# 湖北宜化(000422) 技术面完整 Markdown

> 本文由技术面 JSON 自动转换生成，适合复制给大模型阅读。原始 JSON 仍是稳定机器格式；本文将全部字段转写为 Markdown 表格、清单和分节，不删减原始数据。

## 1. 元数据

- 股票：湖北宜化(000422)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:37
- 原始资产：000422_technical.json
- 技术JSON版本：technical-json-v7
- 分析模式：normal
- 原始K线数组长度：120
- 数据质量字段：sufficient=True；kline_count=400；min_required=60；status=sufficient
- 综合评分可用：true
- K线图可用：true

## 2. 给大模型的读取规则

- `technical_score.score` 是综合技术评分，优先作为唯一技术总分。
- 当 `analysis_contract.score_available=false` 或 `technical_score.score` 为空时，不得自行估算综合技术评分。
- `analysis_mode=short_history` 表示新股/次新股短样本模式，只能讨论短周期事实，不输出MA60、半年区间或完整趋势评分结论。
- `analysis_mode=stale_or_suspended` 表示疑似停牌/行情滞后，历史K线仅供复核，不代表当前可交易状态。
- `instrument_flags.is_st_name=true` 表示 ST/*ST 风险标的，技术信号需降低权重并结合公告、交易限制和退市风险。
- `summary.score` 若存在，视为摘要/趋势表达分，不与综合技术评分混用。
- `period_returns[*].bars` 可能代表计算窗口，不一定等于返回样本数；本文同时标注 `实际样本数`。
- `patterns` 是形态与结构确认层，不应改写综合技术评分，也不能单独生成买卖结论。
- 分时数据若标记 `fallback=true` 或来源为 `daily-kline-proxy`，应理解为日线代理，不是真正 1 分钟分时。

### 2.1 特殊标的与数据守卫

- 分析模式：normal
- 新股/短历史候选：false
- ST/*ST 名称风险：false
- 退市风险名称：false
- 疑似停牌/行情滞后：false
- 最新K线日期：2026-08-12
- 预期最新交易日：2026-08-12
- 交易日滞后：0
- 评分暂停原因：--

- 风险/限制提示：无

## 4. 行情快照

- 最新价：13.00
- 涨跌幅：-2.91%
- 前收/推断前收：13.39
- 成交量：532337.00
- 成交额：6.89亿
- 5日涨跌幅：-3.49%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：48.1；评级：中性
- 摘要标题：震荡整理，现价在半年区间约 9.62% 位置
- 摘要分/趋势表达分：54.0
- 形态确认评分：35.6，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：偏弱，等待止跌确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 -3.49%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 -0.91%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +0.23%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -10.90%；计算bars=62；实际样本数=61；available=True

## 6. 支撑压力

- 最近支撑（形态确认层）：12.84 距离+1.21% 强度中
- 最近压力（形态确认层）：13.76 距离+5.85% 强度中
- 最近支撑（技术支撑按距离排序）：12.84 距离+1.21% 强度中
- 主要支撑（技术支撑按距离排序）：12.36 距离+4.91% 强度强
- 最近压力（技术压力按距离排序）：13.76 距离+5.85% 强度中
- 主要压力（技术压力按距离排序）：15.02 距离+15.55% 强度强
- 远端压力（技术压力按距离排序）：15.47 距离+18.99% 强度中
- 摘要关注支撑：12.36 距离+4.91% 强度强
- 摘要关注压力：15.02 距离+15.55% 强度强
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=13.31；MA10=13.29；MA20=13.11；MA60=13.46；MA120=14.95；MA250=14.59
- MACD最新：DIF=-0.0324；DEA=-0.0791；HIST=缺失 / null
- KDJ最新：K=58.94；D=65.32；J=46.17
- 技术评分组件：trend_ma=缺失 / null；momentum=缺失 / null；support_resistance=缺失 / null；volume_price=缺失 / null；risk_volatility=缺失 / null

## 8. 形态与结构确认

- 形态确认评分：35.6，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约9.62%，长周期风险中
- 偏向：bearish_wait_confirm
- 52周位置：+9.62%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260810 看涨吞没；方向=bullish；影响=79.8；证据=阳线实体覆盖前一日阴线实体 / 距今约2天，80日区间28.63%位置，量比1.72x
  - 20260812 向下跳空缺口；方向=bearish；影响=78.9；证据=向下跳空 13.24-13.32，尚未完全回补 / 距今约0天，80日区间15.13%位置，量比1.94x
  - 20260812 长下影线；方向=watch；影响=76.5；证据=下影线占全天波动较高，量比约1.9 / 距今约0天，80日区间15.13%位置，量比1.94x
  - 20260810 长实体阳线；方向=bullish；影响=71.6；证据=长实体显示当日方向较一致 / 距今约2天，80日区间28.63%位置，量比1.72x
  - 20260812 长腿十字星；方向=neutral；影响=68.8；证据=上下影线都较长，盘中多空拉锯明显 / 距今约0天，80日区间15.13%位置，量比1.94x
  - 20260812 十字星；方向=neutral；影响=67.6；证据=实体很小，多空分歧加大 / 距今约0天，80日区间15.13%位置，量比1.94x
  - 20260812 纺锤线；方向=neutral；影响=64.2；证据=实体偏小且上下影线较长，短线分歧扩大 / 距今约0天，80日区间15.13%位置，量比1.94x
  - 20260729 看涨吞没；方向=bullish；影响=62.8；证据=阳线实体覆盖前一日阴线实体 / 距今约14天，80日区间17.59%位置，量比1.05x

## 9. 分时数据状态

- 1d：rows=241；source=longbridge-kline；fallback=False；说明=真实/缓存分时；区间成交量=532332.00；区间成交额=6.89亿；末条成交额=950.82万
- 5d：rows=5；source=daily-kline-proxy；fallback=True；说明=日线代理，不是真正1分钟分时；区间成交量=1883947.00；区间成交额=25.00亿；末条成交额=6.89亿

## 10. 技术摘要原文

- 均线结构为多头排列，现价相对 MA20 低 0.9%，相对 MA60 低 3.5%，MA20 近阶段上行 0.7%。
- 动量指标上，MACD 为金叉，DIF=-0.0324，DEA=-0.0791，柱体收缩；KDJ 为中性区，死叉，K=58.94，D=65.32，J=46.17。
- 最近支撑关注 12.0932 - 12.629（摆动低点，强度强，距离现价约4.91%）。
- 最近压力关注 14.7535 - 15.2892（均线共振区，强度强，距离现价约15.55%）。
- 半年区间看，价格位于 9.6% 分位，半年高点 19.95（2026-03-16），半年低点 12.26（2026-06-09），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

请基于以上技术事实进行结构化解读，区分综合评分、摘要分、支撑层级和分时代理数据；不要编造未出现在本文或原始 JSON 中的行情、新闻、财务或买卖建议。

## 12. 完整字段展开（Markdown 转写）

下面把原始技术面 JSON 的全部字段转写为 Markdown；数组不截断，嵌套对象逐层展开。

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `generated_at` | 2026-08-12T18:11:37 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `name` | 湖北宜化 |
| `sector` | 未归类 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比11.56%。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/000422/AN202608111827863367.html |
| `latest_news_date` | 2026-08-12 |
| `discovery_score` | 0.64 |
| `discovery_source` | market-announcement |
| `news_event_count` | 12 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 11.56 |
| `earnings_growth_label` | 11.56% |
| `earnings_growth_basis` | 公司营业总收入为133.92亿元，较去年同报告期营业总收入增加13.87亿元，同比较去年同期上涨11.56% |
| `news_event_score` | 0.683 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 9 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 3 |
| `news_negative_count` | 0 |
| `top_negative_event` | 缺失 / null |
| `catalyst_stack_count` | 2 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比11.56%。 |
| `catalyst_brief` | 业绩高增11.56%，半年度预告；湖北宜化上半年净利同比降两成成本增速。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 13.0 |
| `change_pct` | -2.91 |
| `prev_close` | 13.39 |
| `change_amount` | -0.39 |
| `five_day_change_pct` | -3.49 |
| `momentum_score` | 0.1213 |
| `technical_score` | 48.1 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.91 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7593 |
| `assigned_tier` | 2 |
| `tier_score` | 0.5684 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | true |
| `open` | 12.95 |
| `high` | 13.24 |
| `low` | 12.6 |
| `volume` | 532337.0 |
| `turnover` | 688651834.94 |

##### concepts

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | unresolved |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：3

- 1. 2026-08-12
- 2. 2026-08-08
- 3. 2026-08-08

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### themes

- 数量：0

##### themes

- 数量：0

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 37433c5b8709 |
| `title` | 湖北宜化上半年净利同比降两成成本增速 |
| `category` | 其他事件 |
| `subCategory` | 正面消息 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-11 22:12:39 |
| `latestSeenAt` | 2026-08-11 22:12:39 |
| `eventDate` | 2026-08-11 |
| `summary` | 8月11日晚间，湖北宜化000422披露半年报，公司上半年实现营业收入133.92亿元，同比增长11.56%；归母净利润3.19亿元，同比下降19.94%；扣非净利润2.36亿元，同比下降25.08%。 记者注意到，湖北宜化上半年陷入增收不增利窘境。 |
| `reason` | 文本包含正面催化词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 69% |
| `amount` | 133.92亿元 |
| `eventType` | 正面消息 |
| `category` | 其他事件 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 湖北宜化上半年净利同比降两成，成本增速超营收，资产负债率达69% | 深圳商报·读创 | 新闻 | 2026-08-11 22:12:39 | http://finance.eastmoney.com/a/202608113838215260.html |

##### catalyst_stack

- 数量：2

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 湖北宜化上半年净利同比降两成成本增速 | 湖北宜化上半年净利同比降两成成本增速 | 其他事件 | 利好 | 中 | 8 |
| 2 | 权益分派 | 权益分派 | 回购分红 | 中性偏好 | 中 | 7 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：2

- 1. TYPE_POLICY
- 2. TYPE_RATING

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:07:40 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `name` | 湖北宜化 |
| `is_star_market` | false |
| `is_chinext` | false |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-11 |
| `latest_kline_date` | 2026-08-12 |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

| 字段 | 值 |
| --- | --- |
| `score_available` | true |
| `kline_chart_available` | true |
| `short_period_returns_available` | true |
| `pattern_analysis_available` | true |
| `score_pause_reason` | 缺失 / null |
| `mode` | normal |

##### cache_policy

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `is_trade_day` | true |
| `trade_day_source` | akshare-sina-calendar |
| `after_close_final` | true |

##### data_quality

| 字段 | 值 |
| --- | --- |
| `valid_kline_rows` | 400 |
| `kline_count` | 400 |
| `min_required_kline_rows` | 60 |
| `min_required` | 60 |
| `sufficient` | true |
| `status` | sufficient |
| `reason` | 缺失 / 空字符串 |
| `first_kline_date` | 2024-12-18 |
| `latest_kline_date` | 2026-08-12 |
| `source` | longbridge-kline |
| `is_new_listing_candidate` | false |
| `analysis_mode` | normal |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `is_st_name` | false |
| `is_suspension_candidate` | false |
| `is_stale_kline` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `is_delisting_risk_name` | false |

