14","open":6.37,"high":6.37,"low":6.32,"close":6.32,"volume":329527,"amount":208857492,"turnover":0.34,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-15","open":6.35,"high":6.35,"low":6.31,"close":6.31,"volume":370461,"amount":234159967,"turnover":0.39,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-18","open":6.33,"high":6.35,"low":6.29,"close":6.32,"volume":468427,"amount":296175216,"turnover":0.49,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-19","open":6.36,"high":6.41,"low":6.34,"close":6.39,"volume":905669,"amount":577993552,"turnover":0.94,"close_adj":9.67}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-20","open":6.4,"high":6.44,"low":6.37,"close":6.41,"volume":561380,"amount":359518672,"turnover":0.59,"close_adj":9.7}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-21","open":6.4,"high":6.46,"low":6.4,"close":6.43,"volume":582498,"amount":375233616,"turnover":0.61,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-22","open":6.43,"high":6.46,"low":6.31,"close":6.32,"volume":910668,"amount":581687600,"turnover":0.95,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-25","open":6.32,"high":6.36,"low":6.3,"close":6.33,"volume":441702,"amount":279441120,"turnover":0.46,"close_adj":9.61}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-26","open":6.35,"high":6.37,"low":6.33,"close":6.34,"volume":412207,"amount":261729153,"turnover":0.43,"close_adj":9.62}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-27","open":6.35,"high":6.41,"low":6.34,"close":6.37,"volume":456330,"amount":291090160,"turnover":0.48,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-28","open":6.4,"high":6.5,"low":6.39,"close":6.42,"volume":765035,"amount":493239040,"turnover":0.8,"close_adj":9.71}
{"symbol":"601939.SH","name":"建设银行","date":"2020-05-29","open":6.41,"high":6.43,"low":6.36,"close":6.37,"volume":475965,"amount":304091824,"turnover":0.5,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-01","open":6.4,"high":6.44,"low":6.38,"close":6.4,"volume":542272,"amount":347357344,"turnover":0.57,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-02","open":6.39,"high":6.42,"low":6.38,"close":6.41,"volume":871349,"amount":557601104,"turnover":0.91,"close_adj":9.7}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-03","open":6.43,"high":6.47,"low":6.41,"close":6.43,"volume":761675,"amount":490422048,"turnover":0.79,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-04","open":6.45,"high":6.45,"low":6.4,"close":6.4,"volume":428134,"amount":274492816,"turnover":0.45,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-05","open":6.41,"high":6.44,"low":6.39,"close":6.43,"volume":465149,"amount":298144320,"turnover":0.48,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-08","open":6.42,"high":6.44,"low":6.39,"close":6.4,"volume":916960,"amount":587522784,"turnover":0.96,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-09","open":6.4,"high":6.43,"low":6.38,"close":6.43,"volume":727648,"amount":466705936,"turnover":0.76,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-10","open":6.43,"high":6.43,"low":6.39,"close":6.4,"volume":537316,"amount":344460976,"turnover":0.56,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-11","open":6.4,"high":6.42,"low":6.34,"close":6.35,"volume":898946,"amount":574070224,"turnover":0.94,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-12","open":6.31,"high":6.38,"low":6.3,"close":6.38,"volume":895596,"amount":567585520,"turnover":0.93,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-15","open":6.33,"high":6.34,"low":6.26,"close":6.27,"volume":937620,"amount":590905344,"turnover":0.98,"close_adj":9.55}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-16","open":6.31,"high":6.34,"low":6.28,"close":6.31,"volume":517173,"amount":326499136,"turnover":0.54,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-17","open":6.3,"high":6.35,"low":6.29,"close":6.31,"volume":418317,"amount":264161354,"turnover":0.44,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-18","open":6.28,"high":6.3,"low":6.25,"close":6.28,"volume":857071,"amount":537602288,"turnover":0.89,"close_adj":9.56}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-19","open":6.28,"high":6.3,"low":6.25,"close":6.28,"volume":718036,"amount":450176656,"turnover":0.75,"close_adj":9.56}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-22","open":6.28,"high":6.34,"low":6.27,"close":6.3,"volume":777327,"amount":490790400,"turnover":0.81,"close_adj":9.58}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-23","open":6.29,"high":6.31,"low":6.26,"close":6.27,"volume":548727,"amount":344601728,"turnover":0.57,"close_adj":9.55}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-24","open":6.27,"high":6.33,"low":6.27,"close":6.32,"volume":680153,"amount":429492304,"turnover":0.71,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-29","open":6.38,"high":6.4,"low":6.25,"close":6.28,"volume":1131831,"amount":714348816,"turnover":1.18,"close_adj":9.56}
{"symbol":"601939.SH","name":"建设银行","date":"2020-06-30","open":6.3,"high":6.33,"low":6.28,"close":6.31,"volume":726096,"amount":457752784,"turnover":0.76,"close_adj":9.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-01","open":6.31,"high":6.37,"low":6.28,"close":6.36,"volume":961277,"amount":608399248,"turnover":1,"close_adj":9.64}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-02","open":6.36,"high":6.54,"low":6.35,"close":6.48,"volume":2159931,"amount":1389838416,"turnover":2.25,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-03","open":6.49,"high":6.69,"low":6.49,"close":6.68,"volume":2028626,"amount":1344223376,"turnover":2.11,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-06","open":6.74,"high":7.28,"low":6.74,"close":7.25,"volume":3831752,"amount":2701581040,"turnover":3.99,"close_adj":10.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-07","open":7.3,"high":7.56,"low":7.06,"close":7.25,"volume":3221484,"amount":2338262688,"turnover":3.36,"close_adj":10.59}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-08","open":7.18,"high":7.29,"low":7.08,"close":7.23,"volume":2052587,"amount":1472747504,"turnover":2.14,"close_adj":10.57}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-09","open":7.18,"high":7.22,"low":7.08,"close":7.17,"volume":1678540,"amount":1198908480,"turnover":1.75,"close_adj":10.51}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-10","open":6.85,"high":6.86,"low":6.52,"close":6.55,"volume":2312000,"amount":1537928976,"turnover":2.41,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-13","open":6.51,"high":6.55,"low":6.47,"close":6.5,"volume":2591244,"amount":1685636480,"turnover":2.7,"close_adj":10.13}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-14","open":6.48,"high":6.51,"low":6.37,"close":6.42,"volume":1700162,"amount":1093369616,"turnover":1.77,"close_adj":10.05}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-15","open":6.43,"high":6.46,"low":6.3,"close":6.31,"volume":1371337,"amount":871594640,"turnover":1.43,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-16","open":6.34,"high":6.39,"low":6.28,"close":6.3,"volume":1589368,"amount":1008223536,"turnover":1.66,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-17","open":6.34,"high":6.35,"low":6.26,"close":6.29,"volume":1029948,"amount":648171328,"turnover":1.07,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-20","open":6.31,"high":6.42,"low":6.29,"close":6.4,"volume":1293219,"amount":824328880,"turnover":1.35,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-21","open":6.42,"high":6.44,"low":6.33,"close":6.37,"volume":927177,"amount":589676464,"turnover":0.97,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-22","open":6.36,"high":6.43,"low":6.33,"close":6.34,"volume":1042185,"amount":663593776,"turnover":1.09,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-23","open":6.31,"high":6.34,"low":6.25,"close":6.27,"volume":1347029,"amount":845364752,"turnover":1.4,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-24","open":6.26,"high":6.26,"low":6.08,"close":6.12,"volume":1884913,"amount":1162716768,"turnover":1.96,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-27","open":6.14,"high":6.14,"low":6.04,"close":6.06,"volume":1379497,"amount":837524896,"turnover":1.44,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-28","open":6.09,"high":6.11,"low":6.04,"close":6.08,"volume":1001372,"amount":607795392,"turnover":1.04,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-29","open":6.07,"high":6.14,"low":6.05,"close":6.14,"volume":905185,"amount":552533392,"turnover":0.94,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-30","open":6.14,"high":6.16,"low":6.1,"close":6.12,"volume":740575,"amount":453648672,"turnover":0.77,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2020-07-31","open":6.11,"high":6.18,"low":6.09,"close":6.12,"volume":852677,"amount":522406208,"turnover":0.89,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-03","open":6.12,"high":6.16,"low":6.11,"close":6.15,"volume":1039074,"amount":636797632,"turnover":1.08,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-04","open":6.16,"high":6.27,"low":6.13,"close":6.25,"volume":1617802,"amount":1004381904,"turnover":1.69,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-05","open":6.22,"high":6.24,"low":6.17,"close":6.21,"volume":842266,"amount":522014368,"turnover":0.88,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-06","open":6.21,"high":6.25,"low":6.15,"close":6.19,"volume":744818,"amount":460422816,"turnover":0.78,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-07","open":6.19,"high":6.22,"low":6.15,"close":6.18,"volume":651436,"amount":402227136,"turnover":0.68,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-10","open":6.17,"high":6.24,"low":6.14,"close":6.21,"volume":744668,"amount":461407024,"turnover":0.78,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-11","open":6.21,"high":6.27,"low":6.19,"close":6.2,"volume":914684,"amount":570207296,"turnover":0.95,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-12","open":6.16,"high":6.22,"low":6.16,"close":6.21,"volume":823678,"amount":510248368,"turnover":0.86,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-13","open":6.21,"high":6.24,"low":6.19,"close":6.2,"volume":437976,"amount":272077328,"turnover":0.46,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-14","open":6.21,"high":6.24,"low":6.18,"close":6.23,"volume":663806,"amount":412165024,"turnover":0.69,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-17","open":6.23,"high":6.42,"low":6.23,"close":6.37,"volume":2181706,"amount":1385698160,"turnover":2.27,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-18","open":6.37,"high":6.37,"low":6.3,"close":6.32,"volume":987546,"amount":624758080,"turnover":1.03,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-19","open":6.33,"high":6.33,"low":6.27,"close":6.27,"volume":651401,"amount":410067344,"turnover":0.68,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-20","open":6.28,"high":6.28,"low":6.19,"close":6.2,"volume":840197,"amount":523576592,"turnover":0.88,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-21","open":6.23,"high":6.24,"low":6.2,"close":6.22,"volume":446700,"amount":277724400,"turnover":0.47,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-24","open":6.23,"high":6.26,"low":6.21,"close":6.22,"volume":489656,"amount":304968768,"turnover":0.51,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-25","open":6.23,"high":6.25,"low":6.2,"close":6.21,"volume":426094,"amount":264933763,"turnover":0.44,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-26","open":6.21,"high":6.22,"low":6.15,"close":6.16,"volume":579029,"amount":357501072,"turnover":0.6,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-27","open":6.17,"high":6.18,"low":6.13,"close":6.15,"volume":599138,"amount":368044128,"turnover":0.62,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-28","open":6.15,"high":6.21,"low":6.13,"close":6.21,"volume":628304,"amount":388222064,"turnover":0.65,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-08-31","open":6.22,"high":6.26,"low":6.18,"close":6.2,"volume":1236511,"amount":770331056,"turnover":1.29,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-01","open":6.18,"high":6.21,"low":6.16,"close":6.2,"volume":661147,"amount":408684336,"turnover":0.69,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-02","open":6.18,"high":6.19,"low":6.14,"close":6.17,"volume":745848,"amount":459734272,"turnover":0.78,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-03","open":6.16,"high":6.18,"low":6.1,"close":6.13,"volume":797267,"amount":489021760,"turnover":0.83,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-04","open":6.1,"high":6.14,"low":6.09,"close":6.11,"volume":586056,"amount":357785232,"turnover":0.61,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-07","open":6.11,"high":6.15,"low":6.09,"close":6.11,"volume":561114,"amount":343912288,"turnover":0.58,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-08","open":6.14,"high":6.23,"low":6.12,"close":6.22,"volume":935537,"amount":578602992,"turnover":0.98,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-09","open":6.19,"high":6.25,"low":6.16,"close":6.18,"volume":653872,"amount":405967008,"turnover":0.68,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-10","open":6.2,"high":6.22,"low":6.12,"close":6.14,"volume":662097,"amount":407982432,"turnover":0.69,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-11","open":6.15,"high":6.2,"low":6.11,"close":6.15,"volume":566624,"amount":348633344,"turnover":0.59,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-14","open":6.15,"high":6.16,"low":6.11,"close":6.13,"volume":529978,"amount":324807136,"turnover":0.55,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-15","open":6.13,"high":6.15,"low":6.11,"close":6.12,"volume":344164,"amount":210821925,"turnover":0.36,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-16","open":6.12,"high":6.17,"low":6.11,"close":6.13,"volume":493987,"amount":303103200,"turnover":0.51,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-17","open":6.13,"high":6.16,"low":6.11,"close":6.15,"volume":524185,"amount":321881296,"turnover":0.55,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-18","open":6.14,"high":6.25,"low":6.12,"close":6.24,"volume":1081662,"amount":670486608,"turnover":1.13,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-21","open":6.24,"high":6.26,"low":6.18,"close":6.21,"volume":560743,"amount":348580752,"turnover":0.58,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-22","open":6.18,"high":6.24,"low":6.17,"close":6.19,"volume":535037,"amount":331648960,"turnover":0.56,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-23","open":6.19,"high":6.2,"low":6.17,"close":6.17,"volume":399036,"amount":246650674,"turnover":0.42,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-24","open":6.17,"high":6.17,"low":6.11,"close":6.13,"volume":490899,"amount":301172432,"turnover":0.51,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-25","open":6.12,"high":6.17,"low":6.12,"close":6.14,"volume":471553,"amount":289686752,"turnover":0.49,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-28","open":6.14,"high":6.21,"low":6.11,"close":6.19,"volume":730869,"amount":449665568,"turnover":0.76,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-29","open":6.19,"high":6.2,"low":6.14,"close":6.14,"volume":436193,"amount":268616688,"turnover":0.45,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2020-09-30","open":6.14,"high":6.2,"low":6.12,"close":6.15,"volume":583989,"amount":360171072,"turnover":0.61,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-09","open":6.2,"high":6.2,"low":6.13,"close":6.14,"volume":684612,"amount":420386544,"turnover":0.71,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-12","open":6.13,"high":6.24,"low":6.13,"close":6.23,"volume":1216081,"amount":752353056,"turnover":1.27,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-13","open":6.2,"high":6.23,"low":6.15,"close":6.17,"volume":1030460,"amount":637180240,"turnover":1.07,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-14","open":6.17,"high":6.18,"low":6.14,"close":6.17,"volume":624998,"amount":384807440,"turnover":0.65,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-15","open":6.17,"high":6.24,"low":6.15,"close":6.23,"volume":1190919,"amount":740247104,"turnover":1.24,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-16","open":6.23,"high":6.44,"low":6.21,"close":6.4,"volume":3167931,"amount":2019037696,"turnover":3.3,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-19","open":6.43,"high":6.64,"low":6.42,"close":6.52,"volume":2490650,"amount":1634649440,"turnover":2.6,"close_adj":10.16}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-20","open":6.51,"high":6.51,"low":6.31,"close":6.35,"volume":1715249,"amount":1091680240,"turnover":1.79,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-21","open":6.35,"high":6.47,"low":6.31,"close":6.43,"volume":1078576,"amount":690841760,"turnover":1.12,"close_adj":10.06}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-22","open":6.44,"high":6.51,"low":6.4,"close":6.47,"volume":984893,"amount":635138160,"turnover":1.03,"close_adj":10.1}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-23","open":6.44,"high":6.55,"low":6.42,"close":6.47,"volume":1097301,"amount":712648304,"turnover":1.14,"close_adj":10.1}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-26","open":6.48,"high":6.51,"low":6.39,"close":6.44,"volume":888519,"amount":572114368,"turnover":0.93,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-27","open":6.42,"high":6.44,"low":6.37,"close":6.39,"volume":776861,"amount":496898400,"turnover":0.81,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-28","open":6.38,"high":6.39,"low":6.26,"close":6.29,"volume":786916,"amount":496532320,"turnover":0.82,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-29","open":6.25,"high":6.33,"low":6.23,"close":6.29,"volume":725254,"amount":455101296,"turnover":0.76,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2020-10-30","open":6.27,"high":6.39,"low":6.25,"close":6.29,"volume":835925,"amount":527576128,"turnover":0.87,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-02","open":6.26,"high":6.31,"low":6.21,"close":6.24,"volume":913138,"amount":571035152,"turnover":0.95,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-03","open":6.27,"high":6.38,"low":6.25,"close":6.27,"volume":812079,"amount":512052960,"turnover":0.85,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-04","open":6.33,"high":6.38,"low":6.29,"close":6.35,"volume":724488,"amount":459361808,"turnover":0.76,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-05","open":6.42,"high":6.42,"low":6.32,"close":6.36,"volume":882807,"amount":560913216,"turnover":0.92,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-06","open":6.36,"high":6.41,"low":6.3,"close":6.39,"volume":924253,"amount":588442096,"turnover":0.96,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-09","open":6.42,"high":6.43,"low":6.36,"close":6.4,"volume":950504,"amount":608177616,"turnover":0.99,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-10","open":6.44,"high":6.57,"low":6.43,"close":6.45,"volume":1309527,"amount":849631072,"turnover":1.36,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-11","open":6.45,"high":6.63,"low":6.43,"close":6.58,"volume":1710228,"amount":1121535904,"turnover":1.78,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-12","open":6.58,"high":6.6,"low":6.5,"close":6.53,"volume":660538,"amount":432161296,"turnover":0.69,"close_adj":10.17}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-13","open":6.5,"high":6.52,"low":6.38,"close":6.4,"volume":790075,"amount":507411136,"turnover":0.82,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-16","open":6.4,"high":6.43,"low":6.37,"close":6.42,"volume":679809,"amount":435523024,"turnover":0.71,"close_adj":10.05}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-17","open":6.42,"high":6.52,"low":6.41,"close":6.48,"volume":646556,"amount":418167936,"turnover":0.67,"close_adj":10.11}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-18","open":6.48,"high":6.62,"low":6.47,"close":6.57,"volume":1244214,"amount":817599728,"turnover":1.3,"close_adj":10.21}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-19","open":6.56,"high":6.66,"low":6.54,"close":6.65,"volume":1404951,"amount":930302240,"turnover":1.46,"close_adj":10.29}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-20","open":6.62,"high":6.63,"low":6.53,"close":6.57,"volume":648838,"amount":426109664,"turnover":0.68,"close_adj":10.21}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-23","open":6.54,"high":6.73,"low":6.53,"close":6.71,"volume":1201710,"amount":799388672,"turnover":1.25,"close_adj":10.36}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-24","open":6.69,"high":6.76,"low":6.63,"close":6.64,"volume":942736,"amount":630795952,"turnover":0.98,"close_adj":10.28}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-25","open":6.69,"high":6.76,"low":6.62,"close":6.62,"volume":962443,"amount":644608432,"turnover":1,"close_adj":10.26}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-26","open":6.65,"high":6.75,"low":6.6,"close":6.74,"volume":1085966,"amount":727799888,"turnover":1.13,"close_adj":10.39}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-27","open":6.74,"high":7.03,"low":6.74,"close":7.03,"volume":3146832,"amount":2178645232,"turnover":3.28,"close_adj":10.7}
{"symbol":"601939.SH","name":"建设银行","date":"2020-11-30","open":7.17,"high":7.55,"low":7.15,"close":7.15,"volume":5441024,"amount":3987101376,"turnover":5.67,"close_adj":10.83}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-01","open":7.18,"high":7.37,"low":7.07,"close":7.3,"volume":2425326,"amount":1753502576,"turnover":2.53,"close_adj":10.99}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-02","open":7.29,"high":7.38,"low":7.13,"close":7.31,"volume":1781578,"amount":1297382608,"turnover":1.86,"close_adj":11}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-03","open":7.34,"high":7.38,"low":7.21,"close":7.3,"volume":1048842,"amount":765621104,"turnover":1.09,"close_adj":10.99}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-04","open":7.25,"high":7.29,"low":7.06,"close":7.14,"volume":1327346,"amount":947757888,"turnover":1.38,"close_adj":10.82}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-07","open":7.14,"high":7.17,"low":6.96,"close":6.97,"volume":1098311,"amount":771889248,"turnover":1.14,"close_adj":10.64}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-08","open":6.97,"high":7,"low":6.72,"close":6.77,"volume":1790354,"amount":1218299472,"turnover":1.87,"close_adj":10.42}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-09","open":6.78,"high":6.83,"low":6.72,"close":6.72,"volume":1194616,"amount":808472464,"turnover":1.25,"close_adj":10.37}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-10","open":6.66,"high":6.71,"low":6.52,"close":6.58,"volume":1690564,"amount":1114206336,"turnover":1.76,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-11","open":6.58,"high":6.6,"low":6.46,"close":6.49,"volume":1529319,"amount":995564208,"turnover":1.59,"close_adj":10.12}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-14","open":6.52,"high":6.58,"low":6.47,"close":6.53,"volume":1194673,"amount":778228272,"turnover":1.25,"close_adj":10.17}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-15","open":6.51,"high":6.52,"low":6.36,"close":6.43,"volume":1678891,"amount":1076440240,"turnover":1.75,"close_adj":10.06}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-16","open":6.43,"high":6.48,"low":6.37,"close":6.43,"volume":1613752,"amount":1035673104,"turnover":1.68,"close_adj":10.06}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-17","open":6.43,"high":6.46,"low":6.32,"close":6.45,"volume":1473175,"amount":942128336,"turnover":1.54,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-18","open":6.41,"high":6.44,"low":6.37,"close":6.41,"volume":1191733,"amount":763087504,"turnover":1.24,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-21","open":6.4,"high":6.44,"low":6.33,"close":6.36,"volume":1506220,"amount":959439200,"turnover":1.57,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-22","open":6.34,"high":6.35,"low":6.21,"close":6.23,"volume":2225333,"amount":1395411568,"turnover":2.32,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-23","open":6.22,"high":6.26,"low":6.18,"close":6.24,"volume":1472595,"amount":914669984,"turnover":1.53,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-24","open":6.25,"high":6.3,"low":6.24,"close":6.27,"volume":824026,"amount":516183712,"turnover":0.86,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-25","open":6.27,"high":6.3,"low":6.25,"close":6.27,"volume":614143,"amount":384954272,"turnover":0.64,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-28","open":6.27,"high":6.3,"low":6.21,"close":6.24,"volume":1267059,"amount":790459904,"turnover":1.32,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-29","open":6.26,"high":6.28,"low":6.22,"close":6.25,"volume":1184431,"amount":740559280,"turnover":1.23,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-30","open":6.26,"high":6.27,"low":6.2,"close":6.22,"volume":1333440,"amount":831085376,"turnover":1.39,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2020-12-31","open":6.23,"high":6.32,"low":6.21,"close":6.28,"volume":1824757,"amount":1144142448,"turnover":1.9,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-04","open":6.24,"high":6.27,"low":6.2,"close":6.25,"volume":1955597,"amount":1218509920,"turnover":2.04,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-05","open":6.22,"high":6.24,"low":6.16,"close":6.2,"volume":1816629,"amount":1124211344,"turnover":1.89,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-06","open":6.19,"high":6.26,"low":6.18,"close":6.26,"volume":1346544,"amount":838376368,"turnover":1.4,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-07","open":6.28,"high":6.38,"low":6.24,"close":6.31,"volume":1798607,"amount":1131328928,"turnover":1.87,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-08","open":6.32,"high":6.4,"low":6.3,"close":6.34,"volume":1836193,"amount":1165237520,"turnover":1.91,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-11","open":6.36,"high":6.5,"low":6.35,"close":6.45,"volume":2684474,"amount":1731517104,"turnover":2.8,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-12","open":6.45,"high":6.5,"low":6.38,"close":6.49,"volume":1827318,"amount":1175621296,"turnover":1.9,"close_adj":10.12}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-13","open":6.48,"high":6.6,"low":6.47,"close":6.58,"volume":1537755,"amount":1005468720,"turnover":1.6,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-14","open":6.59,"high":6.69,"low":6.54,"close":6.55,"volume":1500280,"amount":990295520,"turnover":1.56,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-15","open":6.62,"high":6.83,"low":6.62,"close":6.69,"volume":2914590,"amount":1960671312,"turnover":3.04,"close_adj":10.34}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-18","open":6.75,"high":6.8,"low":6.66,"close":6.76,"volume":1786203,"amount":1202704256,"turnover":1.86,"close_adj":10.41}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-19","open":6.75,"high":7.03,"low":6.7,"close":6.95,"volume":2607771,"amount":1797083472,"turnover":2.72,"close_adj":10.62}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-20","open":6.93,"high":6.99,"low":6.74,"close":6.78,"volume":1846212,"amount":1260739264,"turnover":1.92,"close_adj":10.43}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-21","open":6.83,"high":6.88,"low":6.68,"close":6.74,"volume":1636535,"amount":1106502704,"turnover":1.71,"close_adj":10.39}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-22","open":6.71,"high":6.74,"low":6.51,"close":6.58,"volume":1775989,"amount":1169347408,"turnover":1.85,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-25","open":6.52,"high":6.64,"low":6.46,"close":6.61,"volume":1528691,"amount":999332640,"turnover":1.59,"close_adj":10.25}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-26","open":6.6,"high":6.71,"low":6.58,"close":6.67,"volume":1097441,"amount":731750880,"turnover":1.14,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-27","open":6.65,"high":6.86,"low":6.64,"close":6.73,"volume":1463141,"amount":990314800,"turnover":1.53,"close_adj":10.38}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-28","open":6.69,"high":6.78,"low":6.61,"close":6.66,"volume":1306428,"amount":872370528,"turnover":1.36,"close_adj":10.31}