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -3.49 |
| `bars` | 20 |
| `start_close` | 13.47 |
| `latest_close` | 13.0 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 2 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 3 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 4 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 5 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 6 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -3.49 |
| `bars` | 20 |
| `start_close` | 13.47 |
| `latest_close` | 13.0 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 2 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 3 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 4 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 5 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 6 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -0.91 |
| `bars` | 20 |
| `start_close` | 13.12 |
| `latest_close` | 13.0 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260729 | 12.66 | 13.12 | 13.2 | 12.63 | 337252.0 | 438987269.27 | 438987269.27 | 2.9 | longbridge-kline |
| 2 | 000422 | 20260730 | 13.0 | 13.13 | 13.39 | 13.0 | 255175.0 | 337433436.45 | 337433436.45 | 0.08 | longbridge-kline |
| 3 | 000422 | 20260731 | 13.02 | 13.13 | 13.33 | 13.02 | 216032.0 | 284604370.11 | 284604370.11 | 0.0 | longbridge-kline |
| 4 | 000422 | 20260803 | 13.05 | 13.29 | 13.38 | 12.95 | 216309.0 | 286221191.4 | 286221191.4 | 1.22 | longbridge-kline |
| 5 | 000422 | 20260804 | 13.3 | 13.31 | 13.35 | 13.19 | 159092.0 | 211341632.84 | 211341632.84 | 0.15 | longbridge-kline |
| 6 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 7 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 8 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 9 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 10 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 11 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 0.23 |
| `bars` | 22 |
| `start_close` | 12.97 |
| `latest_close` | 13.0 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260715 | 12.65 | 12.97 | 12.98 | 12.46 | 204016.0 | 261218956.91 | 261218956.91 | 1.33 | longbridge-kline |
| 2 | 000422 | 20260716 | 12.84 | 12.74 | 12.94 | 12.7 | 170026.0 | 217630210.3 | 217630210.3 | -1.77 | longbridge-kline |
| 3 | 000422 | 20260717 | 12.73 | 12.68 | 13.03 | 12.66 | 235117.0 | 301970066.1 | 301970066.1 | -0.47 | longbridge-kline |
| 4 | 000422 | 20260720 | 12.67 | 12.86 | 12.94 | 12.57 | 236634.0 | 302219106.62 | 302219106.62 | 1.42 | longbridge-kline |
| 5 | 000422 | 20260721 | 12.74 | 13.09 | 13.14 | 12.68 | 257519.0 | 334353614.56 | 334353614.56 | 1.79 | longbridge-kline |
| 6 | 000422 | 20260722 | 12.99 | 12.73 | 13.02 | 12.58 | 314337.0 | 401354148.86 | 401354148.86 | -2.75 | longbridge-kline |
| 7 | 000422 | 20260723 | 12.64 | 13.55 | 13.76 | 12.47 | 557946.0 | 739231082.33 | 739231082.33 | 6.44 | longbridge-kline |
| 8 | 000422 | 20260724 | 13.32 | 12.86 | 13.69 | 12.81 | 357053.0 | 472656249.69 | 472656249.69 | -5.09 | longbridge-kline |
| 9 | 000422 | 20260727 | 12.73 | 12.99 | 13.13 | 12.57 | 207573.0 | 267781247.25 | 267781247.25 | 1.01 | longbridge-kline |
| 10 | 000422 | 20260728 | 12.81 | 12.75 | 12.85 | 12.64 | 190456.0 | 242537627.25 | 242537627.25 | -1.85 | longbridge-kline |
| 11 | 000422 | 20260729 | 12.66 | 13.12 | 13.2 | 12.63 | 337252.0 | 438987269.27 | 438987269.27 | 2.9 | longbridge-kline |
| 12 | 000422 | 20260730 | 13.0 | 13.13 | 13.39 | 13.0 | 255175.0 | 337433436.45 | 337433436.45 | 0.08 | longbridge-kline |
| 13 | 000422 | 20260731 | 13.02 | 13.13 | 13.33 | 13.02 | 216032.0 | 284604370.11 | 284604370.11 | 0.0 | longbridge-kline |
| 14 | 000422 | 20260803 | 13.05 | 13.29 | 13.38 | 12.95 | 216309.0 | 286221191.4 | 286221191.4 | 1.22 | longbridge-kline |
| 15 | 000422 | 20260804 | 13.3 | 13.31 | 13.35 | 13.19 | 159092.0 | 211341632.84 | 211341632.84 | 0.15 | longbridge-kline |
| 16 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 17 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 18 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 19 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 20 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 21 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -10.9 |
| `bars` | 62 |
| `start_close` | 14.59 |
| `latest_close` | 13.0 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260519 | 14.81 | 14.59 | 14.81 | 14.27 | 281252.0 | 413911683.32 | 413911683.32 | -1.35 | longbridge-kline |
| 2 | 000422 | 20260520 | 14.51 | 14.6 | 14.65 | 14.25 | 231226.0 | 339821852.77 | 339821852.77 | 0.07 | longbridge-kline |
| 3 | 000422 | 20260521 | 14.55 | 14.16 | 14.74 | 14.14 | 272471.0 | 400007696.72 | 400007696.72 | -3.01 | longbridge-kline |
| 4 | 000422 | 20260522 | 14.16 | 14.12 | 14.27 | 13.93 | 236238.0 | 338331920.23 | 338331920.23 | -0.28 | longbridge-kline |
| 5 | 000422 | 20260525 | 14.17 | 13.98 | 14.21 | 13.93 | 188357.0 | 268924971.93 | 268924971.93 | -0.99 | longbridge-kline |
| 6 | 000422 | 20260526 | 13.93 | 14.07 | 14.15 | 13.76 | 240801.0 | 341676433.26 | 341676433.26 | 0.64 | longbridge-kline |
| 7 | 000422 | 20260527 | 13.97 | 13.82 | 14.29 | 13.63 | 245343.0 | 347130209.02 | 347130209.02 | -1.78 | longbridge-kline |
| 8 | 000422 | 20260528 | 14.03 | 13.97 | 14.1 | 13.78 | 200352.0 | 284672573.74 | 284672573.74 | 1.09 | longbridge-kline |
| 9 | 000422 | 20260529 | 14.03 | 13.87 | 14.12 | 13.79 | 238243.0 | 338518475.7 | 338518475.7 | -0.72 | longbridge-kline |
| 10 | 000422 | 20260601 | 13.87 | 14.15 | 14.21 | 13.81 | 240978.0 | 344814988.87 | 344814988.87 | 2.02 | longbridge-kline |
| 11 | 000422 | 20260602 | 14.1 | 13.81 | 14.2 | 13.75 | 212976.0 | 300713466.87 | 300713466.87 | -2.4 | longbridge-kline |
| 12 | 000422 | 20260603 | 13.67 | 13.48 | 13.73 | 13.38 | 263934.0 | 362977258.14 | 362977258.14 | -2.39 | longbridge-kline |
| 13 | 000422 | 20260604 | 13.4 | 13.06 | 13.45 | 12.96 | 281250.0 | 375400464.98 | 375400464.98 | -3.12 | longbridge-kline |
| 14 | 000422 | 20260605 | 13.11 | 12.98 | 13.23 | 12.9 | 237235.0 | 316138836.73 | 316138836.73 | -0.61 | longbridge-kline |
| 15 | 000422 | 20260608 | 12.75 | 12.57 | 12.9 | 12.47 | 239550.0 | 309328419.88 | 309328419.88 | -3.16 | longbridge-kline |
| 16 | 000422 | 20260609 | 12.58 | 12.52 | 12.71 | 12.26 | 230481.0 | 292158821.54 | 292158821.54 | -0.4 | longbridge-kline |
| 17 | 000422 | 20260610 | 12.41 | 12.65 | 12.8 | 12.38 | 232459.0 | 299184965.42 | 299184965.42 | 1.04 | longbridge-kline |
| 18 | 000422 | 20260611 | 12.9 | 13.81 | 13.94 | 12.87 | 681200.0 | 932766794.29 | 932766794.29 | 9.17 | longbridge-kline |
| 19 | 000422 | 20260612 | 13.27 | 13.4 | 13.67 | 13.05 | 575824.0 | 783846840.19 | 783846840.19 | -2.97 | longbridge-kline |
| 20 | 000422 | 20260615 | 13.4 | 13.55 | 13.62 | 13.32 | 351847.0 | 473661137.57 | 473661137.57 | 1.12 | longbridge-kline |
| 21 | 000422 | 20260616 | 13.48 | 13.73 | 13.96 | 13.4 | 332369.0 | 458013055.52 | 458013055.52 | 1.33 | longbridge-kline |
| 22 | 000422 | 20260617 | 13.69 | 13.33 | 13.69 | 13.2 | 291985.0 | 390015688.24 | 390015688.24 | -2.91 | longbridge-kline |
| 23 | 000422 | 20260618 | 13.3 | 13.13 | 13.33 | 12.93 | 225671.0 | 295107289.96 | 295107289.96 | -1.5 | longbridge-kline |
| 24 | 000422 | 20260622 | 13.13 | 14.18 | 14.23 | 13.04 | 557444.0 | 769620647.28 | 769620647.28 | 8.0 | longbridge-kline |
| 25 | 000422 | 20260623 | 14.25 | 13.75 | 14.53 | 13.7 | 436904.0 | 615033688.71 | 615033688.71 | -3.03 | longbridge-kline |
| 26 | 000422 | 20260624 | 13.95 | 14.26 | 14.3 | 13.83 | 447830.0 | 632218727.98 | 632218727.98 | 3.71 | longbridge-kline |
| 27 | 000422 | 20260625 | 14.18 | 14.38 | 14.55 | 13.76 | 617396.0 | 875008736.21 | 875008736.21 | 0.84 | longbridge-kline |
| 28 | 000422 | 20260626 | 13.3 | 13.26 | 13.72 | 13.23 | 560393.0 | 751952498.96 | 751952498.96 | -7.79 | longbridge-kline |
| 29 | 000422 | 20260629 | 13.53 | 13.58 | 13.99 | 13.51 | 379943.0 | 520265396.89 | 520265396.89 | 2.41 | longbridge-kline |
| 30 | 000422 | 20260630 | 13.98 | 14.05 | 14.28 | 13.16 | 492580.0 | 676165034.99 | 676165034.99 | 3.46 | longbridge-kline |
| 31 | 000422 | 20260701 | 13.93 | 15.05 | 15.44 | 13.88 | 777871.0 | 1157085792.56 | 1157085792.56 | 7.12 | longbridge-kline |
| 32 | 000422 | 20260702 | 14.9 | 14.76 | 15.19 | 14.69 | 590637.0 | 883492006.8 | 883492006.8 | -1.93 | longbridge-kline |
| 33 | 000422 | 20260703 | 14.9 | 14.19 | 14.9 | 14.15 | 509660.0 | 729558245.12 | 729558245.12 | -3.86 | longbridge-kline |
| 34 | 000422 | 20260706 | 14.01 | 14.09 | 14.39 | 13.96 | 297182.0 | 420036854.25 | 420036854.25 | -0.7 | longbridge-kline |
| 35 | 000422 | 20260707 | 14.01 | 13.48 | 14.01 | 13.46 | 298376.0 | 408070683.4 | 408070683.4 | -4.33 | longbridge-kline |
| 36 | 000422 | 20260708 | 13.4 | 13.04 | 13.57 | 13.04 | 261615.0 | 345870992.67 | 345870992.67 | -3.26 | longbridge-kline |
| 37 | 000422 | 20260709 | 12.91 | 13.17 | 13.26 | 12.9 | 206014.0 | 269111041.79 | 269111041.79 | 1.0 | longbridge-kline |
| 38 | 000422 | 20260710 | 13.07 | 13.22 | 13.39 | 12.87 | 261633.0 | 344091555.58 | 344091555.58 | 0.38 | longbridge-kline |
| 39 | 000422 | 20260713 | 13.08 | 12.59 | 13.2 | 12.45 | 280344.0 | 358075867.89 | 358075867.89 | -4.77 | longbridge-kline |
| 40 | 000422 | 20260714 | 12.62 | 12.8 | 12.86 | 12.6 | 185765.0 | 236579522.08 | 236579522.08 | 1.67 | longbridge-kline |
| 41 | 000422 | 20260715 | 12.65 | 12.97 | 12.98 | 12.46 | 204016.0 | 261218956.91 | 261218956.91 | 1.33 | longbridge-kline |
| 42 | 000422 | 20260716 | 12.84 | 12.74 | 12.94 | 12.7 | 170026.0 | 217630210.3 | 217630210.3 | -1.77 | longbridge-kline |
| 43 | 000422 | 20260717 | 12.73 | 12.68 | 13.03 | 12.66 | 235117.0 | 301970066.1 | 301970066.1 | -0.47 | longbridge-kline |
| 44 | 000422 | 20260720 | 12.67 | 12.86 | 12.94 | 12.57 | 236634.0 | 302219106.62 | 302219106.62 | 1.42 | longbridge-kline |
| 45 | 000422 | 20260721 | 12.74 | 13.09 | 13.14 | 12.68 | 257519.0 | 334353614.56 | 334353614.56 | 1.79 | longbridge-kline |
| 46 | 000422 | 20260722 | 12.99 | 12.73 | 13.02 | 12.58 | 314337.0 | 401354148.86 | 401354148.86 | -2.75 | longbridge-kline |
| 47 | 000422 | 20260723 | 12.64 | 13.55 | 13.76 | 12.47 | 557946.0 | 739231082.33 | 739231082.33 | 6.44 | longbridge-kline |
| 48 | 000422 | 20260724 | 13.32 | 12.86 | 13.69 | 12.81 | 357053.0 | 472656249.69 | 472656249.69 | -5.09 | longbridge-kline |
| 49 | 000422 | 20260727 | 12.73 | 12.99 | 13.13 | 12.57 | 207573.0 | 267781247.25 | 267781247.25 | 1.01 | longbridge-kline |
| 50 | 000422 | 20260728 | 12.81 | 12.75 | 12.85 | 12.64 | 190456.0 | 242537627.25 | 242537627.25 | -1.85 | longbridge-kline |
| 51 | 000422 | 20260729 | 12.66 | 13.12 | 13.2 | 12.63 | 337252.0 | 438987269.27 | 438987269.27 | 2.9 | longbridge-kline |
| 52 | 000422 | 20260730 | 13.0 | 13.13 | 13.39 | 13.0 | 255175.0 | 337433436.45 | 337433436.45 | 0.08 | longbridge-kline |
| 53 | 000422 | 20260731 | 13.02 | 13.13 | 13.33 | 13.02 | 216032.0 | 284604370.11 | 284604370.11 | 0.0 | longbridge-kline |
| 54 | 000422 | 20260803 | 13.05 | 13.29 | 13.38 | 12.95 | 216309.0 | 286221191.4 | 286221191.4 | 1.22 | longbridge-kline |
| 55 | 000422 | 20260804 | 13.3 | 13.31 | 13.35 | 13.19 | 159092.0 | 211341632.84 | 211341632.84 | 0.15 | longbridge-kline |
| 56 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 57 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 58 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 59 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 60 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 61 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260211 | 15.35 | 15.68 | 16.07 | 15.33 | 475169.0 | 761199474.16 | 761199474.16 | 1.75 | longbridge-kline |
| 2 | 000422 | 20260212 | 15.48 | 15.6 | 15.79 | 15.46 | 309260.0 | 491237920.61 | 491237920.61 | -0.51 | longbridge-kline |
| 3 | 000422 | 20260213 | 15.53 | 15.16 | 15.54 | 15.14 | 275970.0 | 429479016.95 | 429479016.95 | -2.82 | longbridge-kline |
| 4 | 000422 | 20260224 | 15.58 | 16.7 | 16.7 | 15.58 | 775897.0 | 1283300181.98 | 1283300181.98 | 10.16 | longbridge-kline |
| 5 | 000422 | 20260225 | 16.93 | 17.82 | 18.22 | 16.7 | 1566542.0 | 2813525096.89 | 2813525096.89 | 6.71 | longbridge-kline |
| 6 | 000422 | 20260226 | 17.87 | 17.55 | 18.03 | 17.46 | 918785.0 | 1647407280.32 | 1647407280.32 | -1.52 | longbridge-kline |
| 7 | 000422 | 20260227 | 17.44 | 17.89 | 18.07 | 17.33 | 668424.0 | 1203954793.01 | 1203954793.01 | 1.94 | longbridge-kline |
| 8 | 000422 | 20260302 | 18.13 | 17.86 | 18.3 | 17.33 | 969558.0 | 1745157676.31 | 1745157676.31 | -0.17 | longbridge-kline |
| 9 | 000422 | 20260303 | 17.95 | 17.28 | 18.11 | 16.93 | 1042773.0 | 1852325184.04 | 1852325184.04 | -3.25 | longbridge-kline |
| 10 | 000422 | 20260304 | 17.28 | 17.57 | 18.49 | 17.28 | 1088446.0 | 1968736451.58 | 1968736451.58 | 1.68 | longbridge-kline |
| 11 | 000422 | 20260305 | 18.02 | 17.23 | 18.04 | 17.1 | 711168.0 | 1249707186.77 | 1249707186.77 | -1.94 | longbridge-kline |
| 12 | 000422 | 20260306 | 17.13 | 17.97 | 18.11 | 16.85 | 968416.0 | 1735358583.42 | 1735358583.42 | 4.29 | longbridge-kline |
| 13 | 000422 | 20260309 | 18.9 | 18.03 | 19.35 | 17.96 | 1248636.0 | 2333123810.91 | 2333123810.91 | 0.33 | longbridge-kline |
| 14 | 000422 | 20260310 | 17.33 | 17.3 | 17.67 | 17.25 | 818698.0 | 1446363532.56 | 1446363532.56 | -4.05 | longbridge-kline |
| 15 | 000422 | 20260311 | 17.25 | 18.13 | 18.35 | 17.01 | 850863.0 | 1523907099.77 | 1523907099.77 | 4.8 | longbridge-kline |
| 16 | 000422 | 20260312 | 18.52 | 19.19 | 19.55 | 17.89 | 1508310.0 | 2887240135.28 | 2887240135.28 | 5.85 | longbridge-kline |
| 17 | 000422 | 20260313 | 19.25 | 19.13 | 19.94 | 19.04 | 1169417.0 | 2300205123.59 | 2300205123.59 | -0.31 | longbridge-kline |
| 18 | 000422 | 20260316 | 19.33 | 18.21 | 19.95 | 18.09 | 1161826.0 | 2234242662.43 | 2234242662.43 | -4.81 | longbridge-kline |
| 19 | 000422 | 20260317 | 18.08 | 17.53 | 18.75 | 17.41 | 893114.0 | 1622299093.06 | 1622299093.06 | -3.73 | longbridge-kline |
| 20 | 000422 | 20260318 | 17.31 | 17.1 | 17.36 | 16.77 | 565404.0 | 976339010.88 | 976339010.88 | -2.45 | longbridge-kline |
| 21 | 000422 | 20260319 | 17.35 | 16.23 | 17.38 | 16.09 | 698924.0 | 1174819888.06 | 1174819888.06 | -5.09 | longbridge-kline |
| 22 | 000422 | 20260320 | 16.25 | 15.56 | 16.4 | 15.55 | 601079.0 | 973188162.13 | 973188162.13 | -4.13 | longbridge-kline |
| 23 | 000422 | 20260323 | 15.35 | 16.8 | 17.14 | 15.21 | 1438841.0 | 2421561128.39 | 2421561128.39 | 7.97 | longbridge-kline |
| 24 | 000422 | 20260324 | 16.78 | 16.35 | 16.78 | 15.85 | 806354.0 | 1330476574.89 | 1330476574.89 | -2.68 | longbridge-kline |
| 25 | 000422 | 20260325 | 16.14 | 16.69 | 16.89 | 15.93 | 691272.0 | 1164944864.15 | 1164944864.15 | 2.08 | longbridge-kline |
| 26 | 000422 | 20260326 | 16.66 | 16.47 | 16.95 | 16.32 | 500479.0 | 844215864.77 | 844215864.77 | -1.32 | longbridge-kline |
| 27 | 000422 | 20260327 | 16.25 | 17.02 | 17.34 | 16.18 | 747729.0 | 1286729643.68 | 1286729643.68 | 3.34 | longbridge-kline |
| 28 | 000422 | 20260330 | 17.13 | 17.04 | 17.6 | 16.98 | 703318.0 | 1229672062.89 | 1229672062.89 | 0.12 | longbridge-kline |
| 29 | 000422 | 20260331 | 16.76 | 16.19 | 16.91 | 16.15 | 569275.0 | 952427120.84 | 952427120.84 | -4.99 | longbridge-kline |
| 30 | 000422 | 20260401 | 16.37 | 16.05 | 16.48 | 16.01 | 410252.0 | 674953048.24 | 674953048.24 | -0.86 | longbridge-kline |
| 31 | 000422 | 20260402 | 16.05 | 15.54 | 16.05 | 15.4 | 466962.0 | 744406184.69 | 744406184.69 | -3.18 | longbridge-kline |
| 32 | 000422 | 20260403 | 15.61 | 14.96 | 15.64 | 14.88 | 362793.0 | 556141158.92 | 556141158.92 | -3.73 | longbridge-kline |
| 33 | 000422 | 20260407 | 14.97 | 15.75 | 15.82 | 14.88 | 485750.0 | 765830523.44 | 765830523.44 | 5.28 | longbridge-kline |
| 34 | 000422 | 20260408 | 15.43 | 15.79 | 15.85 | 15.14 | 544459.0 | 865464388.54 | 865464388.54 | 0.25 | longbridge-kline |
| 35 | 000422 | 20260409 | 15.75 | 15.75 | 15.98 | 15.53 | 345670.0 | 552392007.9 | 552392007.9 | -0.25 | longbridge-kline |
| 36 | 000422 | 20260410 | 15.83 | 15.81 | 16.27 | 15.68 | 378551.0 | 614222518.96 | 614222518.96 | 0.38 | longbridge-kline |
| 37 | 000422 | 20260413 | 15.95 | 15.87 | 16.04 | 15.43 | 397521.0 | 633694070.23 | 633694070.23 | 0.38 | longbridge-kline |
| 38 | 000422 | 20260414 | 15.76 | 15.8 | 15.83 | 15.5 | 310942.0 | 493896151.45 | 493896151.45 | -0.44 | longbridge-kline |
| 39 | 000422 | 20260415 | 15.79 | 15.26 | 15.79 | 15.21 | 468309.0 | 731860632.16 | 731860632.16 | -3.42 | longbridge-kline |
| 40 | 000422 | 20260416 | 15.22 | 15.67 | 15.8 | 15.16 | 427925.0 | 677762704.4 | 677762704.4 | 2.69 | longbridge-kline |
| 41 | 000422 | 20260417 | 15.66 | 15.58 | 15.92 | 15.53 | 299051.0 | 475957160.68 | 475957160.68 | -0.57 | longbridge-kline |
| 42 | 000422 | 20260420 | 15.56 | 15.58 | 15.65 | 15.35 | 267770.0 | 422881986.83 | 422881986.83 | 0.0 | longbridge-kline |
| 43 | 000422 | 20260421 | 15.59 | 16.01 | 16.35 | 15.22 | 614999.0 | 990985251.24 | 990985251.24 | 2.76 | longbridge-kline |
| 44 | 000422 | 20260422 | 16.08 | 16.44 | 16.52 | 16.05 | 560830.0 | 931748759.81 | 931748759.81 | 2.69 | longbridge-kline |
| 45 | 000422 | 20260423 | 16.37 | 16.03 | 16.44 | 15.75 | 473454.0 | 770147009.99 | 770147009.99 | -2.49 | longbridge-kline |
| 46 | 000422 | 20260424 | 16.03 | 16.26 | 16.5 | 16.0 | 522765.0 | 863337900.88 | 863337900.88 | 1.43 | longbridge-kline |
| 47 | 000422 | 20260427 | 15.85 | 15.84 | 16.04 | 15.43 | 469509.0 | 750878665.66 | 750878665.66 | -2.58 | longbridge-kline |
| 48 | 000422 | 20260428 | 16.27 | 16.65 | 17.15 | 16.27 | 837908.0 | 1420946053.71 | 1420946053.71 | 5.11 | longbridge-kline |
| 49 | 000422 | 20260429 | 16.57 | 16.83 | 16.91 | 16.13 | 533331.0 | 904488461.64 | 904488461.64 | 1.08 | longbridge-kline |
| 50 | 000422 | 20260430 | 16.76 | 16.65 | 17.02 | 16.53 | 403890.0 | 685713213.98 | 685713213.98 | -1.07 | longbridge-kline |
| 51 | 000422 | 20260506 | 16.68 | 16.5 | 16.85 | 16.14 | 532865.0 | 886865593.95 | 886865593.95 | -0.9 | longbridge-kline |
| 52 | 000422 | 20260507 | 16.35 | 15.84 | 16.38 | 15.67 | 736006.0 | 1187895721.08 | 1187895721.08 | -4.0 | longbridge-kline |
| 53 | 000422 | 20260508 | 15.8 | 15.91 | 16.34 | 15.65 | 504506.0 | 815527363.04 | 815527363.04 | 0.44 | longbridge-kline |
| 54 | 000422 | 20260511 | 15.95 | 16.14 | 16.51 | 15.92 | 532529.0 | 879300660.14 | 879300660.14 | 1.45 | longbridge-kline |
| 55 | 000422 | 20260512 | 16.14 | 15.71 | 16.22 | 15.6 | 435212.0 | 698293718.44 | 698293718.44 | -2.66 | longbridge-kline |
| 56 | 000422 | 20260513 | 15.65 | 15.71 | 15.85 | 15.53 | 316499.0 | 504397933.25 | 504397933.25 | 0.0 | longbridge-kline |
| 57 | 000422 | 20260514 | 15.64 | 14.94 | 15.7 | 14.93 | 499983.0 | 773152176.27 | 773152176.27 | -4.9 | longbridge-kline |
| 58 | 000422 | 20260515 | 15.07 | 15.15 | 15.43 | 14.95 | 349703.0 | 541630380.51 | 541630380.51 | 1.41 | longbridge-kline |
| 59 | 000422 | 20260518 | 15.05 | 14.79 | 15.14 | 14.61 | 328036.0 | 493601298.26 | 493601298.26 | -2.38 | longbridge-kline |
| 60 | 000422 | 20260519 | 14.81 | 14.59 | 14.81 | 14.27 | 281252.0 | 413911683.32 | 413911683.32 | -1.35 | longbridge-kline |
| 61 | 000422 | 20260520 | 14.51 | 14.6 | 14.65 | 14.25 | 231226.0 | 339821852.77 | 339821852.77 | 0.07 | longbridge-kline |
| 62 | 000422 | 20260521 | 14.55 | 14.16 | 14.74 | 14.14 | 272471.0 | 400007696.72 | 400007696.72 | -3.01 | longbridge-kline |
| 63 | 000422 | 20260522 | 14.16 | 14.12 | 14.27 | 13.93 | 236238.0 | 338331920.23 | 338331920.23 | -0.28 | longbridge-kline |
| 64 | 000422 | 20260525 | 14.17 | 13.98 | 14.21 | 13.93 | 188357.0 | 268924971.93 | 268924971.93 | -0.99 | longbridge-kline |
| 65 | 000422 | 20260526 | 13.93 | 14.07 | 14.15 | 13.76 | 240801.0 | 341676433.26 | 341676433.26 | 0.64 | longbridge-kline |
| 66 | 000422 | 20260527 | 13.97 | 13.82 | 14.29 | 13.63 | 245343.0 | 347130209.02 | 347130209.02 | -1.78 | longbridge-kline |
| 67 | 000422 | 20260528 | 14.03 | 13.97 | 14.1 | 13.78 | 200352.0 | 284672573.74 | 284672573.74 | 1.09 | longbridge-kline |
| 68 | 000422 | 20260529 | 14.03 | 13.87 | 14.12 | 13.79 | 238243.0 | 338518475.7 | 338518475.7 | -0.72 | longbridge-kline |
| 69 | 000422 | 20260601 | 13.87 | 14.15 | 14.21 | 13.81 | 240978.0 | 344814988.87 | 344814988.87 | 2.02 | longbridge-kline |
| 70 | 000422 | 20260602 | 14.1 | 13.81 | 14.2 | 13.75 | 212976.0 | 300713466.87 | 300713466.87 | -2.4 | longbridge-kline |
| 71 | 000422 | 20260603 | 13.67 | 13.48 | 13.73 | 13.38 | 263934.0 | 362977258.14 | 362977258.14 | -2.39 | longbridge-kline |
| 72 | 000422 | 20260604 | 13.4 | 13.06 | 13.45 | 12.96 | 281250.0 | 375400464.98 | 375400464.98 | -3.12 | longbridge-kline |
| 73 | 000422 | 20260605 | 13.11 | 12.98 | 13.23 | 12.9 | 237235.0 | 316138836.73 | 316138836.73 | -0.61 | longbridge-kline |
| 74 | 000422 | 20260608 | 12.75 | 12.57 | 12.9 | 12.47 | 239550.0 | 309328419.88 | 309328419.88 | -3.16 | longbridge-kline |
| 75 | 000422 | 20260609 | 12.58 | 12.52 | 12.71 | 12.26 | 230481.0 | 292158821.54 | 292158821.54 | -0.4 | longbridge-kline |
| 76 | 000422 | 20260610 | 12.41 | 12.65 | 12.8 | 12.38 | 232459.0 | 299184965.42 | 299184965.42 | 1.04 | longbridge-kline |
| 77 | 000422 | 20260611 | 12.9 | 13.81 | 13.94 | 12.87 | 681200.0 | 932766794.29 | 932766794.29 | 9.17 | longbridge-kline |
| 78 | 000422 | 20260612 | 13.27 | 13.4 | 13.67 | 13.05 | 575824.0 | 783846840.19 | 783846840.19 | -2.97 | longbridge-kline |
| 79 | 000422 | 20260615 | 13.4 | 13.55 | 13.62 | 13.32 | 351847.0 | 473661137.57 | 473661137.57 | 1.12 | longbridge-kline |
| 80 | 000422 | 20260616 | 13.48 | 13.73 | 13.96 | 13.4 | 332369.0 | 458013055.52 | 458013055.52 | 1.33 | longbridge-kline |
| 81 | 000422 | 20260617 | 13.69 | 13.33 | 13.69 | 13.2 | 291985.0 | 390015688.24 | 390015688.24 | -2.91 | longbridge-kline |
| 82 | 000422 | 20260618 | 13.3 | 13.13 | 13.33 | 12.93 | 225671.0 | 295107289.96 | 295107289.96 | -1.5 | longbridge-kline |
| 83 | 000422 | 20260622 | 13.13 | 14.18 | 14.23 | 13.04 | 557444.0 | 769620647.28 | 769620647.28 | 8.0 | longbridge-kline |
| 84 | 000422 | 20260623 | 14.25 | 13.75 | 14.53 | 13.7 | 436904.0 | 615033688.71 | 615033688.71 | -3.03 | longbridge-kline |
| 85 | 000422 | 20260624 | 13.95 | 14.26 | 14.3 | 13.83 | 447830.0 | 632218727.98 | 632218727.98 | 3.71 | longbridge-kline |
| 86 | 000422 | 20260625 | 14.18 | 14.38 | 14.55 | 13.76 | 617396.0 | 875008736.21 | 875008736.21 | 0.84 | longbridge-kline |
| 87 | 000422 | 20260626 | 13.3 | 13.26 | 13.72 | 13.23 | 560393.0 | 751952498.96 | 751952498.96 | -7.79 | longbridge-kline |
| 88 | 000422 | 20260629 | 13.53 | 13.58 | 13.99 | 13.51 | 379943.0 | 520265396.89 | 520265396.89 | 2.41 | longbridge-kline |
| 89 | 000422 | 20260630 | 13.98 | 14.05 | 14.28 | 13.16 | 492580.0 | 676165034.99 | 676165034.99 | 3.46 | longbridge-kline |
| 90 | 000422 | 20260701 | 13.93 | 15.05 | 15.44 | 13.88 | 777871.0 | 1157085792.56 | 1157085792.56 | 7.12 | longbridge-kline |
| 91 | 000422 | 20260702 | 14.9 | 14.76 | 15.19 | 14.69 | 590637.0 | 883492006.8 | 883492006.8 | -1.93 | longbridge-kline |
| 92 | 000422 | 20260703 | 14.9 | 14.19 | 14.9 | 14.15 | 509660.0 | 729558245.12 | 729558245.12 | -3.86 | longbridge-kline |
| 93 | 000422 | 20260706 | 14.01 | 14.09 | 14.39 | 13.96 | 297182.0 | 420036854.25 | 420036854.25 | -0.7 | longbridge-kline |
| 94 | 000422 | 20260707 | 14.01 | 13.48 | 14.01 | 13.46 | 298376.0 | 408070683.4 | 408070683.4 | -4.33 | longbridge-kline |
| 95 | 000422 | 20260708 | 13.4 | 13.04 | 13.57 | 13.04 | 261615.0 | 345870992.67 | 345870992.67 | -3.26 | longbridge-kline |
| 96 | 000422 | 20260709 | 12.91 | 13.17 | 13.26 | 12.9 | 206014.0 | 269111041.79 | 269111041.79 | 1.0 | longbridge-kline |
| 97 | 000422 | 20260710 | 13.07 | 13.22 | 13.39 | 12.87 | 261633.0 | 344091555.58 | 344091555.58 | 0.38 | longbridge-kline |
| 98 | 000422 | 20260713 | 13.08 | 12.59 | 13.2 | 12.45 | 280344.0 | 358075867.89 | 358075867.89 | -4.77 | longbridge-kline |
| 99 | 000422 | 20260714 | 12.62 | 12.8 | 12.86 | 12.6 | 185765.0 | 236579522.08 | 236579522.08 | 1.67 | longbridge-kline |
| 100 | 000422 | 20260715 | 12.65 | 12.97 | 12.98 | 12.46 | 204016.0 | 261218956.91 | 261218956.91 | 1.33 | longbridge-kline |
| 101 | 000422 | 20260716 | 12.84 | 12.74 | 12.94 | 12.7 | 170026.0 | 217630210.3 | 217630210.3 | -1.77 | longbridge-kline |
| 102 | 000422 | 20260717 | 12.73 | 12.68 | 13.03 | 12.66 | 235117.0 | 301970066.1 | 301970066.1 | -0.47 | longbridge-kline |
| 103 | 000422 | 20260720 | 12.67 | 12.86 | 12.94 | 12.57 | 236634.0 | 302219106.62 | 302219106.62 | 1.42 | longbridge-kline |
| 104 | 000422 | 20260721 | 12.74 | 13.09 | 13.14 | 12.68 | 257519.0 | 334353614.56 | 334353614.56 | 1.79 | longbridge-kline |
| 105 | 000422 | 20260722 | 12.99 | 12.73 | 13.02 | 12.58 | 314337.0 | 401354148.86 | 401354148.86 | -2.75 | longbridge-kline |
| 106 | 000422 | 20260723 | 12.64 | 13.55 | 13.76 | 12.47 | 557946.0 | 739231082.33 | 739231082.33 | 6.44 | longbridge-kline |
| 107 | 000422 | 20260724 | 13.32 | 12.86 | 13.69 | 12.81 | 357053.0 | 472656249.69 | 472656249.69 | -5.09 | longbridge-kline |
| 108 | 000422 | 20260727 | 12.73 | 12.99 | 13.13 | 12.57 | 207573.0 | 267781247.25 | 267781247.25 | 1.01 | longbridge-kline |
| 109 | 000422 | 20260728 | 12.81 | 12.75 | 12.85 | 12.64 | 190456.0 | 242537627.25 | 242537627.25 | -1.85 | longbridge-kline |
| 110 | 000422 | 20260729 | 12.66 | 13.12 | 13.2 | 12.63 | 337252.0 | 438987269.27 | 438987269.27 | 2.9 | longbridge-kline |
| 111 | 000422 | 20260730 | 13.0 | 13.13 | 13.39 | 13.0 | 255175.0 | 337433436.45 | 337433436.45 | 0.08 | longbridge-kline |
| 112 | 000422 | 20260731 | 13.02 | 13.13 | 13.33 | 13.02 | 216032.0 | 284604370.11 | 284604370.11 | 0.0 | longbridge-kline |
| 113 | 000422 | 20260803 | 13.05 | 13.29 | 13.38 | 12.95 | 216309.0 | 286221191.4 | 286221191.4 | 1.22 | longbridge-kline |
| 114 | 000422 | 20260804 | 13.3 | 13.31 | 13.35 | 13.19 | 159092.0 | 211341632.84 | 211341632.84 | 0.15 | longbridge-kline |
| 115 | 000422 | 20260805 | 13.3 | 13.47 | 13.49 | 13.26 | 221394.0 | 296615046.98 | 296615046.98 | 1.2 | longbridge-kline |
| 116 | 000422 | 20260806 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | longbridge-kline |
| 117 | 000422 | 20260807 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | longbridge-kline |
| 118 | 000422 | 20260810 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | longbridge-kline |
| 119 | 000422 | 20260811 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | longbridge-kline |
| 120 | 000422 | 20260812 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:39 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 2026-08-12 09:30 | 12.95 | 12.76 | 12.95 | 12.62 | 55803.0 | 71449921.0 | 71449921.0 | -4.71 | longbridge-kline |
| 2 | 000422 | 2026-08-12 09:31 | 12.75 | 12.7 | 12.78 | 12.69 | 27528.0 | 35003203.0 | 35003203.0 | -0.47 | longbridge-kline |
| 3 | 000422 | 2026-08-12 09:32 | 12.7 | 12.81 | 12.81 | 12.7 | 11218.0 | 14316745.0 | 14316745.0 | 0.87 | longbridge-kline |
| 4 | 000422 | 2026-08-12 09:33 | 12.84 | 12.85 | 12.91 | 12.84 | 11983.0 | 15425880.0 | 15425880.0 | 0.31 | longbridge-kline |
| 5 | 000422 | 2026-08-12 09:34 | 12.85 | 12.81 | 12.86 | 12.79 | 10422.0 | 13364665.0 | 13364665.0 | -0.31 | longbridge-kline |
| 6 | 000422 | 2026-08-12 09:35 | 12.85 | 12.88 | 12.88 | 12.84 | 7793.0 | 10023418.0 | 10023418.0 | 0.55 | longbridge-kline |
| 7 | 000422 | 2026-08-12 09:36 | 12.88 | 12.83 | 12.88 | 12.83 | 6924.0 | 8900482.0 | 8900482.0 | -0.39 | longbridge-kline |
| 8 | 000422 | 2026-08-12 09:37 | 12.83 | 12.78 | 12.84 | 12.77 | 8064.0 | 10326279.0 | 10326279.0 | -0.39 | longbridge-kline |
| 9 | 000422 | 2026-08-12 09:38 | 12.79 | 12.74 | 12.79 | 12.73 | 11778.0 | 15028354.0 | 15028354.0 | -0.31 | longbridge-kline |
| 10 | 000422 | 2026-08-12 09:39 | 12.75 | 12.8 | 12.8 | 12.75 | 4883.0 | 6239985.0 | 6239985.0 | 0.47 | longbridge-kline |
| 11 | 000422 | 2026-08-12 09:40 | 12.8 | 12.83 | 12.84 | 12.78 | 8760.0 | 11215892.0 | 11215892.0 | 0.23 | longbridge-kline |
| 12 | 000422 | 2026-08-12 09:41 | 12.82 | 12.88 | 12.88 | 12.82 | 6191.0 | 7958129.0 | 7958129.0 | 0.39 | longbridge-kline |
| 13 | 000422 | 2026-08-12 09:42 | 12.87 | 12.96 | 12.96 | 12.87 | 13327.0 | 17204939.0 | 17204939.0 | 0.62 | longbridge-kline |
| 14 | 000422 | 2026-08-12 09:43 | 13.0 | 13.12 | 13.12 | 13.0 | 12403.0 | 16191785.0 | 16191785.0 | 1.23 | longbridge-kline |
| 15 | 000422 | 2026-08-12 09:44 | 13.11 | 13.09 | 13.12 | 13.06 | 15858.0 | 20767498.0 | 20767498.0 | -0.23 | longbridge-kline |
| 16 | 000422 | 2026-08-12 09:45 | 13.08 | 13.05 | 13.11 | 13.05 | 3699.0 | 4839694.0 | 4839694.0 | -0.31 | longbridge-kline |
| 17 | 000422 | 2026-08-12 09:46 | 13.04 | 13.01 | 13.04 | 13.0 | 3634.0 | 4733095.0 | 4733095.0 | -0.31 | longbridge-kline |
| 18 | 000422 | 2026-08-12 09:47 | 13.0 | 12.98 | 13.03 | 12.98 | 3252.0 | 4231951.0 | 4231951.0 | -0.23 | longbridge-kline |
| 19 | 000422 | 2026-08-12 09:48 | 12.99 | 12.96 | 12.99 | 12.96 | 1679.0 | 2178270.0 | 2178270.0 | -0.15 | longbridge-kline |
| 20 | 000422 | 2026-08-12 09:49 | 12.96 | 12.95 | 12.97 | 12.94 | 3275.0 | 4243762.0 | 4243762.0 | -0.08 | longbridge-kline |
| 21 | 000422 | 2026-08-12 09:50 | 12.95 | 13.0 | 13.0 | 12.95 | 3827.0 | 4968192.0 | 4968192.0 | 0.39 | longbridge-kline |
| 22 | 000422 | 2026-08-12 09:51 | 12.99 | 12.97 | 13.0 | 12.97 | 1865.0 | 2421591.0 | 2421591.0 | -0.23 | longbridge-kline |
| 23 | 000422 | 2026-08-12 09:52 | 12.97 | 12.95 | 12.97 | 12.93 | 3764.0 | 4873095.0 | 4873095.0 | -0.15 | longbridge-kline |
| 24 | 000422 | 2026-08-12 09:53 | 12.96 | 12.97 | 12.97 | 12.95 | 1274.0 | 1650924.0 | 1650924.0 | 0.15 | longbridge-kline |
| 25 | 000422 | 2026-08-12 09:54 | 12.97 | 12.98 | 12.98 | 12.96 | 1129.0 | 1464499.0 | 1464499.0 | 0.08 | longbridge-kline |
| 26 | 000422 | 2026-08-12 09:55 | 12.98 | 13.08 | 13.11 | 12.98 | 9151.0 | 11968278.0 | 11968278.0 | 0.77 | longbridge-kline |
| 27 | 000422 | 2026-08-12 09:56 | 13.07 | 13.05 | 13.07 | 13.04 | 2827.0 | 3691111.0 | 3691111.0 | -0.23 | longbridge-kline |
| 28 | 000422 | 2026-08-12 09:57 | 13.04 | 13.09 | 13.09 | 13.03 | 3555.0 | 4642354.0 | 4642354.0 | 0.31 | longbridge-kline |
| 29 | 000422 | 2026-08-12 09:58 | 13.08 | 13.13 | 13.14 | 13.08 | 8842.0 | 11600353.0 | 11600353.0 | 0.31 | longbridge-kline |
| 30 | 000422 | 2026-08-12 09:59 | 13.13 | 13.19 | 13.19 | 13.13 | 7265.0 | 9563355.0 | 9563355.0 | 0.46 | longbridge-kline |
| 31 | 000422 | 2026-08-12 10:00 | 13.18 | 13.2 | 13.22 | 13.18 | 9960.0 | 13159933.0 | 13159933.0 | 0.08 | longbridge-kline |
| 32 | 000422 | 2026-08-12 10:01 | 13.2 | 13.2 | 13.22 | 13.19 | 3375.0 | 4454694.0 | 4454694.0 | 0.0 | longbridge-kline |
| 33 | 000422 | 2026-08-12 10:02 | 13.2 | 13.21 | 13.21 | 13.18 | 4185.0 | 5522946.0 | 5522946.0 | 0.08 | longbridge-kline |
| 34 | 000422 | 2026-08-12 10:03 | 13.21 | 13.18 | 13.23 | 13.18 | 4344.0 | 5736572.0 | 5736572.0 | -0.23 | longbridge-kline |
| 35 | 000422 | 2026-08-12 10:04 | 13.18 | 13.15 | 13.18 | 13.15 | 1421.0 | 1870559.0 | 1870559.0 | -0.23 | longbridge-kline |
| 36 | 000422 | 2026-08-12 10:05 | 13.15 | 13.13 | 13.16 | 13.1 | 1518.0 | 1993060.0 | 1993060.0 | -0.15 | longbridge-kline |
| 37 | 000422 | 2026-08-12 10:06 | 13.13 | 13.15 | 13.16 | 13.13 | 1408.0 | 1849832.0 | 1849832.0 | 0.15 | longbridge-kline |
| 38 | 000422 | 2026-08-12 10:07 | 13.16 | 13.09 | 13.16 | 13.09 | 1520.0 | 1995230.0 | 1995230.0 | -0.46 | longbridge-kline |
| 39 | 000422 | 2026-08-12 10:08 | 13.09 | 13.07 | 13.09 | 13.05 | 1906.0 | 2490348.0 | 2490348.0 | -0.15 | longbridge-kline |
| 40 | 000422 | 2026-08-12 10:09 | 13.07 | 13.05 | 13.07 | 13.03 | 1995.0 | 2603485.0 | 2603485.0 | -0.15 | longbridge-kline |
| 41 | 000422 | 2026-08-12 10:10 | 13.03 | 13.01 | 13.04 | 13.01 | 2337.0 | 3043639.0 | 3043639.0 | -0.31 | longbridge-kline |
| 42 | 000422 | 2026-08-12 10:11 | 13.02 | 13.02 | 13.03 | 13.01 | 1345.0 | 1751011.0 | 1751011.0 | 0.08 | longbridge-kline |
| 43 | 000422 | 2026-08-12 10:12 | 13.03 | 13.02 | 13.03 | 13.01 | 1254.0 | 1632908.0 | 1632908.0 | 0.0 | longbridge-kline |
| 44 | 000422 | 2026-08-12 10:13 | 13.02 | 13.03 | 13.03 | 13.02 | 923.0 | 1202394.0 | 1202394.0 | 0.08 | longbridge-kline |
| 45 | 000422 | 2026-08-12 10:14 | 13.03 | 13.05 | 13.05 | 13.03 | 388.0 | 505988.0 | 505988.0 | 0.15 | longbridge-kline |
| 46 | 000422 | 2026-08-12 10:15 | 13.05 | 13.05 | 13.06 | 13.04 | 420.0 | 548069.0 | 548069.0 | 0.0 | longbridge-kline |
| 47 | 000422 | 2026-08-12 10:16 | 13.05 | 13.03 | 13.05 | 13.01 | 3884.0 | 5060051.0 | 5060051.0 | -0.15 | longbridge-kline |
| 48 | 000422 | 2026-08-12 10:17 | 13.03 | 13.02 | 13.04 | 13.02 | 1144.0 | 1490393.0 | 1490393.0 | -0.08 | longbridge-kline |
| 49 | 000422 | 2026-08-12 10:18 | 13.03 | 13.02 | 13.03 | 13.01 | 680.0 | 885119.0 | 885119.0 | 0.0 | longbridge-kline |
| 50 | 000422 | 2026-08-12 10:19 | 13.02 | 13.0 | 13.02 | 13.0 | 2403.0 | 3125433.0 | 3125433.0 | -0.15 | longbridge-kline |
| 51 | 000422 | 2026-08-12 10:20 | 13.0 | 13.01 | 13.01 | 13.0 | 800.0 | 1040218.0 | 1040218.0 | 0.08 | longbridge-kline |
| 52 | 000422 | 2026-08-12 10:21 | 13.0 | 13.01 | 13.01 | 13.0 | 1096.0 | 1425306.0 | 1425306.0 | 0.0 | longbridge-kline |
| 53 | 000422 | 2026-08-12 10:22 | 13.02 | 13.02 | 13.03 | 13.01 | 659.0 | 858005.0 | 858005.0 | 0.08 | longbridge-kline |
| 54 | 000422 | 2026-08-12 10:23 | 12.99 | 13.0 | 13.0 | 12.98 | 4541.0 | 5899209.0 | 5899209.0 | -0.15 | longbridge-kline |
| 55 | 000422 | 2026-08-12 10:24 | 12.99 | 12.98 | 12.99 | 12.97 | 1906.0 | 2473475.0 | 2473475.0 | -0.15 | longbridge-kline |
| 56 | 000422 | 2026-08-12 10:25 | 12.97 | 13.01 | 13.02 | 12.97 | 718.0 | 932952.0 | 932952.0 | 0.23 | longbridge-kline |
| 57 | 000422 | 2026-08-12 10:26 | 13.02 | 13.0 | 13.02 | 12.99 | 1916.0 | 2489847.0 | 2489847.0 | -0.08 | longbridge-kline |
| 58 | 000422 | 2026-08-12 10:27 | 12.99 | 12.98 | 12.99 | 12.97 | 838.0 | 1087798.0 | 1087798.0 | -0.15 | longbridge-kline |
| 59 | 000422 | 2026-08-12 10:28 | 12.98 | 12.99 | 12.99 | 12.98 | 673.0 | 873991.0 | 873991.0 | 0.08 | longbridge-kline |
| 60 | 000422 | 2026-08-12 10:29 | 12.99 | 13.0 | 13.0 | 12.98 | 589.0 | 765019.0 | 765019.0 | 0.08 | longbridge-kline |
| 61 | 000422 | 2026-08-12 10:30 | 12.99 | 12.99 | 13.0 | 12.98 | 518.0 | 672720.0 | 672720.0 | -0.08 | longbridge-kline |
| 62 | 000422 | 2026-08-12 10:31 | 12.99 | 12.99 | 12.99 | 12.98 | 618.0 | 802386.0 | 802386.0 | 0.0 | longbridge-kline |
| 63 | 000422 | 2026-08-12 10:32 | 12.99 | 12.99 | 12.99 | 12.97 | 1681.0 | 2181972.0 | 2181972.0 | 0.0 | longbridge-kline |
| 64 | 000422 | 2026-08-12 10:33 | 12.98 | 12.98 | 12.99 | 12.97 | 1242.0 | 1611761.0 | 1611761.0 | -0.08 | longbridge-kline |
| 65 | 000422 | 2026-08-12 10:34 | 12.98 | 12.98 | 12.98 | 12.97 | 787.0 | 1021448.0 | 1021448.0 | 0.0 | longbridge-kline |
| 66 | 000422 | 2026-08-12 10:35 | 12.98 | 12.98 | 12.98 | 12.97 | 252.0 | 327056.0 | 327056.0 | 0.0 | longbridge-kline |
| 67 | 000422 | 2026-08-12 10:36 | 12.97 | 12.97 | 12.98 | 12.96 | 3101.0 | 4021768.0 | 4021768.0 | -0.08 | longbridge-kline |
| 68 | 000422 | 2026-08-12 10:37 | 12.96 | 12.97 | 12.98 | 12.96 | 734.0 | 952106.0 | 952106.0 | 0.0 | longbridge-kline |
| 69 | 000422 | 2026-08-12 10:38 | 12.97 | 12.98 | 12.98 | 12.97 | 773.0 | 1003295.0 | 1003295.0 | 0.08 | longbridge-kline |
| 70 | 000422 | 2026-08-12 10:39 | 12.99 | 12.99 | 12.99 | 12.98 | 953.0 | 1237449.0 | 1237449.0 | 0.08 | longbridge-kline |
| 71 | 000422 | 2026-08-12 10:40 | 12.99 | 12.97 | 12.99 | 12.97 | 3941.0 | 5115439.0 | 5115439.0 | -0.15 | longbridge-kline |
| 72 | 000422 | 2026-08-12 10:41 | 12.97 | 12.98 | 12.98 | 12.97 | 567.0 | 735669.0 | 735669.0 | 0.08 | longbridge-kline |
| 73 | 000422 | 2026-08-12 10:42 | 12.98 | 12.98 | 12.98 | 12.97 | 223.0 | 289446.0 | 289446.0 | 0.0 | longbridge-kline |
| 74 | 000422 | 2026-08-12 10:43 | 12.98 | 12.98 | 12.98 | 12.97 | 1036.0 | 1344605.0 | 1344605.0 | 0.0 | longbridge-kline |
| 75 | 000422 | 2026-08-12 10:44 | 12.97 | 12.96 | 12.98 | 12.96 | 1959.0 | 2540459.0 | 2540459.0 | -0.15 | longbridge-kline |
| 76 | 000422 | 2026-08-12 10:45 | 12.97 | 12.97 | 12.97 | 12.96 | 1153.0 | 1495247.0 | 1495247.0 | 0.08 | longbridge-kline |
| 77 | 000422 | 2026-08-12 10:46 | 12.97 | 12.96 | 12.97 | 12.94 | 6897.0 | 8928794.0 | 8928794.0 | -0.08 | longbridge-kline |
| 78 | 000422 | 2026-08-12 10:47 | 12.96 | 12.94 | 12.96 | 12.94 | 807.0 | 1044707.0 | 1044707.0 | -0.15 | longbridge-kline |
| 79 | 000422 | 2026-08-12 10:48 | 12.94 | 12.96 | 12.96 | 12.94 | 1411.0 | 1826957.0 | 1826957.0 | 0.15 | longbridge-kline |
| 80 | 000422 | 2026-08-12 10:49 | 12.95 | 12.96 | 12.97 | 12.95 | 301.0 | 389996.0 | 389996.0 | 0.0 | longbridge-kline |
| 81 | 000422 | 2026-08-12 10:50 | 12.97 | 12.97 | 12.98 | 12.97 | 767.0 | 994993.0 | 994993.0 | 0.08 | longbridge-kline |
| 82 | 000422 | 2026-08-12 10:51 | 12.97 | 12.98 | 12.98 | 12.97 | 477.0 | 618951.0 | 618951.0 | 0.08 | longbridge-kline |
| 83 | 000422 | 2026-08-12 10:52 | 12.98 | 12.97 | 12.99 | 12.97 | 1184.0 | 1537069.0 | 1537069.0 | -0.08 | longbridge-kline |
| 84 | 000422 | 2026-08-12 10:53 | 12.97 | 12.99 | 12.99 | 12.97 | 569.0 | 738700.0 | 738700.0 | 0.15 | longbridge-kline |
| 85 | 000422 | 2026-08-12 10:54 | 12.99 | 12.99 | 12.99 | 12.98 | 303.0 | 393360.0 | 393360.0 | 0.0 | longbridge-kline |
| 86 | 000422 | 2026-08-12 10:55 | 13.0 | 13.01 | 13.02 | 13.0 | 823.0 | 1070563.0 | 1070563.0 | 0.15 | longbridge-kline |
| 87 | 000422 | 2026-08-12 10:56 | 13.01 | 13.03 | 13.03 | 13.01 | 537.0 | 699097.0 | 699097.0 | 0.15 | longbridge-kline |
| 88 | 000422 | 2026-08-12 10:57 | 13.02 | 13.01 | 13.02 | 13.0 | 301.0 | 391687.0 | 391687.0 | -0.15 | longbridge-kline |
| 89 | 000422 | 2026-08-12 10:58 | 13.0 | 13.0 | 13.01 | 12.99 | 541.0 | 703282.0 | 703282.0 | -0.08 | longbridge-kline |
| 90 | 000422 | 2026-08-12 10:59 | 13.0 | 12.99 | 13.01 | 12.99 | 270.0 | 350908.0 | 350908.0 | -0.08 | longbridge-kline |
| 91 | 000422 | 2026-08-12 11:00 | 12.99 | 12.99 | 12.99 | 12.98 | 179.0 | 232382.0 | 232382.0 | 0.0 | longbridge-kline |
| 92 | 000422 | 2026-08-12 11:01 | 12.99 | 13.0 | 13.0 | 12.98 | 307.0 | 398826.0 | 398826.0 | 0.08 | longbridge-kline |
| 93 | 000422 | 2026-08-12 11:02 | 12.99 | 12.98 | 13.0 | 12.98 | 289.0 | 375352.0 | 375352.0 | -0.15 | longbridge-kline |
| 94 | 000422 | 2026-08-12 11:03 | 12.98 | 12.98 | 12.98 | 12.97 | 887.0 | 1151035.0 | 1151035.0 | 0.0 | longbridge-kline |
| 95 | 000422 | 2026-08-12 11:04 | 12.98 | 12.98 | 12.98 | 12.97 | 260.0 | 337460.0 | 337460.0 | 0.0 | longbridge-kline |
| 96 | 000422 | 2026-08-12 11:05 | 12.98 | 12.95 | 12.98 | 12.95 | 2380.0 | 3084625.0 | 3084625.0 | -0.23 | longbridge-kline |
| 97 | 000422 | 2026-08-12 11:06 | 12.95 | 12.97 | 12.97 | 12.95 | 458.0 | 593771.0 | 593771.0 | 0.15 | longbridge-kline |
| 98 | 000422 | 2026-08-12 11:07 | 12.97 | 12.97 | 12.97 | 12.96 | 210.0 | 272299.0 | 272299.0 | 0.0 | longbridge-kline |
| 99 | 000422 | 2026-08-12 11:08 | 12.97 | 12.96 | 12.97 | 12.96 | 1167.0 | 1512705.0 | 1512705.0 | -0.08 | longbridge-kline |
| 100 | 000422 | 2026-08-12 11:09 | 12.95 | 12.94 | 12.95 | 12.94 | 2335.0 | 3023342.0 | 3023342.0 | -0.15 | longbridge-kline |
| 101 | 000422 | 2026-08-12 11:10 | 12.95 | 12.95 | 12.95 | 12.94 | 392.0 | 507485.0 | 507485.0 | 0.08 | longbridge-kline |
| 102 | 000422 | 2026-08-12 11:11 | 12.95 | 12.96 | 12.96 | 12.94 | 1405.0 | 1819514.0 | 1819514.0 | 0.08 | longbridge-kline |
| 103 | 000422 | 2026-08-12 11:12 | 12.96 | 12.96 | 12.96 | 12.95 | 421.0 | 545457.0 | 545457.0 | 0.0 | longbridge-kline |
| 104 | 000422 | 2026-08-12 11:13 | 12.96 | 12.96 | 12.97 | 12.95 | 548.0 | 710171.0 | 710171.0 | 0.0 | longbridge-kline |
| 105 | 000422 | 2026-08-12 11:14 | 12.97 | 12.96 | 12.97 | 12.95 | 719.0 | 931767.0 | 931767.0 | 0.0 | longbridge-kline |
| 106 | 000422 | 2026-08-12 11:15 | 12.95 | 12.96 | 12.97 | 12.95 | 728.0 | 943155.0 | 943155.0 | 0.0 | longbridge-kline |
| 107 | 000422 | 2026-08-12 11:16 | 12.96 | 12.96 | 12.96 | 12.95 | 416.0 | 539121.0 | 539121.0 | 0.0 | longbridge-kline |
| 108 | 000422 | 2026-08-12 11:17 | 12.96 | 12.97 | 12.97 | 12.95 | 489.0 | 633467.0 | 633467.0 | 0.08 | longbridge-kline |
| 109 | 000422 | 2026-08-12 11:18 | 12.97 | 12.97 | 12.97 | 12.96 | 203.0 | 263215.0 | 263215.0 | 0.0 | longbridge-kline |
| 110 | 000422 | 2026-08-12 11:19 | 12.97 | 12.97 | 12.97 | 12.97 | 393.0 | 509721.0 | 509721.0 | 0.0 | longbridge-kline |
| 111 | 000422 | 2026-08-12 11:20 | 12.97 | 12.96 | 12.97 | 12.96 | 350.0 | 453916.0 | 453916.0 | -0.08 | longbridge-kline |
| 112 | 000422 | 2026-08-12 11:21 | 12.96 | 12.97 | 12.97 | 12.96 | 588.0 | 762578.0 | 762578.0 | 0.08 | longbridge-kline |
| 113 | 000422 | 2026-08-12 11:22 | 12.97 | 12.98 | 12.98 | 12.97 | 783.0 | 1016123.0 | 1016123.0 | 0.08 | longbridge-kline |
| 114 | 000422 | 2026-08-12 11:23 | 12.97 | 12.98 | 12.98 | 12.97 | 101.0 | 131083.0 | 131083.0 | 0.0 | longbridge-kline |
| 115 | 000422 | 2026-08-12 11:24 | 12.97 | 12.97 | 12.98 | 12.97 | 893.0 | 1158666.0 | 1158666.0 | -0.08 | longbridge-kline |
| 116 | 000422 | 2026-08-12 11:25 | 12.97 | 12.97 | 12.97 | 12.96 | 533.0 | 691149.0 | 691149.0 | 0.0 | longbridge-kline |
| 117 | 000422 | 2026-08-12 11:26 | 12.97 | 12.96 | 12.97 | 12.96 | 1120.0 | 1451604.0 | 1451604.0 | -0.08 | longbridge-kline |
| 118 | 000422 | 2026-08-12 11:27 | 12.96 | 12.97 | 12.97 | 12.96 | 91.0 | 118005.0 | 118005.0 | 0.08 | longbridge-kline |
| 119 | 000422 | 2026-08-12 11:28 | 12.96 | 12.97 | 12.97 | 12.96 | 290.0 | 376039.0 | 376039.0 | 0.0 | longbridge-kline |
| 120 | 000422 | 2026-08-12 11:29 | 12.96 | 12.98 | 12.98 | 12.96 | 125.0 | 162081.0 | 162081.0 | 0.08 | longbridge-kline |
| 121 | 000422 | 2026-08-12 13:00 | 12.97 | 12.94 | 12.98 | 12.93 | 6316.0 | 8179596.0 | 8179596.0 | -0.31 | longbridge-kline |
| 122 | 000422 | 2026-08-12 13:01 | 12.94 | 12.93 | 12.94 | 12.93 | 736.0 | 951789.0 | 951789.0 | -0.08 | longbridge-kline |
| 123 | 000422 | 2026-08-12 13:02 | 12.94 | 12.93 | 12.94 | 12.92 | 1609.0 | 2080520.0 | 2080520.0 | 0.0 | longbridge-kline |
| 124 | 000422 | 2026-08-12 13:03 | 12.93 | 12.93 | 12.93 | 12.92 | 263.0 | 340024.0 | 340024.0 | 0.0 | longbridge-kline |
| 125 | 000422 | 2026-08-12 13:04 | 12.93 | 12.92 | 12.93 | 12.92 | 635.0 | 820872.0 | 820872.0 | -0.08 | longbridge-kline |
| 126 | 000422 | 2026-08-12 13:05 | 12.92 | 12.92 | 12.94 | 12.92 | 938.0 | 1212864.0 | 1212864.0 | 0.0 | longbridge-kline |
| 127 | 000422 | 2026-08-12 13:06 | 12.92 | 12.92 | 12.93 | 12.92 | 1018.0 | 1315962.0 | 1315962.0 | 0.0 | longbridge-kline |
| 128 | 000422 | 2026-08-12 13:07 | 12.92 | 12.93 | 12.94 | 12.92 | 901.0 | 1165013.0 | 1165013.0 | 0.08 | longbridge-kline |
| 129 | 000422 | 2026-08-12 13:08 | 12.93 | 12.92 | 12.93 | 12.91 | 1858.0 | 2400293.0 | 2400293.0 | -0.08 | longbridge-kline |
| 130 | 000422 | 2026-08-12 13:09 | 12.92 | 12.89 | 12.92 | 12.88 | 7487.0 | 9657983.0 | 9657983.0 | -0.23 | longbridge-kline |
| 131 | 000422 | 2026-08-12 13:10 | 12.89 | 12.88 | 12.89 | 12.88 | 2854.0 | 3676638.0 | 3676638.0 | -0.08 | longbridge-kline |
| 132 | 000422 | 2026-08-12 13:11 | 12.89 | 12.87 | 12.89 | 12.87 | 456.0 | 587350.0 | 587350.0 | -0.08 | longbridge-kline |
| 133 | 000422 | 2026-08-12 13:12 | 12.88 | 12.88 | 12.88 | 12.87 | 705.0 | 907886.0 | 907886.0 | 0.08 | longbridge-kline |
| 134 | 000422 | 2026-08-12 13:13 | 12.88 | 12.89 | 12.89 | 12.88 | 1185.0 | 1526314.0 | 1526314.0 | 0.08 | longbridge-kline |
| 135 | 000422 | 2026-08-12 13:14 | 12.89 | 12.9 | 12.9 | 12.88 | 689.0 | 888151.0 | 888151.0 | 0.08 | longbridge-kline |
| 136 | 000422 | 2026-08-12 13:15 | 12.9 | 12.9 | 12.9 | 12.9 | 704.0 | 908160.0 | 908160.0 | 0.0 | longbridge-kline |
| 137 | 000422 | 2026-08-12 13:16 | 12.9 | 12.9 | 12.9 | 12.89 | 758.0 | 977538.0 | 977538.0 | 0.0 | longbridge-kline |
| 138 | 000422 | 2026-08-12 13:17 | 12.89 | 12.9 | 12.91 | 12.89 | 891.0 | 1149775.0 | 1149775.0 | 0.0 | longbridge-kline |
| 139 | 000422 | 2026-08-12 13:18 | 12.9 | 12.91 | 12.91 | 12.9 | 837.0 | 1079862.0 | 1079862.0 | 0.08 | longbridge-kline |
| 140 | 000422 | 2026-08-12 13:19 | 12.9 | 12.9 | 12.9 | 12.9 | 1120.0 | 1444800.0 | 1444800.0 | -0.08 | longbridge-kline |
| 141 | 000422 | 2026-08-12 13:20 | 12.9 | 12.9 | 12.9 | 12.89 | 617.0 | 795805.0 | 795805.0 | 0.0 | longbridge-kline |
| 142 | 000422 | 2026-08-12 13:21 | 12.89 | 12.91 | 12.92 | 12.89 | 2740.0 | 3537232.0 | 3537232.0 | 0.08 | longbridge-kline |
| 143 | 000422 | 2026-08-12 13:22 | 12.92 | 12.91 | 12.92 | 12.9 | 378.0 | 487840.0 | 487840.0 | 0.0 | longbridge-kline |
| 144 | 000422 | 2026-08-12 13:23 | 12.91 | 12.89 | 12.91 | 12.88 | 1829.0 | 2358027.0 | 2358027.0 | -0.15 | longbridge-kline |
| 145 | 000422 | 2026-08-12 13:24 | 12.88 | 12.89 | 12.9 | 12.88 | 349.0 | 449778.0 | 449778.0 | 0.0 | longbridge-kline |
| 146 | 000422 | 2026-08-12 13:25 | 12.89 | 12.89 | 12.9 | 12.89 | 323.0 | 416459.0 | 416459.0 | 0.0 | longbridge-kline |
| 147 | 000422 | 2026-08-12 13:26 | 12.9 | 12.88 | 12.9 | 12.88 | 1225.0 | 1578857.0 | 1578857.0 | -0.08 | longbridge-kline |
| 148 | 000422 | 2026-08-12 13:27 | 12.89 | 12.89 | 12.89 | 12.89 | 393.0 | 506577.0 | 506577.0 | 0.08 | longbridge-kline |
| 149 | 000422 | 2026-08-12 13:28 | 12.89 | 12.91 | 12.92 | 12.89 | 2166.0 | 2794293.0 | 2794293.0 | 0.16 | longbridge-kline |
| 150 | 000422 | 2026-08-12 13:29 | 12.91 | 12.93 | 12.93 | 12.91 | 558.0 | 720993.0 | 720993.0 | 0.15 | longbridge-kline |
| 151 | 000422 | 2026-08-12 13:30 | 12.94 | 12.94 | 12.95 | 12.93 | 328.0 | 424420.0 | 424420.0 | 0.08 | longbridge-kline |
| 152 | 000422 | 2026-08-12 13:31 | 12.93 | 12.92 | 12.94 | 12.92 | 700.0 | 905183.0 | 905183.0 | -0.15 | longbridge-kline |
| 153 | 000422 | 2026-08-12 13:32 | 12.92 | 12.93 | 12.94 | 12.92 | 338.0 | 436878.0 | 436878.0 | 0.08 | longbridge-kline |
| 154 | 000422 | 2026-08-12 13:33 | 12.93 | 12.93 | 12.93 | 12.92 | 864.0 | 1116685.0 | 1116685.0 | 0.0 | longbridge-kline |
| 155 | 000422 | 2026-08-12 13:34 | 12.92 | 12.91 | 12.92 | 12.91 | 713.0 | 920982.0 | 920982.0 | -0.15 | longbridge-kline |
| 156 | 000422 | 2026-08-12 13:35 | 12.91 | 12.91 | 12.92 | 12.91 | 282.0 | 364210.0 | 364210.0 | 0.0 | longbridge-kline |
| 157 | 000422 | 2026-08-12 13:36 | 12.91 | 12.91 | 12.92 | 12.91 | 238.0 | 307326.0 | 307326.0 | 0.0 | longbridge-kline |
| 158 | 000422 | 2026-08-12 13:37 | 12.91 | 12.91 | 12.92 | 12.91 | 239.0 | 308564.0 | 308564.0 | 0.0 | longbridge-kline |
| 159 | 000422 | 2026-08-12 13:38 | 12.92 | 12.9 | 12.92 | 12.9 | 1109.0 | 1431129.0 | 1431129.0 | -0.08 | longbridge-kline |
| 160 | 000422 | 2026-08-12 13:39 | 12.91 | 12.91 | 12.91 | 12.9 | 556.0 | 717301.0 | 717301.0 | 0.08 | longbridge-kline |
| 161 | 000422 | 2026-08-12 13:40 | 12.9 | 12.9 | 12.91 | 12.9 | 270.0 | 348406.0 | 348406.0 | -0.08 | longbridge-kline |
| 162 | 000422 | 2026-08-12 13:41 | 12.9 | 12.91 | 12.91 | 12.9 | 952.0 | 1228950.0 | 1228950.0 | 0.08 | longbridge-kline |
| 163 | 000422 | 2026-08-12 13:42 | 12.91 | 12.91 | 12.91 | 12.9 | 304.0 | 392300.0 | 392300.0 | 0.0 | longbridge-kline |
| 164 | 000422 | 2026-08-12 13:43 | 12.91 | 12.91 | 12.92 | 12.9 | 524.0 | 676426.0 | 676426.0 | 0.0 | longbridge-kline |
| 165 | 000422 | 2026-08-12 13:44 | 12.92 | 12.92 | 12.92 | 12.91 | 458.0 | 591377.0 | 591377.0 | 0.08 | longbridge-kline |
| 166 | 000422 | 2026-08-12 13:45 | 12.91 | 12.94 | 12.94 | 12.91 | 2154.0 | 2783217.0 | 2783217.0 | 0.15 | longbridge-kline |
| 167 | 000422 | 2026-08-12 13:46 | 12.93 | 12.93 | 12.94 | 12.93 | 342.0 | 442240.0 | 442240.0 | -0.08 | longbridge-kline |
| 168 | 000422 | 2026-08-12 13:47 | 12.93 | 12.93 | 12.93 | 12.92 | 412.0 | 532549.0 | 532549.0 | 0.0 | longbridge-kline |
| 169 | 000422 | 2026-08-12 13:48 | 12.93 | 12.95 | 12.95 | 12.93 | 1289.0 | 1667964.0 | 1667964.0 | 0.15 | longbridge-kline |
| 170 | 000422 | 2026-08-12 13:49 | 12.95 | 12.96 | 12.96 | 12.94 | 647.0 | 838154.0 | 838154.0 | 0.08 | longbridge-kline |
| 171 | 000422 | 2026-08-12 13:50 | 12.96 | 12.95 | 12.96 | 12.95 | 398.0 | 515732.0 | 515732.0 | -0.08 | longbridge-kline |
| 172 | 000422 | 2026-08-12 13:51 | 12.96 | 12.94 | 12.96 | 12.93 | 898.0 | 1161941.0 | 1161941.0 | -0.08 | longbridge-kline |
| 173 | 000422 | 2026-08-12 13:52 | 12.94 | 12.97 | 12.97 | 12.93 | 3502.0 | 4537922.0 | 4537922.0 | 0.23 | longbridge-kline |
| 174 | 000422 | 2026-08-12 13:53 | 12.97 | 12.98 | 12.98 | 12.96 | 272.0 | 352684.0 | 352684.0 | 0.08 | longbridge-kline |
| 175 | 000422 | 2026-08-12 13:54 | 12.97 | 12.98 | 12.98 | 12.97 | 265.0 | 343808.0 | 343808.0 | 0.0 | longbridge-kline |
| 176 | 000422 | 2026-08-12 13:55 | 12.98 | 12.98 | 12.98 | 12.98 | 269.0 | 349162.0 | 349162.0 | 0.0 | longbridge-kline |
| 177 | 000422 | 2026-08-12 13:56 | 12.98 | 12.98 | 12.98 | 12.97 | 294.0 | 381568.0 | 381568.0 | 0.0 | longbridge-kline |
| 178 | 000422 | 2026-08-12 13:57 | 12.98 | 12.98 | 12.98 | 12.97 | 233.0 | 302289.0 | 302289.0 | 0.0 | longbridge-kline |
| 179 | 000422 | 2026-08-12 13:58 | 12.97 | 12.97 | 12.98 | 12.97 | 761.0 | 987026.0 | 987026.0 | -0.08 | longbridge-kline |
| 180 | 000422 | 2026-08-12 13:59 | 12.98 | 12.97 | 12.98 | 12.96 | 607.0 | 786978.0 | 786978.0 | 0.0 | longbridge-kline |
| 181 | 000422 | 2026-08-12 14:00 | 12.96 | 12.96 | 12.96 | 12.95 | 704.0 | 912310.0 | 912310.0 | -0.08 | longbridge-kline |
| 182 | 000422 | 2026-08-12 14:01 | 12.96 | 12.95 | 12.96 | 12.94 | 1227.0 | 1589009.0 | 1589009.0 | -0.08 | longbridge-kline |
| 183 | 000422 | 2026-08-12 14:02 | 12.95 | 12.95 | 12.95 | 12.94 | 1445.0 | 1871232.0 | 1871232.0 | 0.0 | longbridge-kline |
| 184 | 000422 | 2026-08-12 14:03 | 12.94 | 12.94 | 12.94 | 12.93 | 798.0 | 1032299.0 | 1032299.0 | -0.08 | longbridge-kline |
| 185 | 000422 | 2026-08-12 14:04 | 12.93 | 12.93 | 12.94 | 12.93 | 544.0 | 703838.0 | 703838.0 | -0.08 | longbridge-kline |
| 186 | 000422 | 2026-08-12 14:05 | 12.93 | 12.95 | 12.95 | 12.93 | 2262.0 | 2929191.0 | 2929191.0 | 0.15 | longbridge-kline |
| 187 | 000422 | 2026-08-12 14:06 | 12.95 | 12.96 | 12.96 | 12.95 | 560.0 | 725421.0 | 725421.0 | 0.08 | longbridge-kline |
| 188 | 000422 | 2026-08-12 14:07 | 12.96 | 12.95 | 12.96 | 12.95 | 602.0 | 780148.0 | 780148.0 | -0.08 | longbridge-kline |
| 189 | 000422 | 2026-08-12 14:08 | 12.96 | 12.95 | 12.96 | 12.95 | 224.0 | 290279.0 | 290279.0 | 0.0 | longbridge-kline |
| 190 | 000422 | 2026-08-12 14:09 | 12.96 | 12.95 | 12.96 | 12.94 | 3084.0 | 3994256.0 | 3994256.0 | 0.0 | longbridge-kline |
| 191 | 000422 | 2026-08-12 14:10 | 12.94 | 12.94 | 12.95 | 12.94 | 736.0 | 953031.0 | 953031.0 | -0.08 | longbridge-kline |
| 192 | 000422 | 2026-08-12 14:11 | 12.95 | 12.94 | 12.95 | 12.94 | 265.0 | 343114.0 | 343114.0 | 0.0 | longbridge-kline |
| 193 | 000422 | 2026-08-12 14:12 | 12.95 | 12.95 | 12.95 | 12.94 | 351.0 | 454433.0 | 454433.0 | 0.08 | longbridge-kline |
| 194 | 000422 | 2026-08-12 14:13 | 12.94 | 12.96 | 12.96 | 12.94 | 834.0 | 1080078.0 | 1080078.0 | 0.08 | longbridge-kline |
| 195 | 000422 | 2026-08-12 14:14 | 12.95 | 12.94 | 12.96 | 12.94 | 1082.0 | 1401015.0 | 1401015.0 | -0.15 | longbridge-kline |
| 196 | 000422 | 2026-08-12 14:15 | 12.94 | 12.95 | 12.95 | 12.94 | 413.0 | 534532.0 | 534532.0 | 0.08 | longbridge-kline |
| 197 | 000422 | 2026-08-12 14:16 | 12.95 | 12.95 | 12.95 | 12.94 | 290.0 | 375525.0 | 375525.0 | 0.0 | longbridge-kline |
| 198 | 000422 | 2026-08-12 14:17 | 12.95 | 12.94 | 12.95 | 12.94 | 324.0 | 419374.0 | 419374.0 | -0.08 | longbridge-kline |
| 199 | 000422 | 2026-08-12 14:18 | 12.95 | 12.94 | 12.95 | 12.94 | 341.0 | 441563.0 | 441563.0 | 0.0 | longbridge-kline |
| 200 | 000422 | 2026-08-12 14:19 | 12.95 | 12.96 | 12.96 | 12.94 | 4383.0 | 5679735.0 | 5679735.0 | 0.15 | longbridge-kline |
| 201 | 000422 | 2026-08-12 14:20 | 12.95 | 12.95 | 12.96 | 12.95 | 404.0 | 523423.0 | 523423.0 | -0.08 | longbridge-kline |
| 202 | 000422 | 2026-08-12 14:21 | 12.96 | 12.98 | 12.98 | 12.96 | 218.0 | 282719.0 | 282719.0 | 0.23 | longbridge-kline |
| 203 | 000422 | 2026-08-12 14:22 | 12.97 | 12.98 | 12.98 | 12.97 | 167.0 | 216660.0 | 216660.0 | 0.0 | longbridge-kline |
| 204 | 000422 | 2026-08-12 14:23 | 12.98 | 12.98 | 12.98 | 12.97 | 523.0 | 678623.0 | 678623.0 | 0.0 | longbridge-kline |
| 205 | 000422 | 2026-08-12 14:24 | 12.98 | 12.98 | 12.98 | 12.97 | 369.0 | 478772.0 | 478772.0 | 0.0 | longbridge-kline |
| 206 | 000422 | 2026-08-12 14:25 | 12.97 | 12.97 | 12.98 | 12.97 | 662.0 | 859031.0 | 859031.0 | -0.08 | longbridge-kline |
| 207 | 000422 | 2026-08-12 14:26 | 12.97 | 12.98 | 12.98 | 12.97 | 228.0 | 295889.0 | 295889.0 | 0.08 | longbridge-kline |
| 208 | 000422 | 2026-08-12 14:27 | 12.97 | 12.98 | 12.98 | 12.97 | 499.0 | 647357.0 | 647357.0 | 0.0 | longbridge-kline |
| 209 | 000422 | 2026-08-12 14:28 | 12.98 | 12.99 | 12.99 | 12.98 | 2915.0 | 3783938.0 | 3783938.0 | 0.08 | longbridge-kline |
| 210 | 000422 | 2026-08-12 14:29 | 12.99 | 12.99 | 12.99 | 12.98 | 771.0 | 1001108.0 | 1001108.0 | 0.0 | longbridge-kline |
| 211 | 000422 | 2026-08-12 14:30 | 12.99 | 12.97 | 12.99 | 12.97 | 893.0 | 1159191.0 | 1159191.0 | -0.15 | longbridge-kline |
| 212 | 000422 | 2026-08-12 14:31 | 12.98 | 12.98 | 12.98 | 12.97 | 976.0 | 1266840.0 | 1266840.0 | 0.08 | longbridge-kline |
| 213 | 000422 | 2026-08-12 14:32 | 12.98 | 12.98 | 12.98 | 12.97 | 771.0 | 1000741.0 | 1000741.0 | 0.0 | longbridge-kline |
| 214 | 000422 | 2026-08-12 14:33 | 12.98 | 12.97 | 12.98 | 12.97 | 1382.0 | 1793044.0 | 1793044.0 | -0.08 | longbridge-kline |
| 215 | 000422 | 2026-08-12 14:34 | 12.97 | 12.96 | 12.98 | 12.96 | 1557.0 | 2018806.0 | 2018806.0 | -0.08 | longbridge-kline |
| 216 | 000422 | 2026-08-12 14:35 | 12.96 | 12.97 | 12.97 | 12.96 | 1670.0 | 2165778.0 | 2165778.0 | 0.08 | longbridge-kline |
| 217 | 000422 | 2026-08-12 14:36 | 12.97 | 12.97 | 12.98 | 12.97 | 1067.0 | 1384068.0 | 1384068.0 | 0.0 | longbridge-kline |
| 218 | 000422 | 2026-08-12 14:37 | 12.97 | 12.98 | 12.98 | 12.97 | 1063.0 | 1378887.0 | 1378887.0 | 0.08 | longbridge-kline |
| 219 | 000422 | 2026-08-12 14:38 | 12.97 | 12.97 | 12.97 | 12.96 | 1557.0 | 2018363.0 | 2018363.0 | -0.08 | longbridge-kline |
| 220 | 000422 | 2026-08-12 14:39 | 12.97 | 12.97 | 12.98 | 12.97 | 1407.0 | 1825356.0 | 1825356.0 | 0.0 | longbridge-kline |
| 221 | 000422 | 2026-08-12 14:40 | 12.97 | 12.97 | 12.98 | 12.97 | 660.0 | 856115.0 | 856115.0 | 0.0 | longbridge-kline |
| 222 | 000422 | 2026-08-12 14:41 | 12.98 | 12.99 | 12.99 | 12.97 | 325.0 | 421849.0 | 421849.0 | 0.15 | longbridge-kline |
| 223 | 000422 | 2026-08-12 14:42 | 12.98 | 12.98 | 12.98 | 12.98 | 2592.0 | 3364416.0 | 3364416.0 | -0.08 | longbridge-kline |
| 224 | 000422 | 2026-08-12 14:43 | 12.98 | 12.99 | 12.99 | 12.97 | 651.0 | 844985.0 | 844985.0 | 0.08 | longbridge-kline |
| 225 | 000422 | 2026-08-12 14:44 | 12.98 | 12.99 | 13.0 | 12.98 | 3016.0 | 3915245.0 | 3915245.0 | 0.0 | longbridge-kline |
| 226 | 000422 | 2026-08-12 14:45 | 12.98 | 12.98 | 12.99 | 12.98 | 1542.0 | 2002090.0 | 2002090.0 | -0.08 | longbridge-kline |
| 227 | 000422 | 2026-08-12 14:46 | 12.99 | 12.99 | 13.0 | 12.98 | 1848.0 | 2401125.0 | 2401125.0 | 0.08 | longbridge-kline |
| 228 | 000422 | 2026-08-12 14:47 | 13.0 | 13.01 | 13.01 | 13.0 | 1824.0 | 2372829.0 | 2372829.0 | 0.15 | longbridge-kline |
| 229 | 000422 | 2026-08-12 14:48 | 13.01 | 13.0 | 13.01 | 13.0 | 1894.0 | 2462851.0 | 2462851.0 | -0.08 | longbridge-kline |
| 230 | 000422 | 2026-08-12 14:49 | 12.99 | 12.99 | 13.0 | 12.98 | 4041.0 | 5249665.0 | 5249665.0 | -0.08 | longbridge-kline |
| 231 | 000422 | 2026-08-12 14:50 | 12.99 | 12.99 | 12.99 | 12.98 | 1386.0 | 1800241.0 | 1800241.0 | 0.0 | longbridge-kline |
| 232 | 000422 | 2026-08-12 14:51 | 12.99 | 12.99 | 13.0 | 12.99 | 1702.0 | 2211772.0 | 2211772.0 | 0.0 | longbridge-kline |
| 233 | 000422 | 2026-08-12 14:52 | 12.99 | 12.98 | 13.0 | 12.98 | 3462.0 | 4494670.0 | 4494670.0 | -0.08 | longbridge-kline |
| 234 | 000422 | 2026-08-12 14:53 | 12.98 | 12.98 | 12.99 | 12.98 | 2408.0 | 3127261.0 | 3127261.0 | 0.0 | longbridge-kline |
| 235 | 000422 | 2026-08-12 14:54 | 12.98 | 12.99 | 12.99 | 12.98 | 2719.0 | 3530212.0 | 3530212.0 | 0.08 | longbridge-kline |
| 236 | 000422 | 2026-08-12 14:55 | 12.99 | 13.0 | 13.0 | 12.99 | 3071.0 | 3990180.0 | 3990180.0 | 0.08 | longbridge-kline |
| 237 | 000422 | 2026-08-12 14:56 | 13.0 | 13.01 | 13.01 | 13.0 | 3547.0 | 4613138.0 | 4613138.0 | 0.08 | longbridge-kline |
| 238 | 000422 | 2026-08-12 14:57 | 13.01 | 13.01 | 13.01 | 13.01 | 101.0 | 131401.0 | 131401.0 | 0.0 | longbridge-kline |
| 239 | 000422 | 2026-08-12 14:58 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 000422 | 2026-08-12 14:59 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 000422 | 2026-08-12 15:00 | 13.0 | 13.0 | 13.0 | 13.0 | 7314.0 | 9508200.0 | 9508200.0 | -0.08 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:39 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000422 | 20260806 15:00 | 13.4 | 13.31 | 13.48 | 13.07 | 292630.0 | 387643243.91 | 387643243.91 | -1.19 | daily-kline-proxy |
| 2 | 000422 | 20260807 15:00 | 13.31 | 13.2 | 13.41 | 13.12 | 246665.0 | 326423755.31 | 326423755.31 | -0.83 | daily-kline-proxy |
| 3 | 000422 | 20260810 15:00 | 13.2 | 13.66 | 13.72 | 13.18 | 443196.0 | 599248957.35 | 599248957.35 | 3.48 | daily-kline-proxy |
| 4 | 000422 | 20260811 15:00 | 13.64 | 13.39 | 13.66 | 13.32 | 369119.0 | 497688542.69 | 497688542.69 | -1.98 | daily-kline-proxy |
| 5 | 000422 | 20260812 15:00 | 12.95 | 13.0 | 13.24 | 12.6 | 532337.0 | 688651834.94 | 688651834.94 | -2.91 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 13.0 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.2679 |