{"symbol":"601939.SH","name":"建设银行","date":"2021-01-29","open":6.69,"high":6.84,"low":6.62,"close":6.76,"volume":1894632,"amount":1278534912,"turnover":1.97,"close_adj":10.41}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-01","open":6.71,"high":6.8,"low":6.6,"close":6.76,"volume":1617046,"amount":1082512240,"turnover":1.69,"close_adj":10.41}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-02","open":6.74,"high":6.81,"low":6.66,"close":6.72,"volume":1061603,"amount":714041440,"turnover":1.11,"close_adj":10.37}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-03","open":6.7,"high":6.75,"low":6.61,"close":6.67,"volume":1237519,"amount":827416288,"turnover":1.29,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-04","open":6.65,"high":6.77,"low":6.61,"close":6.63,"volume":1640105,"amount":1093445024,"turnover":1.71,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-05","open":6.63,"high":6.96,"low":6.62,"close":6.92,"volume":3502706,"amount":2397144448,"turnover":3.65,"close_adj":10.58}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-08","open":6.97,"high":7.02,"low":6.82,"close":6.94,"volume":2238483,"amount":1555257408,"turnover":2.33,"close_adj":10.6}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-09","open":6.9,"high":6.97,"low":6.81,"close":6.9,"volume":1515097,"amount":1040706832,"turnover":1.58,"close_adj":10.56}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-10","open":7.13,"high":7.36,"low":7.04,"close":7.16,"volume":3558165,"amount":2550625360,"turnover":3.71,"close_adj":10.84}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-18","open":7.23,"high":7.24,"low":7.08,"close":7.1,"volume":2152975,"amount":1542495536,"turnover":2.24,"close_adj":10.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-19","open":7.08,"high":7.17,"low":7.05,"close":7.11,"volume":1477923,"amount":1049996240,"turnover":1.54,"close_adj":10.79}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-22","open":7.08,"high":7.3,"low":7.04,"close":7.29,"volume":2221512,"amount":1597139072,"turnover":2.32,"close_adj":10.98}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-23","open":7.24,"high":7.48,"low":7.24,"close":7.38,"volume":2292304,"amount":1687739440,"turnover":2.39,"close_adj":11.08}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-24","open":7.4,"high":7.41,"low":7.1,"close":7.15,"volume":1691877,"amount":1225650048,"turnover":1.76,"close_adj":10.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-25","open":7.18,"high":7.45,"low":7.15,"close":7.36,"volume":1979649,"amount":1448844944,"turnover":2.06,"close_adj":11.05}
{"symbol":"601939.SH","name":"建设银行","date":"2021-02-26","open":7.27,"high":7.52,"low":7.2,"close":7.26,"volume":2465777,"amount":1819432848,"turnover":2.57,"close_adj":10.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-01","open":7.25,"high":7.3,"low":7.18,"close":7.27,"volume":1077804,"amount":780233776,"turnover":1.12,"close_adj":10.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-02","open":7.25,"high":7.25,"low":6.98,"close":7.05,"volume":1674060,"amount":1184618992,"turnover":1.74,"close_adj":10.72}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-03","open":7.03,"high":7.49,"low":7,"close":7.49,"volume":2722066,"amount":1994836656,"turnover":2.84,"close_adj":11.19}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-04","open":7.43,"high":7.53,"low":7.39,"close":7.45,"volume":1636708,"amount":1220616704,"turnover":1.71,"close_adj":11.15}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-05","open":7.4,"high":7.54,"low":7.22,"close":7.46,"volume":1849724,"amount":1364412960,"turnover":1.93,"close_adj":11.16}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-08","open":7.5,"high":7.6,"low":7.29,"close":7.34,"volume":1791475,"amount":1331172384,"turnover":1.87,"close_adj":11.03}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-09","open":7.37,"high":7.46,"low":7.2,"close":7.22,"volume":1733356,"amount":1268745760,"turnover":1.81,"close_adj":10.9}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-10","open":7.22,"high":7.32,"low":7.1,"close":7.22,"volume":1224907,"amount":882205632,"turnover":1.28,"close_adj":10.9}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-11","open":7.28,"high":7.41,"low":7.28,"close":7.41,"volume":1234258,"amount":908045824,"turnover":1.29,"close_adj":11.11}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-12","open":7.37,"high":7.42,"low":7.3,"close":7.33,"volume":961304,"amount":707484608,"turnover":1,"close_adj":11.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-15","open":7.33,"high":7.54,"low":7.31,"close":7.45,"volume":1372112,"amount":1022572608,"turnover":1.43,"close_adj":11.15}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-16","open":7.49,"high":7.63,"low":7.42,"close":7.58,"volume":1345482,"amount":1017155424,"turnover":1.4,"close_adj":11.29}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-17","open":7.53,"high":7.53,"low":7.37,"close":7.45,"volume":1082709,"amount":805777168,"turnover":1.13,"close_adj":11.15}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-18","open":7.42,"high":7.5,"low":7.38,"close":7.42,"volume":780683,"amount":578939920,"turnover":0.81,"close_adj":11.12}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-19","open":7.44,"high":7.46,"low":7.2,"close":7.21,"volume":1315455,"amount":956628784,"turnover":1.37,"close_adj":10.89}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-22","open":7.19,"high":7.35,"low":7.17,"close":7.33,"volume":1017158,"amount":740793408,"turnover":1.06,"close_adj":11.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-23","open":7.3,"high":7.38,"low":7.2,"close":7.27,"volume":1000638,"amount":726428400,"turnover":1.04,"close_adj":10.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-24","open":7.26,"high":7.28,"low":7.06,"close":7.15,"volume":1177533,"amount":840660752,"turnover":1.23,"close_adj":10.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-25","open":7.16,"high":7.19,"low":7.06,"close":7.06,"volume":820607,"amount":582652864,"turnover":0.86,"close_adj":10.73}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-26","open":7.08,"high":7.11,"low":7.02,"close":7.09,"volume":897853,"amount":633984768,"turnover":0.94,"close_adj":10.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-29","open":7.11,"high":7.22,"low":7.07,"close":7.21,"volume":1328725,"amount":947720640,"turnover":1.39,"close_adj":10.89}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-30","open":7.2,"high":7.25,"low":7.14,"close":7.24,"volume":1003388,"amount":722573616,"turnover":1.05,"close_adj":10.93}
{"symbol":"601939.SH","name":"建设银行","date":"2021-03-31","open":7.21,"high":7.35,"low":7.2,"close":7.35,"volume":1044187,"amount":761683504,"turnover":1.09,"close_adj":11.04}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-01","open":7.31,"high":7.39,"low":7.29,"close":7.3,"volume":558741,"amount":410097984,"turnover":0.58,"close_adj":10.99}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-02","open":7.3,"high":7.33,"low":7.11,"close":7.16,"volume":1089234,"amount":781934576,"turnover":1.14,"close_adj":10.84}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-06","open":7.16,"high":7.23,"low":7.12,"close":7.23,"volume":574298,"amount":411702576,"turnover":0.6,"close_adj":10.92}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-07","open":7.24,"high":7.29,"low":7.2,"close":7.24,"volume":628896,"amount":455434256,"turnover":0.66,"close_adj":10.93}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-08","open":7.24,"high":7.28,"low":7.2,"close":7.25,"volume":627352,"amount":454105920,"turnover":0.65,"close_adj":10.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-09","open":7.25,"high":7.25,"low":7.15,"close":7.18,"volume":786501,"amount":565744768,"turnover":0.82,"close_adj":10.86}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-12","open":7.19,"high":7.33,"low":7.15,"close":7.28,"volume":1148969,"amount":833853344,"turnover":1.2,"close_adj":10.97}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-13","open":7.31,"high":7.39,"low":7.24,"close":7.34,"volume":1023447,"amount":749692464,"turnover":1.07,"close_adj":11.03}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-14","open":7.33,"high":7.34,"low":7.2,"close":7.24,"volume":739274,"amount":535810944,"turnover":0.77,"close_adj":10.93}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-15","open":7.21,"high":7.27,"low":7.18,"close":7.26,"volume":723491,"amount":523173216,"turnover":0.75,"close_adj":10.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-16","open":7.24,"high":7.28,"low":7.21,"close":7.26,"volume":611856,"amount":443278704,"turnover":0.64,"close_adj":10.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-19","open":7.23,"high":7.29,"low":7.21,"close":7.27,"volume":721902,"amount":523933504,"turnover":0.75,"close_adj":10.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-20","open":7.23,"high":7.25,"low":7.15,"close":7.17,"volume":970163,"amount":697893136,"turnover":1.01,"close_adj":10.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-21","open":7.15,"high":7.21,"low":7.14,"close":7.15,"volume":746284,"amount":535285984,"turnover":0.78,"close_adj":10.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-22","open":7.17,"high":7.17,"low":7.08,"close":7.12,"volume":736014,"amount":523505168,"turnover":0.77,"close_adj":10.8}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-23","open":7.12,"high":7.14,"low":7,"close":7.08,"volume":953984,"amount":674407072,"turnover":0.99,"close_adj":10.75}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-26","open":7.11,"high":7.13,"low":7.01,"close":7.03,"volume":875459,"amount":618488928,"turnover":0.91,"close_adj":10.7}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-27","open":7.03,"high":7.03,"low":6.97,"close":6.98,"volume":534915,"amount":373787136,"turnover":0.56,"close_adj":10.65}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-28","open":6.99,"high":6.99,"low":6.92,"close":6.94,"volume":665652,"amount":461785776,"turnover":0.69,"close_adj":10.6}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-29","open":6.94,"high":6.97,"low":6.9,"close":6.95,"volume":1030874,"amount":714346816,"turnover":1.07,"close_adj":10.62}
{"symbol":"601939.SH","name":"建设银行","date":"2021-04-30","open":6.93,"high":6.94,"low":6.7,"close":6.73,"volume":1982359,"amount":1341746464,"turnover":2.07,"close_adj":10.38}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-06","open":6.74,"high":6.8,"low":6.72,"close":6.73,"volume":937863,"amount":633171616,"turnover":0.98,"close_adj":10.38}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-07","open":6.75,"high":6.92,"low":6.69,"close":6.87,"volume":1170948,"amount":800079968,"turnover":1.22,"close_adj":10.53}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-10","open":6.87,"high":6.94,"low":6.85,"close":6.94,"volume":796374,"amount":549328080,"turnover":0.83,"close_adj":10.6}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-11","open":6.91,"high":6.96,"low":6.87,"close":6.91,"volume":514518,"amount":355215712,"turnover":0.54,"close_adj":10.57}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-12","open":6.85,"high":7,"low":6.85,"close":6.99,"volume":969091,"amount":674445488,"turnover":1.01,"close_adj":10.66}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-13","open":6.97,"high":7.01,"low":6.9,"close":6.95,"volume":610206,"amount":423958672,"turnover":0.64,"close_adj":10.62}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-14","open":6.95,"high":7,"low":6.9,"close":6.98,"volume":814951,"amount":566369808,"turnover":0.85,"close_adj":10.65}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-17","open":6.96,"high":7.07,"low":6.94,"close":6.99,"volume":859501,"amount":602602592,"turnover":0.9,"close_adj":10.66}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-18","open":7,"high":7,"low":6.95,"close":6.97,"volume":361264,"amount":251600687,"turnover":0.38,"close_adj":10.64}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-19","open":6.97,"high":6.97,"low":6.9,"close":6.93,"volume":441263,"amount":305552816,"turnover":0.46,"close_adj":10.59}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-20","open":6.92,"high":6.98,"low":6.9,"close":6.94,"volume":435869,"amount":302147744,"turnover":0.45,"close_adj":10.6}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-21","open":6.94,"high":6.96,"low":6.85,"close":6.87,"volume":584298,"amount":402726272,"turnover":0.61,"close_adj":10.53}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-24","open":6.88,"high":6.91,"low":6.83,"close":6.85,"volume":476243,"amount":326858384,"turnover":0.5,"close_adj":10.51}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-25","open":6.84,"high":7,"low":6.78,"close":7,"volume":1289323,"amount":890917776,"turnover":1.34,"close_adj":10.67}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-26","open":6.99,"high":7.07,"low":6.96,"close":7.02,"volume":1021776,"amount":716960720,"turnover":1.07,"close_adj":10.69}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-27","open":7,"high":7.02,"low":6.95,"close":6.97,"volume":894029,"amount":624176704,"turnover":0.93,"close_adj":10.64}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-28","open":6.97,"high":7.04,"low":6.95,"close":7.02,"volume":865107,"amount":604391168,"turnover":0.9,"close_adj":10.69}
{"symbol":"601939.SH","name":"建设银行","date":"2021-05-31","open":7.02,"high":7.02,"low":6.86,"close":6.93,"volume":1178819,"amount":813772560,"turnover":1.23,"close_adj":10.59}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-01","open":6.92,"high":6.92,"low":6.83,"close":6.86,"volume":907608,"amount":622024800,"turnover":0.95,"close_adj":10.52}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-02","open":6.86,"high":6.87,"low":6.76,"close":6.83,"volume":1152098,"amount":783643936,"turnover":1.2,"close_adj":10.49}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-03","open":6.81,"high":6.85,"low":6.76,"close":6.77,"volume":947781,"amount":643639840,"turnover":0.99,"close_adj":10.42}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-04","open":6.77,"high":6.85,"low":6.75,"close":6.81,"volume":795021,"amount":540123088,"turnover":0.83,"close_adj":10.47}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-07","open":6.79,"high":6.8,"low":6.76,"close":6.78,"volume":670732,"amount":454165392,"turnover":0.7,"close_adj":10.43}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-08","open":6.78,"high":6.81,"low":6.75,"close":6.81,"volume":864758,"amount":585614832,"turnover":0.9,"close_adj":10.47}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-09","open":6.78,"high":6.84,"low":6.78,"close":6.79,"volume":710997,"amount":484134144,"turnover":0.74,"close_adj":10.44}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-10","open":6.78,"high":6.83,"low":6.77,"close":6.79,"volume":780310,"amount":530897152,"turnover":0.81,"close_adj":10.44}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-11","open":6.79,"high":6.81,"low":6.73,"close":6.76,"volume":852347,"amount":576459904,"turnover":0.89,"close_adj":10.41}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-15","open":6.75,"high":6.76,"low":6.68,"close":6.7,"volume":688370,"amount":461437424,"turnover":0.72,"close_adj":10.35}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-16","open":6.7,"high":6.76,"low":6.67,"close":6.72,"volume":684261,"amount":459565552,"turnover":0.71,"close_adj":10.37}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-17","open":6.72,"high":6.8,"low":6.69,"close":6.72,"volume":914333,"amount":617378464,"turnover":0.95,"close_adj":10.37}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-18","open":6.7,"high":6.72,"low":6.67,"close":6.68,"volume":715865,"amount":478793040,"turnover":0.75,"close_adj":10.33}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-21","open":6.67,"high":6.7,"low":6.64,"close":6.65,"volume":684287,"amount":456181088,"turnover":0.71,"close_adj":10.29}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-22","open":6.67,"high":6.7,"low":6.65,"close":6.67,"volume":578890,"amount":386045232,"turnover":0.6,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-23","open":6.65,"high":6.67,"low":6.6,"close":6.62,"volume":956735,"amount":633902960,"turnover":1,"close_adj":10.26}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-24","open":6.63,"high":6.69,"low":6.6,"close":6.67,"volume":841272,"amount":559498752,"turnover":0.88,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-25","open":6.66,"high":6.75,"low":6.65,"close":6.74,"volume":881908,"amount":592034816,"turnover":0.92,"close_adj":10.39}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-28","open":6.74,"high":6.74,"low":6.63,"close":6.64,"volume":979159,"amount":652684448,"turnover":1.02,"close_adj":10.28}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-29","open":6.64,"high":6.64,"low":6.59,"close":6.59,"volume":893240,"amount":590398544,"turnover":0.93,"close_adj":10.23}
{"symbol":"601939.SH","name":"建设银行","date":"2021-06-30","open":6.61,"high":6.65,"low":6.59,"close":6.65,"volume":619283,"amount":409429840,"turnover":0.65,"close_adj":10.29}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-01","open":6.65,"high":6.75,"low":6.63,"close":6.75,"volume":1087543,"amount":727527040,"turnover":1.13,"close_adj":10.4}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-02","open":6.7,"high":6.7,"low":6.63,"close":6.68,"volume":768407,"amount":511832992,"turnover":0.8,"close_adj":10.33}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-05","open":6.66,"high":6.67,"low":6.58,"close":6.64,"volume":897862,"amount":593728576,"turnover":0.94,"close_adj":10.28}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-06","open":6.63,"high":6.7,"low":6.6,"close":6.69,"volume":722133,"amount":481549232,"turnover":0.75,"close_adj":10.34}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-07","open":6.7,"high":6.73,"low":6.64,"close":6.67,"volume":630027,"amount":421173824,"turnover":0.66,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-08","open":6.66,"high":6.68,"low":6.55,"close":6.57,"volume":1426341,"amount":939687808,"turnover":1.49,"close_adj":10.21}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-09","open":6.55,"high":6.57,"low":6.45,"close":6.48,"volume":1213477,"amount":788190992,"turnover":1.26,"close_adj":10.11}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-12","open":6.52,"high":6.54,"low":6.36,"close":6.38,"volume":1622916,"amount":1041873232,"turnover":1.69,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-13","open":6.39,"high":6.41,"low":6.34,"close":6.39,"volume":1226345,"amount":780708192,"turnover":1.28,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-14","open":6.39,"high":6.39,"low":6.3,"close":6.3,"volume":1336664,"amount":844545376,"turnover":1.39,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-15","open":5.99,"high":6.08,"low":5.96,"close":6.06,"volume":1371567,"amount":826889712,"turnover":1.43,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-16","open":6.05,"high":6.08,"low":6.01,"close":6.06,"volume":675968,"amount":408754832,"turnover":0.7,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-19","open":6.05,"high":6.06,"low":5.98,"close":6.03,"volume":729659,"amount":439183648,"turnover":0.76,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-20","open":6.02,"high":6.03,"low":5.98,"close":5.99,"volume":694571,"amount":416495888,"turnover":0.72,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-21","open":6,"high":6.02,"low":5.91,"close":5.93,"volume":1116322,"amount":664669696,"turnover":1.16,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-22","open":5.93,"high":5.98,"low":5.9,"close":5.95,"volume":912186,"amount":542076960,"turnover":0.95,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-23","open":5.95,"high":5.95,"low":5.9,"close":5.92,"volume":923115,"amount":545965168,"turnover":0.96,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-26","open":5.91,"high":5.92,"low":5.83,"close":5.86,"volume":968666,"amount":567808672,"turnover":1.01,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-27","open":5.86,"high":5.87,"low":5.78,"close":5.8,"volume":926642,"amount":540236336,"turnover":0.97,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-28","open":5.8,"high":5.88,"low":5.78,"close":5.88,"volume":1070669,"amount":625948320,"turnover":1.12,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-29","open":5.88,"high":5.9,"low":5.8,"close":5.82,"volume":773674,"amount":450537200,"turnover":0.81,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2021-07-30","open":5.8,"high":5.81,"low":5.73,"close":5.76,"volume":908010,"amount":522858800,"turnover":0.95,"close_adj":9.69}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-02","open":5.74,"high":5.81,"low":5.68,"close":5.79,"volume":921017,"amount":529781248,"turnover":0.96,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-03","open":5.78,"high":5.79,"low":5.72,"close":5.74,"volume":644323,"amount":369729264,"turnover":0.67,"close_adj":9.67}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-04","open":5.74,"high":5.77,"low":5.71,"close":5.71,"volume":699408,"amount":400715040,"turnover":0.73,"close_adj":9.64}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-05","open":5.71,"high":5.74,"low":5.69,"close":5.7,"volume":636527,"amount":363314048,"turnover":0.66,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-06","open":5.7,"high":5.7,"low":5.64,"close":5.68,"volume":704675,"amount":399453248,"turnover":0.73,"close_adj":9.61}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-09","open":5.68,"high":5.8,"low":5.66,"close":5.74,"volume":1065247,"amount":612977312,"turnover":1.11,"close_adj":9.67}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-10","open":5.75,"high":5.84,"low":5.72,"close":5.83,"volume":904777,"amount":523514128,"turnover":0.94,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-11","open":5.86,"high":6.05,"low":5.85,"close":5.99,"volume":1816949,"amount":1084859152,"turnover":1.89,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-12","open":5.96,"high":5.99,"low":5.92,"close":5.93,"volume":608431,"amount":362063632,"turnover":0.63,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-13","open":5.94,"high":5.95,"low":5.9,"close":5.91,"volume":451542,"amount":267101196,"turnover":0.47,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-16","open":5.93,"high":5.96,"low":5.89,"close":5.9,"volume":593159,"amount":351282832,"turnover":0.62,"close_adj":9.84}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-17","open":5.91,"high":5.95,"low":5.87,"close":5.91,"volume":869918,"amount":513721664,"turnover":0.91,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-18","open":5.89,"high":6.01,"low":5.88,"close":5.99,"volume":1402862,"amount":835566736,"turnover":1.46,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-19","open":5.97,"high":5.97,"low":5.9,"close":5.93,"volume":875045,"amount":518483264,"turnover":0.91,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-20","open":5.93,"high":5.96,"low":5.9,"close":5.93,"volume":1013722,"amount":601244528,"turnover":1.06,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-23","open":5.92,"high":5.95,"low":5.9,"close":5.92,"volume":529524,"amount":313705904,"turnover":0.55,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-24","open":5.92,"high":5.95,"low":5.91,"close":5.93,"volume":578260,"amount":342961808,"turnover":0.6,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-25","open":5.94,"high":5.94,"low":5.88,"close":5.89,"volume":626635,"amount":369997984,"turnover":0.65,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-26","open":5.88,"high":5.9,"low":5.85,"close":5.87,"volume":549406,"amount":322512512,"turnover":0.57,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-27","open":5.86,"high":5.89,"low":5.85,"close":5.85,"volume":566171,"amount":331828080,"turnover":0.59,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-30","open":5.87,"high":5.87,"low":5.75,"close":5.77,"volume":914507,"amount":529783248,"turnover":0.95,"close_adj":9.7}
{"symbol":"601939.SH","name":"建设银行","date":"2021-08-31","open":5.78,"high":5.85,"low":5.76,"close":5.85,"volume":904414,"amount":524462736,"turnover":0.94,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-01","open":5.84,"high":5.99,"low":5.84,"close":5.95,"volume":1463360,"amount":868570256,"turnover":1.53,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-02","open":5.94,"high":5.98,"low":5.92,"close":5.96,"volume":717930,"amount":426924896,"turnover":0.75,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-03","open":5.96,"high":6.04,"low":5.92,"close":6.01,"volume":1166856,"amount":698909184,"turnover":1.22,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-06","open":6,"high":6.03,"low":5.98,"close":6,"volume":721746,"amount":433464848,"turnover":0.75,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-07","open":6,"high":6.1,"low":5.98,"close":6.07,"volume":1215284,"amount":734618000,"turnover":1.27,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-08","open":6.07,"high":6.24,"low":6.06,"close":6.22,"volume":2095146,"amount":1292983056,"turnover":2.18,"close_adj":10.18}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-09","open":6.18,"high":6.29,"low":6.12,"close":6.23,"volume":1657141,"amount":1029636400,"turnover":1.73,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-10","open":6.23,"high":6.35,"low":6.22,"close":6.27,"volume":1759594,"amount":1105974592,"turnover":1.83,"close_adj":10.24}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-13","open":6.26,"high":6.3,"low":6.19,"close":6.29,"volume":1422086,"amount":889729712,"turnover":1.48,"close_adj":10.26}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-14","open":6.28,"high":6.31,"low":6.13,"close":6.15,"volume":1347641,"amount":836481120,"turnover":1.4,"close_adj":10.11}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-15","open":6.15,"high":6.18,"low":6.11,"close":6.12,"volume":670279,"amount":411591872,"turnover":0.7,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-16","open":6.14,"high":6.19,"low":6.05,"close":6.05,"volume":986547,"amount":604443600,"turnover":1.03,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-17","open":6.07,"high":6.09,"low":6.02,"close":6.07,"volume":845333,"amount":512056208,"turnover":0.88,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-22","open":5.95,"high":5.99,"low":5.88,"close":5.95,"volume":1287800,"amount":764120240,"turnover":1.34,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-23","open":5.98,"high":6.06,"low":5.96,"close":5.99,"volume":740267,"amount":443895168,"turnover":0.77,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-24","open":5.99,"high":6,"low":5.93,"close":5.93,"volume":618462,"amount":368224272,"turnover":0.64,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-27","open":5.94,"high":5.96,"low":5.9,"close":5.9,"volume":701168,"amount":414698480,"turnover":0.73,"close_adj":9.84}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-28","open":5.91,"high":5.98,"low":5.89,"close":5.97,"volume":748596,"amount":444901024,"turnover":0.78,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-29","open":5.94,"high":6.05,"low":5.91,"close":6,"volume":1082287,"amount":647198080,"turnover":1.13,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-09-30","open":5.98,"high":6.01,"low":5.95,"close":5.97,"volume":579949,"amount":345952608,"turnover":0.6,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-08","open":5.98,"high":6.05,"low":5.97,"close":6.04,"volume":712013,"amount":428569824,"turnover":0.74,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-11","open":6.04,"high":6.14,"low":6.04,"close":6.11,"volume":922985,"amount":563165056,"turnover":0.96,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-12","open":6.09,"high":6.13,"low":6.06,"close":6.09,"volume":641088,"amount":390633632,"turnover":0.67,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-13","open":6.09,"high":6.11,"low":6,"close":6.05,"volume":637259,"amount":384844656,"turnover":0.66,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-14","open":6.05,"high":6.07,"low":6.02,"close":6.04,"volume":381167,"amount":230185816,"turnover":0.4,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-15","open":6.04,"high":6.07,"low":6.01,"close":6.04,"volume":538827,"amount":325569920,"turnover":0.56,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-18","open":6.04,"high":6.06,"low":5.99,"close":6,"volume":680144,"amount":408893024,"turnover":0.71,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-19","open":6,"high":6.05,"low":5.98,"close":6.04,"volume":482860,"amount":290921456,"turnover":0.5,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-20","open":6.04,"high":6.06,"low":5.98,"close":6.01,"volume":486946,"amount":292595312,"turnover":0.51,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-21","open":6.02,"high":6.08,"low":6.01,"close":6.08,"volume":763872,"amount":462077184,"turnover":0.8,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-22","open":6.07,"high":6.12,"low":6.04,"close":6.07,"volume":697539,"amount":423751168,"turnover":0.73,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-25","open":6.03,"high":6.07,"low":6.01,"close":6.05,"volume":509260,"amount":307087392,"turnover":0.53,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-26","open":6.05,"high":6.06,"low":6.01,"close":6.03,"volume":514242,"amount":310295504,"turnover":0.54,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-27","open":6.02,"high":6.02,"low":5.97,"close":6.01,"volume":619369,"amount":371217216,"turnover":0.65,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-28","open":5.99,"high":6.01,"low":5.96,"close":5.97,"volume":370136,"amount":221225108,"turnover":0.39,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2021-10-29","open":5.98,"high":5.99,"low":5.9,"close":5.93,"volume":944306,"amount":560524304,"turnover":0.98,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-01","open":5.93,"high":6.01,"low":5.91,"close":5.99,"volume":1065241,"amount":635843232,"turnover":1.11,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-02","open":5.98,"high":6,"low":5.87,"close":5.9,"volume":1228935,"amount":728076240,"turnover":1.28,"close_adj":9.84}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-03","open":5.91,"high":5.91,"low":5.86,"close":5.86,"volume":711337,"amount":417608048,"turnover":0.74,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-04","open":5.87,"high":5.87,"low":5.82,"close":5.84,"volume":668696,"amount":390164416,"turnover":0.7,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-05","open":5.83,"high":5.84,"low":5.79,"close":5.8,"volume":620081,"amount":360489152,"turnover":0.65,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-08","open":5.8,"high":5.83,"low":5.78,"close":5.81,"volume":380279,"amount":221015268,"turnover":0.4,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-09","open":5.82,"high":5.84,"low":5.8,"close":5.84,"volume":351333,"amount":204510461,"turnover":0.37,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-10","open":5.84,"high":5.84,"low":5.78,"close":5.82,"volume":573969,"amount":333019264,"turnover":0.6,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-11","open":5.82,"high":5.88,"low":5.8,"close":5.87,"volume":562166,"amount":329195520,"turnover":0.59,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-12","open":5.87,"high":5.87,"low":5.82,"close":5.85,"volume":478110,"amount":279342032,"turnover":0.5,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-15","open":5.83,"high":5.85,"low":5.81,"close":5.83,"volume":597553,"amount":348200656,"turnover":0.62,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-16","open":5.83,"high":5.84,"low":5.81,"close":5.84,"volume":599422,"amount":349313600,"turnover":0.62,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-17","open":5.83,"high":5.84,"low":5.81,"close":5.83,"volume":637235,"amount":370926512,"turnover":0.66,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-18","open":5.82,"high":5.84,"low":5.8,"close":5.83,"volume":563138,"amount":327540864,"turnover":0.59,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-19","open":5.82,"high":5.86,"low":5.8,"close":5.84,"volume":674397,"amount":393028752,"turnover":0.7,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-22","open":5.84,"high":5.84,"low":5.81,"close":5.81,"volume":609387,"amount":354611056,"turnover":0.64,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-23","open":5.82,"high":5.83,"low":5.8,"close":5.82,"volume":535654,"amount":311741856,"turnover":0.56,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-24","open":5.82,"high":5.84,"low":5.8,"close":5.82,"volume":526249,"amount":306239008,"turnover":0.55,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-25","open":5.81,"high":5.82,"low":5.8,"close":5.81,"volume":454788,"amount":264185104,"turnover":0.47,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-26","open":5.8,"high":5.81,"low":5.77,"close":5.79,"volume":768288,"amount":444617856,"turnover":0.8,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-29","open":5.76,"high":5.78,"low":5.74,"close":5.76,"volume":737766,"amount":424800848,"turnover":0.77,"close_adj":9.69}