###### support

- 数量：2

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 12.3611 | 12.0932 | 12.629 | 摆动低点 | 强 | 82 | 2026-07-23 | 11 | 0.61 | 9.62 | 4.91 |
| 2 | 12.8431 | 12.5752 | 13.1109 | 成交密集区 | 中 | 62 | 2026-08-12 | 30 | 0.63 | 6.36 | 1.21 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点
- 4. 20日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰11次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约9.6%
- 5. 距离现价约4.9%

###### 第 2 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约6.4%
- 5. 距离现价约1.2%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 15.0213 | 14.7535 | 15.2892 | 均线共振区 | 强 | 73 | 近120日 | 21 | 1.03 | 13.19 | 15.55 |
| 2 | 15.4689 | 15.2011 | 15.7368 | 成交密集区 | 中 | 70 | 2026-07-01 | 33 | 0.99 | 15.7 | 18.99 |
| 3 | 16.8276 | 16.5597 | 17.0955 | 成交密集区 | 中 | 66 | 2026-05-06 | 18 | 1.64 | 11.1 | 29.44 |
| 4 | 16.2935 | 16.0256 | 16.5613 | 成交密集区 | 中 | 64 | 2026-04-28 | 27 | 1.24 | 10.45 | 25.33 |
| 5 | 17.646 | 17.3782 | 17.9139 | 成交密集区 | 中 | 62 | 2026-03-30 | 14 | 1.99 | 15.22 | 35.74 |
| 6 | 13.76 | 13.4921 | 14.0279 | 摆动高点 | 中 | 60 | 2026-07-23 | 29 | 0.8 | 8.5 | 5.85 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA120

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA120
- 2. 近126根K线触碰21次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约13.2%
- 5. 距离现价约15.5%

###### 第 2 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 60日高点
- 3. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、60日高点、成交密集区
- 2. 近126根K线触碰33次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约15.7%
- 5. 距离现价约19.0%

###### 第 3 项嵌套字段

###### sources

- 数量：4

- 1. 跌破低点反压
- 2. 成交密集区
- 3. 向下缺口下沿
- 4. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、向下缺口下沿
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大回落约11.1%
- 5. 距离现价约29.4%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 成交密集区
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区、向上缺口上沿
- 2. 近126根K线触碰27次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大回落约10.5%
- 5. 距离现价约25.3%

###### 第 5 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 成交密集区
- 3. 向下缺口下沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区、向下缺口下沿
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量2.0倍
- 4. 触碰后最大回落约15.2%
- 5. 距离现价约35.7%

###### 第 6 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、20日高点
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约8.5%
- 5. 距离现价约5.8%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 19.95 |
| `low` | 12.26 |
| `high_date` | 2026-03-16 |
| `low_date` | 2026-06-09 |
| `position_pct` | 9.62 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 12.732 |
| 2 | 20241225 | 12.644 |
| 3 | 20241226 | 12.58 |
| 4 | 20241227 | 12.546 |
| 5 | 20241230 | 12.548 |
| 6 | 20241231 | 12.454 |
| 7 | 20250102 | 12.322 |
| 8 | 20250103 | 12.142 |
| 9 | 20250106 | 11.948 |
| 10 | 20250107 | 11.78 |
| 11 | 20250108 | 11.634 |
| 12 | 20250109 | 11.55 |
| 13 | 20250110 | 11.454 |
| 14 | 20250113 | 11.356 |
| 15 | 20250114 | 11.308 |
| 16 | 20250115 | 11.294 |
| 17 | 20250116 | 11.286 |
| 18 | 20250117 | 11.368 |
| 19 | 20250120 | 11.436 |
| 20 | 20250121 | 11.458 |
| 21 | 20250122 | 11.482 |
| 22 | 20250123 | 11.498 |
| 23 | 20250124 | 11.51 |
| 24 | 20250127 | 11.53 |
| 25 | 20250205 | 11.526 |
| 26 | 20250206 | 11.544 |
| 27 | 20250207 | 11.598 |
| 28 | 20250210 | 11.602 |
| 29 | 20250211 | 11.6 |
| 30 | 20250212 | 11.628 |
| 31 | 20250213 | 11.63 |
| 32 | 20250214 | 11.602 |
| 33 | 20250217 | 11.57 |
| 34 | 20250218 | 11.5 |
| 35 | 20250219 | 11.426 |
| 36 | 20250220 | 11.432 |
| 37 | 20250221 | 11.43 |
| 38 | 20250224 | 11.478 |
| 39 | 20250225 | 11.518 |
| 40 | 20250226 | 11.582 |
| 41 | 20250227 | 11.568 |
| 42 | 20250228 | 11.598 |
| 43 | 20250303 | 11.674 |
| 44 | 20250304 | 11.764 |
| 45 | 20250305 | 11.8 |
| 46 | 20250306 | 11.838 |
| 47 | 20250307 | 11.856 |
| 48 | 20250310 | 11.786 |
| 49 | 20250311 | 11.886 |
| 50 | 20250312 | 11.998 |
| 51 | 20250313 | 12.13 |
| 52 | 20250314 | 12.322 |
| 53 | 20250317 | 12.654 |
| 54 | 20250318 | 12.852 |
| 55 | 20250319 | 13.004 |
| 56 | 20250320 | 13.148 |
| 57 | 20250321 | 13.188 |
| 58 | 20250324 | 13.374 |
| 59 | 20250325 | 13.73 |
| 60 | 20250326 | 14.09 |
| 61 | 20250327 | 14.464 |
| 62 | 20250328 | 14.564 |
| 63 | 20250331 | 14.338 |
| 64 | 20250401 | 13.974 |
| 65 | 20250402 | 13.66 |
| 66 | 20250403 | 13.172 |
| 67 | 20250407 | 12.732 |
| 68 | 20250408 | 12.392 |
| 69 | 20250409 | 11.972 |
| 70 | 20250410 | 11.6 |
| 71 | 20250411 | 11.388 |
| 72 | 20250414 | 11.508 |
| 73 | 20250415 | 11.676 |
| 74 | 20250416 | 11.79 |
| 75 | 20250417 | 11.816 |
| 76 | 20250418 | 11.828 |
| 77 | 20250421 | 11.816 |
| 78 | 20250422 | 11.676 |
| 79 | 20250423 | 11.618 |
| 80 | 20250424 | 11.574 |
| 81 | 20250425 | 11.556 |
| 82 | 20250428 | 11.3 |
| 83 | 20250429 | 11.09 |
| 84 | 20250430 | 10.874 |
| 85 | 20250506 | 10.746 |
| 86 | 20250507 | 10.828 |
| 87 | 20250508 | 11.036 |
| 88 | 20250509 | 11.18 |
| 89 | 20250512 | 11.354 |
| 90 | 20250513 | 11.542 |
| 91 | 20250514 | 11.616 |
| 92 | 20250515 | 11.666 |
| 93 | 20250516 | 11.86 |
| 94 | 20250519 | 12.146 |
| 95 | 20250520 | 12.368 |
| 96 | 20250521 | 12.51 |
| 97 | 20250522 | 12.6 |
| 98 | 20250523 | 12.536 |
| 99 | 20250526 | 12.398 |
| 100 | 20250527 | 12.378 |
| 101 | 20250528 | 12.228 |
| 102 | 20250529 | 12.214 |
| 103 | 20250530 | 12.216 |
| 104 | 20250603 | 12.132 |
| 105 | 20250604 | 11.928 |
| 106 | 20250605 | 11.85 |
| 107 | 20250606 | 11.8 |
| 108 | 20250609 | 11.796 |
| 109 | 20250610 | 11.796 |
| 110 | 20250611 | 11.81 |
| 111 | 20250612 | 11.808 |
| 112 | 20250613 | 11.742 |
| 113 | 20250616 | 11.698 |
| 114 | 20250617 | 11.724 |
| 115 | 20250618 | 11.736 |
| 116 | 20250619 | 11.688 |
| 117 | 20250620 | 11.626 |
| 118 | 20250623 | 11.552 |
| 119 | 20250624 | 11.482 |
| 120 | 20250625 | 11.412 |
| 121 | 20250626 | 11.362 |
| 122 | 20250627 | 11.454 |
| 123 | 20250630 | 11.524 |
| 124 | 20250701 | 11.558 |
| 125 | 20250702 | 11.606 |
| 126 | 20250703 | 11.668 |
| 127 | 20250704 | 11.632 |
| 128 | 20250707 | 11.584 |
| 129 | 20250708 | 11.566 |
| 130 | 20250709 | 11.504 |
| 131 | 20250710 | 11.47 |
| 132 | 20250711 | 11.454 |
| 133 | 20250714 | 11.476 |
| 134 | 20250715 | 11.514 |
| 135 | 20250716 | 11.554 |
| 136 | 20250717 | 11.694 |
| 137 | 20250718 | 11.952 |
| 138 | 20250721 | 12.238 |
| 139 | 20250722 | 12.606 |
| 140 | 20250723 | 12.984 |
| 141 | 20250724 | 13.342 |
| 142 | 20250725 | 13.562 |
| 143 | 20250728 | 13.718 |
| 144 | 20250729 | 13.82 |
| 145 | 20250730 | 13.918 |
| 146 | 20250731 | 13.8 |
| 147 | 20250801 | 13.656 |
| 148 | 20250804 | 13.506 |
| 149 | 20250805 | 13.354 |
| 150 | 20250806 | 13.196 |
| 151 | 20250807 | 13.126 |
| 152 | 20250808 | 13.082 |
| 153 | 20250811 | 13.144 |
| 154 | 20250812 | 13.156 |
| 155 | 20250813 | 13.172 |
| 156 | 20250814 | 13.142 |
| 157 | 20250815 | 13.234 |
| 158 | 20250818 | 13.198 |
| 159 | 20250819 | 13.138 |
| 160 | 20250820 | 13.186 |
| 161 | 20250821 | 13.366 |
| 162 | 20250822 | 13.426 |
| 163 | 20250825 | 13.552 |
| 164 | 20250826 | 13.766 |
| 165 | 20250827 | 13.806 |
| 166 | 20250828 | 13.796 |
| 167 | 20250829 | 13.804 |
| 168 | 20250901 | 13.858 |
| 169 | 20250902 | 13.728 |
| 170 | 20250903 | 13.656 |
| 171 | 20250904 | 13.524 |
| 172 | 20250905 | 13.532 |
| 173 | 20250908 | 13.586 |
| 174 | 20250909 | 13.836 |
| 175 | 20250910 | 14.124 |
| 176 | 20250911 | 14.456 |
| 177 | 20250912 | 14.648 |
| 178 | 20250915 | 14.67 |
| 179 | 20250916 | 14.578 |
| 180 | 20250917 | 14.448 |
| 181 | 20250918 | 14.2 |
| 182 | 20250919 | 13.944 |
| 183 | 20250922 | 13.684 |
| 184 | 20250923 | 13.392 |
| 185 | 20250924 | 13.162 |
| 186 | 20250925 | 13.036 |
| 187 | 20250926 | 12.936 |
| 188 | 20250929 | 13.17 |
| 189 | 20250930 | 13.504 |
| 190 | 20251009 | 13.842 |
| 191 | 20251010 | 14.25 |
| 192 | 20251013 | 14.602 |
| 193 | 20251014 | 14.636 |
| 194 | 20251015 | 14.632 |
| 195 | 20251016 | 14.31 |
| 196 | 20251017 | 13.884 |
| 197 | 20251020 | 13.528 |
| 198 | 20251021 | 13.286 |
| 199 | 20251022 | 12.99 |
| 200 | 20251023 | 13.05 |
| 201 | 20251024 | 13.126 |
| 202 | 20251027 | 13.218 |
| 203 | 20251028 | 13.204 |
| 204 | 20251029 | 13.344 |
| 205 | 20251030 | 13.368 |
| 206 | 20251031 | 13.47 |
| 207 | 20251103 | 13.556 |
| 208 | 20251104 | 13.622 |
| 209 | 20251105 | 13.676 |
| 210 | 20251106 | 13.956 |
| 211 | 20251107 | 14.246 |
| 212 | 20251110 | 14.594 |
| 213 | 20251111 | 15.026 |
| 214 | 20251112 | 15.268 |
| 215 | 20251113 | 15.45 |
| 216 | 20251114 | 15.568 |
| 217 | 20251117 | 15.576 |
| 218 | 20251118 | 15.538 |
| 219 | 20251119 | 15.654 |
| 220 | 20251120 | 15.7 |
| 221 | 20251121 | 15.542 |
| 222 | 20251124 | 15.302 |
| 223 | 20251125 | 15.106 |
| 224 | 20251126 | 14.806 |
| 225 | 20251127 | 14.476 |
| 226 | 20251128 | 14.486 |
| 227 | 20251201 | 14.53 |
| 228 | 20251202 | 14.504 |
| 229 | 20251203 | 14.522 |
| 230 | 20251204 | 14.428 |
| 231 | 20251205 | 14.284 |
| 232 | 20251208 | 14.154 |
| 233 | 20251209 | 13.994 |
| 234 | 20251210 | 13.868 |
| 235 | 20251211 | 13.854 |
| 236 | 20251212 | 13.758 |
| 237 | 20251215 | 13.728 |
| 238 | 20251216 | 13.68 |
| 239 | 20251217 | 13.684 |
| 240 | 20251218 | 13.668 |
| 241 | 20251219 | 13.706 |
| 242 | 20251222 | 13.734 |
| 243 | 20251223 | 13.882 |
| 244 | 20251224 | 13.952 |
| 245 | 20251225 | 14.034 |
| 246 | 20251226 | 14.126 |
| 247 | 20251229 | 14.124 |
| 248 | 20251230 | 14.17 |
| 249 | 20251231 | 14.15 |
| 250 | 20260105 | 14.174 |
| 251 | 20260106 | 14.266 |
| 252 | 20260107 | 14.418 |
| 253 | 20260108 | 14.498 |
| 254 | 20260109 | 14.638 |
| 255 | 20260112 | 14.684 |
| 256 | 20260113 | 14.624 |
| 257 | 20260114 | 14.63 |
| 258 | 20260115 | 14.682 |
| 259 | 20260116 | 14.712 |
| 260 | 20260119 | 14.892 |
| 261 | 20260120 | 15.102 |
| 262 | 20260121 | 15.302 |
| 263 | 20260122 | 15.516 |
| 264 | 20260123 | 15.792 |
| 265 | 20260126 | 15.974 |
| 266 | 20260127 | 16.1 |
| 267 | 20260128 | 16.34 |
| 268 | 20260129 | 16.436 |
| 269 | 20260130 | 16.466 |
| 270 | 20260202 | 16.184 |
| 271 | 20260203 | 16.008 |
| 272 | 20260204 | 15.704 |
| 273 | 20260205 | 15.382 |
| 274 | 20260206 | 15.162 |
| 275 | 20260209 | 15.27 |
| 276 | 20260210 | 15.284 |
| 277 | 20260211 | 15.334 |
| 278 | 20260212 | 15.476 |
| 279 | 20260213 | 15.46 |
| 280 | 20260224 | 15.71 |
| 281 | 20260225 | 16.192 |
| 282 | 20260226 | 16.566 |
| 283 | 20260227 | 17.024 |
| 284 | 20260302 | 17.564 |
| 285 | 20260303 | 17.68 |
| 286 | 20260304 | 17.63 |
| 287 | 20260305 | 17.566 |
| 288 | 20260306 | 17.582 |
| 289 | 20260309 | 17.616 |
| 290 | 20260310 | 17.62 |
| 291 | 20260311 | 17.732 |
| 292 | 20260312 | 18.124 |
| 293 | 20260313 | 18.356 |
| 294 | 20260316 | 18.392 |
| 295 | 20260317 | 18.438 |
| 296 | 20260318 | 18.232 |
| 297 | 20260319 | 17.64 |
| 298 | 20260320 | 16.926 |
| 299 | 20260323 | 16.644 |
| 300 | 20260324 | 16.408 |
| 301 | 20260325 | 16.326 |
| 302 | 20260326 | 16.374 |
| 303 | 20260327 | 16.666 |
| 304 | 20260330 | 16.714 |
| 305 | 20260331 | 16.682 |
| 306 | 20260401 | 16.554 |
| 307 | 20260402 | 16.368 |
| 308 | 20260403 | 15.956 |
| 309 | 20260407 | 15.698 |
| 310 | 20260408 | 15.618 |
| 311 | 20260409 | 15.558 |
| 312 | 20260410 | 15.612 |
| 313 | 20260413 | 15.794 |
| 314 | 20260414 | 15.804 |
| 315 | 20260415 | 15.698 |
| 316 | 20260416 | 15.682 |
| 317 | 20260417 | 15.636 |
| 318 | 20260420 | 15.578 |
| 319 | 20260421 | 15.62 |
| 320 | 20260422 | 15.856 |
| 321 | 20260423 | 15.928 |
| 322 | 20260424 | 16.064 |
| 323 | 20260427 | 16.116 |
| 324 | 20260428 | 16.244 |
| 325 | 20260429 | 16.322 |
| 326 | 20260430 | 16.446 |
| 327 | 20260506 | 16.494 |
| 328 | 20260507 | 16.494 |
| 329 | 20260508 | 16.346 |
| 330 | 20260511 | 16.208 |
| 331 | 20260512 | 16.02 |
| 332 | 20260513 | 15.862 |
| 333 | 20260514 | 15.682 |
| 334 | 20260515 | 15.53 |
| 335 | 20260518 | 15.26 |
| 336 | 20260519 | 15.036 |
| 337 | 20260520 | 14.814 |
| 338 | 20260521 | 14.658 |
| 339 | 20260522 | 14.452 |
| 340 | 20260525 | 14.29 |
| 341 | 20260526 | 14.186 |
| 342 | 20260527 | 14.03 |
| 343 | 20260528 | 13.992 |
| 344 | 20260529 | 13.942 |
| 345 | 20260601 | 13.976 |
| 346 | 20260602 | 13.924 |
| 347 | 20260603 | 13.856 |
| 348 | 20260604 | 13.674 |
| 349 | 20260605 | 13.496 |
| 350 | 20260608 | 13.18 |
| 351 | 20260609 | 12.922 |
| 352 | 20260610 | 12.756 |
| 353 | 20260611 | 12.906 |
| 354 | 20260612 | 12.99 |
| 355 | 20260615 | 13.186 |
| 356 | 20260616 | 13.428 |
| 357 | 20260617 | 13.564 |
| 358 | 20260618 | 13.428 |
| 359 | 20260622 | 13.584 |
| 360 | 20260623 | 13.624 |
| 361 | 20260624 | 13.73 |
| 362 | 20260625 | 13.94 |
| 363 | 20260626 | 13.966 |
| 364 | 20260629 | 13.846 |
| 365 | 20260630 | 13.906 |
| 366 | 20260701 | 14.064 |
| 367 | 20260702 | 14.14 |
| 368 | 20260703 | 14.326 |
| 369 | 20260706 | 14.428 |
| 370 | 20260707 | 14.314 |
| 371 | 20260708 | 13.912 |
| 372 | 20260709 | 13.594 |
| 373 | 20260710 | 13.4 |
| 374 | 20260713 | 13.1 |
| 375 | 20260714 | 12.964 |
| 376 | 20260715 | 12.95 |
| 377 | 20260716 | 12.864 |
| 378 | 20260717 | 12.756 |
| 379 | 20260720 | 12.81 |
| 380 | 20260721 | 12.868 |
| 381 | 20260722 | 12.82 |
| 382 | 20260723 | 12.982 |
| 383 | 20260724 | 13.018 |
| 384 | 20260727 | 13.044 |
| 385 | 20260728 | 12.976 |
| 386 | 20260729 | 13.054 |
| 387 | 20260730 | 12.97 |
| 388 | 20260731 | 13.024 |
| 389 | 20260803 | 13.084 |
| 390 | 20260804 | 13.196 |
| 391 | 20260805 | 13.266 |
| 392 | 20260806 | 13.302 |
| 393 | 20260807 | 13.316 |
| 394 | 20260810 | 13.39 |
| 395 | 20260811 | 13.406 |
| 396 | 20260812 | 13.312 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 12.593 |
| 2 | 20250102 | 12.483 |
| 3 | 20250103 | 12.361 |
| 4 | 20250106 | 12.247 |
| 5 | 20250107 | 12.164 |
| 6 | 20250108 | 12.044 |
| 7 | 20250109 | 11.936 |
| 8 | 20250110 | 11.798 |
| 9 | 20250113 | 11.652 |
| 10 | 20250114 | 11.544 |
| 11 | 20250115 | 11.464 |
| 12 | 20250116 | 11.418 |
| 13 | 20250117 | 11.411 |
| 14 | 20250120 | 11.396 |
| 15 | 20250121 | 11.383 |
| 16 | 20250122 | 11.388 |
| 17 | 20250123 | 11.392 |
| 18 | 20250124 | 11.439 |
| 19 | 20250127 | 11.483 |
| 20 | 20250205 | 11.492 |
| 21 | 20250206 | 11.513 |
| 22 | 20250207 | 11.548 |
| 23 | 20250210 | 11.556 |
| 24 | 20250211 | 11.565 |
| 25 | 20250212 | 11.577 |
| 26 | 20250213 | 11.587 |
| 27 | 20250214 | 11.6 |
| 28 | 20250217 | 11.586 |
| 29 | 20250218 | 11.55 |
| 30 | 20250219 | 11.527 |
| 31 | 20250220 | 11.531 |
| 32 | 20250221 | 11.516 |
| 33 | 20250224 | 11.524 |
| 34 | 20250225 | 11.509 |
| 35 | 20250226 | 11.504 |
| 36 | 20250227 | 11.5 |
| 37 | 20250228 | 11.514 |
| 38 | 20250303 | 11.576 |
| 39 | 20250304 | 11.641 |
| 40 | 20250305 | 11.691 |
| 41 | 20250306 | 11.703 |
| 42 | 20250307 | 11.727 |
| 43 | 20250310 | 11.73 |
| 44 | 20250311 | 11.825 |
| 45 | 20250312 | 11.899 |
| 46 | 20250313 | 11.984 |
| 47 | 20250314 | 12.089 |
| 48 | 20250317 | 12.22 |
| 49 | 20250318 | 12.369 |
| 50 | 20250319 | 12.501 |
| 51 | 20250320 | 12.639 |
| 52 | 20250321 | 12.755 |
| 53 | 20250324 | 13.014 |
| 54 | 20250325 | 13.291 |
| 55 | 20250326 | 13.547 |
| 56 | 20250327 | 13.806 |
| 57 | 20250328 | 13.876 |
| 58 | 20250331 | 13.856 |
| 59 | 20250401 | 13.852 |
| 60 | 20250402 | 13.875 |
| 61 | 20250403 | 13.818 |
| 62 | 20250407 | 13.648 |
| 63 | 20250408 | 13.365 |
| 64 | 20250409 | 12.973 |
| 65 | 20250410 | 12.63 |
| 66 | 20250411 | 12.28 |
| 67 | 20250414 | 12.12 |
| 68 | 20250415 | 12.034 |
| 69 | 20250416 | 11.881 |
| 70 | 20250417 | 11.708 |
| 71 | 20250418 | 11.608 |
| 72 | 20250421 | 11.662 |
| 73 | 20250422 | 11.676 |
| 74 | 20250423 | 11.704 |
| 75 | 20250424 | 11.695 |
| 76 | 20250425 | 11.692 |
| 77 | 20250428 | 11.558 |
| 78 | 20250429 | 11.383 |
| 79 | 20250430 | 11.246 |
| 80 | 20250506 | 11.16 |
| 81 | 20250507 | 11.192 |
| 82 | 20250508 | 11.168 |
| 83 | 20250509 | 11.135 |
| 84 | 20250512 | 11.114 |
| 85 | 20250513 | 11.144 |
| 86 | 20250514 | 11.222 |
| 87 | 20250515 | 11.351 |
| 88 | 20250516 | 11.52 |
| 89 | 20250519 | 11.75 |
| 90 | 20250520 | 11.955 |
| 91 | 20250521 | 12.063 |
| 92 | 20250522 | 12.133 |
| 93 | 20250523 | 12.198 |
| 94 | 20250526 | 12.272 |
| 95 | 20250527 | 12.373 |
| 96 | 20250528 | 12.369 |
| 97 | 20250529 | 12.407 |
| 98 | 20250530 | 12.376 |
| 99 | 20250603 | 12.265 |
| 100 | 20250604 | 12.153 |
| 101 | 20250605 | 12.039 |
| 102 | 20250606 | 12.007 |
| 103 | 20250609 | 12.006 |
| 104 | 20250610 | 11.964 |
| 105 | 20250611 | 11.869 |
| 106 | 20250612 | 11.829 |
| 107 | 20250613 | 11.771 |
| 108 | 20250616 | 11.747 |
| 109 | 20250617 | 11.76 |
| 110 | 20250618 | 11.773 |
| 111 | 20250619 | 11.748 |
| 112 | 20250620 | 11.684 |
| 113 | 20250623 | 11.625 |
| 114 | 20250624 | 11.603 |
| 115 | 20250625 | 11.574 |
| 116 | 20250626 | 11.525 |
| 117 | 20250627 | 11.54 |
| 118 | 20250630 | 11.538 |
| 119 | 20250701 | 11.52 |
| 120 | 20250702 | 11.509 |
| 121 | 20250703 | 11.515 |
| 122 | 20250704 | 11.543 |
| 123 | 20250707 | 11.554 |
| 124 | 20250708 | 11.562 |
| 125 | 20250709 | 11.555 |
| 126 | 20250710 | 11.569 |
| 127 | 20250711 | 11.543 |
| 128 | 20250714 | 11.53 |
| 129 | 20250715 | 11.54 |
| 130 | 20250716 | 11.529 |
| 131 | 20250717 | 11.582 |
| 132 | 20250718 | 11.703 |
| 133 | 20250721 | 11.857 |
| 134 | 20250722 | 12.06 |
| 135 | 20250723 | 12.269 |
| 136 | 20250724 | 12.518 |
| 137 | 20250725 | 12.757 |
| 138 | 20250728 | 12.978 |
| 139 | 20250729 | 13.213 |
| 140 | 20250730 | 13.451 |
| 141 | 20250731 | 13.571 |
| 142 | 20250801 | 13.609 |
| 143 | 20250804 | 13.612 |
| 144 | 20250805 | 13.587 |
| 145 | 20250806 | 13.557 |
| 146 | 20250807 | 13.463 |
| 147 | 20250808 | 13.369 |
| 148 | 20250811 | 13.325 |
| 149 | 20250812 | 13.255 |
| 150 | 20250813 | 13.184 |
| 151 | 20250814 | 13.134 |
| 152 | 20250815 | 13.158 |
| 153 | 20250818 | 13.171 |
| 154 | 20250819 | 13.147 |
| 155 | 20250820 | 13.179 |
| 156 | 20250821 | 13.254 |
| 157 | 20250822 | 13.33 |
| 158 | 20250825 | 13.375 |
| 159 | 20250826 | 13.452 |
| 160 | 20250827 | 13.496 |
| 161 | 20250828 | 13.581 |
| 162 | 20250829 | 13.615 |
| 163 | 20250901 | 13.705 |
| 164 | 20250902 | 13.747 |
| 165 | 20250903 | 13.731 |
| 166 | 20250904 | 13.66 |
| 167 | 20250905 | 13.668 |
| 168 | 20250908 | 13.722 |
| 169 | 20250909 | 13.782 |
| 170 | 20250910 | 13.89 |
| 171 | 20250911 | 13.99 |
| 172 | 20250912 | 14.09 |
| 173 | 20250915 | 14.128 |
| 174 | 20250916 | 14.207 |
| 175 | 20250917 | 14.286 |
| 176 | 20250918 | 14.328 |
| 177 | 20250919 | 14.296 |
| 178 | 20250922 | 14.177 |
| 179 | 20250923 | 13.985 |
| 180 | 20250924 | 13.805 |
| 181 | 20250925 | 13.618 |
| 182 | 20250926 | 13.44 |
| 183 | 20250929 | 13.427 |
| 184 | 20250930 | 13.448 |
| 185 | 20251009 | 13.502 |
| 186 | 20251010 | 13.643 |
| 187 | 20251013 | 13.769 |
| 188 | 20251014 | 13.903 |
| 189 | 20251015 | 14.068 |
| 190 | 20251016 | 14.076 |
| 191 | 20251017 | 14.067 |
| 192 | 20251020 | 14.065 |
| 193 | 20251021 | 13.961 |
| 194 | 20251022 | 13.811 |
| 195 | 20251023 | 13.68 |
| 196 | 20251024 | 13.505 |
| 197 | 20251027 | 13.373 |
| 198 | 20251028 | 13.245 |
| 199 | 20251029 | 13.167 |
| 200 | 20251030 | 13.209 |
| 201 | 20251031 | 13.298 |
| 202 | 20251103 | 13.387 |
| 203 | 20251104 | 13.413 |
| 204 | 20251105 | 13.51 |
| 205 | 20251106 | 13.662 |
| 206 | 20251107 | 13.858 |
| 207 | 20251110 | 14.075 |
| 208 | 20251111 | 14.324 |
| 209 | 20251112 | 14.472 |
| 210 | 20251113 | 14.703 |
| 211 | 20251114 | 14.907 |
| 212 | 20251117 | 15.085 |
| 213 | 20251118 | 15.282 |
| 214 | 20251119 | 15.461 |
| 215 | 20251120 | 15.575 |
| 216 | 20251121 | 15.555 |
| 217 | 20251124 | 15.439 |
| 218 | 20251125 | 15.322 |
| 219 | 20251126 | 15.23 |
| 220 | 20251127 | 15.088 |
| 221 | 20251128 | 15.014 |
| 222 | 20251201 | 14.916 |
| 223 | 20251202 | 14.805 |
| 224 | 20251203 | 14.664 |
| 225 | 20251204 | 14.452 |
| 226 | 20251205 | 14.385 |
| 227 | 20251208 | 14.342 |
| 228 | 20251209 | 14.249 |
| 229 | 20251210 | 14.195 |
| 230 | 20251211 | 14.141 |
| 231 | 20251212 | 14.021 |
| 232 | 20251215 | 13.941 |
| 233 | 20251216 | 13.837 |
| 234 | 20251217 | 13.776 |
| 235 | 20251218 | 13.761 |
| 236 | 20251219 | 13.732 |
| 237 | 20251222 | 13.731 |
| 238 | 20251223 | 13.781 |
| 239 | 20251224 | 13.818 |
| 240 | 20251225 | 13.851 |
| 241 | 20251226 | 13.916 |
| 242 | 20251229 | 13.929 |
| 243 | 20251230 | 14.026 |
| 244 | 20251231 | 14.051 |
| 245 | 20260105 | 14.104 |
| 246 | 20260106 | 14.196 |
| 247 | 20260107 | 14.271 |
| 248 | 20260108 | 14.334 |
| 249 | 20260109 | 14.394 |
| 250 | 20260112 | 14.429 |
| 251 | 20260113 | 14.445 |
| 252 | 20260114 | 14.524 |
| 253 | 20260115 | 14.59 |
| 254 | 20260116 | 14.675 |
| 255 | 20260119 | 14.788 |
| 256 | 20260120 | 14.863 |
| 257 | 20260121 | 14.966 |
| 258 | 20260122 | 15.099 |
| 259 | 20260123 | 15.252 |
| 260 | 20260126 | 15.433 |
| 261 | 20260127 | 15.601 |
| 262 | 20260128 | 15.821 |
| 263 | 20260129 | 15.976 |
| 264 | 20260130 | 16.129 |
| 265 | 20260202 | 16.079 |
| 266 | 20260203 | 16.054 |
| 267 | 20260204 | 16.022 |
| 268 | 20260205 | 15.909 |
| 269 | 20260206 | 15.814 |
| 270 | 20260209 | 15.727 |
| 271 | 20260210 | 15.646 |
| 272 | 20260211 | 15.519 |
| 273 | 20260212 | 15.429 |
| 274 | 20260213 | 15.311 |
| 275 | 20260224 | 15.49 |
| 276 | 20260225 | 15.738 |
| 277 | 20260226 | 15.95 |
| 278 | 20260227 | 16.25 |
| 279 | 20260302 | 16.512 |
| 280 | 20260303 | 16.695 |
| 281 | 20260304 | 16.911 |
| 282 | 20260305 | 17.066 |
| 283 | 20260306 | 17.303 |
| 284 | 20260309 | 17.59 |
| 285 | 20260310 | 17.65 |
| 286 | 20260311 | 17.681 |
| 287 | 20260312 | 17.845 |
| 288 | 20260313 | 17.969 |
| 289 | 20260316 | 18.004 |
| 290 | 20260317 | 18.029 |
| 291 | 20260318 | 17.982 |
| 292 | 20260319 | 17.882 |
| 293 | 20260320 | 17.641 |
| 294 | 20260323 | 17.518 |
| 295 | 20260324 | 17.423 |
| 296 | 20260325 | 17.279 |
| 297 | 20260326 | 17.007 |
| 298 | 20260327 | 16.796 |
| 299 | 20260330 | 16.679 |
| 300 | 20260331 | 16.545 |
| 301 | 20260401 | 16.44 |
| 302 | 20260402 | 16.371 |
| 303 | 20260403 | 16.311 |
| 304 | 20260407 | 16.206 |
| 305 | 20260408 | 16.15 |
| 306 | 20260409 | 16.056 |
| 307 | 20260410 | 15.99 |
| 308 | 20260413 | 15.875 |
| 309 | 20260414 | 15.751 |
| 310 | 20260415 | 15.658 |
| 311 | 20260416 | 15.62 |
| 312 | 20260417 | 15.624 |
| 313 | 20260420 | 15.686 |
| 314 | 20260421 | 15.712 |
| 315 | 20260422 | 15.777 |
| 316 | 20260423 | 15.805 |
| 317 | 20260424 | 15.85 |
| 318 | 20260427 | 15.847 |
| 319 | 20260428 | 15.932 |
| 320 | 20260429 | 16.089 |
| 321 | 20260430 | 16.187 |
| 322 | 20260506 | 16.279 |
| 323 | 20260507 | 16.305 |
| 324 | 20260508 | 16.295 |
| 325 | 20260511 | 16.265 |
| 326 | 20260512 | 16.233 |
| 327 | 20260513 | 16.178 |
| 328 | 20260514 | 16.088 |
| 329 | 20260515 | 15.938 |
| 330 | 20260518 | 15.734 |
| 331 | 20260519 | 15.528 |
| 332 | 20260520 | 15.338 |
| 333 | 20260521 | 15.17 |
| 334 | 20260522 | 14.991 |
| 335 | 20260525 | 14.775 |
| 336 | 20260526 | 14.611 |
| 337 | 20260527 | 14.422 |
| 338 | 20260528 | 14.325 |
| 339 | 20260529 | 14.197 |
| 340 | 20260601 | 14.133 |
| 341 | 20260602 | 14.055 |
| 342 | 20260603 | 13.943 |
| 343 | 20260604 | 13.833 |
| 344 | 20260605 | 13.719 |
| 345 | 20260608 | 13.578 |
| 346 | 20260609 | 13.423 |
| 347 | 20260610 | 13.306 |
| 348 | 20260611 | 13.29 |
| 349 | 20260612 | 13.243 |
| 350 | 20260615 | 13.183 |
| 351 | 20260616 | 13.175 |
| 352 | 20260617 | 13.16 |
| 353 | 20260618 | 13.167 |
| 354 | 20260622 | 13.287 |
| 355 | 20260623 | 13.405 |
| 356 | 20260624 | 13.579 |
| 357 | 20260625 | 13.752 |
| 358 | 20260626 | 13.697 |
| 359 | 20260629 | 13.715 |
| 360 | 20260630 | 13.765 |
| 361 | 20260701 | 13.897 |
| 362 | 20260702 | 14.04 |
| 363 | 20260703 | 14.146 |
| 364 | 20260706 | 14.137 |
| 365 | 20260707 | 14.11 |
| 366 | 20260708 | 13.988 |
| 367 | 20260709 | 13.867 |
| 368 | 20260710 | 13.863 |
| 369 | 20260713 | 13.764 |
| 370 | 20260714 | 13.639 |
| 371 | 20260715 | 13.431 |
| 372 | 20260716 | 13.229 |
| 373 | 20260717 | 13.078 |
| 374 | 20260720 | 12.955 |
| 375 | 20260721 | 12.916 |
| 376 | 20260722 | 12.885 |
| 377 | 20260723 | 12.923 |
| 378 | 20260724 | 12.887 |
| 379 | 20260727 | 12.927 |
| 380 | 20260728 | 12.922 |
| 381 | 20260729 | 12.937 |
| 382 | 20260730 | 12.976 |
| 383 | 20260731 | 13.021 |
| 384 | 20260803 | 13.064 |
| 385 | 20260804 | 13.086 |
| 386 | 20260805 | 13.16 |