{"symbol":"601939.SH","name":"建设银行","date":"2021-11-30","open":5.76,"high":5.77,"low":5.74,"close":5.76,"volume":520076,"amount":299282272,"turnover":0.54,"close_adj":9.69}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-01","open":5.75,"high":5.79,"low":5.74,"close":5.79,"volume":495912,"amount":285877552,"turnover":0.52,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-02","open":5.77,"high":5.81,"low":5.76,"close":5.8,"volume":571866,"amount":331019856,"turnover":0.6,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-03","open":5.8,"high":5.82,"low":5.76,"close":5.81,"volume":658750,"amount":381448944,"turnover":0.69,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-06","open":5.81,"high":5.87,"low":5.8,"close":5.85,"volume":942702,"amount":550999728,"turnover":0.98,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-07","open":5.89,"high":5.91,"low":5.85,"close":5.89,"volume":945879,"amount":556050432,"turnover":0.99,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-08","open":5.89,"high":5.9,"low":5.85,"close":5.87,"volume":559544,"amount":328357408,"turnover":0.58,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-09","open":5.88,"high":5.94,"low":5.85,"close":5.91,"volume":932333,"amount":550019024,"turnover":0.97,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-10","open":5.88,"high":5.9,"low":5.84,"close":5.88,"volume":854870,"amount":501504640,"turnover":0.89,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-13","open":5.88,"high":5.92,"low":5.87,"close":5.88,"volume":632854,"amount":373005760,"turnover":0.66,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-14","open":5.87,"high":5.88,"low":5.82,"close":5.83,"volume":606700,"amount":354505216,"turnover":0.63,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-15","open":5.81,"high":5.84,"low":5.81,"close":5.83,"volume":380183,"amount":221330389,"turnover":0.4,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-16","open":5.82,"high":5.84,"low":5.81,"close":5.84,"volume":532498,"amount":310301504,"turnover":0.56,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-17","open":5.82,"high":5.85,"low":5.82,"close":5.83,"volume":423111,"amount":246667813,"turnover":0.44,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-20","open":5.82,"high":5.83,"low":5.81,"close":5.83,"volume":633875,"amount":369079648,"turnover":0.66,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-21","open":5.81,"high":5.91,"low":5.8,"close":5.87,"volume":1067628,"amount":627154688,"turnover":1.11,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-22","open":5.88,"high":5.9,"low":5.86,"close":5.88,"volume":573704,"amount":337264560,"turnover":0.6,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-23","open":5.89,"high":5.9,"low":5.85,"close":5.89,"volume":574414,"amount":337444240,"turnover":0.6,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-24","open":5.88,"high":5.91,"low":5.86,"close":5.91,"volume":595742,"amount":351303920,"turnover":0.62,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-27","open":5.89,"high":5.9,"low":5.87,"close":5.87,"volume":478059,"amount":281176896,"turnover":0.5,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-28","open":5.88,"high":5.92,"low":5.87,"close":5.91,"volume":593570,"amount":350286112,"turnover":0.62,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-29","open":5.89,"high":5.91,"low":5.86,"close":5.87,"volume":476375,"amount":280098448,"turnover":0.5,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-30","open":5.87,"high":5.88,"low":5.85,"close":5.87,"volume":471584,"amount":276509056,"turnover":0.49,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2021-12-31","open":5.86,"high":5.87,"low":5.84,"close":5.86,"volume":490954,"amount":287442720,"turnover":0.51,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-04","open":5.85,"high":5.92,"low":5.85,"close":5.91,"volume":1170367,"amount":688795984,"turnover":1.22,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-05","open":5.91,"high":6.04,"low":5.9,"close":6.03,"volume":1955978,"amount":1172208320,"turnover":2.04,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-06","open":6,"high":6.09,"low":6,"close":6.05,"volume":1538672,"amount":931469104,"turnover":1.6,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-07","open":6.06,"high":6.15,"low":6.01,"close":6.14,"volume":1417183,"amount":865517536,"turnover":1.48,"close_adj":10.1}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-10","open":6.13,"high":6.18,"low":6.08,"close":6.12,"volume":1128448,"amount":689894064,"turnover":1.18,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-11","open":6.11,"high":6.17,"low":6.09,"close":6.14,"volume":716828,"amount":439895600,"turnover":0.75,"close_adj":10.1}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-12","open":6.14,"high":6.14,"low":6.03,"close":6.08,"volume":1070263,"amount":650299904,"turnover":1.12,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-13","open":6.08,"high":6.16,"low":6.06,"close":6.11,"volume":1070622,"amount":655483776,"turnover":1.12,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-14","open":6.09,"high":6.12,"low":5.98,"close":6.02,"volume":1186371,"amount":714738608,"turnover":1.24,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-17","open":6,"high":6.05,"low":5.96,"close":5.98,"volume":720347,"amount":431424032,"turnover":0.75,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-18","open":5.98,"high":6.07,"low":5.96,"close":6.07,"volume":1127339,"amount":679160336,"turnover":1.18,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-19","open":6.04,"high":6.08,"low":6.03,"close":6.05,"volume":724304,"amount":438204368,"turnover":0.75,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-20","open":6.05,"high":6.15,"low":6.04,"close":6.13,"volume":1278754,"amount":782367696,"turnover":1.33,"close_adj":10.09}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-21","open":6.11,"high":6.12,"low":6.05,"close":6.07,"volume":767223,"amount":465969520,"turnover":0.8,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-24","open":6.08,"high":6.11,"low":6.02,"close":6.08,"volume":859546,"amount":521315616,"turnover":0.9,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-25","open":6.06,"high":6.07,"low":6,"close":6,"volume":671313,"amount":404751936,"turnover":0.7,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-26","open":5.99,"high":6.06,"low":5.98,"close":6.04,"volume":647559,"amount":390444576,"turnover":0.67,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-27","open":6.02,"high":6.07,"low":6,"close":6.04,"volume":736119,"amount":444630848,"turnover":0.77,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2022-01-28","open":6.05,"high":6.08,"low":5.99,"close":5.99,"volume":850108,"amount":512137376,"turnover":0.89,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-07","open":6.03,"high":6.16,"low":6.02,"close":6.13,"volume":1480006,"amount":904434480,"turnover":1.54,"close_adj":10.09}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-08","open":6.13,"high":6.34,"low":6.13,"close":6.33,"volume":2546232,"amount":1592208352,"turnover":2.65,"close_adj":10.3}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-09","open":6.33,"high":6.37,"low":6.24,"close":6.29,"volume":1408602,"amount":887031072,"turnover":1.47,"close_adj":10.26}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-10","open":6.29,"high":6.35,"low":6.25,"close":6.33,"volume":1276014,"amount":805654992,"turnover":1.33,"close_adj":10.3}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-11","open":6.3,"high":6.44,"low":6.3,"close":6.37,"volume":1258075,"amount":802338416,"turnover":1.31,"close_adj":10.34}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-14","open":6.35,"high":6.37,"low":6.24,"close":6.26,"volume":1232203,"amount":774084640,"turnover":1.28,"close_adj":10.23}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-15","open":6.27,"high":6.32,"low":6.19,"close":6.21,"volume":1018252,"amount":635114224,"turnover":1.06,"close_adj":10.17}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-16","open":6.21,"high":6.29,"low":6.18,"close":6.23,"volume":706196,"amount":440351456,"turnover":0.74,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-17","open":6.23,"high":6.28,"low":6.22,"close":6.25,"volume":703714,"amount":440161008,"turnover":0.73,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-18","open":6.24,"high":6.3,"low":6.22,"close":6.3,"volume":756995,"amount":474598288,"turnover":0.79,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-21","open":6.28,"high":6.29,"low":6.18,"close":6.27,"volume":821407,"amount":511910464,"turnover":0.86,"close_adj":10.24}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-22","open":6.23,"high":6.26,"low":6.2,"close":6.22,"volume":652481,"amount":405529296,"turnover":0.68,"close_adj":10.18}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-23","open":6.23,"high":6.24,"low":6.13,"close":6.15,"volume":1034186,"amount":637053616,"turnover":1.08,"close_adj":10.11}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-24","open":6.13,"high":6.14,"low":6.05,"close":6.06,"volume":954920,"amount":580904848,"turnover":1,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-25","open":6.06,"high":6.09,"low":6,"close":6.01,"volume":1063151,"amount":641187088,"turnover":1.11,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-02-28","open":6.02,"high":6.04,"low":5.97,"close":6.03,"volume":854278,"amount":513267056,"turnover":0.89,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-01","open":6.05,"high":6.12,"low":6.02,"close":6.1,"volume":989396,"amount":599580304,"turnover":1.03,"close_adj":10.05}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-02","open":6.08,"high":6.12,"low":6.06,"close":6.08,"volume":535566,"amount":326405696,"turnover":0.56,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-03","open":6.08,"high":6.18,"low":6.08,"close":6.17,"volume":903596,"amount":554503328,"turnover":0.94,"close_adj":10.13}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-04","open":6.15,"high":6.17,"low":6.06,"close":6.14,"volume":1025320,"amount":628103040,"turnover":1.07,"close_adj":10.1}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-07","open":6.09,"high":6.13,"low":6.05,"close":6.07,"volume":950239,"amount":578482704,"turnover":0.99,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-08","open":6.06,"high":6.1,"low":5.99,"close":6,"volume":1091066,"amount":659202528,"turnover":1.14,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-09","open":6,"high":6.05,"low":5.78,"close":5.95,"volume":1573975,"amount":932344160,"turnover":1.64,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-10","open":6,"high":6.02,"low":5.93,"close":5.99,"volume":921278,"amount":550797520,"turnover":0.96,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-11","open":5.97,"high":6.05,"low":5.9,"close":6.05,"volume":1032469,"amount":617493008,"turnover":1.08,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-14","open":5.98,"high":6.06,"low":5.95,"close":5.96,"volume":1050027,"amount":628629776,"turnover":1.09,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-15","open":5.94,"high":5.95,"low":5.8,"close":5.82,"volume":1962854,"amount":1149999152,"turnover":2.05,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-16","open":5.82,"high":5.9,"low":5.76,"close":5.89,"volume":1322357,"amount":771737344,"turnover":1.38,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-17","open":5.92,"high":5.94,"low":5.83,"close":5.87,"volume":1348900,"amount":791850192,"turnover":1.41,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-18","open":5.86,"high":6.01,"low":5.84,"close":5.99,"volume":1458613,"amount":869029696,"turnover":1.52,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-21","open":5.99,"high":6,"low":5.93,"close":5.95,"volume":691763,"amount":411844672,"turnover":0.72,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-22","open":5.95,"high":6.04,"low":5.93,"close":6.02,"volume":983316,"amount":590974544,"turnover":1.02,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-23","open":6.02,"high":6.03,"low":5.99,"close":6.03,"volume":611103,"amount":367241360,"turnover":0.64,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-24","open":6,"high":6.1,"low":5.99,"close":6.08,"volume":891821,"amount":541070096,"turnover":0.93,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-25","open":6.06,"high":6.12,"low":6.03,"close":6.09,"volume":875973,"amount":533665712,"turnover":0.91,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-28","open":6.07,"high":6.2,"low":6.02,"close":6.17,"volume":1285781,"amount":789528464,"turnover":1.34,"close_adj":10.13}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-29","open":6.19,"high":6.24,"low":6.14,"close":6.23,"volume":1158755,"amount":719379568,"turnover":1.21,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-30","open":6.24,"high":6.24,"low":6.16,"close":6.19,"volume":1043570,"amount":645740080,"turnover":1.09,"close_adj":10.15}
{"symbol":"601939.SH","name":"建设银行","date":"2022-03-31","open":6.17,"high":6.29,"low":6.16,"close":6.29,"volume":1330495,"amount":832555616,"turnover":1.39,"close_adj":10.26}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-01","open":6.24,"high":6.34,"low":6.24,"close":6.3,"volume":1419316,"amount":892950048,"turnover":1.48,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-06","open":6.28,"high":6.35,"low":6.25,"close":6.35,"volume":1162556,"amount":734261344,"turnover":1.21,"close_adj":10.32}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-07","open":6.34,"high":6.36,"low":6.22,"close":6.25,"volume":1093846,"amount":688785024,"turnover":1.14,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-08","open":6.26,"high":6.3,"low":6.22,"close":6.28,"volume":754694,"amount":473574416,"turnover":0.79,"close_adj":10.25}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-11","open":6.28,"high":6.28,"low":6.23,"close":6.25,"volume":742413,"amount":464585376,"turnover":0.77,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-12","open":6.24,"high":6.29,"low":6.19,"close":6.25,"volume":789079,"amount":491940192,"turnover":0.82,"close_adj":10.22}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-13","open":6.24,"high":6.3,"low":6.23,"close":6.24,"volume":576218,"amount":360580736,"turnover":0.6,"close_adj":10.2}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-14","open":6.26,"high":6.3,"low":6.24,"close":6.26,"volume":665168,"amount":416642304,"turnover":0.69,"close_adj":10.23}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-15","open":6.27,"high":6.27,"low":6.22,"close":6.23,"volume":703504,"amount":439019760,"turnover":0.73,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-18","open":6.21,"high":6.22,"low":6.08,"close":6.1,"volume":1043905,"amount":640429424,"turnover":1.09,"close_adj":10.05}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-19","open":6.1,"high":6.15,"low":6.05,"close":6.12,"volume":798316,"amount":486775376,"turnover":0.83,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-20","open":6.12,"high":6.14,"low":6.08,"close":6.09,"volume":633044,"amount":386012528,"turnover":0.66,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-21","open":6.09,"high":6.16,"low":6.07,"close":6.11,"volume":1066710,"amount":654004640,"turnover":1.11,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-22","open":6.11,"high":6.26,"low":6.1,"close":6.24,"volume":1363367,"amount":847333632,"turnover":1.42,"close_adj":10.2}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-25","open":6.19,"high":6.23,"low":6.1,"close":6.1,"volume":1373191,"amount":846474080,"turnover":1.43,"close_adj":10.05}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-26","open":6.1,"high":6.13,"low":6.04,"close":6.06,"volume":980508,"amount":595911936,"turnover":1.02,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-27","open":6.05,"high":6.07,"low":5.93,"close":6,"volume":1309538,"amount":785197296,"turnover":1.37,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-28","open":5.98,"high":6.08,"low":5.97,"close":6.05,"volume":885013,"amount":534118544,"turnover":0.92,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-04-29","open":6.06,"high":6.09,"low":5.98,"close":6.07,"volume":983448,"amount":593721792,"turnover":1.03,"close_adj":10.02}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-05","open":6.08,"high":6.11,"low":6.02,"close":6.06,"volume":1072858,"amount":649649760,"turnover":1.12,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-06","open":6.02,"high":6.05,"low":5.98,"close":6.01,"volume":683189,"amount":410498864,"turnover":0.71,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-09","open":5.99,"high":6.01,"low":5.96,"close":5.98,"volume":552518,"amount":330431520,"turnover":0.58,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-10","open":5.96,"high":6,"low":5.93,"close":6,"volume":658682,"amount":393284560,"turnover":0.69,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-11","open":6,"high":6,"low":5.94,"close":5.96,"volume":909659,"amount":542444432,"turnover":0.95,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-12","open":5.95,"high":5.97,"low":5.94,"close":5.96,"volume":521509,"amount":310482912,"turnover":0.54,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-13","open":5.96,"high":6.01,"low":5.95,"close":6,"volume":598326,"amount":358223200,"turnover":0.62,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-16","open":6,"high":6.01,"low":5.94,"close":6,"volume":702274,"amount":419199664,"turnover":0.73,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-17","open":5.98,"high":6.02,"low":5.95,"close":5.96,"volume":799951,"amount":478669504,"turnover":0.83,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-18","open":5.97,"high":5.98,"low":5.94,"close":5.98,"volume":712647,"amount":424502896,"turnover":0.74,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-19","open":5.96,"high":5.97,"low":5.93,"close":5.96,"volume":513852,"amount":305747824,"turnover":0.54,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-20","open":5.97,"high":6.01,"low":5.94,"close":5.98,"volume":871230,"amount":520940544,"turnover":0.91,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-23","open":5.98,"high":5.99,"low":5.95,"close":5.97,"volume":479176,"amount":285804896,"turnover":0.5,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-24","open":5.97,"high":5.99,"low":5.95,"close":5.96,"volume":778565,"amount":464832976,"turnover":0.81,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-25","open":5.97,"high":6,"low":5.95,"close":6,"volume":591551,"amount":354041696,"turnover":0.62,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-26","open":5.99,"high":6.03,"low":5.98,"close":6.03,"volume":632704,"amount":380177840,"turnover":0.66,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-27","open":6.03,"high":6.05,"low":6.01,"close":6.02,"volume":542776,"amount":327228320,"turnover":0.57,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-30","open":6.04,"high":6.05,"low":6,"close":6.02,"volume":548815,"amount":330860048,"turnover":0.57,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2022-05-31","open":6.02,"high":6.03,"low":5.98,"close":5.98,"volume":811069,"amount":486326800,"turnover":0.85,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-01","open":5.99,"high":6,"low":5.95,"close":5.97,"volume":800671,"amount":477809376,"turnover":0.83,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-02","open":5.97,"high":5.98,"low":5.95,"close":5.97,"volume":461147,"amount":274930752,"turnover":0.48,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-06","open":5.97,"high":5.97,"low":5.89,"close":5.92,"volume":1368245,"amount":809640720,"turnover":1.43,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-07","open":5.92,"high":5.95,"low":5.9,"close":5.93,"volume":670431,"amount":397344848,"turnover":0.7,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-08","open":5.94,"high":5.95,"low":5.93,"close":5.94,"volume":588131,"amount":349312896,"turnover":0.61,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-09","open":5.94,"high":5.99,"low":5.92,"close":5.97,"volume":1122824,"amount":669841504,"turnover":1.17,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-10","open":5.96,"high":6.02,"low":5.95,"close":6,"volume":1033715,"amount":618025920,"turnover":1.08,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-13","open":5.98,"high":5.99,"low":5.93,"close":5.96,"volume":805782,"amount":480106128,"turnover":0.84,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-14","open":5.94,"high":6.03,"low":5.94,"close":6.01,"volume":920122,"amount":550017280,"turnover":0.96,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-15","open":6.01,"high":6.11,"low":6,"close":6.05,"volume":1274475,"amount":773491808,"turnover":1.33,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-16","open":6.05,"high":6.07,"low":6,"close":6,"volume":978529,"amount":589366576,"turnover":1.02,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-17","open":5.99,"high":6.03,"low":5.98,"close":6.01,"volume":632639,"amount":380160624,"turnover":0.66,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-20","open":6.01,"high":6.01,"low":5.97,"close":5.99,"volume":753365,"amount":451049408,"turnover":0.79,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-21","open":5.99,"high":6.05,"low":5.98,"close":6.03,"volume":889256,"amount":534607984,"turnover":0.93,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-22","open":6.03,"high":6.06,"low":5.99,"close":6,"volume":839257,"amount":505396192,"turnover":0.87,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-23","open":6.01,"high":6.05,"low":6,"close":6.04,"volume":587715,"amount":354163440,"turnover":0.61,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-24","open":6.05,"high":6.06,"low":6,"close":6.01,"volume":827541,"amount":497933808,"turnover":0.86,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-27","open":6.01,"high":6.03,"low":5.98,"close":6,"volume":1399841,"amount":840224688,"turnover":1.46,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-28","open":6,"high":6.03,"low":5.99,"close":6.02,"volume":1113923,"amount":669319328,"turnover":1.16,"close_adj":9.97}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-29","open":6.01,"high":6.06,"low":6,"close":6.05,"volume":1085423,"amount":655619040,"turnover":1.13,"close_adj":10}