| 387 | 20260806 | 13.136 |
| 388 | 20260807 | 13.17 |
| 389 | 20260810 | 13.237 |
| 390 | 20260811 | 13.301 |
| 391 | 20260812 | 13.289 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 12.0285 |
| 2 | 20250116 | 11.9505 |
| 3 | 20250117 | 11.886 |
| 4 | 20250120 | 11.8215 |
| 5 | 20250121 | 11.7735 |
| 6 | 20250122 | 11.716 |
| 7 | 20250123 | 11.664 |
| 8 | 20250124 | 11.6185 |
| 9 | 20250127 | 11.5675 |
| 10 | 20250205 | 11.518 |
| 11 | 20250206 | 11.4885 |
| 12 | 20250207 | 11.483 |
| 13 | 20250210 | 11.4835 |
| 14 | 20250211 | 11.4805 |
| 15 | 20250212 | 11.48 |
| 16 | 20250213 | 11.4875 |
| 17 | 20250214 | 11.496 |
| 18 | 20250217 | 11.5125 |
| 19 | 20250218 | 11.5165 |
| 20 | 20250219 | 11.5095 |
| 21 | 20250220 | 11.522 |
| 22 | 20250221 | 11.532 |
| 23 | 20250224 | 11.54 |
| 24 | 20250225 | 11.537 |
| 25 | 20250226 | 11.5405 |
| 26 | 20250227 | 11.5435 |
| 27 | 20250228 | 11.557 |
| 28 | 20250303 | 11.581 |
| 29 | 20250304 | 11.5955 |
| 30 | 20250305 | 11.609 |
| 31 | 20250306 | 11.617 |
| 32 | 20250307 | 11.6215 |
| 33 | 20250310 | 11.627 |
| 34 | 20250311 | 11.667 |
| 35 | 20250312 | 11.7015 |
| 36 | 20250313 | 11.742 |
| 37 | 20250314 | 11.8015 |
| 38 | 20250317 | 11.898 |
| 39 | 20250318 | 12.005 |
| 40 | 20250319 | 12.096 |
| 41 | 20250320 | 12.171 |
| 42 | 20250321 | 12.241 |
| 43 | 20250324 | 12.372 |
| 44 | 20250325 | 12.558 |
| 45 | 20250326 | 12.723 |
| 46 | 20250327 | 12.895 |
| 47 | 20250328 | 12.9825 |
| 48 | 20250331 | 13.038 |
| 49 | 20250401 | 13.1105 |
| 50 | 20250402 | 13.188 |
| 51 | 20250403 | 13.2285 |
| 52 | 20250407 | 13.2015 |
| 53 | 20250408 | 13.1895 |
| 54 | 20250409 | 13.132 |
| 55 | 20250410 | 13.0885 |
| 56 | 20250411 | 13.043 |
| 57 | 20250414 | 12.998 |
| 58 | 20250415 | 12.945 |
| 59 | 20250416 | 12.8665 |
| 60 | 20250417 | 12.7915 |
| 61 | 20250418 | 12.713 |
| 62 | 20250421 | 12.655 |
| 63 | 20250422 | 12.5205 |
| 64 | 20250423 | 12.3385 |
| 65 | 20250424 | 12.1625 |
| 66 | 20250425 | 11.986 |
| 67 | 20250428 | 11.839 |
| 68 | 20250429 | 11.7085 |
| 69 | 20250430 | 11.5635 |
| 70 | 20250506 | 11.434 |
| 71 | 20250507 | 11.4 |
| 72 | 20250508 | 11.415 |
| 73 | 20250509 | 11.4055 |
| 74 | 20250512 | 11.409 |
| 75 | 20250513 | 11.4195 |
| 76 | 20250514 | 11.457 |
| 77 | 20250515 | 11.4545 |
| 78 | 20250516 | 11.4515 |
| 79 | 20250519 | 11.498 |
| 80 | 20250520 | 11.5575 |
| 81 | 20250521 | 11.6275 |
| 82 | 20250522 | 11.6505 |
| 83 | 20250523 | 11.6665 |
| 84 | 20250526 | 11.693 |
| 85 | 20250527 | 11.7585 |
| 86 | 20250528 | 11.7955 |
| 87 | 20250529 | 11.879 |
| 88 | 20250530 | 11.948 |
| 89 | 20250603 | 12.0075 |
| 90 | 20250604 | 12.054 |
| 91 | 20250605 | 12.051 |
| 92 | 20250606 | 12.07 |
| 93 | 20250609 | 12.102 |
| 94 | 20250610 | 12.118 |
| 95 | 20250611 | 12.121 |
| 96 | 20250612 | 12.099 |
| 97 | 20250613 | 12.089 |
| 98 | 20250616 | 12.0615 |
| 99 | 20250617 | 12.0125 |
| 100 | 20250618 | 11.963 |
| 101 | 20250619 | 11.8935 |
| 102 | 20250620 | 11.8455 |
| 103 | 20250623 | 11.8155 |
| 104 | 20250624 | 11.7835 |
| 105 | 20250625 | 11.7215 |
| 106 | 20250626 | 11.677 |
| 107 | 20250627 | 11.6555 |
| 108 | 20250630 | 11.6425 |
| 109 | 20250701 | 11.64 |
| 110 | 20250702 | 11.641 |
| 111 | 20250703 | 11.6315 |
| 112 | 20250704 | 11.6135 |
| 113 | 20250707 | 11.5895 |
| 114 | 20250708 | 11.5825 |
| 115 | 20250709 | 11.5645 |
| 116 | 20250710 | 11.547 |
| 117 | 20250711 | 11.5415 |
| 118 | 20250714 | 11.534 |
| 119 | 20250715 | 11.53 |
| 120 | 20250716 | 11.519 |
| 121 | 20250717 | 11.5485 |
| 122 | 20250718 | 11.623 |
| 123 | 20250721 | 11.7055 |
| 124 | 20250722 | 11.811 |
| 125 | 20250723 | 11.912 |
| 126 | 20250724 | 12.0435 |
| 127 | 20250725 | 12.15 |
| 128 | 20250728 | 12.254 |
| 129 | 20250729 | 12.3765 |
| 130 | 20250730 | 12.49 |
| 131 | 20250731 | 12.5765 |
| 132 | 20250801 | 12.656 |
| 133 | 20250804 | 12.7345 |
| 134 | 20250805 | 12.8235 |
| 135 | 20250806 | 12.913 |
| 136 | 20250807 | 12.9905 |
| 137 | 20250808 | 13.063 |
| 138 | 20250811 | 13.1515 |
| 139 | 20250812 | 13.234 |
| 140 | 20250813 | 13.3175 |
| 141 | 20250814 | 13.3525 |
| 142 | 20250815 | 13.3835 |
| 143 | 20250818 | 13.3915 |
| 144 | 20250819 | 13.367 |
| 145 | 20250820 | 13.368 |
| 146 | 20250821 | 13.3585 |
| 147 | 20250822 | 13.3495 |
| 148 | 20250825 | 13.35 |
| 149 | 20250826 | 13.3535 |
| 150 | 20250827 | 13.34 |
| 151 | 20250828 | 13.3575 |
| 152 | 20250829 | 13.3865 |
| 153 | 20250901 | 13.438 |
| 154 | 20250902 | 13.447 |
| 155 | 20250903 | 13.455 |
| 156 | 20250904 | 13.457 |
| 157 | 20250905 | 13.499 |
| 158 | 20250908 | 13.5485 |
| 159 | 20250909 | 13.617 |
| 160 | 20250910 | 13.693 |
| 161 | 20250911 | 13.7855 |
| 162 | 20250912 | 13.8525 |
| 163 | 20250915 | 13.9165 |
| 164 | 20250916 | 13.977 |
| 165 | 20250917 | 14.0085 |
| 166 | 20250918 | 13.994 |
| 167 | 20250919 | 13.982 |
| 168 | 20250922 | 13.9495 |
| 169 | 20250923 | 13.8835 |
| 170 | 20250924 | 13.8475 |
| 171 | 20250925 | 13.804 |
| 172 | 20250926 | 13.765 |
| 173 | 20250929 | 13.7775 |
| 174 | 20250930 | 13.8275 |
| 175 | 20251009 | 13.894 |
| 176 | 20251010 | 13.9855 |
| 177 | 20251013 | 14.0325 |
| 178 | 20251014 | 14.04 |
| 179 | 20251015 | 14.0265 |
| 180 | 20251016 | 13.9405 |
| 181 | 20251017 | 13.8425 |
| 182 | 20251020 | 13.7525 |
| 183 | 20251021 | 13.694 |
| 184 | 20251022 | 13.6295 |
| 185 | 20251023 | 13.591 |
| 186 | 20251024 | 13.574 |
| 187 | 20251027 | 13.571 |
| 188 | 20251028 | 13.574 |
| 189 | 20251029 | 13.6175 |
| 190 | 20251030 | 13.6425 |
| 191 | 20251031 | 13.6825 |
| 192 | 20251103 | 13.726 |
| 193 | 20251104 | 13.687 |
| 194 | 20251105 | 13.6605 |
| 195 | 20251106 | 13.671 |
| 196 | 20251107 | 13.6815 |
| 197 | 20251110 | 13.724 |
| 198 | 20251111 | 13.7845 |
| 199 | 20251112 | 13.8195 |
| 200 | 20251113 | 13.956 |
| 201 | 20251114 | 14.1025 |
| 202 | 20251117 | 14.236 |
| 203 | 20251118 | 14.3475 |
| 204 | 20251119 | 14.4855 |
| 205 | 20251120 | 14.6185 |
| 206 | 20251121 | 14.7065 |
| 207 | 20251124 | 14.757 |
| 208 | 20251125 | 14.823 |
| 209 | 20251126 | 14.851 |
| 210 | 20251127 | 14.8955 |
| 211 | 20251128 | 14.9605 |
| 212 | 20251201 | 15.0005 |
| 213 | 20251202 | 15.0435 |
| 214 | 20251203 | 15.0625 |
| 215 | 20251204 | 15.0135 |
| 216 | 20251205 | 14.97 |
| 217 | 20251208 | 14.8905 |
| 218 | 20251209 | 14.7855 |
| 219 | 20251210 | 14.7125 |
| 220 | 20251211 | 14.6145 |
| 221 | 20251212 | 14.5175 |
| 222 | 20251215 | 14.4285 |
| 223 | 20251216 | 14.321 |
| 224 | 20251217 | 14.22 |
| 225 | 20251218 | 14.1065 |
| 226 | 20251219 | 14.0585 |
| 227 | 20251222 | 14.0365 |
| 228 | 20251223 | 14.015 |
| 229 | 20251224 | 14.0065 |
| 230 | 20251225 | 13.996 |
| 231 | 20251226 | 13.9685 |
| 232 | 20251229 | 13.935 |
| 233 | 20251230 | 13.9315 |
| 234 | 20251231 | 13.9135 |
| 235 | 20260105 | 13.9325 |
| 236 | 20260106 | 13.964 |
| 237 | 20260107 | 14.001 |
| 238 | 20260108 | 14.0575 |
| 239 | 20260109 | 14.106 |
| 240 | 20260112 | 14.14 |
| 241 | 20260113 | 14.1805 |
| 242 | 20260114 | 14.2265 |
| 243 | 20260115 | 14.308 |
| 244 | 20260116 | 14.363 |
| 245 | 20260119 | 14.446 |
| 246 | 20260120 | 14.5295 |
| 247 | 20260121 | 14.6185 |
| 248 | 20260122 | 14.7165 |
| 249 | 20260123 | 14.823 |
| 250 | 20260126 | 14.931 |
| 251 | 20260127 | 15.023 |
| 252 | 20260128 | 15.1725 |
| 253 | 20260129 | 15.283 |
| 254 | 20260130 | 15.402 |
| 255 | 20260202 | 15.4335 |
| 256 | 20260203 | 15.4585 |
| 257 | 20260204 | 15.494 |
| 258 | 20260205 | 15.504 |
| 259 | 20260206 | 15.533 |
| 260 | 20260209 | 15.58 |
| 261 | 20260210 | 15.6235 |
| 262 | 20260211 | 15.67 |
| 263 | 20260212 | 15.7025 |
| 264 | 20260213 | 15.72 |
| 265 | 20260224 | 15.7845 |
| 266 | 20260225 | 15.896 |
| 267 | 20260226 | 15.986 |
| 268 | 20260227 | 16.0795 |
| 269 | 20260302 | 16.163 |
| 270 | 20260303 | 16.211 |
| 271 | 20260304 | 16.2785 |
| 272 | 20260305 | 16.2925 |
| 273 | 20260306 | 16.366 |
| 274 | 20260309 | 16.4505 |
| 275 | 20260310 | 16.57 |
| 276 | 20260311 | 16.7095 |
| 277 | 20260312 | 16.8975 |
| 278 | 20260313 | 17.1095 |
| 279 | 20260316 | 17.258 |
| 280 | 20260317 | 17.362 |
| 281 | 20260318 | 17.4465 |
| 282 | 20260319 | 17.474 |
| 283 | 20260320 | 17.472 |
| 284 | 20260323 | 17.554 |
| 285 | 20260324 | 17.5365 |
| 286 | 20260325 | 17.48 |
| 287 | 20260326 | 17.426 |
| 288 | 20260327 | 17.3825 |
| 289 | 20260330 | 17.3415 |
| 290 | 20260331 | 17.287 |
| 291 | 20260401 | 17.211 |
| 292 | 20260402 | 17.1265 |
| 293 | 20260403 | 16.976 |
| 294 | 20260407 | 16.862 |
| 295 | 20260408 | 16.7865 |
| 296 | 20260409 | 16.6675 |
| 297 | 20260410 | 16.4985 |
| 298 | 20260413 | 16.3355 |
| 299 | 20260414 | 16.215 |
| 300 | 20260415 | 16.1015 |
| 301 | 20260416 | 16.03 |
| 302 | 20260417 | 15.9975 |
| 303 | 20260420 | 15.9985 |
| 304 | 20260421 | 15.959 |
| 305 | 20260422 | 15.9635 |
| 306 | 20260423 | 15.9305 |
| 307 | 20260424 | 15.92 |
| 308 | 20260427 | 15.861 |
| 309 | 20260428 | 15.8415 |
| 310 | 20260429 | 15.8735 |
| 311 | 20260430 | 15.9035 |
| 312 | 20260506 | 15.9515 |
| 313 | 20260507 | 15.9955 |
| 314 | 20260508 | 16.0035 |
| 315 | 20260511 | 16.021 |
| 316 | 20260512 | 16.019 |
| 317 | 20260513 | 16.014 |
| 318 | 20260514 | 15.9675 |
| 319 | 20260515 | 15.935 |
| 320 | 20260518 | 15.9115 |
| 321 | 20260519 | 15.8575 |
| 322 | 20260520 | 15.8085 |
| 323 | 20260521 | 15.7375 |
| 324 | 20260522 | 15.643 |
| 325 | 20260525 | 15.52 |
| 326 | 20260526 | 15.422 |
| 327 | 20260527 | 15.3 |
| 328 | 20260528 | 15.2065 |
| 329 | 20260529 | 15.0675 |
| 330 | 20260601 | 14.9335 |
| 331 | 20260602 | 14.7915 |
| 332 | 20260603 | 14.6405 |
| 333 | 20260604 | 14.5015 |
| 334 | 20260605 | 14.355 |
| 335 | 20260608 | 14.1765 |
| 336 | 20260609 | 14.017 |
| 337 | 20260610 | 13.864 |
| 338 | 20260611 | 13.8075 |
| 339 | 20260612 | 13.72 |
| 340 | 20260615 | 13.658 |
| 341 | 20260616 | 13.615 |
| 342 | 20260617 | 13.5515 |
| 343 | 20260618 | 13.5 |
| 344 | 20260622 | 13.503 |
| 345 | 20260623 | 13.4915 |
| 346 | 20260624 | 13.501 |
| 347 | 20260625 | 13.529 |
| 348 | 20260626 | 13.4935 |
| 349 | 20260629 | 13.479 |
| 350 | 20260630 | 13.474 |
| 351 | 20260701 | 13.536 |
| 352 | 20260702 | 13.6 |
| 353 | 20260703 | 13.6565 |
| 354 | 20260706 | 13.712 |
| 355 | 20260707 | 13.7575 |
| 356 | 20260708 | 13.7835 |
| 357 | 20260709 | 13.8095 |
| 358 | 20260710 | 13.78 |
| 359 | 20260713 | 13.7395 |
| 360 | 20260714 | 13.702 |
| 361 | 20260715 | 13.664 |
| 362 | 20260716 | 13.6345 |
| 363 | 20260717 | 13.612 |
| 364 | 20260720 | 13.546 |
| 365 | 20260721 | 13.513 |
| 366 | 20260722 | 13.4365 |
| 367 | 20260723 | 13.395 |
| 368 | 20260724 | 13.375 |
| 369 | 20260727 | 13.3455 |
| 370 | 20260728 | 13.2805 |
| 371 | 20260729 | 13.184 |
| 372 | 20260730 | 13.1025 |
| 373 | 20260731 | 13.0495 |
| 374 | 20260803 | 13.0095 |
| 375 | 20260804 | 13.001 |
| 376 | 20260805 | 13.0225 |
| 377 | 20260806 | 13.0295 |
| 378 | 20260807 | 13.0285 |
| 379 | 20260810 | 13.082 |
| 380 | 20260811 | 13.1115 |
| 381 | 20260812 | 13.113 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 11.9072 |
| 2 | 20250321 | 11.9078 |
| 3 | 20250324 | 11.9327 |
| 4 | 20250325 | 11.9722 |
| 5 | 20250326 | 12.0123 |
| 6 | 20250327 | 12.0515 |
| 7 | 20250328 | 12.0678 |
| 8 | 20250331 | 12.0792 |
| 9 | 20250401 | 12.0912 |
| 10 | 20250402 | 12.105 |
| 11 | 20250403 | 12.1113 |
| 12 | 20250407 | 12.102 |
| 13 | 20250408 | 12.1 |
| 14 | 20250409 | 12.0932 |
| 15 | 20250410 | 12.09 |
| 16 | 20250411 | 12.0908 |
| 17 | 20250414 | 12.0985 |
| 18 | 20250415 | 12.1185 |
| 19 | 20250416 | 12.1293 |
| 20 | 20250417 | 12.1323 |
| 21 | 20250418 | 12.1353 |
| 22 | 20250421 | 12.1427 |
| 23 | 20250422 | 12.1442 |
| 24 | 20250423 | 12.1445 |
| 25 | 20250424 | 12.142 |
| 26 | 20250425 | 12.1415 |
| 27 | 20250428 | 12.1262 |
| 28 | 20250429 | 12.1092 |
| 29 | 20250430 | 12.0898 |
| 30 | 20250506 | 12.077 |
| 31 | 20250507 | 12.0818 |
| 32 | 20250508 | 12.0793 |
| 33 | 20250509 | 12.074 |
| 34 | 20250512 | 12.0693 |
| 35 | 20250513 | 12.0698 |
| 36 | 20250514 | 12.0807 |
| 37 | 20250515 | 12.0847 |
| 38 | 20250516 | 12.0982 |
| 39 | 20250519 | 12.1232 |
| 40 | 20250520 | 12.1483 |
| 41 | 20250521 | 12.1705 |
| 42 | 20250522 | 12.1822 |
| 43 | 20250523 | 12.1863 |
| 44 | 20250526 | 12.1965 |
| 45 | 20250527 | 12.2147 |
| 46 | 20250528 | 12.2255 |
| 47 | 20250529 | 12.2335 |
| 48 | 20250530 | 12.2315 |
| 49 | 20250603 | 12.2272 |
| 50 | 20250604 | 12.2253 |
| 51 | 20250605 | 12.2265 |
| 52 | 20250606 | 12.2288 |
| 53 | 20250609 | 12.2323 |
| 54 | 20250610 | 12.2197 |
| 55 | 20250611 | 12.2097 |
| 56 | 20250612 | 12.1997 |
| 57 | 20250613 | 12.1805 |
| 58 | 20250616 | 12.1527 |
| 59 | 20250617 | 12.1257 |
| 60 | 20250618 | 12.104 |
| 61 | 20250619 | 12.078 |
| 62 | 20250620 | 12.0503 |
| 63 | 20250623 | 12.0008 |
| 64 | 20250624 | 11.9383 |
| 65 | 20250625 | 11.8808 |
| 66 | 20250626 | 11.8195 |
| 67 | 20250627 | 11.7912 |
| 68 | 20250630 | 11.7663 |
| 69 | 20250701 | 11.737 |
| 70 | 20250702 | 11.7097 |
| 71 | 20250703 | 11.6942 |
| 72 | 20250704 | 11.6995 |
| 73 | 20250707 | 11.699 |
| 74 | 20250708 | 11.7032 |
| 75 | 20250709 | 11.7017 |
| 76 | 20250710 | 11.701 |
| 77 | 20250711 | 11.695 |
| 78 | 20250714 | 11.6823 |
| 79 | 20250715 | 11.6802 |
| 80 | 20250716 | 11.6798 |
| 81 | 20250717 | 11.6898 |
| 82 | 20250718 | 11.7063 |
| 83 | 20250721 | 11.7292 |
| 84 | 20250722 | 11.7625 |
| 85 | 20250723 | 11.7973 |
| 86 | 20250724 | 11.8387 |
| 87 | 20250725 | 11.8948 |
| 88 | 20250728 | 11.9482 |
| 89 | 20250729 | 12.008 |
| 90 | 20250730 | 12.0617 |
| 91 | 20250731 | 12.0863 |
| 92 | 20250801 | 12.1132 |
| 93 | 20250804 | 12.142 |
| 94 | 20250805 | 12.1747 |
| 95 | 20250806 | 12.1995 |
| 96 | 20250807 | 12.2122 |
| 97 | 20250808 | 12.2312 |
| 98 | 20250811 | 12.249 |
| 99 | 20250812 | 12.2588 |
| 100 | 20250813 | 12.2665 |
| 101 | 20250814 | 12.2648 |
| 102 | 20250815 | 12.284 |
| 103 | 20250818 | 12.3042 |
| 104 | 20250819 | 12.3205 |
| 105 | 20250820 | 12.3338 |
| 106 | 20250821 | 12.3597 |
| 107 | 20250822 | 12.385 |
| 108 | 20250825 | 12.4155 |
| 109 | 20250826 | 12.4567 |
| 110 | 20250827 | 12.4903 |
| 111 | 20250828 | 12.5218 |
| 112 | 20250829 | 12.552 |
| 113 | 20250901 | 12.5873 |
| 114 | 20250902 | 12.6177 |
| 115 | 20250903 | 12.6442 |
| 116 | 20250904 | 12.6648 |
| 117 | 20250905 | 12.7012 |
| 118 | 20250908 | 12.7447 |
| 119 | 20250909 | 12.7937 |
| 120 | 20250910 | 12.8432 |
| 121 | 20250911 | 12.8955 |
| 122 | 20250912 | 12.953 |
| 123 | 20250915 | 13.0045 |
| 124 | 20250916 | 13.0517 |
| 125 | 20250917 | 13.0962 |
| 126 | 20250918 | 13.132 |
| 127 | 20250919 | 13.1605 |
| 128 | 20250922 | 13.1845 |
| 129 | 20250923 | 13.2045 |
| 130 | 20250924 | 13.2258 |
| 131 | 20250925 | 13.246 |
| 132 | 20250926 | 13.2692 |
| 133 | 20250929 | 13.3167 |
| 134 | 20250930 | 13.366 |
| 135 | 20251009 | 13.4207 |
| 136 | 20251010 | 13.4777 |
| 137 | 20251013 | 13.5315 |
| 138 | 20251014 | 13.58 |
| 139 | 20251015 | 13.6258 |
| 140 | 20251016 | 13.6503 |
| 141 | 20251017 | 13.6602 |
| 142 | 20251020 | 13.6628 |
| 143 | 20251021 | 13.6673 |
| 144 | 20251022 | 13.6578 |
| 145 | 20251023 | 13.6558 |
| 146 | 20251024 | 13.6422 |
| 147 | 20251027 | 13.6342 |
| 148 | 20251028 | 13.6245 |
| 149 | 20251029 | 13.6182 |
| 150 | 20251030 | 13.61 |
| 151 | 20251031 | 13.6147 |
| 152 | 20251103 | 13.6258 |
| 153 | 20251104 | 13.6342 |
| 154 | 20251105 | 13.645 |
| 155 | 20251106 | 13.6733 |
| 156 | 20251107 | 13.708 |
| 157 | 20251110 | 13.7518 |
| 158 | 20251111 | 13.791 |
| 159 | 20251112 | 13.821 |
| 160 | 20251113 | 13.8632 |
| 161 | 20251114 | 13.9102 |
| 162 | 20251117 | 13.947 |
| 163 | 20251118 | 13.986 |
| 164 | 20251119 | 14.0307 |
| 165 | 20251120 | 14.0727 |
| 166 | 20251121 | 14.0915 |
| 167 | 20251124 | 14.1033 |
| 168 | 20251125 | 14.1155 |
| 169 | 20251126 | 14.1173 |
| 170 | 20251127 | 14.1285 |
| 171 | 20251128 | 14.149 |
| 172 | 20251201 | 14.1638 |
| 173 | 20251202 | 14.1693 |
| 174 | 20251203 | 14.1835 |
| 175 | 20251204 | 14.1928 |
| 176 | 20251205 | 14.2123 |
| 177 | 20251208 | 14.2157 |
| 178 | 20251209 | 14.2033 |
| 179 | 20251210 | 14.1862 |
| 180 | 20251211 | 14.1703 |
| 181 | 20251212 | 14.1542 |
| 182 | 20251215 | 14.139 |
| 183 | 20251216 | 14.1208 |
| 184 | 20251217 | 14.1117 |
| 185 | 20251218 | 14.1053 |
| 186 | 20251219 | 14.113 |
| 187 | 20251222 | 14.1215 |
| 188 | 20251223 | 14.1373 |
| 189 | 20251224 | 14.1583 |
| 190 | 20251225 | 14.178 |
| 191 | 20251226 | 14.2038 |
| 192 | 20251229 | 14.2205 |
| 193 | 20251230 | 14.2207 |
| 194 | 20251231 | 14.2122 |
| 195 | 20260105 | 14.2057 |
| 196 | 20260106 | 14.2052 |
| 197 | 20260107 | 14.2052 |
| 198 | 20260108 | 14.2092 |
| 199 | 20260109 | 14.2127 |
| 200 | 20260112 | 14.2368 |
| 201 | 20260113 | 14.2668 |
| 202 | 20260114 | 14.297 |
| 203 | 20260115 | 14.3255 |
| 204 | 20260116 | 14.3562 |
| 205 | 20260119 | 14.3903 |
| 206 | 20260120 | 14.4315 |
| 207 | 20260121 | 14.4707 |
| 208 | 20260122 | 14.5182 |
| 209 | 20260123 | 14.5602 |
| 210 | 20260126 | 14.6075 |
| 211 | 20260127 | 14.6507 |
| 212 | 20260128 | 14.7027 |
| 213 | 20260129 | 14.7527 |
| 214 | 20260130 | 14.7927 |
| 215 | 20260202 | 14.7932 |
| 216 | 20260203 | 14.7975 |
| 217 | 20260204 | 14.7952 |
| 218 | 20260205 | 14.7823 |
| 219 | 20260206 | 14.7838 |
| 220 | 20260209 | 14.7782 |
| 221 | 20260210 | 14.7738 |
| 222 | 20260211 | 14.775 |
| 223 | 20260212 | 14.7772 |
| 224 | 20260213 | 14.7677 |
| 225 | 20260224 | 14.779 |
| 226 | 20260225 | 14.828 |
| 227 | 20260226 | 14.8803 |
| 228 | 20260227 | 14.937 |
| 229 | 20260302 | 14.9975 |
| 230 | 20260303 | 15.046 |
| 231 | 20260304 | 15.09 |
| 232 | 20260305 | 15.1333 |
| 233 | 20260306 | 15.1935 |
| 234 | 20260309 | 15.2553 |
| 235 | 20260310 | 15.312 |
| 236 | 20260311 | 15.3773 |
| 237 | 20260312 | 15.4642 |
| 238 | 20260313 | 15.557 |
| 239 | 20260316 | 15.6323 |
| 240 | 20260317 | 15.694 |
| 241 | 20260318 | 15.7502 |
| 242 | 20260319 | 15.7902 |
| 243 | 20260320 | 15.8275 |
| 244 | 20260323 | 15.879 |
| 245 | 20260324 | 15.9223 |
| 246 | 20260325 | 15.9685 |
| 247 | 20260326 | 16.0102 |
| 248 | 20260327 | 16.0595 |
| 249 | 20260330 | 16.1092 |
| 250 | 20260331 | 16.143 |
| 251 | 20260401 | 16.1708 |
| 252 | 20260402 | 16.1972 |
| 253 | 20260403 | 16.2083 |
| 254 | 20260407 | 16.2382 |
| 255 | 20260408 | 16.2633 |
| 256 | 20260409 | 16.2785 |
| 257 | 20260410 | 16.2967 |
| 258 | 20260413 | 16.3163 |
| 259 | 20260414 | 16.3353 |
| 260 | 20260415 | 16.3478 |
| 261 | 20260416 | 16.3667 |
| 262 | 20260417 | 16.3805 |
| 263 | 20260420 | 16.391 |
| 264 | 20260421 | 16.411 |
| 265 | 20260422 | 16.4282 |
| 266 | 20260423 | 16.4355 |
| 267 | 20260424 | 16.444 |
| 268 | 20260427 | 16.441 |
| 269 | 20260428 | 16.4487 |
| 270 | 20260429 | 16.4572 |
| 271 | 20260430 | 16.4643 |
| 272 | 20260506 | 16.4568 |
| 273 | 20260507 | 16.4458 |
| 274 | 20260508 | 16.4387 |
| 275 | 20260511 | 16.4592 |
| 276 | 20260512 | 16.4653 |
| 277 | 20260513 | 16.47 |
| 278 | 20260514 | 16.4708 |
| 279 | 20260515 | 16.4693 |
| 280 | 20260518 | 16.4583 |
| 281 | 20260519 | 16.4447 |
| 282 | 20260520 | 16.4267 |
| 283 | 20260521 | 16.4027 |
| 284 | 20260522 | 16.3853 |
| 285 | 20260525 | 16.34 |
| 286 | 20260526 | 16.2775 |
| 287 | 20260527 | 16.2153 |
| 288 | 20260528 | 16.15 |
| 289 | 20260529 | 16.0835 |
| 290 | 20260601 | 16.0313 |
| 291 | 20260602 | 15.9687 |
| 292 | 20260603 | 15.9062 |
| 293 | 20260604 | 15.8243 |
| 294 | 20260605 | 15.7402 |
| 295 | 20260608 | 15.6613 |
| 296 | 20260609 | 15.5678 |
| 297 | 20260610 | 15.4588 |
| 298 | 20260611 | 15.3702 |
| 299 | 20260612 | 15.29 |
| 300 | 20260615 | 15.2237 |
| 301 | 20260616 | 15.1675 |
| 302 | 20260617 | 15.1192 |
| 303 | 20260618 | 15.0787 |
| 304 | 20260622 | 15.035 |
| 305 | 20260623 | 14.9917 |
| 306 | 20260624 | 14.9512 |
| 307 | 20260625 | 14.9163 |
| 308 | 20260626 | 14.8537 |
| 309 | 20260629 | 14.796 |
| 310 | 20260630 | 14.7603 |
| 311 | 20260701 | 14.7437 |
| 312 | 20260702 | 14.7307 |
| 313 | 20260703 | 14.7178 |
| 314 | 20260706 | 14.6902 |
| 315 | 20260707 | 14.6517 |
| 316 | 20260708 | 14.6065 |
| 317 | 20260709 | 14.5625 |
| 318 | 20260710 | 14.5183 |
| 319 | 20260713 | 14.4648 |
| 320 | 20260714 | 14.4238 |
| 321 | 20260715 | 14.3788 |
| 322 | 20260716 | 14.3315 |
| 323 | 20260717 | 14.2832 |
| 324 | 20260720 | 14.2307 |
| 325 | 20260721 | 14.1748 |
| 326 | 20260722 | 14.1198 |
| 327 | 20260723 | 14.0747 |
| 328 | 20260724 | 14.025 |
| 329 | 20260727 | 13.964 |
| 330 | 20260728 | 13.896 |
| 331 | 20260729 | 13.8372 |
| 332 | 20260730 | 13.781 |
| 333 | 20260731 | 13.7358 |
| 334 | 20260803 | 13.6922 |
| 335 | 20260804 | 13.645 |
| 336 | 20260805 | 13.6077 |
| 337 | 20260806 | 13.5677 |
| 338 | 20260807 | 13.5387 |
| 339 | 20260810 | 13.5138 |
| 340 | 20260811 | 13.4905 |
| 341 | 20260812 | 13.464 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 11.9926 |
| 2 | 20250620 | 11.9791 |
| 3 | 20250623 | 11.9667 |
| 4 | 20250624 | 11.9553 |
| 5 | 20250625 | 11.9466 |
| 6 | 20250626 | 11.9355 |
| 7 | 20250627 | 11.9295 |
| 8 | 20250630 | 11.9228 |
| 9 | 20250701 | 11.9141 |
| 10 | 20250702 | 11.9073 |
| 11 | 20250703 | 11.9027 |
| 12 | 20250704 | 11.9007 |
| 13 | 20250707 | 11.8995 |
| 14 | 20250708 | 11.8982 |
| 15 | 20250709 | 11.8958 |
| 16 | 20250710 | 11.8959 |
| 17 | 20250711 | 11.8967 |
| 18 | 20250714 | 11.9004 |
| 19 | 20250715 | 11.9047 |
| 20 | 20250716 | 11.9061 |
| 21 | 20250717 | 11.9126 |
| 22 | 20250718 | 11.9245 |
| 23 | 20250721 | 11.9367 |
| 24 | 20250722 | 11.9535 |
| 25 | 20250723 | 11.9697 |
| 26 | 20250724 | 11.9901 |
| 27 | 20250725 | 12.0105 |
| 28 | 20250728 | 12.0287 |
| 29 | 20250729 | 12.0489 |
| 30 | 20250730 | 12.0693 |
| 31 | 20250731 | 12.0841 |
| 32 | 20250801 | 12.0962 |
| 33 | 20250804 | 12.108 |
| 34 | 20250805 | 12.122 |
| 35 | 20250806 | 12.1347 |
| 36 | 20250807 | 12.1464 |
| 37 | 20250808 | 12.1579 |
| 38 | 20250811 | 12.1736 |
| 39 | 20250812 | 12.191 |
| 40 | 20250813 | 12.2074 |
| 41 | 20250814 | 12.2177 |
| 42 | 20250815 | 12.2331 |
| 43 | 20250818 | 12.2453 |
| 44 | 20250819 | 12.2585 |
| 45 | 20250820 | 12.2743 |