{"symbol":"601939.SH","name":"建设银行","date":"2022-06-30","open":6.05,"high":6.08,"low":6.04,"close":6.06,"volume":763715,"amount":462494976,"turnover":0.8,"close_adj":10.01}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-01","open":6.07,"high":6.1,"low":6.06,"close":6.08,"volume":708568,"amount":430674816,"turnover":0.74,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-04","open":6.09,"high":6.12,"low":6.08,"close":6.09,"volume":922282,"amount":562333776,"turnover":0.96,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-05","open":6.11,"high":6.13,"low":6.1,"close":6.11,"volume":1026799,"amount":627576448,"turnover":1.07,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-06","open":6.12,"high":6.12,"low":6.05,"close":6.08,"volume":1069512,"amount":650381680,"turnover":1.11,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-07","open":6.1,"high":6.11,"low":6.07,"close":6.09,"volume":1400775,"amount":853790336,"turnover":1.46,"close_adj":10.04}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-08","open":5.75,"high":5.76,"low":5.7,"close":5.71,"volume":1484466,"amount":848806855,"turnover":1.55,"close_adj":10.03}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-11","open":5.71,"high":5.79,"low":5.7,"close":5.77,"volume":1182343,"amount":680166929,"turnover":1.23,"close_adj":10.09}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-12","open":5.78,"high":5.82,"low":5.75,"close":5.75,"volume":739997,"amount":428053954,"turnover":0.77,"close_adj":10.07}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-13","open":5.75,"high":5.76,"low":5.66,"close":5.67,"volume":943064,"amount":537485867,"turnover":0.98,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-14","open":5.65,"high":5.65,"low":5.55,"close":5.58,"volume":1274521,"amount":711580955,"turnover":1.33,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-15","open":5.58,"high":5.58,"low":5.49,"close":5.49,"volume":1569159,"amount":868003545,"turnover":1.64,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-18","open":5.51,"high":5.57,"low":5.5,"close":5.57,"volume":874698,"amount":483682511,"turnover":0.91,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-19","open":5.55,"high":5.61,"low":5.53,"close":5.59,"volume":633666,"amount":353801286,"turnover":0.66,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-20","open":5.59,"high":5.67,"low":5.58,"close":5.65,"volume":689187,"amount":388622775,"turnover":0.72,"close_adj":9.96}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-21","open":5.64,"high":5.66,"low":5.57,"close":5.58,"volume":447258,"amount":250752427,"turnover":0.47,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-22","open":5.58,"high":5.62,"low":5.58,"close":5.6,"volume":305436,"amount":170895946,"turnover":0.32,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-25","open":5.6,"high":5.64,"low":5.58,"close":5.62,"volume":378712,"amount":212799913,"turnover":0.39,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-26","open":5.63,"high":5.65,"low":5.62,"close":5.62,"volume":393748,"amount":221771160,"turnover":0.41,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-27","open":5.62,"high":5.63,"low":5.6,"close":5.61,"volume":227662,"amount":127838977,"turnover":0.24,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-28","open":5.62,"high":5.63,"low":5.6,"close":5.61,"volume":277204,"amount":155544947,"turnover":0.29,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-07-29","open":5.61,"high":5.62,"low":5.57,"close":5.57,"volume":389994,"amount":217834964,"turnover":0.41,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-01","open":5.57,"high":5.57,"low":5.53,"close":5.54,"volume":356021,"amount":197501813,"turnover":0.37,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-02","open":5.53,"high":5.53,"low":5.48,"close":5.49,"volume":769534,"amount":422979169,"turnover":0.8,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-03","open":5.5,"high":5.51,"low":5.42,"close":5.43,"volume":840052,"amount":458847616,"turnover":0.88,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-04","open":5.44,"high":5.48,"low":5.43,"close":5.46,"volume":471702,"amount":257163673,"turnover":0.49,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-05","open":5.47,"high":5.51,"low":5.45,"close":5.5,"volume":386113,"amount":211554148,"turnover":0.4,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-08","open":5.5,"high":5.51,"low":5.48,"close":5.48,"volume":272982,"amount":149871574,"turnover":0.28,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-09","open":5.48,"high":5.51,"low":5.46,"close":5.49,"volume":301617,"amount":165719297,"turnover":0.31,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-10","open":5.5,"high":5.51,"low":5.46,"close":5.46,"volume":230357,"amount":126266101,"turnover":0.24,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-11","open":5.47,"high":5.51,"low":5.46,"close":5.5,"volume":420695,"amount":230986395,"turnover":0.44,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-12","open":5.5,"high":5.52,"low":5.48,"close":5.52,"volume":396042,"amount":217991804,"turnover":0.41,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-15","open":5.5,"high":5.52,"low":5.48,"close":5.48,"volume":353850,"amount":194535666,"turnover":0.37,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-16","open":5.48,"high":5.51,"low":5.47,"close":5.47,"volume":312431,"amount":171311803,"turnover":0.33,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-17","open":5.48,"high":5.51,"low":5.46,"close":5.5,"volume":462457,"amount":253554316,"turnover":0.48,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-18","open":5.49,"high":5.5,"low":5.46,"close":5.47,"volume":271627,"amount":148709203,"turnover":0.28,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-19","open":5.47,"high":5.49,"low":5.46,"close":5.47,"volume":248031,"amount":135781123,"turnover":0.26,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-22","open":5.46,"high":5.48,"low":5.45,"close":5.46,"volume":316186,"amount":172873799,"turnover":0.33,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-23","open":5.46,"high":5.47,"low":5.44,"close":5.44,"volume":452666,"amount":246547740,"turnover":0.47,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-24","open":5.44,"high":5.46,"low":5.43,"close":5.43,"volume":359206,"amount":195521786,"turnover":0.37,"close_adj":9.73}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-25","open":5.44,"high":5.46,"low":5.42,"close":5.45,"volume":359273,"amount":195366733,"turnover":0.37,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-26","open":5.46,"high":5.47,"low":5.43,"close":5.47,"volume":356883,"amount":194597678,"turnover":0.37,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-29","open":5.45,"high":5.46,"low":5.43,"close":5.45,"volume":308497,"amount":167958258,"turnover":0.32,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-30","open":5.45,"high":5.48,"low":5.44,"close":5.47,"volume":287079,"amount":156779968,"turnover":0.3,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-08-31","open":5.47,"high":5.53,"low":5.46,"close":5.52,"volume":845096,"amount":464965993,"turnover":0.88,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-01","open":5.51,"high":5.52,"low":5.49,"close":5.49,"volume":247700,"amount":136219864,"turnover":0.26,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-02","open":5.49,"high":5.51,"low":5.47,"close":5.48,"volume":238358,"amount":130711055,"turnover":0.25,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-05","open":5.48,"high":5.5,"low":5.45,"close":5.49,"volume":444471,"amount":243237329,"turnover":0.46,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-06","open":5.49,"high":5.53,"low":5.48,"close":5.5,"volume":530736,"amount":292617594,"turnover":0.55,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-07","open":5.5,"high":5.51,"low":5.48,"close":5.49,"volume":209878,"amount":115257375,"turnover":0.22,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-08","open":5.49,"high":5.51,"low":5.48,"close":5.5,"volume":241527,"amount":132818708,"turnover":0.25,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-09","open":5.51,"high":5.55,"low":5.5,"close":5.54,"volume":538785,"amount":298075878,"turnover":0.56,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-13","open":5.54,"high":5.58,"low":5.51,"close":5.55,"volume":480444,"amount":266364587,"turnover":0.5,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-14","open":5.53,"high":5.55,"low":5.51,"close":5.53,"volume":357759,"amount":197866993,"turnover":0.37,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-15","open":5.55,"high":5.58,"low":5.54,"close":5.57,"volume":577768,"amount":321357505,"turnover":0.6,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-16","open":5.55,"high":5.56,"low":5.52,"close":5.52,"volume":569207,"amount":315223112,"turnover":0.59,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-19","open":5.51,"high":5.56,"low":5.5,"close":5.56,"volume":483158,"amount":267488517,"turnover":0.5,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-20","open":5.56,"high":5.57,"low":5.53,"close":5.55,"volume":348380,"amount":193469853,"turnover":0.36,"close_adj":9.86}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-21","open":5.55,"high":5.58,"low":5.52,"close":5.57,"volume":359160,"amount":199532464,"turnover":0.37,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-22","open":5.55,"high":5.58,"low":5.53,"close":5.57,"volume":413486,"amount":229781393,"turnover":0.43,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-23","open":5.55,"high":5.63,"low":5.55,"close":5.62,"volume":839907,"amount":471081749,"turnover":0.88,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-26","open":5.61,"high":5.62,"low":5.53,"close":5.54,"volume":528135,"amount":294485378,"turnover":0.55,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-27","open":5.54,"high":5.55,"low":5.51,"close":5.53,"volume":317955,"amount":175680334,"turnover":0.33,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-28","open":5.54,"high":5.59,"low":5.51,"close":5.57,"volume":560335,"amount":311311180,"turnover":0.58,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-29","open":5.57,"high":5.59,"low":5.51,"close":5.51,"volume":367971,"amount":203584916,"turnover":0.38,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2022-09-30","open":5.52,"high":5.56,"low":5.5,"close":5.52,"volume":342097,"amount":188947844,"turnover":0.36,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-10","open":5.5,"high":5.55,"low":5.5,"close":5.52,"volume":517656,"amount":286196480,"turnover":0.54,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-11","open":5.52,"high":5.53,"low":5.5,"close":5.52,"volume":554943,"amount":306116703,"turnover":0.58,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-12","open":5.52,"high":5.54,"low":5.49,"close":5.54,"volume":494287,"amount":272563281,"turnover":0.52,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-13","open":5.53,"high":5.53,"low":5.47,"close":5.5,"volume":488661,"amount":268563401,"turnover":0.51,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-14","open":5.49,"high":5.52,"low":5.48,"close":5.49,"volume":530807,"amount":291790800,"turnover":0.55,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-17","open":5.49,"high":5.51,"low":5.47,"close":5.5,"volume":406648,"amount":223239569,"turnover":0.42,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-18","open":5.5,"high":5.52,"low":5.48,"close":5.5,"volume":431940,"amount":237542120,"turnover":0.45,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-19","open":5.49,"high":5.51,"low":5.48,"close":5.49,"volume":237389,"amount":130443044,"turnover":0.25,"close_adj":9.79}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-20","open":5.48,"high":5.52,"low":5.48,"close":5.52,"volume":620533,"amount":341421967,"turnover":0.65,"close_adj":9.82}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-21","open":5.51,"high":5.55,"low":5.5,"close":5.54,"volume":541672,"amount":299582094,"turnover":0.56,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-24","open":5.53,"high":5.54,"low":5.5,"close":5.51,"volume":990860,"amount":547696505,"turnover":1.03,"close_adj":9.81}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-25","open":5.5,"high":5.52,"low":5.49,"close":5.5,"volume":475932,"amount":261918992,"turnover":0.5,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-26","open":5.5,"high":5.51,"low":5.44,"close":5.45,"volume":701270,"amount":383907782,"turnover":0.73,"close_adj":9.75}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-27","open":5.45,"high":5.45,"low":5.42,"close":5.42,"volume":560792,"amount":304579201,"turnover":0.58,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-28","open":5.42,"high":5.43,"low":5.4,"close":5.42,"volume":415457,"amount":224889945,"turnover":0.43,"close_adj":9.72}
{"symbol":"601939.SH","name":"建设银行","date":"2022-10-31","open":5.41,"high":5.42,"low":5.32,"close":5.34,"volume":728171,"amount":389901511,"turnover":0.76,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-01","open":5.33,"high":5.34,"low":5.22,"close":5.29,"volume":1198677,"amount":631939327,"turnover":1.25,"close_adj":9.58}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-02","open":5.26,"high":5.27,"low":5.18,"close":5.26,"volume":713154,"amount":373073100,"turnover":0.74,"close_adj":9.55}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-03","open":5.23,"high":5.25,"low":5.22,"close":5.24,"volume":347085,"amount":181775846,"turnover":0.36,"close_adj":9.52}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-04","open":5.23,"high":5.35,"low":5.23,"close":5.29,"volume":760089,"amount":402085147,"turnover":0.79,"close_adj":9.58}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-07","open":5.28,"high":5.29,"low":5.25,"close":5.28,"volume":818673,"amount":431268056,"turnover":0.85,"close_adj":9.57}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-08","open":5.28,"high":5.29,"low":5.23,"close":5.25,"volume":670254,"amount":351629186,"turnover":0.7,"close_adj":9.53}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-09","open":5.25,"high":5.29,"low":5.24,"close":5.27,"volume":420387,"amount":221481804,"turnover":0.44,"close_adj":9.56}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-10","open":5.26,"high":5.32,"low":5.24,"close":5.31,"volume":474783,"amount":250702469,"turnover":0.49,"close_adj":9.6}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-11","open":5.32,"high":5.39,"low":5.31,"close":5.37,"volume":855266,"amount":456721554,"turnover":0.89,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-14","open":5.38,"high":5.43,"low":5.38,"close":5.39,"volume":745862,"amount":402962656,"turnover":0.78,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-15","open":5.38,"high":5.42,"low":5.37,"close":5.39,"volume":529096,"amount":285216669,"turnover":0.55,"close_adj":9.68}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-16","open":5.38,"high":5.39,"low":5.36,"close":5.36,"volume":319094,"amount":171278619,"turnover":0.33,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-17","open":5.36,"high":5.37,"low":5.33,"close":5.34,"volume":378834,"amount":202617730,"turnover":0.39,"close_adj":9.63}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-18","open":5.35,"high":5.41,"low":5.33,"close":5.37,"volume":663934,"amount":356460891,"turnover":0.69,"close_adj":9.66}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-21","open":5.36,"high":5.37,"low":5.33,"close":5.36,"volume":296403,"amount":158617606,"turnover":0.31,"close_adj":9.65}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-22","open":5.36,"high":5.48,"low":5.36,"close":5.44,"volume":1130588,"amount":613783488,"turnover":1.18,"close_adj":9.74}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-23","open":5.43,"high":5.51,"low":5.43,"close":5.47,"volume":825135,"amount":452485755,"turnover":0.86,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-24","open":5.47,"high":5.5,"low":5.44,"close":5.46,"volume":355470,"amount":194150214,"turnover":0.37,"close_adj":9.76}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-25","open":5.45,"high":5.58,"low":5.45,"close":5.56,"volume":1287437,"amount":713663216,"turnover":1.34,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-28","open":5.52,"high":5.56,"low":5.45,"close":5.48,"volume":708327,"amount":388655063,"turnover":0.74,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-29","open":5.51,"high":5.61,"low":5.5,"close":5.6,"volume":1185416,"amount":660917462,"turnover":1.24,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-11-30","open":5.59,"high":5.63,"low":5.57,"close":5.59,"volume":577192,"amount":322609562,"turnover":0.6,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-01","open":5.61,"high":5.64,"low":5.5,"close":5.5,"volume":959238,"amount":531559146,"turnover":1,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-02","open":5.51,"high":5.54,"low":5.46,"close":5.47,"volume":624941,"amount":342853652,"turnover":0.65,"close_adj":9.77}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-05","open":5.5,"high":5.62,"low":5.5,"close":5.62,"volume":1100971,"amount":614246780,"turnover":1.15,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-06","open":5.6,"high":5.65,"low":5.57,"close":5.64,"volume":649134,"amount":364593763,"turnover":0.68,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-07","open":5.64,"high":5.66,"low":5.59,"close":5.59,"volume":707808,"amount":398258864,"turnover":0.74,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-08","open":5.6,"high":5.63,"low":5.57,"close":5.62,"volume":404761,"amount":226947537,"turnover":0.42,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-09","open":5.61,"high":5.64,"low":5.59,"close":5.6,"volume":464009,"amount":260731725,"turnover":0.48,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-12","open":5.59,"high":5.61,"low":5.54,"close":5.54,"volume":502134,"amount":279653325,"turnover":0.52,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-13","open":5.54,"high":5.63,"low":5.54,"close":5.63,"volume":634225,"amount":355579002,"turnover":0.66,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-14","open":5.63,"high":5.64,"low":5.58,"close":5.61,"volume":323833,"amount":181467757,"turnover":0.34,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-15","open":5.58,"high":5.61,"low":5.55,"close":5.56,"volume":325157,"amount":181013149,"turnover":0.34,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-16","open":5.55,"high":5.65,"low":5.55,"close":5.64,"volume":734547,"amount":412784227,"turnover":0.77,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-19","open":5.64,"high":5.66,"low":5.57,"close":5.58,"volume":446422,"amount":249823205,"turnover":0.47,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-20","open":5.57,"high":5.59,"low":5.47,"close":5.48,"volume":771303,"amount":425493279,"turnover":0.8,"close_adj":9.78}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-21","open":5.49,"high":5.58,"low":5.48,"close":5.54,"volume":414962,"amount":229693853,"turnover":0.43,"close_adj":9.85}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-22","open":5.57,"high":5.58,"low":5.51,"close":5.53,"volume":305191,"amount":169163479,"turnover":0.32,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-23","open":5.52,"high":5.55,"low":5.5,"close":5.53,"volume":230141,"amount":127152415,"turnover":0.24,"close_adj":9.83}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-26","open":5.52,"high":5.54,"low":5.49,"close":5.5,"volume":369553,"amount":203521461,"turnover":0.39,"close_adj":9.8}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-27","open":5.52,"high":5.6,"low":5.51,"close":5.58,"volume":486395,"amount":270644938,"turnover":0.51,"close_adj":9.89}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-28","open":5.57,"high":5.64,"low":5.56,"close":5.61,"volume":594973,"amount":334116795,"turnover":0.62,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-29","open":5.6,"high":5.61,"low":5.57,"close":5.59,"volume":539351,"amount":301270400,"turnover":0.56,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2022-12-30","open":5.62,"high":5.65,"low":5.59,"close":5.63,"volume":402966,"amount":226544203,"turnover":0.42,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-03","open":5.62,"high":5.63,"low":5.56,"close":5.63,"volume":638411,"amount":357774931,"turnover":0.67,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-04","open":5.63,"high":5.69,"low":5.62,"close":5.68,"volume":743602,"amount":421788927,"turnover":0.78,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-05","open":5.7,"high":5.7,"low":5.65,"close":5.68,"volume":475140,"amount":269497691,"turnover":0.5,"close_adj":9.99}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-06","open":5.67,"high":5.69,"low":5.63,"close":5.67,"volume":530219,"amount":299989173,"turnover":0.55,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-09","open":5.66,"high":5.67,"low":5.62,"close":5.63,"volume":470807,"amount":265539985,"turnover":0.49,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-10","open":5.64,"high":5.64,"low":5.59,"close":5.6,"volume":323419,"amount":181423010,"turnover":0.34,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-11","open":5.6,"high":5.65,"low":5.59,"close":5.64,"volume":365488,"amount":205423277,"turnover":0.38,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-12","open":5.64,"high":5.64,"low":5.59,"close":5.61,"volume":429281,"amount":240513620,"turnover":0.45,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-13","open":5.6,"high":5.64,"low":5.59,"close":5.64,"volume":356085,"amount":200549962,"turnover":0.37,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-16","open":5.65,"high":5.67,"low":5.61,"close":5.62,"volume":587673,"amount":331312426,"turnover":0.61,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-17","open":5.63,"high":5.63,"low":5.59,"close":5.6,"volume":474801,"amount":266088435,"turnover":0.49,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-18","open":5.61,"high":5.63,"low":5.6,"close":5.61,"volume":348625,"amount":195892205,"turnover":0.36,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-19","open":5.62,"high":5.63,"low":5.59,"close":5.62,"volume":356399,"amount":199894920,"turnover":0.37,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-20","open":5.63,"high":5.64,"low":5.61,"close":5.63,"volume":309036,"amount":173864586,"turnover":0.32,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-30","open":5.66,"high":5.67,"low":5.62,"close":5.63,"volume":507951,"amount":286525713,"turnover":0.53,"close_adj":9.94}
{"symbol":"601939.SH","name":"建设银行","date":"2023-01-31","open":5.64,"high":5.64,"low":5.61,"close":5.61,"volume":457899,"amount":257564573,"turnover":0.48,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-01","open":5.61,"high":5.63,"low":5.59,"close":5.62,"volume":498117,"amount":279299372,"turnover":0.52,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-02","open":5.62,"high":5.63,"low":5.59,"close":5.61,"volume":461618,"amount":258787996,"turnover":0.48,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-03","open":5.6,"high":5.61,"low":5.58,"close":5.6,"volume":581126,"amount":325173173,"turnover":0.61,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-06","open":5.6,"high":5.6,"low":5.57,"close":5.59,"volume":470606,"amount":262932891,"turnover":0.49,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-07","open":5.6,"high":5.61,"low":5.58,"close":5.59,"volume":230403,"amount":128935140,"turnover":0.24,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-08","open":5.6,"high":5.61,"low":5.58,"close":5.59,"volume":237866,"amount":133008557,"turnover":0.25,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-09","open":5.59,"high":5.61,"low":5.58,"close":5.61,"volume":292778,"amount":163936539,"turnover":0.31,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-10","open":5.61,"high":5.61,"low":5.58,"close":5.61,"volume":335021,"amount":187585965,"turnover":0.35,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-13","open":5.6,"high":5.61,"low":5.57,"close":5.59,"volume":449790,"amount":251166542,"turnover":0.47,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-14","open":5.59,"high":5.6,"low":5.58,"close":5.6,"volume":269172,"amount":150517969,"turnover":0.28,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-15","open":5.6,"high":5.6,"low":5.57,"close":5.57,"volume":468514,"amount":261442918,"turnover":0.49,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-16","open":5.58,"high":5.59,"low":5.56,"close":5.57,"volume":481289,"amount":268428843,"turnover":0.5,"close_adj":9.88}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-17","open":5.57,"high":5.59,"low":5.56,"close":5.56,"volume":535123,"amount":298027643,"turnover":0.56,"close_adj":9.87}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-20","open":5.56,"high":5.62,"low":5.56,"close":5.62,"volume":521611,"amount":291993756,"turnover":0.54,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-21","open":5.62,"high":5.65,"low":5.6,"close":5.64,"volume":574509,"amount":323433325,"turnover":0.6,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-22","open":5.64,"high":5.64,"low":5.62,"close":5.62,"volume":319032,"amount":179640285,"turnover":0.33,"close_adj":9.93}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-23","open":5.63,"high":5.65,"low":5.61,"close":5.61,"volume":270868,"amount":152418636,"turnover":0.28,"close_adj":9.92}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-24","open":5.62,"high":5.63,"low":5.6,"close":5.6,"volume":350856,"amount":196894432,"turnover":0.37,"close_adj":9.91}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-27","open":5.6,"high":5.61,"low":5.59,"close":5.59,"volume":296088,"amount":165841917,"turnover":0.31,"close_adj":9.9}
{"symbol":"601939.SH","name":"建设银行","date":"2023-02-28","open":5.6,"high":5.64,"low":5.59,"close":5.64,"volume":349951,"amount":196505114,"turnover":0.36,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-01","open":5.64,"high":5.66,"low":5.62,"close":5.64,"volume":572095,"amount":322756896,"turnover":0.6,"close_adj":9.95}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-02","open":5.63,"high":5.68,"low":5.62,"close":5.67,"volume":594445,"amount":336612022,"turnover":0.62,"close_adj":9.98}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-03","open":5.68,"high":5.85,"low":5.67,"close":5.83,"volume":1667668,"amount":961111831,"turnover":1.74,"close_adj":10.16}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-06","open":5.84,"high":5.92,"low":5.8,"close":5.81,"volume":1312137,"amount":766636204,"turnover":1.37,"close_adj":10.13}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-07","open":5.81,"high":6.09,"low":5.8,"close":5.86,"volume":2987903,"amount":1780471204,"turnover":3.11,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-08","open":5.86,"high":5.9,"low":5.79,"close":5.86,"volume":1199398,"amount":698707579,"turnover":1.25,"close_adj":10.19}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-09","open":5.86,"high":5.9,"low":5.82,"close":5.83,"volume":940398,"amount":550993139,"turnover":0.98,"close_adj":10.16}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-10","open":5.8,"high":5.81,"low":5.76,"close":5.76,"volume":874600,"amount":505537899,"turnover":0.91,"close_adj":10.08}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-13","open":5.74,"high":5.84,"low":5.73,"close":5.83,"volume":734279,"amount":425579746,"turnover":0.77,"close_adj":10.16}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-14","open":5.81,"high":5.88,"low":5.79,"close":5.83,"volume":696970,"amount":406251235,"turnover":0.73,"close_adj":10.16}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-15","open":5.87,"high":5.96,"low":5.82,"close":5.95,"volume":990687,"amount":585130720,"turnover":1.03,"close_adj":10.28}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-16","open":5.91,"high":6.05,"low":5.91,"close":5.99,"volume":1582363,"amount":951289317,"turnover":1.65,"close_adj":10.33}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-17","open":6.02,"high":6.07,"low":5.96,"close":6.02,"volume":1354226,"amount":814731010,"turnover":1.41,"close_adj":10.36}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-20","open":6.02,"high":6.1,"low":6.01,"close":6.02,"volume":1352845,"amount":818484068,"turnover":1.41,"close_adj":10.36}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-21","open":6.02,"high":6.06,"low":5.91,"close":5.94,"volume":982640,"amount":585434771,"turnover":1.02,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-22","open":5.94,"high":6.04,"low":5.93,"close":6.03,"volume":873402,"amount":524400275,"turnover":0.91,"close_adj":10.37}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-23","open":6.01,"high":6.09,"low":6,"close":6.06,"volume":851788,"amount":515762937,"turnover":0.89,"close_adj":10.4}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-24","open":6.06,"high":6.06,"low":5.97,"close":5.99,"volume":655672,"amount":393521740,"turnover":0.68,"close_adj":10.33}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-27","open":5.97,"high":6.01,"low":5.88,"close":5.94,"volume":906814,"amount":536630145,"turnover":0.95,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-28","open":5.94,"high":6,"low":5.91,"close":5.95,"volume":554544,"amount":330653383,"turnover":0.58,"close_adj":10.28}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-29","open":5.98,"high":6,"low":5.94,"close":5.94,"volume":579035,"amount":345423431,"turnover":0.6,"close_adj":10.27}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-30","open":5.96,"high":6.05,"low":5.92,"close":5.96,"volume":884681,"amount":528193415,"turnover":0.92,"close_adj":10.29}
{"symbol":"601939.SH","name":"建设银行","date":"2023-03-31","open":5.98,"high":6.01,"low":5.91,"close":5.94,"volume":810494,"amount":483480541,"turnover":0.84,"close_adj":10.27}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-01","open":5.16,"high":5.21,"low":5.15,"close":5.16,"volume":516419,"amount":267417366,"turnover":0.13,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-02","open":5.15,"high":5.21,"low":5.14,"close":5.21,"volume":422601,"amount":218946660,"turnover":0.11,"close_adj":9.13}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-03","open":5.19,"high":5.2,"low":5.16,"close":5.17,"volume":311673,"amount":161364571,"turnover":0.08,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-07","open":5.22,"high":5.23,"low":5.2,"close":5.21,"volume":642103,"amount":334831776,"turnover":0.16,"close_adj":9.13}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-08","open":5.2,"high":5.22,"low":5.18,"close":5.19,"volume":452342,"amount":235171612,"turnover":0.12,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-09","open":5.21,"high":5.22,"low":5.17,"close":5.17,"volume":453312,"amount":235191261,"turnover":0.12,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-10","open":5.18,"high":5.19,"low":5.16,"close":5.18,"volume":337706,"amount":174824727,"turnover":0.09,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-13","open":5.17,"high":5.19,"low":5.17,"close":5.17,"volume":277081,"amount":143454500,"turnover":0.07,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-14","open":5.18,"high":5.19,"low":5.16,"close":5.19,"volume":505399,"amount":261731691,"turnover":0.13,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-15","open":5.18,"high":5.19,"low":5.16,"close":5.18,"volume":467500,"amount":242158570,"turnover":0.12,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-16","open":5.16,"high":5.2,"low":5.16,"close":5.2,"volume":451567,"amount":234088752,"turnover":0.12,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-17","open":5.2,"high":5.22,"low":5.18,"close":5.19,"volume":538930,"amount":280387424,"turnover":0.14,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-20","open":5.19,"high":5.2,"low":5.16,"close":5.17,"volume":536614,"amount":277483856,"turnover":0.14,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-21","open":5.16,"high":5.17,"low":5.13,"close":5.13,"volume":466489,"amount":239981425,"turnover":0.12,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-22","open":5.14,"high":5.15,"low":5.11,"close":5.14,"volume":394357,"amount":202506401,"turnover":0.1,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-23","open":5.15,"high":5.16,"low":5.13,"close":5.14,"volume":404149,"amount":207987517,"turnover":0.1,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-24","open":5.14,"high":5.15,"low":5.12,"close":5.14,"volume":313739,"amount":160907060,"turnover":0.08,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-27","open":5.14,"high":5.18,"low":5.13,"close":5.15,"volume":534189,"amount":275787680,"turnover":0.14,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-28","open":5.16,"high":5.17,"low":5.11,"close":5.15,"volume":474474,"amount":244200331,"turnover":0.12,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-29","open":5.12,"high":5.18,"low":5.11,"close":5.18,"volume":662080,"amount":340733280,"turnover":0.17,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-04-30","open":5.17,"high":5.21,"low":5.17,"close":5.18,"volume":585169,"amount":303607920,"turnover":0.15,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-06","open":5.14,"high":5.15,"low":5.12,"close":5.13,"volume":842361,"amount":432194272,"turnover":0.21,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-07","open":5.13,"high":5.14,"low":5.12,"close":5.12,"volume":453955,"amount":232754799,"turnover":0.12,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-08","open":5.14,"high":5.15,"low":5.12,"close":5.14,"volume":440154,"amount":226153523,"turnover":0.11,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-11","open":5.14,"high":5.16,"low":5.13,"close":5.15,"volume":502885,"amount":258748835,"turnover":0.13,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-12","open":5.15,"high":5.16,"low":5.13,"close":5.13,"volume":456948,"amount":234997219,"turnover":0.12,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-13","open":5.13,"high":5.14,"low":5.12,"close":5.13,"volume":415254,"amount":213009907,"turnover":0.11,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-14","open":5.13,"high":5.14,"low":5.11,"close":5.12,"volume":377893,"amount":193630840,"turnover":0.1,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-15","open":5.13,"high":5.15,"low":5.12,"close":5.13,"volume":469418,"amount":241111278,"turnover":0.12,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-18","open":5.14,"high":5.16,"low":5.13,"close":5.14,"volume":394999,"amount":203274419,"turnover":0.1,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-19","open":5.16,"high":5.16,"low":5.14,"close":5.14,"volume":364028,"amount":187413158,"turnover":0.09,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-20","open":5.14,"high":5.16,"low":5.14,"close":5.15,"volume":293049,"amount":150894531,"turnover":0.07,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-21","open":5.16,"high":5.16,"low":5.13,"close":5.13,"volume":325909,"amount":167645791,"turnover":0.08,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-22","open":5.13,"high":5.15,"low":5.07,"close":5.07,"volume":598862,"amount":305673792,"turnover":0.15,"close_adj":8.95}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-25","open":5.09,"high":5.1,"low":5.06,"close":5.09,"volume":456243,"amount":231865826,"turnover":0.12,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-26","open":5.09,"high":5.11,"low":5.08,"close":5.08,"volume":393459,"amount":200271593,"turnover":0.1,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-27","open":5.08,"high":5.12,"low":5.08,"close":5.11,"volume":468119,"amount":238928951,"turnover":0.12,"close_adj":9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-28","open":5.11,"high":5.17,"low":5.1,"close":5.16,"volume":682879,"amount":351584560,"turnover":0.17,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2020-05-29","open":5.14,"high":5.15,"low":5.11,"close":5.11,"volume":597230,"amount":306056624,"turnover":0.15,"close_adj":9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-01","open":5.12,"high":5.16,"low":5.11,"close":5.15,"volume":535302,"amount":275292560,"turnover":0.14,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-02","open":5.14,"high":5.19,"low":5.14,"close":5.18,"volume":667103,"amount":344968736,"turnover":0.17,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-03","open":5.19,"high":5.23,"low":5.18,"close":5.19,"volume":559932,"amount":291457776,"turnover":0.14,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-04","open":5.21,"high":5.22,"low":5.16,"close":5.16,"volume":345969,"amount":179098951,"turnover":0.09,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-05","open":5.18,"high":5.18,"low":5.15,"close":5.16,"volume":320854,"amount":165579101,"turnover":0.08,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-08","open":5.16,"high":5.17,"low":5.13,"close":5.14,"volume":504413,"amount":259591824,"turnover":0.13,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-09","open":5.14,"high":5.16,"low":5.14,"close":5.15,"volume":371464,"amount":191257118,"turnover":0.09,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-10","open":5.16,"high":5.16,"low":5.13,"close":5.13,"volume":449481,"amount":231009505,"turnover":0.11,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-11","open":5.13,"high":5.14,"low":5.1,"close":5.1,"volume":587020,"amount":300238048,"turnover":0.15,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-12","open":5.09,"high":5.12,"low":5.08,"close":5.1,"volume":632882,"amount":322657600,"turnover":0.16,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-15","open":5.09,"high":5.11,"low":5.07,"close":5.07,"volume":617078,"amount":313942400,"turnover":0.16,"close_adj":8.95}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-16","open":5.09,"high":5.11,"low":5.09,"close":5.1,"volume":362848,"amount":185042954,"turnover":0.09,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-17","open":5.1,"high":5.11,"low":5.08,"close":5.1,"volume":412001,"amount":210066096,"turnover":0.1,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-18","open":5.09,"high":5.13,"low":5.08,"close":5.11,"volume":584619,"amount":298379088,"turnover":0.15,"close_adj":9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-19","open":5.11,"high":5.14,"low":5.1,"close":5.14,"volume":867222,"amount":444052992,"turnover":0.22,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-22","open":5.12,"high":5.15,"low":5.11,"close":5.12,"volume":617439,"amount":316637152,"turnover":0.16,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-23","open":5.11,"high":5.12,"low":5.09,"close":5.09,"volume":441418,"amount":225024996,"turnover":0.11,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-24","open":5.1,"high":5.13,"low":5.09,"close":5.12,"volume":689967,"amount":352476608,"turnover":0.18,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-29","open":5.14,"high":5.15,"low":5.1,"close":5.12,"volume":767146,"amount":392633984,"turnover":0.2,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2020-06-30","open":5.12,"high":5.14,"low":5.11,"close":5.13,"volume":598773,"amount":306977792,"turnover":0.15,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-01","open":5.13,"high":5.17,"low":5.11,"close":5.16,"volume":775732,"amount":398538512,"turnover":0.2,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-02","open":5.18,"high":5.28,"low":5.16,"close":5.27,"volume":1551730,"amount":809507920,"turnover":0.4,"close_adj":9.21}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-03","open":5.28,"high":5.38,"low":5.28,"close":5.35,"volume":1467080,"amount":781690864,"turnover":0.37,"close_adj":9.31}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-06","open":5.38,"high":5.72,"low":5.37,"close":5.67,"volume":3963449,"amount":2214911600,"turnover":1.01,"close_adj":9.71}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-07","open":5.73,"high":5.78,"low":5.65,"close":5.65,"volume":3600838,"amount":2054672944,"turnover":0.92,"close_adj":9.69}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-08","open":5.64,"high":5.73,"low":5.62,"close":5.66,"volume":2613580,"amount":1481189040,"turnover":0.67,"close_adj":9.7}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-09","open":5.65,"high":5.68,"low":5.56,"close":5.58,"volume":2390703,"amount":1339432176,"turnover":0.61,"close_adj":9.6}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-10","open":5.57,"high":5.6,"low":5.4,"close":5.42,"volume":2385136,"amount":1308541456,"turnover":0.61,"close_adj":9.4}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-13","open":5.4,"high":5.49,"low":5.38,"close":5.44,"volume":2939299,"amount":1599775568,"turnover":0.75,"close_adj":9.42}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-14","open":5.14,"high":5.15,"low":5.02,"close":5.03,"volume":2764859,"amount":1404358832,"turnover":0.7,"close_adj":9.3}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-15","open":5.05,"high":5.07,"low":4.96,"close":4.96,"volume":2149091,"amount":1073334960,"turnover":0.55,"close_adj":9.21}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-16","open":4.97,"high":5.01,"low":4.91,"close":4.91,"volume":2183394,"amount":1083231376,"turnover":0.56,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-17","open":4.92,"high":4.94,"low":4.86,"close":4.89,"volume":1727492,"amount":845250256,"turnover":0.44,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-20","open":4.89,"high":4.99,"low":4.87,"close":4.96,"volume":1951789,"amount":963815968,"turnover":0.5,"close_adj":9.21}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-21","open":4.97,"high":4.98,"low":4.91,"close":4.93,"volume":1231157,"amount":607774000,"turnover":0.31,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-22","open":4.93,"high":4.98,"low":4.91,"close":4.91,"volume":1780688,"amount":880624928,"turnover":0.45,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-23","open":4.9,"high":4.94,"low":4.84,"close":4.86,"volume":1839751,"amount":897246224,"turnover":0.47,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-24","open":4.86,"high":4.86,"low":4.76,"close":4.77,"volume":2233518,"amount":1073118576,"turnover":0.57,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-27","open":4.8,"high":4.8,"low":4.74,"close":4.76,"volume":1175908,"amount":560391104,"turnover":0.3,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-28","open":4.78,"high":4.79,"low":4.74,"close":4.76,"volume":1073323,"amount":511277776,"turnover":0.27,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-29","open":4.76,"high":4.81,"low":4.74,"close":4.8,"volume":1445134,"amount":690541552,"turnover":0.37,"close_adj":9.01}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-30","open":4.79,"high":4.83,"low":4.77,"close":4.77,"volume":1290698,"amount":618471856,"turnover":0.33,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-07-31","open":4.77,"high":4.81,"low":4.74,"close":4.76,"volume":1893385,"amount":902296784,"turnover":0.48,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-03","open":4.77,"high":4.79,"low":4.75,"close":4.77,"volume":1972886,"amount":940060480,"turnover":0.5,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-04","open":4.78,"high":4.84,"low":4.76,"close":4.82,"volume":2542079,"amount":1220082224,"turnover":0.65,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-05","open":4.81,"high":4.82,"low":4.77,"close":4.78,"volume":1402764,"amount":671648656,"turnover":0.36,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-06","open":4.79,"high":4.81,"low":4.76,"close":4.78,"volume":1399092,"amount":668545488,"turnover":0.36,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-07","open":4.78,"high":4.78,"low":4.75,"close":4.76,"volume":1202550,"amount":572550848,"turnover":0.31,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-10","open":4.76,"high":4.8,"low":4.75,"close":4.78,"volume":1421101,"amount":678367408,"turnover":0.36,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-11","open":4.78,"high":4.81,"low":4.76,"close":4.77,"volume":2121975,"amount":1015858336,"turnover":0.54,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-12","open":4.77,"high":4.78,"low":4.75,"close":4.77,"volume":1637256,"amount":779605536,"turnover":0.42,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-13","open":4.78,"high":4.78,"low":4.76,"close":4.76,"volume":812959,"amount":387239712,"turnover":0.21,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-14","open":4.76,"high":4.79,"low":4.76,"close":4.79,"volume":1033718,"amount":493433280,"turnover":0.26,"close_adj":9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-17","open":4.79,"high":4.89,"low":4.78,"close":4.86,"volume":3227834,"amount":1561506512,"turnover":0.82,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-18","open":4.85,"high":4.85,"low":4.81,"close":4.82,"volume":1500162,"amount":724169376,"turnover":0.38,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-19","open":4.82,"high":4.83,"low":4.79,"close":4.79,"volume":1037859,"amount":499289104,"turnover":0.26,"close_adj":9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-20","open":4.79,"high":4.79,"low":4.76,"close":4.77,"volume":1047576,"amount":500232192,"turnover":0.27,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-21","open":4.78,"high":4.79,"low":4.76,"close":4.77,"volume":899124,"amount":429190096,"turnover":0.23,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-24","open":4.78,"high":4.78,"low":4.76,"close":4.76,"volume":943986,"amount":450408592,"turnover":0.24,"close_adj":8.96}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-25","open":4.77,"high":4.78,"low":4.76,"close":4.77,"volume":550274,"amount":262279549,"turnover":0.14,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-26","open":4.77,"high":4.77,"low":4.75,"close":4.75,"volume":893055,"amount":424844736,"turnover":0.23,"close_adj":8.95}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-27","open":4.76,"high":4.76,"low":4.74,"close":4.75,"volume":784498,"amount":372336256,"turnover":0.2,"close_adj":8.95}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-28","open":4.75,"high":4.78,"low":4.73,"close":4.77,"volume":1108361,"amount":527235776,"turnover":0.28,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2020-08-31","open":4.76,"high":4.78,"low":4.73,"close":4.73,"volume":1580511,"amount":752012944,"turnover":0.4,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-01","open":4.73,"high":4.74,"low":4.71,"close":4.72,"volume":1171051,"amount":553375472,"turnover":0.3,"close_adj":8.91}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-02","open":4.72,"high":4.73,"low":4.67,"close":4.69,"volume":1458920,"amount":684283696,"turnover":0.37,"close_adj":8.87}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-03","open":4.68,"high":4.7,"low":4.66,"close":4.67,"volume":1091040,"amount":510078032,"turnover":0.28,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-04","open":4.65,"high":4.66,"low":4.64,"close":4.65,"volume":924070,"amount":429452480,"turnover":0.24,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-07","open":4.64,"high":4.66,"low":4.62,"close":4.63,"volume":948709,"amount":440472208,"turnover":0.24,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-08","open":4.63,"high":4.66,"low":4.62,"close":4.65,"volume":995538,"amount":462201280,"turnover":0.25,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-09","open":4.64,"high":4.65,"low":4.63,"close":4.63,"volume":853354,"amount":395883840,"turnover":0.22,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-10","open":4.64,"high":4.65,"low":4.6,"close":4.62,"volume":1097003,"amount":507035760,"turnover":0.28,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-11","open":4.61,"high":4.62,"low":4.59,"close":4.61,"volume":720695,"amount":331780224,"turnover":0.18,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-14","open":4.62,"high":4.63,"low":4.61,"close":4.62,"volume":721051,"amount":333007104,"turnover":0.18,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-15","open":4.62,"high":4.64,"low":4.61,"close":4.62,"volume":624128,"amount":288644320,"turnover":0.16,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-16","open":4.63,"high":4.65,"low":4.61,"close":4.65,"volume":850613,"amount":394342224,"turnover":0.22,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-17","open":4.65,"high":4.66,"low":4.63,"close":4.64,"volume":642603,"amount":298728240,"turnover":0.16,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-18","open":4.66,"high":4.68,"low":4.64,"close":4.68,"volume":1294550,"amount":603161424,"turnover":0.33,"close_adj":8.86}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-21","open":4.68,"high":4.69,"low":4.64,"close":4.65,"volume":818790,"amount":381939472,"turnover":0.21,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-22","open":4.64,"high":4.67,"low":4.61,"close":4.61,"volume":887958,"amount":411767184,"turnover":0.23,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-23","open":4.62,"high":4.63,"low":4.61,"close":4.61,"volume":543093,"amount":250772315,"turnover":0.14,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-24","open":4.61,"high":4.61,"low":4.56,"close":4.57,"volume":902894,"amount":413543888,"turnover":0.23,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-25","open":4.56,"high":4.58,"low":4.56,"close":4.57,"volume":486496,"amount":222365581,"turnover":0.12,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-28","open":4.57,"high":4.59,"low":4.56,"close":4.58,"volume":588052,"amount":269062192,"turnover":0.15,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-29","open":4.59,"high":4.6,"low":4.56,"close":4.56,"volume":634371,"amount":290578272,"turnover":0.16,"close_adj":8.71}
{"symbol":"601328.SH","name":"交通银行","date":"2020-09-30","open":4.57,"high":4.59,"low":4.53,"close":4.54,"volume":731303,"amount":333508304,"turnover":0.19,"close_adj":8.68}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-09","open":4.55,"high":4.57,"low":4.54,"close":4.55,"volume":778413,"amount":354671312,"turnover":0.2,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-12","open":4.55,"high":4.61,"low":4.55,"close":4.6,"volume":1346871,"amount":617891312,"turnover":0.34,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-13","open":4.59,"high":4.6,"low":4.57,"close":4.58,"volume":642009,"amount":294071440,"turnover":0.16,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-14","open":4.58,"high":4.59,"low":4.55,"close":4.56,"volume":664489,"amount":303153072,"turnover":0.17,"close_adj":8.71}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-15","open":4.56,"high":4.6,"low":4.55,"close":4.58,"volume":922674,"amount":422729408,"turnover":0.24,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-16","open":4.58,"high":4.63,"low":4.57,"close":4.61,"volume":1366395,"amount":629074576,"turnover":0.35,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-19","open":4.61,"high":4.68,"low":4.59,"close":4.6,"volume":1694627,"amount":785634688,"turnover":0.43,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-20","open":4.59,"high":4.6,"low":4.56,"close":4.57,"volume":895300,"amount":409637104,"turnover":0.23,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-21","open":4.58,"high":4.6,"low":4.55,"close":4.6,"volume":1113462,"amount":509323344,"turnover":0.28,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-22","open":4.59,"high":4.62,"low":4.57,"close":4.59,"volume":1004249,"amount":461530464,"turnover":0.26,"close_adj":8.74}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-23","open":4.59,"high":4.67,"low":4.58,"close":4.65,"volume":1908474,"amount":885893840,"turnover":0.49,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-26","open":4.65,"high":4.69,"low":4.61,"close":4.63,"volume":1845538,"amount":859240592,"turnover":0.47,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-27","open":4.62,"high":4.62,"low":4.58,"close":4.59,"volume":862291,"amount":396621440,"turnover":0.22,"close_adj":8.74}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-28","open":4.58,"high":4.59,"low":4.55,"close":4.58,"volume":926440,"amount":423530480,"turnover":0.24,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-29","open":4.56,"high":4.58,"low":4.55,"close":4.56,"volume":830568,"amount":378621632,"turnover":0.21,"close_adj":8.71}
{"symbol":"601328.SH","name":"交通银行","date":"2020-10-30","open":4.57,"high":4.58,"low":4.52,"close":4.53,"volume":807066,"amount":367216384,"turnover":0.21,"close_adj":8.67}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-02","open":4.53,"high":4.55,"low":4.51,"close":4.51,"volume":876235,"amount":396302480,"turnover":0.22,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-03","open":4.53,"high":4.57,"low":4.52,"close":4.54,"volume":923515,"amount":419444640,"turnover":0.24,"close_adj":8.68}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-04","open":4.56,"high":4.57,"low":4.53,"close":4.55,"volume":804184,"amount":365903296,"turnover":0.2,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-05","open":4.57,"high":4.59,"low":4.55,"close":4.57,"volume":722081,"amount":330006464,"turnover":0.18,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-06","open":4.57,"high":4.6,"low":4.55,"close":4.58,"volume":874231,"amount":400323936,"turnover":0.22,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-09","open":4.59,"high":4.62,"low":4.59,"close":4.6,"volume":1268257,"amount":584382336,"turnover":0.32,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-10","open":4.62,"high":4.64,"low":4.6,"close":4.61,"volume":1175403,"amount":543038672,"turnover":0.3,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-11","open":4.61,"high":4.65,"low":4.6,"close":4.64,"volume":1001862,"amount":463216272,"turnover":0.26,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-12","open":4.63,"high":4.64,"low":4.59,"close":4.59,"volume":635434,"amount":292871808,"turnover":0.16,"close_adj":8.74}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-13","open":4.58,"high":4.59,"low":4.54,"close":4.55,"volume":1073640,"amount":489151872,"turnover":0.27,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-16","open":4.56,"high":4.58,"low":4.55,"close":4.56,"volume":845951,"amount":386126192,"turnover":0.22,"close_adj":8.71}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-17","open":4.56,"high":4.6,"low":4.55,"close":4.59,"volume":1139304,"amount":521041936,"turnover":0.29,"close_adj":8.74}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-18","open":4.58,"high":4.64,"low":4.57,"close":4.62,"volume":1495669,"amount":690783456,"turnover":0.38,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-19","open":4.62,"high":4.64,"low":4.59,"close":4.61,"volume":791073,"amount":364716800,"turnover":0.2,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-20","open":4.62,"high":4.62,"low":4.58,"close":4.6,"volume":591135,"amount":271539024,"turnover":0.15,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-23","open":4.6,"high":4.65,"low":4.59,"close":4.64,"volume":1274662,"amount":589987840,"turnover":0.32,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-24","open":4.64,"high":4.66,"low":4.62,"close":4.62,"volume":1059942,"amount":491636928,"turnover":0.27,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-25","open":4.64,"high":4.66,"low":4.61,"close":4.61,"volume":1005668,"amount":466381696,"turnover":0.26,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-26","open":4.61,"high":4.64,"low":4.6,"close":4.63,"volume":820987,"amount":379696192,"turnover":0.21,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-27","open":4.64,"high":4.75,"low":4.62,"close":4.75,"volume":2704020,"amount":1268524640,"turnover":0.69,"close_adj":8.95}
{"symbol":"601328.SH","name":"交通银行","date":"2020-11-30","open":4.78,"high":4.86,"low":4.68,"close":4.71,"volume":4332668,"amount":2074561168,"turnover":1.1,"close_adj":8.9}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-01","open":4.69,"high":4.79,"low":4.67,"close":4.78,"volume":2331594,"amount":1104201392,"turnover":0.59,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-02","open":4.78,"high":4.8,"low":4.72,"close":4.74,"volume":1511894,"amount":719049600,"turnover":0.39,"close_adj":8.93}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-03","open":4.75,"high":4.76,"low":4.71,"close":4.73,"volume":1210526,"amount":573216096,"turnover":0.31,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-04","open":4.73,"high":4.73,"low":4.67,"close":4.7,"volume":1135147,"amount":532459680,"turnover":0.29,"close_adj":8.88}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-07","open":4.69,"high":4.7,"low":4.63,"close":4.65,"volume":1310113,"amount":610183360,"turnover":0.33,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-08","open":4.66,"high":4.68,"low":4.63,"close":4.64,"volume":983820,"amount":457412704,"turnover":0.25,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-09","open":4.64,"high":4.68,"low":4.62,"close":4.62,"volume":1020051,"amount":474624064,"turnover":0.26,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-10","open":4.62,"high":4.64,"low":4.57,"close":4.58,"volume":1391022,"amount":639916992,"turnover":0.35,"close_adj":8.73}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-11","open":4.58,"high":4.58,"low":4.52,"close":4.55,"volume":2548879,"amount":1159296672,"turnover":0.65,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-14","open":4.55,"high":4.56,"low":4.52,"close":4.53,"volume":1554548,"amount":705304400,"turnover":0.4,"close_adj":8.67}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-15","open":4.53,"high":4.54,"low":4.5,"close":4.51,"volume":1767302,"amount":796858192,"turnover":0.45,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-16","open":4.52,"high":4.52,"low":4.5,"close":4.51,"volume":1148546,"amount":517942528,"turnover":0.29,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-17","open":4.51,"high":4.53,"low":4.49,"close":4.52,"volume":1165403,"amount":525174880,"turnover":0.3,"close_adj":8.66}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-18","open":4.51,"high":4.53,"low":4.5,"close":4.51,"volume":938116,"amount":423096112,"turnover":0.24,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-21","open":4.51,"high":4.52,"low":4.49,"close":4.52,"volume":894122,"amount":402947840,"turnover":0.23,"close_adj":8.66}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-22","open":4.5,"high":4.51,"low":4.44,"close":4.46,"volume":1520602,"amount":680937984,"turnover":0.39,"close_adj":8.58}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-23","open":4.45,"high":4.46,"low":4.44,"close":4.45,"volume":744522,"amount":331297792,"turnover":0.19,"close_adj":8.57}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-24","open":4.46,"high":4.48,"low":4.44,"close":4.44,"volume":568687,"amount":253265795,"turnover":0.14,"close_adj":8.55}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-25","open":4.45,"high":4.46,"low":4.43,"close":4.45,"volume":569760,"amount":253398846,"turnover":0.15,"close_adj":8.57}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-28","open":4.45,"high":4.47,"low":4.44,"close":4.45,"volume":631175,"amount":281028016,"turnover":0.16,"close_adj":8.57}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-29","open":4.45,"high":4.47,"low":4.45,"close":4.46,"volume":619320,"amount":276164176,"turnover":0.16,"close_adj":8.58}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-30","open":4.46,"high":4.46,"low":4.44,"close":4.46,"volume":803899,"amount":357595360,"turnover":0.2,"close_adj":8.58}
{"symbol":"601328.SH","name":"交通银行","date":"2020-12-31","open":4.45,"high":4.5,"low":4.45,"close":4.48,"volume":1112479,"amount":498030592,"turnover":0.28,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-04","open":4.48,"high":4.49,"low":4.44,"close":4.47,"volume":1280468,"amount":571187616,"turnover":0.33,"close_adj":8.59}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-05","open":4.46,"high":4.49,"low":4.44,"close":4.48,"volume":1247137,"amount":556194768,"turnover":0.32,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-06","open":4.47,"high":4.5,"low":4.46,"close":4.5,"volume":979042,"amount":439280160,"turnover":0.25,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-07","open":4.5,"high":4.51,"low":4.46,"close":4.5,"volume":1040058,"amount":466338016,"turnover":0.26,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-08","open":4.5,"high":4.51,"low":4.47,"close":4.5,"volume":1054586,"amount":474114720,"turnover":0.27,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-11","open":4.5,"high":4.52,"low":4.47,"close":4.48,"volume":1295307,"amount":582580272,"turnover":0.33,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-12","open":4.48,"high":4.5,"low":4.45,"close":4.49,"volume":1131890,"amount":505746976,"turnover":0.29,"close_adj":8.62}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-13","open":4.49,"high":4.51,"low":4.46,"close":4.5,"volume":1205217,"amount":541056752,"turnover":0.31,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-14","open":4.49,"high":4.54,"low":4.49,"close":4.51,"volume":1205141,"amount":544262160,"turnover":0.31,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-15","open":4.52,"high":4.59,"low":4.52,"close":4.54,"volume":2487154,"amount":1134458384,"turnover":0.63,"close_adj":8.68}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-18","open":4.54,"high":4.55,"low":4.51,"close":4.53,"volume":1310262,"amount":593262960,"turnover":0.33,"close_adj":8.67}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-19","open":4.53,"high":4.61,"low":4.51,"close":4.6,"volume":2471398,"amount":1130595920,"turnover":0.63,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-20","open":4.58,"high":4.62,"low":4.54,"close":4.55,"volume":1240837,"amount":567410720,"turnover":0.32,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-21","open":4.54,"high":4.57,"low":4.53,"close":4.54,"volume":1023649,"amount":465516672,"turnover":0.26,"close_adj":8.68}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-22","open":4.53,"high":4.54,"low":4.49,"close":4.5,"volume":916580,"amount":413544304,"turnover":0.23,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-25","open":4.5,"high":4.5,"low":4.46,"close":4.48,"volume":934517,"amount":417888000,"turnover":0.24,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-26","open":4.47,"high":4.51,"low":4.46,"close":4.47,"volume":738344,"amount":331005968,"turnover":0.19,"close_adj":8.59}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-27","open":4.48,"high":4.52,"low":4.46,"close":4.48,"volume":882591,"amount":396795744,"turnover":0.22,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-28","open":4.47,"high":4.48,"low":4.45,"close":4.47,"volume":1030560,"amount":459494160,"turnover":0.26,"close_adj":8.59}