| 46 | 20250821 | 12.2926 |
| 47 | 20250822 | 12.3093 |
| 48 | 20250825 | 12.3235 |
| 49 | 20250826 | 12.3419 |
| 50 | 20250827 | 12.3578 |
| 51 | 20250828 | 12.3742 |
| 52 | 20250829 | 12.3904 |
| 53 | 20250901 | 12.4098 |
| 54 | 20250902 | 12.4187 |
| 55 | 20250903 | 12.4269 |
| 56 | 20250904 | 12.4322 |
| 57 | 20250905 | 12.4408 |
| 58 | 20250908 | 12.4487 |
| 59 | 20250909 | 12.4597 |
| 60 | 20250910 | 12.4736 |
| 61 | 20250911 | 12.4867 |
| 62 | 20250912 | 12.5017 |
| 63 | 20250915 | 12.5027 |
| 64 | 20250916 | 12.495 |
| 65 | 20250917 | 12.4885 |
| 66 | 20250918 | 12.4757 |
| 67 | 20250919 | 12.4758 |
| 68 | 20250922 | 12.4754 |
| 69 | 20250923 | 12.4708 |
| 70 | 20250924 | 12.4678 |
| 71 | 20250925 | 12.4701 |
| 72 | 20250926 | 12.4843 |
| 73 | 20250929 | 12.5078 |
| 74 | 20250930 | 12.5346 |
| 75 | 20251009 | 12.5612 |
| 76 | 20251010 | 12.5893 |
| 77 | 20251013 | 12.6132 |
| 78 | 20251014 | 12.6312 |
| 79 | 20251015 | 12.653 |
| 80 | 20251016 | 12.6651 |
| 81 | 20251017 | 12.675 |
| 82 | 20251020 | 12.6846 |
| 83 | 20251021 | 12.6982 |
| 84 | 20251022 | 12.7102 |
| 85 | 20251023 | 12.7266 |
| 86 | 20251024 | 12.7404 |
| 87 | 20251027 | 12.7645 |
| 88 | 20251028 | 12.7863 |
| 89 | 20251029 | 12.8131 |
| 90 | 20251030 | 12.8358 |
| 91 | 20251031 | 12.8505 |
| 92 | 20251103 | 12.8695 |
| 93 | 20251104 | 12.8881 |
| 94 | 20251105 | 12.9098 |
| 95 | 20251106 | 12.9364 |
| 96 | 20251107 | 12.9601 |
| 97 | 20251110 | 12.9915 |
| 98 | 20251111 | 13.02 |
| 99 | 20251112 | 13.0399 |
| 100 | 20251113 | 13.0648 |
| 101 | 20251114 | 13.0875 |
| 102 | 20251117 | 13.1155 |
| 103 | 20251118 | 13.1451 |
| 104 | 20251119 | 13.1756 |
| 105 | 20251120 | 13.2032 |
| 106 | 20251121 | 13.2256 |
| 107 | 20251124 | 13.2442 |
| 108 | 20251125 | 13.2655 |
| 109 | 20251126 | 13.287 |
| 110 | 20251127 | 13.3094 |
| 111 | 20251128 | 13.3354 |
| 112 | 20251201 | 13.3579 |
| 113 | 20251202 | 13.3783 |
| 114 | 20251203 | 13.4006 |
| 115 | 20251204 | 13.4185 |
| 116 | 20251205 | 13.4386 |
| 117 | 20251208 | 13.4584 |
| 118 | 20251209 | 13.474 |
| 119 | 20251210 | 13.4899 |
| 120 | 20251211 | 13.5068 |
| 121 | 20251212 | 13.5248 |
| 122 | 20251215 | 13.546 |
| 123 | 20251216 | 13.5627 |
| 124 | 20251217 | 13.5817 |
| 125 | 20251218 | 13.6008 |
| 126 | 20251219 | 13.6225 |
| 127 | 20251222 | 13.641 |
| 128 | 20251223 | 13.6609 |
| 129 | 20251224 | 13.6814 |
| 130 | 20251225 | 13.7019 |
| 131 | 20251226 | 13.7249 |
| 132 | 20251229 | 13.7448 |
| 133 | 20251230 | 13.7687 |
| 134 | 20251231 | 13.7891 |
| 135 | 20260105 | 13.8132 |
| 136 | 20260106 | 13.8414 |
| 137 | 20260107 | 13.8683 |
| 138 | 20260108 | 13.8946 |
| 139 | 20260109 | 13.9193 |
| 140 | 20260112 | 13.9436 |
| 141 | 20260113 | 13.9635 |
| 142 | 20260114 | 13.9799 |
| 143 | 20260115 | 13.9964 |
| 144 | 20260116 | 14.007 |
| 145 | 20260119 | 14.0231 |
| 146 | 20260120 | 14.0368 |
| 147 | 20260121 | 14.0524 |
| 148 | 20260122 | 14.0713 |
| 149 | 20260123 | 14.0892 |
| 150 | 20260126 | 14.1087 |
| 151 | 20260127 | 14.1327 |
| 152 | 20260128 | 14.1643 |
| 153 | 20260129 | 14.1934 |
| 154 | 20260130 | 14.2188 |
| 155 | 20260202 | 14.2332 |
| 156 | 20260203 | 14.2527 |
| 157 | 20260204 | 14.2735 |
| 158 | 20260205 | 14.2867 |
| 159 | 20260206 | 14.3024 |
| 160 | 20260209 | 14.3207 |
| 161 | 20260210 | 14.342 |
| 162 | 20260211 | 14.361 |
| 163 | 20260212 | 14.3816 |
| 164 | 20260213 | 14.3992 |
| 165 | 20260224 | 14.4258 |
| 166 | 20260225 | 14.4598 |
| 167 | 20260226 | 14.4918 |
| 168 | 20260227 | 14.5262 |
| 169 | 20260302 | 14.5574 |
| 170 | 20260303 | 14.5873 |
| 171 | 20260304 | 14.6195 |
| 172 | 20260305 | 14.6486 |
| 173 | 20260306 | 14.6814 |
| 174 | 20260309 | 14.7194 |
| 175 | 20260310 | 14.7524 |
| 176 | 20260311 | 14.7948 |
| 177 | 20260312 | 14.8399 |
| 178 | 20260313 | 14.8802 |
| 179 | 20260316 | 14.9093 |
| 180 | 20260317 | 14.9322 |
| 181 | 20260318 | 14.9522 |
| 182 | 20260319 | 14.9646 |
| 183 | 20260320 | 14.9742 |
| 184 | 20260323 | 14.9953 |
| 185 | 20260324 | 15.0138 |
| 186 | 20260325 | 15.0408 |
| 187 | 20260326 | 15.0658 |
| 188 | 20260327 | 15.0984 |
| 189 | 20260330 | 15.1337 |
| 190 | 20260331 | 15.1605 |
| 191 | 20260401 | 15.1873 |
| 192 | 20260402 | 15.2088 |
| 193 | 20260403 | 15.2145 |
| 194 | 20260407 | 15.2252 |
| 195 | 20260408 | 15.2345 |
| 196 | 20260409 | 15.2418 |
| 197 | 20260410 | 15.2509 |
| 198 | 20260413 | 15.2628 |
| 199 | 20260414 | 15.274 |
| 200 | 20260415 | 15.2923 |
| 201 | 20260416 | 15.3168 |
| 202 | 20260417 | 15.3388 |
| 203 | 20260420 | 15.3582 |
| 204 | 20260421 | 15.3836 |
| 205 | 20260422 | 15.4092 |
| 206 | 20260423 | 15.4335 |
| 207 | 20260424 | 15.4573 |
| 208 | 20260427 | 15.4796 |
| 209 | 20260428 | 15.5044 |
| 210 | 20260429 | 15.5323 |
| 211 | 20260430 | 15.5575 |
| 212 | 20260506 | 15.5797 |
| 213 | 20260507 | 15.5993 |
| 214 | 20260508 | 15.6157 |
| 215 | 20260511 | 15.6262 |
| 216 | 20260512 | 15.6314 |
| 217 | 20260513 | 15.6326 |
| 218 | 20260514 | 15.6266 |
| 219 | 20260515 | 15.6266 |
| 220 | 20260518 | 15.6182 |
| 221 | 20260519 | 15.6092 |
| 222 | 20260520 | 15.6008 |
| 223 | 20260521 | 15.5899 |
| 224 | 20260522 | 15.5765 |
| 225 | 20260525 | 15.5595 |
| 226 | 20260526 | 15.5527 |
| 227 | 20260527 | 15.5478 |
| 228 | 20260528 | 15.5435 |
| 229 | 20260529 | 15.5405 |
| 230 | 20260601 | 15.5387 |
| 231 | 20260602 | 15.5293 |
| 232 | 20260603 | 15.5198 |
| 233 | 20260604 | 15.5089 |
| 234 | 20260605 | 15.4977 |
| 235 | 20260608 | 15.4867 |
| 236 | 20260609 | 15.4726 |
| 237 | 20260610 | 15.4615 |
| 238 | 20260611 | 15.4636 |
| 239 | 20260612 | 15.4612 |
| 240 | 20260615 | 15.4588 |
| 241 | 20260616 | 15.4588 |
| 242 | 20260617 | 15.4547 |
| 243 | 20260618 | 15.4531 |
| 244 | 20260622 | 15.457 |
| 245 | 20260623 | 15.457 |
| 246 | 20260624 | 15.4598 |
| 247 | 20260625 | 15.4633 |
| 248 | 20260626 | 15.4566 |
| 249 | 20260629 | 15.4526 |
| 250 | 20260630 | 15.4517 |
| 251 | 20260701 | 15.4573 |
| 252 | 20260702 | 15.4639 |
| 253 | 20260703 | 15.4631 |
| 254 | 20260706 | 15.4642 |
| 255 | 20260707 | 15.4575 |
| 256 | 20260708 | 15.4425 |
| 257 | 20260709 | 15.4296 |
| 258 | 20260710 | 15.4173 |
| 259 | 20260713 | 15.4001 |
| 260 | 20260714 | 15.3858 |
| 261 | 20260715 | 15.3727 |
| 262 | 20260716 | 15.356 |
| 263 | 20260717 | 15.3371 |
| 264 | 20260720 | 15.3208 |
| 265 | 20260721 | 15.3015 |
| 266 | 20260722 | 15.2777 |
| 267 | 20260723 | 15.2593 |
| 268 | 20260724 | 15.233 |
| 269 | 20260727 | 15.2063 |
| 270 | 20260728 | 15.1766 |
| 271 | 20260729 | 15.1507 |
| 272 | 20260730 | 15.1189 |
| 273 | 20260731 | 15.0908 |
| 274 | 20260803 | 15.0654 |
| 275 | 20260804 | 15.0521 |
| 276 | 20260805 | 15.0365 |
| 277 | 20260806 | 15.0188 |
| 278 | 20260807 | 15.0048 |
| 279 | 20260810 | 14.9916 |
| 280 | 20260811 | 14.9744 |
| 281 | 20260812 | 14.9543 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 12.805 |
| 2 | 20251229 | 12.8092 |
| 3 | 20251230 | 12.8152 |
| 4 | 20251231 | 12.8198 |
| 5 | 20260105 | 12.8269 |
| 6 | 20260106 | 12.8357 |
| 7 | 20260107 | 12.8447 |
| 8 | 20260108 | 12.8535 |
| 9 | 20260109 | 12.8616 |
| 10 | 20260112 | 12.8696 |
| 11 | 20260113 | 12.8791 |
| 12 | 20260114 | 12.8908 |
| 13 | 20260115 | 12.9043 |
| 14 | 20260116 | 12.9169 |
| 15 | 20260119 | 12.9318 |
| 16 | 20260120 | 12.9484 |
| 17 | 20260121 | 12.9659 |
| 18 | 20260122 | 12.9856 |
| 19 | 20260123 | 13.0056 |
| 20 | 20260126 | 13.0252 |
| 21 | 20260127 | 13.0446 |
| 22 | 20260128 | 13.067 |
| 23 | 20260129 | 13.0869 |
| 24 | 20260130 | 13.1062 |
| 25 | 20260202 | 13.1197 |
| 26 | 20260203 | 13.1351 |
| 27 | 20260204 | 13.1511 |
| 28 | 20260205 | 13.1644 |
| 29 | 20260206 | 13.1788 |
| 30 | 20260209 | 13.1946 |
| 31 | 20260210 | 13.2099 |
| 32 | 20260211 | 13.2258 |
| 33 | 20260212 | 13.2418 |
| 34 | 20260213 | 13.256 |
| 35 | 20260224 | 13.2762 |
| 36 | 20260225 | 13.3011 |
| 37 | 20260226 | 13.3251 |
| 38 | 20260227 | 13.3509 |
| 39 | 20260302 | 13.3773 |
| 40 | 20260303 | 13.4013 |
| 41 | 20260304 | 13.4251 |
| 42 | 20260305 | 13.4478 |
| 43 | 20260306 | 13.473 |
| 44 | 20260309 | 13.4993 |
| 45 | 20260310 | 13.522 |
| 46 | 20260311 | 13.5484 |
| 47 | 20260312 | 13.5783 |
| 48 | 20260313 | 13.6066 |
| 49 | 20260316 | 13.6318 |
| 50 | 20260317 | 13.6548 |
| 51 | 20260318 | 13.6762 |
| 52 | 20260319 | 13.694 |
| 53 | 20260320 | 13.7094 |
| 54 | 20260323 | 13.727 |
| 55 | 20260324 | 13.743 |
| 56 | 20260325 | 13.7602 |
| 57 | 20260326 | 13.775 |
| 58 | 20260327 | 13.7897 |
| 59 | 20260330 | 13.8042 |
| 60 | 20260331 | 13.8166 |
| 61 | 20260401 | 13.8283 |
| 62 | 20260402 | 13.8386 |
| 63 | 20260403 | 13.8413 |
| 64 | 20260407 | 13.8436 |
| 65 | 20260408 | 13.8471 |
| 66 | 20260409 | 13.8502 |
| 67 | 20260410 | 13.8596 |
| 68 | 20260413 | 13.8704 |
| 69 | 20260414 | 13.8802 |
| 70 | 20260415 | 13.8879 |
| 71 | 20260416 | 13.9004 |
| 72 | 20260417 | 13.9177 |
| 73 | 20260420 | 13.9342 |
| 74 | 20260421 | 13.9532 |
| 75 | 20260422 | 13.973 |
| 76 | 20260423 | 13.9912 |
| 77 | 20260424 | 14.0088 |
| 78 | 20260427 | 14.023 |
| 79 | 20260428 | 14.0422 |
| 80 | 20260429 | 14.0631 |
| 81 | 20260430 | 14.0835 |
| 82 | 20260506 | 14.1024 |
| 83 | 20260507 | 14.1193 |
| 84 | 20260508 | 14.1368 |
| 85 | 20260511 | 14.1558 |
| 86 | 20260512 | 14.1728 |
| 87 | 20260513 | 14.1936 |
| 88 | 20260514 | 14.2112 |
| 89 | 20260515 | 14.2299 |
| 90 | 20260518 | 14.2461 |
| 91 | 20260519 | 14.257 |
| 92 | 20260520 | 14.2692 |
| 93 | 20260521 | 14.2807 |
| 94 | 20260522 | 14.2919 |
| 95 | 20260525 | 14.301 |
| 96 | 20260526 | 14.3084 |
| 97 | 20260527 | 14.3164 |
| 98 | 20260528 | 14.3234 |
| 99 | 20260529 | 14.3278 |
| 100 | 20260601 | 14.3332 |
| 101 | 20260602 | 14.3366 |
| 102 | 20260603 | 14.3416 |
| 103 | 20260604 | 14.3461 |
| 104 | 20260605 | 14.3498 |
| 105 | 20260608 | 14.3492 |
| 106 | 20260609 | 14.3505 |
| 107 | 20260610 | 14.3524 |
| 108 | 20260611 | 14.3599 |
| 109 | 20260612 | 14.3669 |
| 110 | 20260615 | 14.3744 |
| 111 | 20260616 | 14.3821 |
| 112 | 20260617 | 14.3877 |
| 113 | 20260618 | 14.3926 |
| 114 | 20260622 | 14.4027 |
| 115 | 20260623 | 14.4107 |
| 116 | 20260624 | 14.4205 |
| 117 | 20260625 | 14.4316 |
| 118 | 20260626 | 14.4379 |
| 119 | 20260629 | 14.4451 |
| 120 | 20260630 | 14.4541 |
| 121 | 20260701 | 14.468 |
| 122 | 20260702 | 14.4819 |
| 123 | 20260703 | 14.4934 |
| 124 | 20260706 | 14.504 |
| 125 | 20260707 | 14.5121 |
| 126 | 20260708 | 14.519 |
| 127 | 20260709 | 14.5247 |
| 128 | 20260710 | 14.5309 |
| 129 | 20260713 | 14.5349 |
| 130 | 20260714 | 14.5393 |
| 131 | 20260715 | 14.5447 |
| 132 | 20260716 | 14.5494 |
| 133 | 20260717 | 14.5544 |
| 134 | 20260720 | 14.5598 |
| 135 | 20260721 | 14.5666 |
| 136 | 20260722 | 14.5717 |
| 137 | 20260723 | 14.5799 |
| 138 | 20260724 | 14.5852 |
| 139 | 20260727 | 14.5904 |
| 140 | 20260728 | 14.595 |
| 141 | 20260729 | 14.5989 |
| 142 | 20260730 | 14.6003 |
| 143 | 20260731 | 14.6009 |
| 144 | 20260803 | 14.5999 |
| 145 | 20260804 | 14.5992 |
| 146 | 20260805 | 14.5974 |
| 147 | 20260806 | 14.5951 |
| 148 | 20260807 | 14.5929 |
| 149 | 20260810 | 14.5913 |
| 150 | 20260811 | 14.589 |
| 151 | 20260812 | 14.5876 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 0.1647 | 0.2633 | -0.1973 |
| 2 | 20260212 | 0.1589 | 0.2425 | -0.1671 |
| 3 | 20260213 | 0.1175 | 0.2175 | -0.1999 |
| 4 | 20260224 | 0.2066 | 0.2153 | -0.0174 |
| 5 | 20260225 | 0.3633 | 0.2449 | 0.2369 |
| 6 | 20260226 | 0.4605 | 0.288 | 0.3449 |
| 7 | 20260227 | 0.5585 | 0.3421 | 0.4327 |
| 8 | 20260302 | 0.6265 | 0.399 | 0.455 |
| 9 | 20260303 | 0.6264 | 0.4445 | 0.3638 |
| 10 | 20260304 | 0.6423 | 0.484 | 0.3165 |
| 11 | 20260305 | 0.6203 | 0.5113 | 0.218 |
| 12 | 20260306 | 0.655 | 0.54 | 0.23 |
| 13 | 20260309 | 0.6795 | 0.5679 | 0.2233 |
| 14 | 20260310 | 0.6328 | 0.5809 | 0.1038 |
| 15 | 20260311 | 0.6552 | 0.5957 | 0.1188 |
| 16 | 20260312 | 0.7498 | 0.6266 | 0.2465 |
| 17 | 20260313 | 0.8106 | 0.6634 | 0.2944 |
| 18 | 20260316 | 0.7756 | 0.6858 | 0.1796 |
| 19 | 20260317 | 0.6851 | 0.6857 | -0.0011 |
| 20 | 20260318 | 0.5721 | 0.6629 | -0.1817 |
| 21 | 20260319 | 0.4076 | 0.6119 | -0.4085 |
| 22 | 20260320 | 0.2207 | 0.5336 | -0.6259 |
| 23 | 20260323 | 0.1706 | 0.461 | -0.5809 |
| 24 | 20260324 | 0.0935 | 0.3875 | -0.588 |
| 25 | 20260325 | 0.0592 | 0.3219 | -0.5253 |
| 26 | 20260326 | 0.0141 | 0.2603 | -0.4924 |
| 27 | 20260327 | 0.0225 | 0.2127 | -0.3806 |
| 28 | 20260330 | 0.0304 | 0.1763 | -0.2918 |
| 29 | 20260331 | -0.0316 | 0.1347 | -0.3326 |
| 30 | 20260401 | -0.091 | 0.0896 | -0.3611 |
| 31 | 20260402 | -0.1771 | 0.0362 | -0.4267 |
| 32 | 20260403 | -0.2889 | -0.0288 | -0.5201 |
| 33 | 20260407 | -0.3101 | -0.0851 | -0.4501 |
| 34 | 20260408 | -0.32 | -0.132 | -0.3759 |
| 35 | 20260409 | -0.3273 | -0.1711 | -0.3125 |
| 36 | 20260410 | -0.3245 | -0.2018 | -0.2455 |
| 37 | 20260413 | -0.3139 | -0.2242 | -0.1793 |
| 38 | 20260414 | -0.3075 | -0.2409 | -0.1333 |
| 39 | 20260415 | -0.3421 | -0.2611 | -0.162 |
| 40 | 20260416 | -0.3326 | -0.2754 | -0.1144 |
| 41 | 20260417 | -0.3286 | -0.2861 | -0.085 |
| 42 | 20260420 | -0.3216 | -0.2932 | -0.057 |
| 43 | 20260421 | -0.2783 | -0.2902 | 0.0239 |
| 44 | 20260422 | -0.2068 | -0.2735 | 0.1334 |
| 45 | 20260423 | -0.1811 | -0.255 | 0.1478 |
| 46 | 20260424 | -0.1406 | -0.2322 | 0.183 |
| 47 | 20260427 | -0.1408 | -0.2139 | 0.1462 |
| 48 | 20260428 | -0.0747 | -0.1861 | 0.2227 |
| 49 | 20260429 | -0.0077 | -0.1504 | 0.2853 |
| 50 | 20260430 | 0.0305 | -0.1142 | 0.2894 |
| 51 | 20260506 | 0.0481 | -0.0818 | 0.2597 |
| 52 | 20260507 | 0.0087 | -0.0637 | 0.1448 |
| 53 | 20260508 | -0.0167 | -0.0543 | 0.0752 |
| 54 | 20260511 | -0.018 | -0.047 | 0.058 |
| 55 | 20260512 | -0.0532 | -0.0482 | -0.0098 |
| 56 | 20260513 | -0.0801 | -0.0546 | -0.051 |
| 57 | 20260514 | -0.1617 | -0.076 | -0.1713 |
| 58 | 20260515 | -0.207 | -0.1022 | -0.2096 |
| 59 | 20260518 | -0.2689 | -0.1356 | -0.2667 |
| 60 | 20260519 | -0.3303 | -0.1745 | -0.3116 |
| 61 | 20260520 | -0.3738 | -0.2144 | -0.3189 |
| 62 | 20260521 | -0.4388 | -0.2593 | -0.359 |
| 63 | 20260522 | -0.4878 | -0.305 | -0.3657 |
| 64 | 20260525 | -0.5319 | -0.3504 | -0.3631 |
| 65 | 20260526 | -0.5532 | -0.3909 | -0.3245 |
| 66 | 20260527 | -0.5835 | -0.4294 | -0.3081 |
| 67 | 20260528 | -0.5886 | -0.4613 | -0.2547 |
| 68 | 20260529 | -0.5939 | -0.4878 | -0.2122 |
| 69 | 20260601 | -0.5689 | -0.504 | -0.1298 |
| 70 | 20260602 | -0.57 | -0.5172 | -0.1056 |
| 71 | 20260603 | -0.5907 | -0.5319 | -0.1176 |
| 72 | 20260604 | -0.6337 | -0.5523 | -0.1628 |
| 73 | 20260605 | -0.6665 | -0.5751 | -0.1828 |
| 74 | 20260608 | -0.7173 | -0.6036 | -0.2275 |
| 75 | 20260609 | -0.753 | -0.6334 | -0.2391 |
| 76 | 20260610 | -0.7619 | -0.6591 | -0.2056 |
| 77 | 20260611 | -0.6677 | -0.6609 | -0.0138 |
| 78 | 20260612 | -0.619 | -0.6525 | 0.0669 |
| 79 | 20260615 | -0.5619 | -0.6344 | 0.145 |
| 80 | 20260616 | -0.4963 | -0.6068 | 0.2209 |
| 81 | 20260617 | -0.4712 | -0.5797 | 0.2169 |
| 82 | 20260618 | -0.4621 | -0.5561 | 0.188 |
| 83 | 20260622 | -0.366 | -0.5181 | 0.3043 |
| 84 | 20260623 | -0.3208 | -0.4786 | 0.3157 |
| 85 | 20260624 | -0.241 | -0.4311 | 0.3802 |
| 86 | 20260625 | -0.1662 | -0.3781 | 0.4238 |
| 87 | 20260626 | -0.1951 | -0.3415 | 0.2929 |
| 88 | 20260629 | -0.1899 | -0.3112 | 0.2426 |
| 89 | 20260630 | -0.1462 | -0.2782 | 0.264 |
| 90 | 20260701 | -0.0306 | -0.2287 | 0.3962 |
| 91 | 20260702 | 0.0373 | -0.1755 | 0.4255 |
| 92 | 20260703 | 0.0445 | -0.1315 | 0.352 |
| 93 | 20260706 | 0.0417 | -0.0968 | 0.2772 |
| 94 | 20260707 | -0.0096 | -0.0794 | 0.1396 |
| 95 | 20260708 | -0.0848 | -0.0805 | -0.0087 |
| 96 | 20260709 | -0.1324 | -0.0908 | -0.0831 |
| 97 | 20260710 | -0.1642 | -0.1055 | -0.1173 |
| 98 | 20260713 | -0.2375 | -0.1319 | -0.2111 |
| 99 | 20260714 | -0.2754 | -0.1606 | -0.2296 |
| 100 | 20260715 | -0.2885 | -0.1862 | -0.2046 |
| 101 | 20260716 | -0.3137 | -0.2117 | -0.2041 |
| 102 | 20260717 | -0.3348 | -0.2363 | -0.1969 |
| 103 | 20260720 | -0.333 | -0.2556 | -0.1548 |
| 104 | 20260721 | -0.3096 | -0.2664 | -0.0863 |
| 105 | 20260722 | -0.3164 | -0.2764 | -0.0799 |
| 106 | 20260723 | -0.2527 | -0.2717 | 0.038 |
| 107 | 20260724 | -0.2549 | -0.2683 | 0.0268 |
| 108 | 20260727 | -0.2434 | -0.2633 | 0.0398 |
| 109 | 20260728 | -0.2508 | -0.2608 | 0.0201 |
| 110 | 20260729 | -0.2242 | -0.2535 | 0.0587 |
| 111 | 20260730 | -0.2 | -0.2428 | 0.0856 |
| 112 | 20260731 | -0.1787 | -0.23 | 0.1025 |
| 113 | 20260803 | -0.1473 | -0.2134 | 0.1323 |
| 114 | 20260804 | -0.1194 | -0.1946 | 0.1505 |
| 115 | 20260805 | -0.0834 | -0.1724 | 0.178 |
| 116 | 20260806 | -0.067 | -0.1513 | 0.1686 |
| 117 | 20260807 | -0.0622 | -0.1335 | 0.1426 |
| 118 | 20260810 | -0.021 | -0.111 | 0.18 |
| 119 | 20260811 | -0.01 | -0.0908 | 0.1615 |
| 120 | 20260812 | -0.0324 | -0.0791 | 0.0934 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 39.1 | 35.19 | 46.92 |
| 2 | 20260212 | 49.36 | 39.91 | 68.25 |
| 3 | 20260213 | 46.79 | 42.21 | 55.97 |
| 4 | 20260224 | 64.53 | 49.65 | 94.29 |
| 5 | 20260225 | 72.76 | 57.35 | 103.57 |
| 6 | 20260226 | 75.82 | 63.51 | 100.44 |
| 7 | 20260227 | 80.31 | 69.11 | 102.71 |
| 8 | 20260302 | 82.23 | 73.48 | 99.73 |
| 9 | 20260303 | 77.39 | 74.79 | 82.61 |
| 10 | 20260304 | 75.78 | 75.12 | 77.09 |
| 11 | 20260305 | 71.31 | 73.85 | 66.24 |
| 12 | 20260306 | 74.92 | 74.21 | 76.35 |
| 13 | 20260309 | 66.68 | 71.7 | 56.64 |
| 14 | 20260310 | 50.45 | 64.61 | 22.12 |
| 15 | 20260311 | 50.7 | 59.98 | 32.15 |
| 16 | 20260312 | 62.69 | 60.88 | 66.31 |
| 17 | 20260313 | 66.39 | 62.72 | 73.73 |
| 18 | 20260316 | 58.88 | 61.44 | 53.77 |
| 19 | 20260317 | 46.57 | 56.48 | 26.74 |
| 20 | 20260318 | 34.5 | 49.16 | 5.2 |
| 21 | 20260319 | 24.21 | 40.84 | -9.05 |
| 22 | 20260320 | 16.22 | 32.63 | -16.62 |
| 23 | 20260323 | 21.99 | 29.09 | 7.81 |
| 24 | 20260324 | 22.68 | 26.95 | 14.14 |
| 25 | 20260325 | 25.53 | 26.48 | 23.63 |
| 26 | 20260326 | 25.88 | 26.28 | 25.08 |
| 27 | 20260327 | 34.3 | 28.95 | 44.99 |
| 28 | 20260330 | 48.39 | 35.43 | 74.3 |
| 29 | 20260331 | 45.93 | 38.93 | 59.92 |
| 30 | 20260401 | 42.33 | 40.06 | 46.87 |
| 31 | 20260402 | 32.82 | 37.65 | 23.17 |
| 32 | 20260403 | 22.86 | 32.72 | 3.15 |
| 33 | 20260407 | 25.9 | 30.45 | 16.81 |
| 34 | 20260408 | 28.42 | 29.77 | 25.72 |
| 35 | 20260409 | 29.61 | 29.72 | 29.39 |
| 36 | 20260410 | 31.14 | 30.19 | 33.03 |
| 37 | 20260413 | 37.01 | 32.47 | 46.11 |
| 38 | 20260414 | 43.84 | 36.26 | 59.01 |
| 39 | 20260415 | 38.34 | 36.95 | 41.12 |
| 40 | 20260416 | 44.51 | 39.47 | 54.58 |
| 41 | 20260417 | 46.46 | 41.8 | 55.77 |
| 42 | 20260420 | 43.95 | 42.52 | 46.82 |
| 43 | 20260421 | 53.11 | 46.05 | 67.23 |
| 44 | 20260422 | 66.78 | 52.96 | 94.42 |
| 45 | 20260423 | 65.84 | 57.25 | 83.02 |
| 46 | 20260424 | 70.86 | 61.79 | 88.99 |
| 47 | 20260427 | 63.9 | 62.49 | 66.73 |
| 48 | 20260428 | 67.56 | 64.18 | 74.32 |
| 49 | 20260429 | 72.85 | 67.07 | 84.4 |
| 50 | 20260430 | 73.26 | 69.13 | 81.52 |
| 51 | 20260506 | 70.95 | 69.74 | 73.37 |
| 52 | 20260507 | 55.24 | 64.91 | 35.92 |
| 53 | 20260508 | 46.13 | 58.65 | 21.1 |
| 54 | 20260511 | 44.51 | 53.94 | 25.67 |
| 55 | 20260512 | 35.1 | 47.66 | 9.99 |
| 56 | 20260513 | 27.11 | 40.81 | -0.3 |
| 57 | 20260514 | 18.23 | 33.28 | -11.87 |
| 58 | 20260515 | 15.66 | 27.41 | -7.83 |
| 59 | 20260518 | 13.12 | 22.65 | -5.93 |
| 60 | 20260519 | 13.51 | 19.6 | 1.33 |
| 61 | 20260520 | 14.17 | 17.79 | 6.93 |
| 62 | 20260521 | 9.73 | 15.1 | -1.02 |
| 63 | 20260522 | 9.25 | 13.15 | 1.45 |
| 64 | 20260525 | 7.03 | 11.11 | -1.12 |
| 65 | 20260526 | 10.02 | 10.75 | 8.55 |
| 66 | 20260527 | 10.2 | 10.56 | 9.46 |
| 67 | 20260528 | 14.3 | 11.81 | 19.29 |
| 68 | 20260529 | 16.31 | 13.31 | 22.32 |
| 69 | 20260601 | 26.49 | 17.71 | 44.07 |
| 70 | 20260602 | 23.07 | 19.49 | 30.22 |
| 71 | 20260603 | 19.04 | 19.34 | 18.44 |
| 72 | 20260604 | 15.2 | 17.96 | 9.68 |
| 73 | 20260605 | 12.05 | 15.99 | 4.17 |
| 74 | 20260608 | 9.87 | 13.95 | 1.7 |
| 75 | 20260609 | 11.02 | 12.97 | 7.12 |
| 76 | 20260610 | 14.01 | 13.32 | 15.4 |
| 77 | 20260611 | 35.84 | 20.83 | 65.86 |
| 78 | 20260612 | 43.48 | 28.38 | 73.68 |
| 79 | 20260615 | 54.58 | 37.11 | 89.52 |
| 80 | 20260616 | 65.21 | 46.48 | 102.68 |
| 81 | 20260617 | 64.45 | 52.47 | 88.42 |
| 82 | 20260618 | 60.03 | 54.99 | 70.11 |
| 83 | 20260622 | 72.51 | 60.83 | 95.86 |
| 84 | 20260623 | 69.58 | 63.75 | 81.24 |
| 85 | 20260624 | 74.3 | 67.26 | 88.37 |
| 86 | 20260625 | 79.37 | 71.3 | 95.51 |
| 87 | 20260626 | 59.7 | 67.43 | 44.24 |
| 88 | 20260629 | 53.18 | 62.68 | 34.17 |
| 89 | 20260630 | 58.5 | 61.28 | 52.92 |
| 90 | 20260701 | 67.15 | 63.24 | 74.97 |
| 91 | 20260702 | 68.66 | 65.05 | 75.88 |
| 92 | 20260703 | 60.83 | 63.64 | 55.21 |
| 93 | 20260706 | 54.15 | 60.48 | 41.49 |
| 94 | 20260707 | 40.78 | 53.91 | 14.51 |
| 95 | 20260708 | 27.19 | 45.0 | -8.45 |
| 96 | 20260709 | 21.67 | 37.22 | -9.45 |
| 97 | 20260710 | 18.98 | 31.14 | -5.34 |
| 98 | 20260713 | 14.22 | 25.5 | -8.35 |
| 99 | 20260714 | 13.74 | 21.58 | -1.95 |
| 100 | 20260715 | 16.23 | 19.8 | 9.1 |
| 101 | 20260716 | 15.8 | 18.47 | 10.48 |
| 102 | 20260717 | 15.45 | 17.46 | 11.43 |
| 103 | 20260720 | 22.5 | 19.14 | 29.23 |
| 104 | 20260721 | 37.7 | 25.33 | 62.44 |
| 105 | 20260722 | 35.06 | 28.57 | 48.04 |
| 106 | 20260723 | 51.36 | 36.17 | 81.75 |
| 107 | 20260724 | 44.5 | 38.95 | 55.61 |
| 108 | 20260727 | 43.26 | 40.38 | 49.0 |
| 109 | 20260728 | 36.07 | 38.95 | 30.33 |
| 110 | 20260729 | 40.84 | 39.58 | 43.38 |
| 111 | 20260730 | 44.28 | 41.15 | 50.56 |
| 112 | 20260731 | 46.58 | 42.96 | 53.82 |
| 113 | 20260803 | 52.24 | 46.05 | 64.62 |
| 114 | 20260804 | 56.53 | 49.54 | 70.51 |
| 115 | 20260805 | 64.47 | 54.52 | 84.38 |
| 116 | 20260806 | 69.79 | 59.61 | 90.16 |
| 117 | 20260807 | 68.62 | 62.62 | 80.64 |
| 118 | 20260810 | 77.25 | 67.49 | 96.76 |
| 119 | 20260811 | 70.55 | 68.51 | 74.62 |
| 120 | 20260812 | 58.94 | 65.32 | 46.17 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 48.1 |
| `rating` | 中性 |
| `composite_direction` | -0.0375 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 现价围绕关键均线震荡，均线结构不明确 |