{"symbol":"601328.SH","name":"交通银行","date":"2021-01-29","open":4.46,"high":4.5,"low":4.45,"close":4.46,"volume":890727,"amount":398415120,"turnover":0.23,"close_adj":8.58}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-01","open":4.46,"high":4.5,"low":4.44,"close":4.49,"volume":1040758,"amount":465378368,"turnover":0.27,"close_adj":8.62}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-02","open":4.49,"high":4.52,"low":4.47,"close":4.48,"volume":1161623,"amount":521973712,"turnover":0.3,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-03","open":4.48,"high":4.5,"low":4.46,"close":4.48,"volume":814690,"amount":364984784,"turnover":0.21,"close_adj":8.61}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-04","open":4.48,"high":4.5,"low":4.46,"close":4.47,"volume":940251,"amount":421129296,"turnover":0.24,"close_adj":8.59}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-05","open":4.47,"high":4.55,"low":4.46,"close":4.54,"volume":1713169,"amount":774124800,"turnover":0.44,"close_adj":8.68}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-08","open":4.53,"high":4.54,"low":4.5,"close":4.51,"volume":1105367,"amount":499826576,"turnover":0.28,"close_adj":8.64}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-09","open":4.51,"high":4.52,"low":4.48,"close":4.5,"volume":1220135,"amount":547783184,"turnover":0.31,"close_adj":8.63}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-10","open":4.5,"high":4.56,"low":4.5,"close":4.53,"volume":1228920,"amount":557009232,"turnover":0.31,"close_adj":8.67}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-18","open":4.58,"high":4.59,"low":4.55,"close":4.56,"volume":1788926,"amount":817473280,"turnover":0.46,"close_adj":8.71}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-19","open":4.57,"high":4.61,"low":4.55,"close":4.6,"volume":1540419,"amount":706914544,"turnover":0.39,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-22","open":4.6,"high":4.65,"low":4.58,"close":4.62,"volume":1828704,"amount":844936864,"turnover":0.47,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-23","open":4.62,"high":4.65,"low":4.6,"close":4.6,"volume":1353259,"amount":625606624,"turnover":0.34,"close_adj":8.76}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-24","open":4.61,"high":4.63,"low":4.55,"close":4.57,"volume":1368930,"amount":628561424,"turnover":0.35,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-25","open":4.58,"high":4.64,"low":4.57,"close":4.62,"volume":1756827,"amount":810212640,"turnover":0.45,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-02-26","open":4.61,"high":4.63,"low":4.56,"close":4.57,"volume":1550769,"amount":712571920,"turnover":0.4,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-01","open":4.57,"high":4.59,"low":4.56,"close":4.57,"volume":849980,"amount":388581696,"turnover":0.22,"close_adj":8.72}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-02","open":4.58,"high":4.58,"low":4.53,"close":4.55,"volume":1131669,"amount":515501840,"turnover":0.29,"close_adj":8.69}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-03","open":4.54,"high":4.63,"low":4.54,"close":4.62,"volume":1684915,"amount":775366224,"turnover":0.43,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-04","open":4.6,"high":4.64,"low":4.59,"close":4.61,"volume":2121850,"amount":979537360,"turnover":0.54,"close_adj":8.77}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-05","open":4.61,"high":4.65,"low":4.57,"close":4.64,"volume":2134219,"amount":985759824,"turnover":0.54,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-08","open":4.65,"high":4.68,"low":4.63,"close":4.63,"volume":1814064,"amount":844328512,"turnover":0.46,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-09","open":4.65,"high":4.68,"low":4.62,"close":4.64,"volume":1872322,"amount":870078960,"turnover":0.48,"close_adj":8.81}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-10","open":4.64,"high":4.67,"low":4.61,"close":4.65,"volume":1570483,"amount":730434208,"turnover":0.4,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-11","open":4.66,"high":4.7,"low":4.64,"close":4.66,"volume":1457970,"amount":680405712,"turnover":0.37,"close_adj":8.83}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-12","open":4.65,"high":4.69,"low":4.64,"close":4.68,"volume":1374530,"amount":642068736,"turnover":0.35,"close_adj":8.86}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-15","open":4.68,"high":4.75,"low":4.68,"close":4.73,"volume":1472271,"amount":694987312,"turnover":0.38,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-16","open":4.74,"high":4.76,"low":4.71,"close":4.73,"volume":997634,"amount":472179328,"turnover":0.25,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-17","open":4.73,"high":4.74,"low":4.67,"close":4.69,"volume":983593,"amount":462099456,"turnover":0.25,"close_adj":8.87}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-18","open":4.69,"high":4.71,"low":4.67,"close":4.68,"volume":774918,"amount":363221712,"turnover":0.2,"close_adj":8.86}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-19","open":4.68,"high":4.68,"low":4.61,"close":4.63,"volume":1361191,"amount":631378688,"turnover":0.35,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-22","open":4.62,"high":4.68,"low":4.61,"close":4.66,"volume":1071047,"amount":498458896,"turnover":0.27,"close_adj":8.83}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-23","open":4.67,"high":4.7,"low":4.65,"close":4.68,"volume":828794,"amount":387118976,"turnover":0.21,"close_adj":8.86}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-24","open":4.67,"high":4.68,"low":4.64,"close":4.66,"volume":861723,"amount":401345504,"turnover":0.22,"close_adj":8.83}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-25","open":4.67,"high":4.68,"low":4.62,"close":4.63,"volume":792229,"amount":368237728,"turnover":0.2,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-26","open":4.63,"high":4.66,"low":4.62,"close":4.66,"volume":1376639,"amount":638276208,"turnover":0.35,"close_adj":8.83}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-29","open":4.7,"high":4.87,"low":4.7,"close":4.84,"volume":4524097,"amount":2173113040,"turnover":1.15,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-30","open":4.85,"high":4.9,"low":4.83,"close":4.9,"volume":2423704,"amount":1179052352,"turnover":0.62,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-03-31","open":4.9,"high":4.97,"low":4.86,"close":4.95,"volume":2404192,"amount":1183701648,"turnover":0.61,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-01","open":4.96,"high":4.98,"low":4.89,"close":4.92,"volume":1365374,"amount":673058032,"turnover":0.35,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-02","open":4.92,"high":4.92,"low":4.83,"close":4.85,"volume":1426936,"amount":694033216,"turnover":0.36,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-06","open":4.87,"high":4.89,"low":4.85,"close":4.87,"volume":909363,"amount":442934272,"turnover":0.23,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-07","open":4.87,"high":4.94,"low":4.85,"close":4.93,"volume":1327731,"amount":650630064,"turnover":0.34,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-08","open":4.93,"high":4.94,"low":4.91,"close":4.93,"volume":809053,"amount":398212944,"turnover":0.21,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-09","open":4.93,"high":4.93,"low":4.88,"close":4.91,"volume":804378,"amount":394082064,"turnover":0.2,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-12","open":4.91,"high":4.95,"low":4.9,"close":4.94,"volume":1084202,"amount":534222576,"turnover":0.28,"close_adj":9.19}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-13","open":4.94,"high":4.96,"low":4.88,"close":4.9,"volume":1098711,"amount":540467744,"turnover":0.28,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-14","open":4.91,"high":4.91,"low":4.85,"close":4.86,"volume":1045372,"amount":509323344,"turnover":0.27,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-15","open":4.86,"high":4.87,"low":4.82,"close":4.86,"volume":846743,"amount":410285104,"turnover":0.22,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-16","open":4.86,"high":4.9,"low":4.85,"close":4.89,"volume":678942,"amount":331357120,"turnover":0.17,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-19","open":4.9,"high":4.93,"low":4.89,"close":4.9,"volume":963198,"amount":473022304,"turnover":0.25,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-20","open":4.9,"high":4.92,"low":4.89,"close":4.92,"volume":787809,"amount":386772240,"turnover":0.2,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-21","open":4.91,"high":4.94,"low":4.9,"close":4.92,"volume":896246,"amount":441151952,"turnover":0.23,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-22","open":4.93,"high":4.93,"low":4.88,"close":4.89,"volume":795735,"amount":390284912,"turnover":0.2,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-23","open":4.9,"high":4.93,"low":4.89,"close":4.93,"volume":996063,"amount":489287504,"turnover":0.25,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-26","open":4.93,"high":4.94,"low":4.87,"close":4.87,"volume":1003130,"amount":492301808,"turnover":0.26,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-27","open":4.87,"high":4.89,"low":4.85,"close":4.86,"volume":618431,"amount":301003856,"turnover":0.16,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-28","open":4.88,"high":4.88,"low":4.82,"close":4.84,"volume":817742,"amount":395892320,"turnover":0.21,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-29","open":4.84,"high":4.91,"low":4.83,"close":4.9,"volume":984004,"amount":479434160,"turnover":0.25,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-04-30","open":4.9,"high":4.91,"low":4.78,"close":4.81,"volume":1704513,"amount":821431920,"turnover":0.43,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-06","open":4.81,"high":4.87,"low":4.81,"close":4.84,"volume":1158539,"amount":561307984,"turnover":0.3,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-07","open":4.84,"high":4.95,"low":4.83,"close":4.93,"volume":1913263,"amount":939880352,"turnover":0.49,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-10","open":4.94,"high":4.95,"low":4.9,"close":4.94,"volume":1000203,"amount":492211760,"turnover":0.25,"close_adj":9.19}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-11","open":4.92,"high":4.95,"low":4.91,"close":4.95,"volume":865233,"amount":426783376,"turnover":0.22,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-12","open":4.93,"high":4.97,"low":4.92,"close":4.94,"volume":1014185,"amount":501503392,"turnover":0.26,"close_adj":9.19}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-13","open":4.93,"high":4.94,"low":4.91,"close":4.93,"volume":771654,"amount":379767952,"turnover":0.2,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-14","open":4.93,"high":4.96,"low":4.91,"close":4.95,"volume":968718,"amount":478568256,"turnover":0.25,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-17","open":4.95,"high":4.98,"low":4.92,"close":4.94,"volume":983766,"amount":487302512,"turnover":0.25,"close_adj":9.19}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-18","open":4.95,"high":4.96,"low":4.94,"close":4.95,"volume":576521,"amount":285535760,"turnover":0.15,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-19","open":4.95,"high":4.95,"low":4.91,"close":4.91,"volume":824726,"amount":406445136,"turnover":0.21,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-20","open":4.92,"high":4.93,"low":4.89,"close":4.91,"volume":773760,"amount":379524992,"turnover":0.2,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-21","open":4.91,"high":4.92,"low":4.87,"close":4.87,"volume":783431,"amount":382972032,"turnover":0.2,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-24","open":4.87,"high":4.9,"low":4.86,"close":4.87,"volume":830654,"amount":404983824,"turnover":0.21,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-25","open":4.88,"high":4.94,"low":4.87,"close":4.92,"volume":1374513,"amount":674697008,"turnover":0.35,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-26","open":4.93,"high":4.94,"low":4.91,"close":4.94,"volume":956174,"amount":471221968,"turnover":0.24,"close_adj":9.19}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-27","open":4.93,"high":4.95,"low":4.91,"close":4.91,"volume":873760,"amount":430293424,"turnover":0.22,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-28","open":4.93,"high":4.93,"low":4.9,"close":4.93,"volume":995870,"amount":489551456,"turnover":0.25,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-05-31","open":4.93,"high":4.93,"low":4.88,"close":4.9,"volume":1016643,"amount":497689040,"turnover":0.26,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-01","open":4.89,"high":4.9,"low":4.85,"close":4.87,"volume":1087069,"amount":528692752,"turnover":0.28,"close_adj":9.1}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-02","open":4.86,"high":4.88,"low":4.85,"close":4.88,"volume":1098915,"amount":534310224,"turnover":0.28,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-03","open":4.88,"high":4.91,"low":4.87,"close":4.89,"volume":748482,"amount":366100944,"turnover":0.19,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-04","open":4.89,"high":4.92,"low":4.88,"close":4.91,"volume":939588,"amount":460606640,"turnover":0.24,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-07","open":4.91,"high":4.92,"low":4.89,"close":4.9,"volume":597333,"amount":292909104,"turnover":0.15,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-08","open":4.9,"high":4.91,"low":4.88,"close":4.91,"volume":693522,"amount":339710656,"turnover":0.18,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-09","open":4.9,"high":4.91,"low":4.89,"close":4.89,"volume":500209,"amount":245072376,"turnover":0.13,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-10","open":4.89,"high":4.91,"low":4.88,"close":4.88,"volume":772268,"amount":377896896,"turnover":0.2,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-11","open":4.89,"high":4.89,"low":4.87,"close":4.88,"volume":986376,"amount":481069920,"turnover":0.25,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-15","open":4.88,"high":4.88,"low":4.83,"close":4.83,"volume":1030540,"amount":499120048,"turnover":0.26,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-16","open":4.83,"high":4.87,"low":4.82,"close":4.84,"volume":607313,"amount":294302752,"turnover":0.15,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-17","open":4.84,"high":4.86,"low":4.83,"close":4.83,"volume":594734,"amount":288096672,"turnover":0.15,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-18","open":4.83,"high":4.84,"low":4.82,"close":4.84,"volume":584468,"amount":282304736,"turnover":0.15,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-21","open":4.83,"high":4.84,"low":4.81,"close":4.83,"volume":597618,"amount":288412432,"turnover":0.15,"close_adj":9.05}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-22","open":4.83,"high":4.86,"low":4.83,"close":4.85,"volume":721893,"amount":349657520,"turnover":0.18,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-23","open":4.85,"high":4.86,"low":4.84,"close":4.86,"volume":438475,"amount":212736383,"turnover":0.11,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-24","open":4.86,"high":4.88,"low":4.85,"close":4.88,"volume":740346,"amount":360493776,"turnover":0.19,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-25","open":4.88,"high":4.91,"low":4.88,"close":4.91,"volume":757339,"amount":371092064,"turnover":0.19,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-28","open":4.91,"high":4.91,"low":4.88,"close":4.89,"volume":553762,"amount":271071328,"turnover":0.14,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-29","open":4.89,"high":4.9,"low":4.87,"close":4.88,"volume":597669,"amount":292192224,"turnover":0.15,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-06-30","open":4.87,"high":4.91,"low":4.87,"close":4.9,"volume":661732,"amount":324067664,"turnover":0.17,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-01","open":4.91,"high":4.92,"low":4.89,"close":4.9,"volume":686791,"amount":336843808,"turnover":0.17,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-02","open":4.89,"high":4.91,"low":4.88,"close":4.9,"volume":1026921,"amount":502504896,"turnover":0.26,"close_adj":9.14}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-05","open":4.89,"high":4.9,"low":4.86,"close":4.88,"volume":805985,"amount":393158832,"turnover":0.21,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-06","open":4.88,"high":4.92,"low":4.87,"close":4.91,"volume":1123630,"amount":550525056,"turnover":0.29,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-07","open":4.91,"high":4.93,"low":4.88,"close":4.89,"volume":1048220,"amount":514400384,"turnover":0.27,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-08","open":4.9,"high":4.91,"low":4.85,"close":4.85,"volume":1353368,"amount":659170768,"turnover":0.34,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-09","open":4.85,"high":4.89,"low":4.85,"close":4.85,"volume":1124439,"amount":546732864,"turnover":0.29,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-12","open":4.88,"high":4.89,"low":4.82,"close":4.82,"volume":1903927,"amount":922637504,"turnover":0.49,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-13","open":4.53,"high":4.54,"low":4.47,"close":4.47,"volume":1711042,"amount":769624112,"turnover":0.44,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-14","open":4.48,"high":4.48,"low":4.41,"close":4.41,"volume":1354031,"amount":600098704,"turnover":0.34,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-15","open":4.42,"high":4.47,"low":4.41,"close":4.46,"volume":876581,"amount":389730352,"turnover":0.22,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-16","open":4.45,"high":4.46,"low":4.43,"close":4.45,"volume":687860,"amount":305916832,"turnover":0.18,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-19","open":4.45,"high":4.46,"low":4.42,"close":4.45,"volume":727164,"amount":323018656,"turnover":0.19,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-20","open":4.45,"high":4.45,"low":4.4,"close":4.41,"volume":855791,"amount":378235072,"turnover":0.22,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-21","open":4.42,"high":4.43,"low":4.4,"close":4.41,"volume":603538,"amount":266375902,"turnover":0.15,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-22","open":4.41,"high":4.43,"low":4.4,"close":4.41,"volume":630190,"amount":278560352,"turnover":0.16,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-23","open":4.42,"high":4.43,"low":4.4,"close":4.41,"volume":536495,"amount":236763695,"turnover":0.14,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-26","open":4.41,"high":4.42,"low":4.35,"close":4.35,"volume":1116072,"amount":488148640,"turnover":0.28,"close_adj":8.84}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-27","open":4.36,"high":4.38,"low":4.31,"close":4.33,"volume":946609,"amount":411870688,"turnover":0.24,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-28","open":4.33,"high":4.36,"low":4.32,"close":4.33,"volume":906413,"amount":393355744,"turnover":0.23,"close_adj":8.82}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-29","open":4.34,"high":4.34,"low":4.29,"close":4.3,"volume":729121,"amount":314591584,"turnover":0.19,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-07-30","open":4.3,"high":4.3,"low":4.27,"close":4.28,"volume":629915,"amount":269976096,"turnover":0.16,"close_adj":8.75}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-02","open":4.28,"high":4.34,"low":4.25,"close":4.32,"volume":917557,"amount":394871152,"turnover":0.23,"close_adj":8.8}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-03","open":4.32,"high":4.33,"low":4.28,"close":4.3,"volume":636455,"amount":273612304,"turnover":0.16,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-04","open":4.3,"high":4.31,"low":4.28,"close":4.3,"volume":515013,"amount":221210705,"turnover":0.13,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-05","open":4.3,"high":4.32,"low":4.28,"close":4.31,"volume":525959,"amount":226233046,"turnover":0.13,"close_adj":8.79}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-06","open":4.3,"high":4.31,"low":4.28,"close":4.3,"volume":490601,"amount":210505544,"turnover":0.12,"close_adj":8.78}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-09","open":4.3,"high":4.35,"low":4.29,"close":4.32,"volume":699441,"amount":302955184,"turnover":0.18,"close_adj":8.8}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-10","open":4.33,"high":4.36,"low":4.3,"close":4.35,"volume":644629,"amount":278880736,"turnover":0.16,"close_adj":8.84}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-11","open":4.34,"high":4.4,"low":4.34,"close":4.38,"volume":781350,"amount":342108416,"turnover":0.2,"close_adj":8.88}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-12","open":4.38,"high":4.39,"low":4.36,"close":4.36,"volume":396507,"amount":173407645,"turnover":0.1,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-13","open":4.36,"high":4.38,"low":4.35,"close":4.36,"volume":403713,"amount":176280961,"turnover":0.1,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-16","open":4.37,"high":4.4,"low":4.36,"close":4.39,"volume":586786,"amount":257336702,"turnover":0.15,"close_adj":8.89}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-17","open":4.39,"high":4.4,"low":4.35,"close":4.36,"volume":996581,"amount":436011824,"turnover":0.25,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-18","open":4.36,"high":4.42,"low":4.35,"close":4.41,"volume":820936,"amount":360120864,"turnover":0.21,"close_adj":8.92}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-19","open":4.4,"high":4.41,"low":4.36,"close":4.38,"volume":828426,"amount":363051984,"turnover":0.21,"close_adj":8.88}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-20","open":4.39,"high":4.4,"low":4.36,"close":4.38,"volume":557987,"amount":244184136,"turnover":0.14,"close_adj":8.88}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-23","open":4.38,"high":4.39,"low":4.35,"close":4.36,"volume":761279,"amount":332107328,"turnover":0.19,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-24","open":4.36,"high":4.39,"low":4.36,"close":4.36,"volume":647483,"amount":282979248,"turnover":0.16,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-25","open":4.37,"high":4.38,"low":4.35,"close":4.37,"volume":601258,"amount":262593429,"turnover":0.15,"close_adj":8.87}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-26","open":4.36,"high":4.38,"low":4.36,"close":4.36,"volume":539291,"amount":235584079,"turnover":0.14,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-27","open":4.36,"high":4.38,"low":4.36,"close":4.36,"volume":585738,"amount":255845275,"turnover":0.15,"close_adj":8.85}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-30","open":4.37,"high":4.39,"low":4.36,"close":4.38,"volume":819288,"amount":358183040,"turnover":0.21,"close_adj":8.88}
{"symbol":"601328.SH","name":"交通银行","date":"2021-08-31","open":4.38,"high":4.42,"low":4.37,"close":4.42,"volume":1166134,"amount":512647712,"turnover":0.3,"close_adj":8.93}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-01","open":4.42,"high":4.48,"low":4.4,"close":4.47,"volume":1393744,"amount":620221552,"turnover":0.36,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-02","open":4.46,"high":4.48,"low":4.45,"close":4.47,"volume":800277,"amount":357122624,"turnover":0.2,"close_adj":8.99}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-03","open":4.47,"high":4.49,"low":4.45,"close":4.48,"volume":1387245,"amount":620654320,"turnover":0.35,"close_adj":9.01}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-06","open":4.48,"high":4.54,"low":4.47,"close":4.51,"volume":1294637,"amount":584119504,"turnover":0.33,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-07","open":4.52,"high":4.55,"low":4.5,"close":4.53,"volume":1126547,"amount":509779296,"turnover":0.29,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-08","open":4.53,"high":4.57,"low":4.52,"close":4.56,"volume":1060440,"amount":482687824,"turnover":0.27,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-09","open":4.56,"high":4.58,"low":4.51,"close":4.56,"volume":1047793,"amount":477146128,"turnover":0.27,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-10","open":4.56,"high":4.64,"low":4.55,"close":4.58,"volume":1650028,"amount":758346400,"turnover":0.42,"close_adj":9.13}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-13","open":4.58,"high":4.62,"low":4.56,"close":4.61,"volume":1159989,"amount":533134016,"turnover":0.3,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-14","open":4.63,"high":4.63,"low":4.52,"close":4.54,"volume":1365122,"amount":624893024,"turnover":0.35,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-15","open":4.53,"high":4.55,"low":4.52,"close":4.54,"volume":751925,"amount":340932080,"turnover":0.19,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-16","open":4.54,"high":4.56,"low":4.51,"close":4.51,"volume":876647,"amount":397653936,"turnover":0.22,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-17","open":4.51,"high":4.53,"low":4.5,"close":4.5,"volume":703435,"amount":317532656,"turnover":0.18,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-22","open":4.45,"high":4.47,"low":4.43,"close":4.45,"volume":938067,"amount":417087360,"turnover":0.24,"close_adj":8.97}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-23","open":4.46,"high":4.53,"low":4.46,"close":4.5,"volume":869340,"amount":390909136,"turnover":0.22,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-24","open":4.5,"high":4.53,"low":4.46,"close":4.48,"volume":804309,"amount":361621680,"turnover":0.2,"close_adj":9.01}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-27","open":4.47,"high":4.49,"low":4.45,"close":4.46,"volume":817880,"amount":365209584,"turnover":0.21,"close_adj":8.98}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-28","open":4.46,"high":4.51,"low":4.45,"close":4.49,"volume":858784,"amount":385296928,"turnover":0.22,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-29","open":4.47,"high":4.52,"low":4.46,"close":4.49,"volume":911515,"amount":409161440,"turnover":0.23,"close_adj":9.02}
{"symbol":"601328.SH","name":"交通银行","date":"2021-09-30","open":4.5,"high":4.5,"low":4.47,"close":4.5,"volume":709994,"amount":318666960,"turnover":0.18,"close_adj":9.03}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-08","open":4.53,"high":4.56,"low":4.52,"close":4.55,"volume":1079568,"amount":490492816,"turnover":0.28,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-11","open":4.56,"high":4.6,"low":4.56,"close":4.57,"volume":940703,"amount":430774832,"turnover":0.24,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-12","open":4.56,"high":4.59,"low":4.54,"close":4.57,"volume":939608,"amount":429223840,"turnover":0.24,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-13","open":4.57,"high":4.58,"low":4.54,"close":4.56,"volume":588542,"amount":268264875,"turnover":0.15,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-14","open":4.57,"high":4.57,"low":4.53,"close":4.54,"volume":489629,"amount":222621952,"turnover":0.12,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-15","open":4.55,"high":4.55,"low":4.53,"close":4.55,"volume":651364,"amount":295769856,"turnover":0.17,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-18","open":4.55,"high":4.55,"low":4.51,"close":4.52,"volume":754932,"amount":341601664,"turnover":0.19,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-19","open":4.52,"high":4.54,"low":4.51,"close":4.53,"volume":667803,"amount":302403152,"turnover":0.17,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-20","open":4.54,"high":4.55,"low":4.51,"close":4.52,"volume":534413,"amount":241932657,"turnover":0.14,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-21","open":4.53,"high":4.56,"low":4.52,"close":4.56,"volume":860517,"amount":391097440,"turnover":0.22,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-22","open":4.55,"high":4.58,"low":4.54,"close":4.55,"volume":645782,"amount":294243232,"turnover":0.16,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-25","open":4.54,"high":4.57,"low":4.53,"close":4.56,"volume":718525,"amount":326980512,"turnover":0.18,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-26","open":4.57,"high":4.58,"low":4.53,"close":4.54,"volume":577991,"amount":263225388,"turnover":0.15,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-27","open":4.55,"high":4.56,"low":4.5,"close":4.52,"volume":782319,"amount":353393008,"turnover":0.2,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-28","open":4.51,"high":4.53,"low":4.5,"close":4.51,"volume":631261,"amount":284889680,"turnover":0.16,"close_adj":9.04}
{"symbol":"601328.SH","name":"交通银行","date":"2021-10-29","open":4.52,"high":4.52,"low":4.49,"close":4.52,"volume":635691,"amount":286827760,"turnover":0.16,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-01","open":4.56,"high":4.71,"low":4.55,"close":4.69,"volume":3308652,"amount":1535065168,"turnover":0.84,"close_adj":9.27}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-02","open":4.7,"high":4.71,"low":4.55,"close":4.56,"volume":2309821,"amount":1066520832,"turnover":0.59,"close_adj":9.11}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-03","open":4.57,"high":4.59,"low":4.55,"close":4.57,"volume":1177306,"amount":538172640,"turnover":0.3,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-04","open":4.58,"high":4.62,"low":4.57,"close":4.6,"volume":974933,"amount":448045776,"turnover":0.25,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-05","open":4.6,"high":4.62,"low":4.59,"close":4.62,"volume":755141,"amount":347912768,"turnover":0.19,"close_adj":9.18}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-08","open":4.62,"high":4.66,"low":4.59,"close":4.63,"volume":860426,"amount":398166192,"turnover":0.22,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-09","open":4.64,"high":4.65,"low":4.62,"close":4.63,"volume":538921,"amount":250031205,"turnover":0.14,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-10","open":4.63,"high":4.64,"low":4.58,"close":4.59,"volume":824532,"amount":379286752,"turnover":0.21,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-11","open":4.6,"high":4.67,"low":4.59,"close":4.66,"volume":916818,"amount":425607264,"turnover":0.23,"close_adj":9.23}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-12","open":4.65,"high":4.67,"low":4.62,"close":4.63,"volume":589465,"amount":273413664,"turnover":0.15,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-15","open":4.63,"high":4.66,"low":4.62,"close":4.66,"volume":547917,"amount":254422596,"turnover":0.14,"close_adj":9.23}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-16","open":4.65,"high":4.67,"low":4.63,"close":4.65,"volume":486168,"amount":226111683,"turnover":0.12,"close_adj":9.22}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-17","open":4.64,"high":4.66,"low":4.62,"close":4.63,"volume":539835,"amount":250666107,"turnover":0.14,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-18","open":4.62,"high":4.63,"low":4.6,"close":4.61,"volume":500063,"amount":230537562,"turnover":0.13,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-19","open":4.6,"high":4.66,"low":4.6,"close":4.65,"volume":718144,"amount":332719280,"turnover":0.18,"close_adj":9.22}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-22","open":4.65,"high":4.66,"low":4.62,"close":4.63,"volume":530690,"amount":246006719,"turnover":0.14,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-23","open":4.63,"high":4.65,"low":4.62,"close":4.64,"volume":445323,"amount":206358980,"turnover":0.11,"close_adj":9.21}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-24","open":4.63,"high":4.64,"low":4.61,"close":4.63,"volume":397404,"amount":183780416,"turnover":0.1,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-25","open":4.63,"high":4.63,"low":4.6,"close":4.62,"volume":383996,"amount":177161589,"turnover":0.1,"close_adj":9.18}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-26","open":4.61,"high":4.62,"low":4.59,"close":4.59,"volume":484577,"amount":222734002,"turnover":0.12,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-29","open":4.57,"high":4.59,"low":4.57,"close":4.58,"volume":566608,"amount":259424986,"turnover":0.14,"close_adj":9.13}
{"symbol":"601328.SH","name":"交通银行","date":"2021-11-30","open":4.58,"high":4.6,"low":4.57,"close":4.57,"volume":777509,"amount":356131424,"turnover":0.2,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-01","open":4.57,"high":4.61,"low":4.56,"close":4.6,"volume":674777,"amount":309716288,"turnover":0.17,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-02","open":4.58,"high":4.63,"low":4.58,"close":4.61,"volume":815518,"amount":375395792,"turnover":0.21,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-03","open":4.61,"high":4.62,"low":4.59,"close":4.62,"volume":637896,"amount":293782064,"turnover":0.16,"close_adj":9.18}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-06","open":4.62,"high":4.64,"low":4.6,"close":4.62,"volume":1043847,"amount":482732208,"turnover":0.27,"close_adj":9.18}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-07","open":4.64,"high":4.66,"low":4.62,"close":4.64,"volume":990095,"amount":459457984,"turnover":0.25,"close_adj":9.21}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-08","open":4.65,"high":4.65,"low":4.6,"close":4.61,"volume":1199561,"amount":553970304,"turnover":0.31,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-09","open":4.61,"high":4.65,"low":4.6,"close":4.63,"volume":1170569,"amount":541701232,"turnover":0.3,"close_adj":9.2}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-10","open":4.62,"high":4.64,"low":4.59,"close":4.61,"volume":1509275,"amount":696076176,"turnover":0.38,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-13","open":4.6,"high":4.62,"low":4.57,"close":4.57,"volume":1377195,"amount":632200112,"turnover":0.35,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-14","open":4.57,"high":4.58,"low":4.53,"close":4.54,"volume":1417215,"amount":644829264,"turnover":0.36,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-15","open":4.54,"high":4.55,"low":4.52,"close":4.52,"volume":891644,"amount":404024576,"turnover":0.23,"close_adj":9.06}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-16","open":4.53,"high":4.55,"low":4.52,"close":4.54,"volume":694569,"amount":315069312,"turnover":0.18,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-17","open":4.54,"high":4.55,"low":4.53,"close":4.53,"volume":659606,"amount":299413456,"turnover":0.17,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-20","open":4.53,"high":4.55,"low":4.52,"close":4.53,"volume":659670,"amount":299490880,"turnover":0.17,"close_adj":9.07}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-21","open":4.53,"high":4.57,"low":4.53,"close":4.55,"volume":621390,"amount":282952224,"turnover":0.16,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-22","open":4.56,"high":4.57,"low":4.53,"close":4.54,"volume":708899,"amount":322302960,"turnover":0.18,"close_adj":9.08}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-23","open":4.55,"high":4.56,"low":4.54,"close":4.55,"volume":484532,"amount":220371442,"turnover":0.12,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-24","open":4.55,"high":4.57,"low":4.53,"close":4.55,"volume":771599,"amount":351099168,"turnover":0.2,"close_adj":9.09}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-27","open":4.55,"high":4.57,"low":4.55,"close":4.57,"volume":608259,"amount":277498880,"turnover":0.15,"close_adj":9.12}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-28","open":4.56,"high":4.67,"low":4.56,"close":4.58,"volume":1053004,"amount":483423888,"turnover":0.27,"close_adj":9.13}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-29","open":4.59,"high":4.61,"low":4.58,"close":4.59,"volume":625242,"amount":287558352,"turnover":0.16,"close_adj":9.15}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-30","open":4.6,"high":4.62,"low":4.59,"close":4.6,"volume":755396,"amount":347901696,"turnover":0.19,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2021-12-31","open":4.6,"high":4.63,"low":4.6,"close":4.61,"volume":601914,"amount":277859808,"turnover":0.15,"close_adj":9.17}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-04","open":4.61,"high":4.63,"low":4.59,"close":4.62,"volume":1076176,"amount":496086576,"turnover":0.27,"close_adj":9.18}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-05","open":4.62,"high":4.67,"low":4.61,"close":4.66,"volume":1728496,"amount":803707024,"turnover":0.44,"close_adj":9.23}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-06","open":4.66,"high":4.67,"low":4.63,"close":4.65,"volume":1280123,"amount":595921392,"turnover":0.33,"close_adj":9.22}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-07","open":4.65,"high":4.75,"low":4.65,"close":4.73,"volume":1847427,"amount":869811648,"turnover":0.47,"close_adj":9.32}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-10","open":4.73,"high":4.77,"low":4.71,"close":4.75,"volume":1077687,"amount":510643216,"turnover":0.27,"close_adj":9.35}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-11","open":4.75,"high":4.79,"low":4.72,"close":4.78,"volume":1089636,"amount":519508560,"turnover":0.28,"close_adj":9.39}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-12","open":4.78,"high":4.79,"low":4.72,"close":4.76,"volume":1244600,"amount":592431216,"turnover":0.32,"close_adj":9.36}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-13","open":4.75,"high":4.85,"low":4.74,"close":4.81,"volume":1622081,"amount":781287776,"turnover":0.41,"close_adj":9.42}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-14","open":4.8,"high":4.82,"low":4.71,"close":4.73,"volume":1503816,"amount":714228304,"turnover":0.38,"close_adj":9.32}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-17","open":4.72,"high":4.75,"low":4.68,"close":4.7,"volume":974202,"amount":458517008,"turnover":0.25,"close_adj":9.28}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-18","open":4.71,"high":4.8,"low":4.7,"close":4.8,"volume":1351954,"amount":644489648,"turnover":0.34,"close_adj":9.41}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-19","open":4.8,"high":4.81,"low":4.77,"close":4.8,"volume":868673,"amount":416381840,"turnover":0.22,"close_adj":9.41}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-20","open":4.8,"high":4.84,"low":4.79,"close":4.83,"volume":1320445,"amount":636841632,"turnover":0.34,"close_adj":9.45}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-21","open":4.83,"high":4.84,"low":4.76,"close":4.81,"volume":913744,"amount":438444928,"turnover":0.23,"close_adj":9.42}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-24","open":4.81,"high":4.82,"low":4.75,"close":4.78,"volume":1161023,"amount":555522272,"turnover":0.3,"close_adj":9.39}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-25","open":4.76,"high":4.81,"low":4.74,"close":4.74,"volume":963101,"amount":459939184,"turnover":0.25,"close_adj":9.33}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-26","open":4.74,"high":4.83,"low":4.74,"close":4.82,"volume":1291280,"amount":619387440,"turnover":0.33,"close_adj":9.44}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-27","open":4.81,"high":4.83,"low":4.77,"close":4.79,"volume":998870,"amount":479151712,"turnover":0.25,"close_adj":9.4}
{"symbol":"601328.SH","name":"交通银行","date":"2022-01-28","open":4.79,"high":4.82,"low":4.72,"close":4.74,"volume":1016989,"amount":485667168,"turnover":0.26,"close_adj":9.33}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-07","open":4.79,"high":4.89,"low":4.78,"close":4.87,"volume":1812154,"amount":878474976,"turnover":0.46,"close_adj":9.5}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-08","open":4.87,"high":4.95,"low":4.86,"close":4.94,"volume":1753054,"amount":861959408,"turnover":0.45,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-09","open":4.94,"high":4.99,"low":4.91,"close":4.92,"volume":1518876,"amount":751727952,"turnover":0.39,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-10","open":4.92,"high":4.99,"low":4.91,"close":4.98,"volume":1464462,"amount":725868080,"turnover":0.37,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-11","open":4.99,"high":5.01,"low":4.97,"close":5.01,"volume":1407874,"amount":703099440,"turnover":0.36,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-14","open":5.01,"high":5.02,"low":4.91,"close":4.92,"volume":1450471,"amount":716435040,"turnover":0.37,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-15","open":4.92,"high":4.94,"low":4.87,"close":4.88,"volume":1095913,"amount":537000704,"turnover":0.28,"close_adj":9.51}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-16","open":4.91,"high":4.95,"low":4.89,"close":4.94,"volume":732457,"amount":361205056,"turnover":0.19,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-17","open":4.94,"high":4.97,"low":4.91,"close":4.93,"volume":693878,"amount":342954288,"turnover":0.18,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-18","open":4.92,"high":4.99,"low":4.9,"close":4.99,"volume":1017479,"amount":503366048,"turnover":0.26,"close_adj":9.65}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-21","open":4.98,"high":4.98,"low":4.93,"close":4.97,"volume":779324,"amount":386478864,"turnover":0.2,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-22","open":4.95,"high":4.96,"low":4.92,"close":4.95,"volume":780410,"amount":385552800,"turnover":0.2,"close_adj":9.6}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-23","open":4.95,"high":4.96,"low":4.91,"close":4.91,"volume":747047,"amount":367487792,"turnover":0.19,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-24","open":4.91,"high":4.92,"low":4.82,"close":4.83,"volume":1509503,"amount":733156368,"turnover":0.38,"close_adj":9.45}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-25","open":4.84,"high":4.87,"low":4.78,"close":4.8,"volume":1347628,"amount":648861024,"turnover":0.34,"close_adj":9.41}
{"symbol":"601328.SH","name":"交通银行","date":"2022-02-28","open":4.8,"high":4.82,"low":4.76,"close":4.78,"volume":820725,"amount":392042352,"turnover":0.21,"close_adj":9.39}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-01","open":4.8,"high":4.87,"low":4.79,"close":4.86,"volume":872872,"amount":421344336,"turnover":0.22,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-02","open":4.84,"high":4.9,"low":4.83,"close":4.88,"volume":875104,"amount":426703072,"turnover":0.22,"close_adj":9.51}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-03","open":4.88,"high":4.94,"low":4.88,"close":4.91,"volume":873307,"amount":428914672,"turnover":0.22,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-04","open":4.9,"high":4.91,"low":4.85,"close":4.9,"volume":878240,"amount":429052464,"turnover":0.22,"close_adj":9.54}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-07","open":4.88,"high":4.89,"low":4.79,"close":4.82,"volume":1273032,"amount":616642992,"turnover":0.32,"close_adj":9.44}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-08","open":4.81,"high":4.83,"low":4.75,"close":4.75,"volume":1218584,"amount":583657824,"turnover":0.31,"close_adj":9.35}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-09","open":4.75,"high":4.8,"low":4.6,"close":4.7,"volume":1682711,"amount":793574832,"turnover":0.43,"close_adj":9.28}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-10","open":4.76,"high":4.77,"low":4.72,"close":4.72,"volume":831432,"amount":394400688,"turnover":0.21,"close_adj":9.31}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-11","open":4.71,"high":4.83,"low":4.67,"close":4.81,"volume":1079986,"amount":512495584,"turnover":0.28,"close_adj":9.42}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-14","open":4.79,"high":4.86,"low":4.78,"close":4.79,"volume":1247874,"amount":602020352,"turnover":0.32,"close_adj":9.4}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-15","open":4.78,"high":4.8,"low":4.6,"close":4.6,"volume":1904985,"amount":894413328,"turnover":0.49,"close_adj":9.16}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-16","open":4.65,"high":4.81,"low":4.61,"close":4.78,"volume":2117173,"amount":996929072,"turnover":0.54,"close_adj":9.39}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-17","open":4.81,"high":4.82,"low":4.72,"close":4.73,"volume":1752687,"amount":833541360,"turnover":0.45,"close_adj":9.32}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-18","open":4.73,"high":4.9,"low":4.7,"close":4.89,"volume":2402932,"amount":1162432272,"turnover":0.61,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-21","open":4.88,"high":4.92,"low":4.83,"close":4.86,"volume":1170753,"amount":569100560,"turnover":0.3,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-22","open":4.85,"high":4.92,"low":4.84,"close":4.9,"volume":1253763,"amount":614352016,"turnover":0.32,"close_adj":9.54}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-23","open":4.9,"high":4.91,"low":4.85,"close":4.89,"volume":922308,"amount":449597360,"turnover":0.23,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-24","open":4.87,"high":4.89,"low":4.85,"close":4.86,"volume":719074,"amount":349640864,"turnover":0.18,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-25","open":4.85,"high":4.94,"low":4.83,"close":4.91,"volume":1339963,"amount":655392352,"turnover":0.34,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-28","open":4.92,"high":5,"low":4.87,"close":4.97,"volume":2242111,"amount":1108016592,"turnover":0.57,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-29","open":4.96,"high":5.02,"low":4.96,"close":5.01,"volume":1568185,"amount":783350544,"turnover":0.4,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-30","open":5.03,"high":5.05,"low":5,"close":5.04,"volume":1249512,"amount":627923792,"turnover":0.32,"close_adj":9.71}
{"symbol":"601328.SH","name":"交通银行","date":"2022-03-31","open":5.03,"high":5.13,"low":5.02,"close":5.11,"volume":1503502,"amount":765261456,"turnover":0.38,"close_adj":9.8}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-01","open":5.09,"high":5.13,"low":5.07,"close":5.12,"volume":1381033,"amount":703879296,"turnover":0.35,"close_adj":9.82}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-06","open":5.1,"high":5.18,"low":5.09,"close":5.17,"volume":1529869,"amount":786920848,"turnover":0.39,"close_adj":9.88}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-07","open":5.15,"high":5.19,"low":5.1,"close":5.13,"volume":1415377,"amount":729152416,"turnover":0.36,"close_adj":9.83}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-08","open":5.13,"high":5.18,"low":5.13,"close":5.17,"volume":1008586,"amount":520319632,"turnover":0.26,"close_adj":9.88}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-11","open":5.16,"high":5.18,"low":5.13,"close":5.15,"volume":1433061,"amount":739278960,"turnover":0.37,"close_adj":9.85}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-12","open":5.15,"high":5.2,"low":5.12,"close":5.17,"volume":1354793,"amount":699729088,"turnover":0.35,"close_adj":9.88}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-13","open":5.17,"high":5.22,"low":5.15,"close":5.18,"volume":1238113,"amount":643075184,"turnover":0.32,"close_adj":9.89}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-14","open":5.18,"high":5.21,"low":5.15,"close":5.15,"volume":902158,"amount":467423104,"turnover":0.23,"close_adj":9.85}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-15","open":5.15,"high":5.18,"low":5.13,"close":5.15,"volume":828092,"amount":426993216,"turnover":0.21,"close_adj":9.85}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-18","open":5.15,"high":5.16,"low":5.06,"close":5.07,"volume":1272935,"amount":648483680,"turnover":0.32,"close_adj":9.75}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-19","open":5.07,"high":5.15,"low":5.06,"close":5.15,"volume":893974,"amount":456747568,"turnover":0.23,"close_adj":9.85}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-20","open":5.16,"high":5.17,"low":5.07,"close":5.1,"volume":826424,"amount":423074656,"turnover":0.21,"close_adj":9.79}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-21","open":5.08,"high":5.17,"low":5.07,"close":5.09,"volume":1264561,"amount":647891168,"turnover":0.32,"close_adj":9.78}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-22","open":5.08,"high":5.19,"low":5.07,"close":5.18,"volume":1399001,"amount":720041904,"turnover":0.36,"close_adj":9.89}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-25","open":5.14,"high":5.17,"low":5.05,"close":5.05,"volume":1790858,"amount":918118608,"turnover":0.46,"close_adj":9.73}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-26","open":5.06,"high":5.12,"low":5.03,"close":5.04,"volume":1593910,"amount":807514864,"turnover":0.41,"close_adj":9.71}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-27","open":5.03,"high":5.07,"low":4.97,"close":5.05,"volume":2001068,"amount":1003534192,"turnover":0.51,"close_adj":9.73}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-28","open":5.04,"high":5.09,"low":5.03,"close":5.08,"volume":1360155,"amount":689173296,"turnover":0.35,"close_adj":9.77}
{"symbol":"601328.SH","name":"交通银行","date":"2022-04-29","open":5.08,"high":5.12,"low":5.03,"close":5.08,"volume":1447277,"amount":735709952,"turnover":0.37,"close_adj":9.77}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-05","open":5.08,"high":5.11,"low":4.98,"close":4.99,"volume":2079395,"amount":1043055936,"turnover":0.53,"close_adj":9.65}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-06","open":4.98,"high":4.99,"low":4.87,"close":4.88,"volume":1658173,"amount":813283904,"turnover":0.42,"close_adj":9.51}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-09","open":4.88,"high":4.9,"low":4.83,"close":4.87,"volume":757816,"amount":369270912,"turnover":0.19,"close_adj":9.5}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-10","open":4.86,"high":4.94,"low":4.83,"close":4.91,"volume":1236623,"amount":604775120,"turnover":0.32,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-11","open":4.91,"high":4.92,"low":4.89,"close":4.91,"volume":850060,"amount":416895584,"turnover":0.22,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-12","open":4.9,"high":4.91,"low":4.87,"close":4.87,"volume":824708,"amount":402952544,"turnover":0.21,"close_adj":9.5}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-13","open":4.9,"high":4.95,"low":4.89,"close":4.94,"volume":733940,"amount":361274672,"turnover":0.19,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-16","open":4.95,"high":4.99,"low":4.9,"close":4.97,"volume":993753,"amount":490940256,"turnover":0.25,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-17","open":4.97,"high":4.99,"low":4.91,"close":4.94,"volume":950458,"amount":470403600,"turnover":0.24,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-18","open":4.94,"high":4.95,"low":4.89,"close":4.89,"volume":966343,"amount":474409264,"turnover":0.25,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-19","open":4.88,"high":4.91,"low":4.87,"close":4.9,"volume":754350,"amount":369144192,"turnover":0.19,"close_adj":9.54}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-20","open":4.91,"high":4.95,"low":4.89,"close":4.93,"volume":874990,"amount":431311744,"turnover":0.22,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-23","open":4.94,"high":4.96,"low":4.92,"close":4.94,"volume":754326,"amount":372380288,"turnover":0.19,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-24","open":4.94,"high":4.96,"low":4.92,"close":4.92,"volume":789297,"amount":389805664,"turnover":0.2,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-25","open":4.93,"high":4.95,"low":4.92,"close":4.92,"volume":798968,"amount":394096352,"turnover":0.2,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-26","open":4.93,"high":4.95,"low":4.92,"close":4.94,"volume":776744,"amount":383607744,"turnover":0.2,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-27","open":4.95,"high":4.98,"low":4.94,"close":4.97,"volume":711041,"amount":352890864,"turnover":0.18,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-30","open":4.98,"high":4.98,"low":4.9,"close":4.91,"volume":1275952,"amount":629224256,"turnover":0.33,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-05-31","open":4.9,"high":4.93,"low":4.89,"close":4.91,"volume":1009063,"amount":495498048,"turnover":0.26,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-01","open":4.92,"high":4.93,"low":4.9,"close":4.92,"volume":600252,"amount":295331760,"turnover":0.15,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-02","open":4.92,"high":4.93,"low":4.91,"close":4.92,"volume":544354,"amount":267631323,"turnover":0.14,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-06","open":4.92,"high":4.93,"low":4.88,"close":4.89,"volume":1074394,"amount":525395024,"turnover":0.27,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-07","open":4.89,"high":4.91,"low":4.88,"close":4.9,"volume":770842,"amount":377370304,"turnover":0.2,"close_adj":9.54}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-08","open":4.91,"high":4.92,"low":4.89,"close":4.91,"volume":859970,"amount":421761984,"turnover":0.22,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-09","open":4.91,"high":4.94,"low":4.9,"close":4.94,"volume":1182335,"amount":582270896,"turnover":0.3,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-10","open":4.93,"high":5.01,"low":4.92,"close":5.01,"volume":1701946,"amount":845225376,"turnover":0.43,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-13","open":4.99,"high":5,"low":4.9,"close":4.91,"volume":1521122,"amount":751421632,"turnover":0.39,"close_adj":9.55}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-14","open":4.91,"high":4.98,"low":4.9,"close":4.98,"volume":1410335,"amount":696305984,"turnover":0.36,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-15","open":4.98,"high":5.06,"low":4.96,"close":5,"volume":1528224,"amount":766923184,"turnover":0.39,"close_adj":9.66}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-16","open":5.01,"high":5.02,"low":4.95,"close":4.96,"volume":1148480,"amount":572389216,"turnover":0.29,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-17","open":4.96,"high":4.99,"low":4.95,"close":4.97,"volume":1050401,"amount":521668928,"turnover":0.27,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-20","open":4.97,"high":4.98,"low":4.95,"close":4.95,"volume":750320,"amount":372279552,"turnover":0.19,"close_adj":9.6}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-21","open":4.96,"high":5.01,"low":4.95,"close":5,"volume":994293,"amount":494984480,"turnover":0.25,"close_adj":9.66}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-22","open":4.99,"high":5.01,"low":4.96,"close":4.97,"volume":849868,"amount":422974848,"turnover":0.22,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-23","open":4.98,"high":4.99,"low":4.96,"close":4.97,"volume":841425,"amount":418696848,"turnover":0.21,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-24","open":4.97,"high":4.98,"low":4.94,"close":4.95,"volume":1111044,"amount":550715344,"turnover":0.28,"close_adj":9.6}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-27","open":4.95,"high":4.98,"low":4.95,"close":4.96,"volume":769172,"amount":381626688,"turnover":0.2,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-28","open":4.96,"high":4.98,"low":4.95,"close":4.97,"volume":839615,"amount":416410432,"turnover":0.21,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-29","open":4.97,"high":4.99,"low":4.96,"close":4.99,"volume":976478,"amount":486314160,"turnover":0.25,"close_adj":9.65}
{"symbol":"601328.SH","name":"交通银行","date":"2022-06-30","open":4.98,"high":5,"low":4.97,"close":4.98,"volume":868258,"amount":432856608,"turnover":0.22,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-01","open":4.98,"high":5,"low":4.97,"close":4.99,"volume":559396,"amount":278783008,"turnover":0.14,"close_adj":9.65}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-04","open":4.99,"high":5,"low":4.97,"close":4.97,"volume":900747,"amount":448502240,"turnover":0.23,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-05","open":4.98,"high":5,"low":4.97,"close":4.98,"volume":900844,"amount":449277408,"turnover":0.23,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-06","open":4.99,"high":5,"low":4.96,"close":4.97,"volume":1172634,"amount":583685696,"turnover":0.3,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-07","open":4.98,"high":4.98,"low":4.96,"close":4.96,"volume":903202,"amount":449097760,"turnover":0.23,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-08","open":4.97,"high":4.99,"low":4.96,"close":4.98,"volume":1156328,"amount":575552134,"turnover":0.29,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-11","open":4.99,"high":5,"low":4.98,"close":4.99,"volume":1825817,"amount":911309029,"turnover":0.47,"close_adj":9.65}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-12","open":4.65,"high":4.68,"low":4.64,"close":4.64,"volume":2194889,"amount":1021350175,"turnover":0.56,"close_adj":9.66}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-13","open":4.64,"high":4.64,"low":4.58,"close":4.58,"volume":1415683,"amount":652239434,"turnover":0.36,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-14","open":4.57,"high":4.58,"low":4.5,"close":4.51,"volume":1354639,"amount":612516998,"turnover":0.35,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-15","open":4.51,"high":4.54,"low":4.51,"close":4.51,"volume":1184716,"amount":536197292,"turnover":0.3,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-18","open":4.52,"high":4.55,"low":4.52,"close":4.54,"volume":640261,"amount":290600058,"turnover":0.16,"close_adj":9.53}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-19","open":4.54,"high":4.58,"low":4.53,"close":4.57,"volume":620616,"amount":282792813,"turnover":0.16,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-20","open":4.58,"high":4.61,"low":4.57,"close":4.6,"volume":614105,"amount":282118094,"turnover":0.16,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-21","open":4.61,"high":4.62,"low":4.58,"close":4.59,"volume":608085,"amount":279560342,"turnover":0.15,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-22","open":4.59,"high":4.65,"low":4.59,"close":4.63,"volume":810806,"amount":375245459,"turnover":0.21,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-25","open":4.64,"high":4.66,"low":4.62,"close":4.65,"volume":573252,"amount":266232051,"turnover":0.15,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-26","open":4.65,"high":4.68,"low":4.64,"close":4.67,"volume":613161,"amount":286363022,"turnover":0.16,"close_adj":9.7}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-27","open":4.67,"high":4.68,"low":4.64,"close":4.65,"volume":549555,"amount":255868812,"turnover":0.14,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-28","open":4.66,"high":4.67,"low":4.62,"close":4.64,"volume":868599,"amount":402953381,"turnover":0.22,"close_adj":9.66}
{"symbol":"601328.SH","name":"交通银行","date":"2022-07-29","open":4.65,"high":4.66,"low":4.62,"close":4.62,"volume":498074,"amount":230859554,"turnover":0.13,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-01","open":4.62,"high":4.63,"low":4.59,"close":4.59,"volume":643916,"amount":296162227,"turnover":0.16,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-02","open":4.58,"high":4.59,"low":4.55,"close":4.57,"volume":781856,"amount":357004349,"turnover":0.2,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-03","open":4.57,"high":4.59,"low":4.55,"close":4.55,"volume":608151,"amount":278041915,"turnover":0.15,"close_adj":9.54}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-04","open":4.56,"high":4.59,"low":4.55,"close":4.57,"volume":513757,"amount":234662509,"turnover":0.13,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-05","open":4.58,"high":4.61,"low":4.56,"close":4.6,"volume":561305,"amount":257127309,"turnover":0.14,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-08","open":4.6,"high":4.62,"low":4.58,"close":4.58,"volume":390211,"amount":179247282,"turnover":0.1,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-09","open":4.58,"high":4.59,"low":4.57,"close":4.57,"volume":394984,"amount":180629151,"turnover":0.1,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-10","open":4.58,"high":4.59,"low":4.56,"close":4.57,"volume":363234,"amount":166052032,"turnover":0.09,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-11","open":4.58,"high":4.61,"low":4.57,"close":4.6,"volume":437815,"amount":201151416,"turnover":0.11,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-12","open":4.6,"high":4.61,"low":4.59,"close":4.6,"volume":368043,"amount":169334709,"turnover":0.09,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-15","open":4.6,"high":4.61,"low":4.58,"close":4.58,"volume":551265,"amount":253093296,"turnover":0.14,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-16","open":4.58,"high":4.6,"low":4.58,"close":4.58,"volume":329295,"amount":151082104,"turnover":0.08,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-17","open":4.59,"high":4.61,"low":4.57,"close":4.6,"volume":426887,"amount":196077968,"turnover":0.11,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-18","open":4.6,"high":4.6,"low":4.57,"close":4.57,"volume":383252,"amount":175539948,"turnover":0.1,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-19","open":4.57,"high":4.59,"low":4.57,"close":4.57,"volume":338939,"amount":155257445,"turnover":0.09,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-22","open":4.57,"high":4.59,"low":4.57,"close":4.58,"volume":362508,"amount":165899128,"turnover":0.09,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-23","open":4.58,"high":4.58,"low":4.56,"close":4.56,"volume":511744,"amount":233519134,"turnover":0.13,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-24","open":4.56,"high":4.58,"low":4.56,"close":4.56,"volume":414848,"amount":189459564,"turnover":0.11,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-25","open":4.57,"high":4.58,"low":4.56,"close":4.58,"volume":401407,"amount":183414816,"turnover":0.1,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-26","open":4.58,"high":4.59,"low":4.57,"close":4.58,"volume":367086,"amount":168061414,"turnover":0.09,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-29","open":4.58,"high":4.58,"low":4.56,"close":4.56,"volume":463195,"amount":211538988,"turnover":0.12,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-30","open":4.56,"high":4.58,"low":4.55,"close":4.56,"volume":593710,"amount":270821328,"turnover":0.15,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-08-31","open":4.56,"high":4.59,"low":4.55,"close":4.58,"volume":698396,"amount":319232396,"turnover":0.18,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-01","open":4.57,"high":4.6,"low":4.57,"close":4.57,"volume":581326,"amount":266377227,"turnover":0.15,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-02","open":4.58,"high":4.59,"low":4.57,"close":4.58,"volume":498491,"amount":228473159,"turnover":0.13,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-05","open":4.58,"high":4.6,"low":4.57,"close":4.6,"volume":543620,"amount":249037023,"turnover":0.14,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-06","open":4.6,"high":4.62,"low":4.59,"close":4.6,"volume":613515,"amount":282647827,"turnover":0.16,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-07","open":4.61,"high":4.61,"low":4.59,"close":4.59,"volume":378903,"amount":174174915,"turnover":0.1,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-08","open":4.6,"high":4.62,"low":4.59,"close":4.61,"volume":538915,"amount":248267752,"turnover":0.14,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-09","open":4.62,"high":4.66,"low":4.61,"close":4.65,"volume":887956,"amount":412519052,"turnover":0.23,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-13","open":4.66,"high":4.67,"low":4.63,"close":4.64,"volume":691250,"amount":321444392,"turnover":0.18,"close_adj":9.66}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-14","open":4.63,"high":4.65,"low":4.62,"close":4.63,"volume":461904,"amount":214177293,"turnover":0.12,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-15","open":4.64,"high":4.68,"low":4.63,"close":4.65,"volume":822085,"amount":382875606,"turnover":0.21,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-16","open":4.65,"high":4.65,"low":4.6,"close":4.6,"volume":870712,"amount":402823814,"turnover":0.22,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-19","open":4.61,"high":4.65,"low":4.6,"close":4.65,"volume":688547,"amount":318639341,"turnover":0.18,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-20","open":4.65,"high":4.65,"low":4.63,"close":4.65,"volume":590814,"amount":274140261,"turnover":0.15,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-21","open":4.64,"high":4.65,"low":4.63,"close":4.63,"volume":390803,"amount":181270668,"turnover":0.1,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-22","open":4.63,"high":4.65,"low":4.61,"close":4.65,"volume":550750,"amount":254810473,"turnover":0.14,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-23","open":4.64,"high":4.66,"low":4.63,"close":4.65,"volume":639973,"amount":297558170,"turnover":0.16,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-26","open":4.64,"high":4.66,"low":4.6,"close":4.6,"volume":805944,"amount":373491197,"turnover":0.21,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-27","open":4.6,"high":4.62,"low":4.57,"close":4.59,"volume":622292,"amount":285691772,"turnover":0.16,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-28","open":4.59,"high":4.62,"low":4.57,"close":4.62,"volume":723212,"amount":332552866,"turnover":0.18,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-29","open":4.62,"high":4.63,"low":4.58,"close":4.58,"volume":593084,"amount":272887289,"turnover":0.15,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-09-30","open":4.6,"high":4.63,"low":4.59,"close":4.62,"volume":699009,"amount":322780562,"turnover":0.18,"close_adj":9.63}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-10","open":4.62,"high":4.64,"low":4.61,"close":4.61,"volume":712228,"amount":329480430,"turnover":0.18,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-11","open":4.63,"high":4.64,"low":4.61,"close":4.61,"volume":558217,"amount":258071257,"turnover":0.14,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-12","open":4.61,"high":4.63,"low":4.6,"close":4.61,"volume":457603,"amount":211145411,"turnover":0.12,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-13","open":4.61,"high":4.63,"low":4.6,"close":4.61,"volume":505533,"amount":233136843,"turnover":0.13,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-14","open":4.62,"high":4.63,"low":4.61,"close":4.61,"volume":468408,"amount":216426317,"turnover":0.12,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-17","open":4.61,"high":4.62,"low":4.6,"close":4.6,"volume":485830,"amount":223781448,"turnover":0.12,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-18","open":4.61,"high":4.62,"low":4.6,"close":4.6,"volume":386867,"amount":178145568,"turnover":0.1,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-19","open":4.6,"high":4.61,"low":4.59,"close":4.59,"volume":364515,"amount":167595102,"turnover":0.09,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-20","open":4.59,"high":4.61,"low":4.58,"close":4.59,"volume":483764,"amount":222153476,"turnover":0.12,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-21","open":4.59,"high":4.61,"low":4.58,"close":4.59,"volume":476172,"amount":218858089,"turnover":0.12,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-24","open":4.59,"high":4.6,"low":4.56,"close":4.56,"volume":833907,"amount":381525946,"turnover":0.21,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-25","open":4.57,"high":4.58,"low":4.52,"close":4.56,"volume":1002915,"amount":456086427,"turnover":0.26,"close_adj":9.56}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-26","open":4.55,"high":4.56,"low":4.51,"close":4.51,"volume":978513,"amount":443409831,"turnover":0.25,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-27","open":4.51,"high":4.52,"low":4.47,"close":4.47,"volume":1204078,"amount":541228796,"turnover":0.31,"close_adj":9.44}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-28","open":4.47,"high":4.51,"low":4.46,"close":4.48,"volume":824574,"amount":369942224,"turnover":0.21,"close_adj":9.46}
{"symbol":"601328.SH","name":"交通银行","date":"2022-10-31","open":4.47,"high":4.48,"low":4.44,"close":4.45,"volume":926302,"amount":413070055,"turnover":0.24,"close_adj":9.42}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-01","open":4.46,"high":4.5,"low":4.45,"close":4.48,"volume":891620,"amount":398667678,"turnover":0.23,"close_adj":9.46}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-02","open":4.48,"high":4.5,"low":4.44,"close":4.49,"volume":612316,"amount":273790820,"turnover":0.16,"close_adj":9.47}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-03","open":4.49,"high":4.49,"low":4.46,"close":4.47,"volume":440478,"amount":196997618,"turnover":0.11,"close_adj":9.44}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-04","open":4.47,"high":4.53,"low":4.46,"close":4.53,"volume":641380,"amount":289191395,"turnover":0.16,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-07","open":4.52,"high":4.53,"low":4.5,"close":4.51,"volume":616487,"amount":278064304,"turnover":0.16,"close_adj":9.49}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-08","open":4.52,"high":4.53,"low":4.51,"close":4.53,"volume":311750,"amount":140808703,"turnover":0.08,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-09","open":4.53,"high":4.55,"low":4.52,"close":4.54,"volume":304714,"amount":138220747,"turnover":0.08,"close_adj":9.53}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-10","open":4.53,"high":4.54,"low":4.51,"close":4.53,"volume":314090,"amount":141991509,"turnover":0.08,"close_adj":9.52}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-11","open":4.54,"high":4.6,"low":4.54,"close":4.58,"volume":906500,"amount":413843823,"turnover":0.23,"close_adj":9.58}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-14","open":4.59,"high":4.62,"low":4.58,"close":4.6,"volume":897728,"amount":413349572,"turnover":0.23,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-15","open":4.59,"high":4.62,"low":4.58,"close":4.61,"volume":645173,"amount":297317200,"turnover":0.16,"close_adj":9.62}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-16","open":4.6,"high":4.61,"low":4.58,"close":4.59,"volume":388461,"amount":178467096,"turnover":0.1,"close_adj":9.59}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-17","open":4.58,"high":4.6,"low":4.58,"close":4.6,"volume":357084,"amount":163903332,"turnover":0.09,"close_adj":9.61}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-18","open":4.6,"high":4.61,"low":4.57,"close":4.57,"volume":537724,"amount":246623625,"turnover":0.14,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-21","open":4.57,"high":4.59,"low":4.55,"close":4.57,"volume":468520,"amount":214032035,"turnover":0.12,"close_adj":9.57}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-22","open":4.57,"high":4.64,"low":4.57,"close":4.63,"volume":1021559,"amount":471666484,"turnover":0.26,"close_adj":9.64}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-23","open":4.64,"high":4.69,"low":4.64,"close":4.66,"volume":1180781,"amount":550711400,"turnover":0.3,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-24","open":4.67,"high":4.68,"low":4.64,"close":4.65,"volume":578890,"amount":269676951,"turnover":0.15,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-25","open":4.66,"high":4.74,"low":4.65,"close":4.72,"volume":1456106,"amount":685846063,"turnover":0.37,"close_adj":9.76}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-28","open":4.69,"high":4.72,"low":4.64,"close":4.72,"volume":1089414,"amount":510107899,"turnover":0.28,"close_adj":9.76}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-29","open":4.71,"high":4.77,"low":4.7,"close":4.76,"volume":1325892,"amount":629669508,"turnover":0.34,"close_adj":9.81}
{"symbol":"601328.SH","name":"交通银行","date":"2022-11-30","open":4.76,"high":4.77,"low":4.72,"close":4.72,"volume":1145010,"amount":543383671,"turnover":0.29,"close_adj":9.76}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-01","open":4.77,"high":4.78,"low":4.71,"close":4.71,"volume":1081696,"amount":512129503,"turnover":0.28,"close_adj":9.75}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-02","open":4.71,"high":4.73,"low":4.68,"close":4.69,"volume":827084,"amount":388448319,"turnover":0.21,"close_adj":9.72}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-05","open":4.71,"high":4.76,"low":4.7,"close":4.75,"volume":1075157,"amount":509268070,"turnover":0.27,"close_adj":9.8}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-06","open":4.75,"high":4.78,"low":4.73,"close":4.76,"volume":717987,"amount":341771482,"turnover":0.18,"close_adj":9.81}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-07","open":4.76,"high":4.79,"low":4.74,"close":4.75,"volume":972729,"amount":463042527,"turnover":0.25,"close_adj":9.8}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-08","open":4.75,"high":4.78,"low":4.74,"close":4.78,"volume":744532,"amount":354683540,"turnover":0.19,"close_adj":9.83}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-09","open":4.77,"high":4.79,"low":4.75,"close":4.76,"volume":797253,"amount":380268216,"turnover":0.2,"close_adj":9.81}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-12","open":4.76,"high":4.77,"low":4.72,"close":4.72,"volume":696467,"amount":330170033,"turnover":0.18,"close_adj":9.76}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-13","open":4.72,"high":4.76,"low":4.72,"close":4.74,"volume":557884,"amount":264707902,"turnover":0.14,"close_adj":9.78}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-14","open":4.75,"high":4.77,"low":4.72,"close":4.75,"volume":619581,"amount":293975375,"turnover":0.16,"close_adj":9.8}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-15","open":4.75,"high":4.75,"low":4.71,"close":4.71,"volume":519818,"amount":245643604,"turnover":0.13,"close_adj":9.75}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-16","open":4.71,"high":4.77,"low":4.71,"close":4.77,"volume":857845,"amount":407866268,"turnover":0.22,"close_adj":9.82}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-19","open":4.76,"high":4.79,"low":4.7,"close":4.7,"volume":876949,"amount":414713780,"turnover":0.22,"close_adj":9.73}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-20","open":4.7,"high":4.73,"low":4.66,"close":4.66,"volume":793819,"amount":372008817,"turnover":0.2,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-21","open":4.68,"high":4.7,"low":4.66,"close":4.66,"volume":500454,"amount":234265506,"turnover":0.13,"close_adj":9.68}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-22","open":4.69,"high":4.72,"low":4.66,"close":4.69,"volume":541471,"amount":254216144,"turnover":0.14,"close_adj":9.72}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-23","open":4.68,"high":4.71,"low":4.67,"close":4.68,"volume":458754,"amount":215160139,"turnover":0.12,"close_adj":9.71}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-26","open":4.68,"high":4.69,"low":4.64,"close":4.65,"volume":622137,"amount":290093044,"turnover":0.16,"close_adj":9.67}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-27","open":4.66,"high":4.73,"low":4.66,"close":4.71,"volume":570110,"amount":267762951,"turnover":0.15,"close_adj":9.75}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-28","open":4.71,"high":4.75,"low":4.7,"close":4.75,"volume":563854,"amount":267143568,"turnover":0.14,"close_adj":9.8}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-29","open":4.74,"high":4.76,"low":4.7,"close":4.71,"volume":763820,"amount":360486613,"turnover":0.19,"close_adj":9.75}
{"symbol":"601328.SH","name":"交通银行","date":"2022-12-30","open":4.73,"high":4.76,"low":4.72,"close":4.74,"volume":792200,"amount":375783188,"turnover":0.2,"close_adj":9.78}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-03","open":4.74,"high":4.76,"low":4.71,"close":4.74,"volume":879680,"amount":416402383,"turnover":0.22,"close_adj":9.78}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-04","open":4.75,"high":4.81,"low":4.73,"close":4.8,"volume":1163919,"amount":557635967,"turnover":0.3,"close_adj":9.86}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-05","open":4.82,"high":4.83,"low":4.8,"close":4.81,"volume":795361,"amount":382812940,"turnover":0.2,"close_adj":9.87}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-06","open":4.81,"high":4.83,"low":4.79,"close":4.81,"volume":576749,"amount":277513505,"turnover":0.15,"close_adj":9.87}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-09","open":4.82,"high":4.83,"low":4.81,"close":4.81,"volume":473310,"amount":228091937,"turnover":0.12,"close_adj":9.87}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-10","open":4.81,"high":4.82,"low":4.78,"close":4.79,"volume":505743,"amount":242575456,"turnover":0.13,"close_adj":9.85}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-11","open":4.79,"high":4.84,"low":4.78,"close":4.83,"volume":704267,"amount":339381404,"turnover":0.18,"close_adj":9.9}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-12","open":4.84,"high":4.84,"low":4.8,"close":4.83,"volume":587549,"amount":283289360,"turnover":0.15,"close_adj":9.9}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-13","open":4.83,"high":4.87,"low":4.82,"close":4.87,"volume":670122,"amount":325162944,"turnover":0.17,"close_adj":9.95}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-16","open":4.87,"high":4.88,"low":4.83,"close":4.84,"volume":1037736,"amount":503229253,"turnover":0.26,"close_adj":9.91}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-17","open":4.84,"high":4.87,"low":4.83,"close":4.86,"volume":698129,"amount":338568927,"turnover":0.18,"close_adj":9.94}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-18","open":4.86,"high":4.88,"low":4.85,"close":4.87,"volume":555444,"amount":270457589,"turnover":0.14,"close_adj":9.95}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-19","open":4.87,"high":4.88,"low":4.85,"close":4.88,"volume":418572,"amount":203569310,"turnover":0.11,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-20","open":4.88,"high":4.89,"low":4.86,"close":4.87,"volume":468458,"amount":228227805,"turnover":0.12,"close_adj":9.95}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-30","open":4.9,"high":4.92,"low":4.87,"close":4.88,"volume":900786,"amount":440681488,"turnover":0.23,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-01-31","open":4.89,"high":4.91,"low":4.85,"close":4.85,"volume":797532,"amount":389046228,"turnover":0.2,"close_adj":9.92}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-01","open":4.86,"high":4.87,"low":4.85,"close":4.86,"volume":595586,"amount":289331607,"turnover":0.15,"close_adj":9.94}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-02","open":4.87,"high":4.88,"low":4.84,"close":4.85,"volume":863899,"amount":419004652,"turnover":0.22,"close_adj":9.92}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-03","open":4.84,"high":4.85,"low":4.82,"close":4.84,"volume":735585,"amount":355541602,"turnover":0.19,"close_adj":9.91}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-06","open":4.83,"high":4.84,"low":4.81,"close":4.84,"volume":727689,"amount":351202304,"turnover":0.19,"close_adj":9.91}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-07","open":4.84,"high":4.85,"low":4.83,"close":4.85,"volume":565925,"amount":273734629,"turnover":0.14,"close_adj":9.92}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-08","open":4.85,"high":4.87,"low":4.84,"close":4.87,"volume":554339,"amount":269339955,"turnover":0.14,"close_adj":9.95}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-09","open":4.87,"high":4.89,"low":4.86,"close":4.88,"volume":569193,"amount":277630083,"turnover":0.15,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-10","open":4.88,"high":4.9,"low":4.86,"close":4.9,"volume":550873,"amount":268604337,"turnover":0.14,"close_adj":9.99}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-13","open":4.89,"high":4.9,"low":4.85,"close":4.88,"volume":813852,"amount":396584646,"turnover":0.21,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-14","open":4.88,"high":4.89,"low":4.86,"close":4.87,"volume":374852,"amount":182691669,"turnover":0.1,"close_adj":9.95}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-15","open":4.87,"high":4.88,"low":4.86,"close":4.86,"volume":307442,"amount":149548582,"turnover":0.08,"close_adj":9.94}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-16","open":4.86,"high":4.89,"low":4.85,"close":4.85,"volume":616004,"amount":300163192,"turnover":0.16,"close_adj":9.92}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-17","open":4.86,"high":4.88,"low":4.85,"close":4.85,"volume":643033,"amount":312593746,"turnover":0.16,"close_adj":9.92}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-20","open":4.87,"high":4.92,"low":4.85,"close":4.92,"volume":1082091,"amount":528293550,"turnover":0.28,"close_adj":10.01}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-21","open":4.91,"high":4.92,"low":4.88,"close":4.9,"volume":581707,"amount":285003251,"turnover":0.15,"close_adj":9.99}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-22","open":4.9,"high":4.91,"low":4.88,"close":4.88,"volume":564733,"amount":276144616,"turnover":0.14,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-23","open":4.88,"high":4.9,"low":4.87,"close":4.88,"volume":478362,"amount":233677655,"turnover":0.12,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-24","open":4.89,"high":4.89,"low":4.87,"close":4.88,"volume":450654,"amount":220035025,"turnover":0.11,"close_adj":9.96}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-27","open":4.88,"high":4.89,"low":4.86,"close":4.86,"volume":556522,"amount":270935815,"turnover":0.14,"close_adj":9.94}
{"symbol":"601328.SH","name":"交通银行","date":"2023-02-28","open":4.87,"high":4.9,"low":4.86,"close":4.9,"volume":617678,"amount":301615163,"turnover":0.16,"close_adj":9.99}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-01","open":4.9,"high":4.92,"low":4.89,"close":4.92,"volume":825859,"amount":405569715,"turnover":0.21,"close_adj":10.01}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-02","open":4.92,"high":4.97,"low":4.91,"close":4.95,"volume":777825,"amount":384567489,"turnover":0.2,"close_adj":10.05}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-03","open":4.96,"high":5.01,"low":4.94,"close":5,"volume":1028308,"amount":512043658,"turnover":0.26,"close_adj":10.11}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-06","open":5.01,"high":5.03,"low":4.99,"close":5.01,"volume":1134265,"amount":568019547,"turnover":0.29,"close_adj":10.13}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-07","open":5.01,"high":5.15,"low":5,"close":5.06,"volume":1928299,"amount":980919403,"turnover":0.49,"close_adj":10.19}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-08","open":5.04,"high":5.1,"low":5.02,"close":5.09,"volume":977151,"amount":494382287,"turnover":0.25,"close_adj":10.23}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-09","open":5.08,"high":5.12,"low":5.06,"close":5.06,"volume":878383,"amount":446372115,"turnover":0.22,"close_adj":10.19}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-10","open":5.05,"high":5.08,"low":4.99,"close":4.99,"volume":1147419,"amount":576639104,"turnover":0.29,"close_adj":10.1}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-13","open":4.97,"high":5.05,"low":4.97,"close":5.05,"volume":846363,"amount":425022808,"turnover":0.22,"close_adj":10.18}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-14","open":5.03,"high":5.07,"low":5.02,"close":5.06,"volume":738098,"amount":372669832,"turnover":0.19,"close_adj":10.19}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-15","open":5.08,"high":5.11,"low":5.07,"close":5.1,"volume":670595,"amount":341602856,"turnover":0.17,"close_adj":10.24}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-16","open":5.08,"high":5.15,"low":5.08,"close":5.1,"volume":1049522,"amount":537836231,"turnover":0.27,"close_adj":10.24}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-17","open":5.12,"high":5.17,"low":5.1,"close":5.13,"volume":1152498,"amount":592570713,"turnover":0.29,"close_adj":10.28}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-20","open":5.14,"high":5.23,"low":5.14,"close":5.18,"volume":1695686,"amount":881283093,"turnover":0.43,"close_adj":10.34}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-21","open":5.18,"high":5.21,"low":5.09,"close":5.1,"volume":1056721,"amount":542101256,"turnover":0.27,"close_adj":10.24}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-22","open":5.12,"high":5.16,"low":5.11,"close":5.15,"volume":809095,"amount":415659357,"turnover":0.21,"close_adj":10.3}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-23","open":5.14,"high":5.18,"low":5.12,"close":5.17,"volume":584868,"amount":301679522,"turnover":0.15,"close_adj":10.33}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-24","open":5.16,"high":5.17,"low":5.1,"close":5.11,"volume":819583,"amount":419905469,"turnover":0.21,"close_adj":10.25}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-27","open":5.11,"high":5.13,"low":5.07,"close":5.09,"volume":871535,"amount":443447999,"turnover":0.22,"close_adj":10.23}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-28","open":5.08,"high":5.12,"low":5.07,"close":5.11,"volume":567918,"amount":289277129,"turnover":0.14,"close_adj":10.25}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-29","open":5.13,"high":5.14,"low":5.1,"close":5.11,"volume":613001,"amount":313559714,"turnover":0.16,"close_adj":10.25}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-30","open":5.11,"high":5.19,"low":5.1,"close":5.13,"volume":869045,"amount":446218484,"turnover":0.22,"close_adj":10.28}
{"symbol":"601328.SH","name":"交通银行","date":"2023-03-31","open":5.16,"high":5.16,"low":5.1,"close":5.11,"volume":936025,"amount":479731614,"turnover":0.24,"close_adj":10.25}