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 0.35 |
| `label` | 偏多 |
| `reason` | MACD 金叉，动能改善但仍需确认零轴位置；KDJ 死叉削弱动量 |

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | -0.1 |
| `label` | 中性 |
| `reason` | 位于半年低位附近，但低位不直接等于买点 |

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | -0.7 |
| `label` | 偏空 |
| `reason` | 放量下跌，成交量约为 20 日均量 1.8 倍 |

###### risk_volatility

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 波动处于常规区间 |

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 000422 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 35.6 |
| `bias` | bearish_wait_confirm |
| `label` | 偏弱，等待止跌确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约9.62%，长周期风险中 |
| `updated_at` | 2026-08-12T18:07:40 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 79.8 | daily | 20260810 | 397 | 79.8 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 2 | 向下跳空缺口 | gap | bearish | 78.9 | daily | 20260812 | 399 | 78.9 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 3 | 长下影线 | candlestick | watch | 76.5 | daily | 20260812 | 399 | 76.5 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 4 | 长实体阳线 | candlestick | bullish | 71.6 | daily | 20260810 | 397 | 71.6 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 5 | 长腿十字星 | candlestick | neutral | 68.8 | daily | 20260812 | 399 | 68.8 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 6 | 十字星 | candlestick | neutral | 67.6 | daily | 20260812 | 399 | 67.6 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 7 | 纺锤线 | candlestick | neutral | 64.2 | daily | 20260812 | 399 | 64.2 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 8 | 看涨吞没 | candlestick | bullish | 62.8 | daily | 20260729 | 389 | 62.8 | 距今约14天，80日区间17.59%位置，量比1.05x |
| 9 | 长实体阴线 | candlestick | bearish | 62.6 | daily | 20260811 | 398 | 62.6 | 距今约1天，80日区间23.11%位置，量比1.39x |
| 10 | 向上跳空缺口 | gap | bullish | 61.9 | daily | 20260611 | 356 | 61.9 | 距今约62天，80日区间20.16%位置，量比2.59x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约2天，80日区间28.63%位置，量比1.72x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 13.24-13.32，尚未完全回补
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约1.9
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约2天，80日区间28.63%位置，量比1.72x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 上下影线都较长，盘中多空拉锯明显
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 实体偏小且上下影线较长，短线分歧扩大
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约14天，80日区间17.59%位置，量比1.05x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约1天，80日区间23.11%位置，量比1.39x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 12.80-12.87，已回补
- 2. 距今约62天，80日区间20.16%位置，量比2.59x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 79.8 | daily | 20260810 | 397 | 79.8 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 2 | 向下跳空缺口 | gap | bearish | 78.9 | daily | 20260812 | 399 | 78.9 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 3 | 长下影线 | candlestick | watch | 76.5 | daily | 20260812 | 399 | 76.5 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 4 | 长实体阳线 | candlestick | bullish | 71.6 | daily | 20260810 | 397 | 71.6 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 5 | 长腿十字星 | candlestick | neutral | 68.8 | daily | 20260812 | 399 | 68.8 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 6 | 十字星 | candlestick | neutral | 67.6 | daily | 20260812 | 399 | 67.6 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 7 | 纺锤线 | candlestick | neutral | 64.2 | daily | 20260812 | 399 | 64.2 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 8 | 看涨吞没 | candlestick | bullish | 62.8 | daily | 20260729 | 389 | 62.8 | 距今约14天，80日区间17.59%位置，量比1.05x |
| 9 | 长实体阴线 | candlestick | bearish | 62.6 | daily | 20260811 | 398 | 62.6 | 距今约1天，80日区间23.11%位置，量比1.39x |
| 10 | 向上跳空缺口 | gap | bullish | 61.9 | daily | 20260611 | 356 | 61.9 | 距今约62天，80日区间20.16%位置，量比2.59x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约2天，80日区间28.63%位置，量比1.72x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 13.24-13.32，尚未完全回补
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约1.9
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约2天，80日区间28.63%位置，量比1.72x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 上下影线都较长，盘中多空拉锯明显
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 实体偏小且上下影线较长，短线分歧扩大
- 2. 距今约0天，80日区间15.13%位置，量比1.94x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约14天，80日区间17.59%位置，量比1.05x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约1天，80日区间23.11%位置，量比1.39x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 12.80-12.87，已回补
- 2. 距今约62天，80日区间20.16%位置，量比2.59x

###### analysis_notes

- 数量：7

- 1. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 2. 价格处在52周低位区，不能仅因低位判断反转
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 价格处在52周低位区，需确认止跌和趋势修复
- 5. 最近支撑 12.8431，距现价 1.21%
- 6. 最近压力 13.76，距现价 5.85%
- 7. 52周区间位置约 9.62%

###### evidence

- 数量：7

- 1. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 2. 价格处在52周低位区，不能仅因低位判断反转
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 价格处在52周低位区，需确认止跌和趋势修复
- 5. 最近支撑 12.8431，距现价 1.21%
- 6. 最近压力 13.76，距现价 5.85%
- 7. 52周区间位置约 9.62%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 14.0279 |
| `invalid_price` | 12.5752 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 12.8431 |
| `zone_low` | 12.5752 |
| `zone_high` | 13.1109 |
| `type` | 成交密集区 |
| `strength` | 中 |
| `score` | 62 |
| `date` | 2026-08-12 |
| `touches` | 30 |
| `volume_ratio` | 0.63 |
| `reaction_pct` | 6.36 |
| `distance_pct` | 1.21 |

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约6.4%
- 5. 距离现价约1.2%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 13.76 |
| `zone_low` | 13.4921 |
| `zone_high` | 14.0279 |
| `type` | 摆动高点 |
| `strength` | 中 |
| `score` | 60 |
| `date` | 2026-07-23 |
| `touches` | 29 |
| `volume_ratio` | 0.8 |
| `reaction_pct` | 8.5 |
| `distance_pct` | 5.85 |

###### sources

- 数量：2

- 1. 摆动高点
- 2. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、20日高点
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约8.5%
- 5. 距离现价约5.8%

###### evidence

- 数量：3

- 1. 最近支撑 12.8431，距现价 1.21%
- 2. 最近压力 13.76，距现价 5.85%
- 3. 52周区间位置约 9.62%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260810 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 79.8 | 79.8 | 28.63 | 1.72 | 2 | 397 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 2 | 20260812 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.9 | candlestick | 76.5 | 76.5 | 15.13 | 1.94 | 0 | 399 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 3 | 20260810 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 71.6 | 71.6 | 28.63 | 1.72 | 2 | 397 | 距今约2天，80日区间28.63%位置，量比1.72x |
| 4 | 20260812 | 长腿十字星 | neutral | 0.6 | 上下影线都较长，盘中多空拉锯明显 | candlestick | 68.8 | 68.8 | 15.13 | 1.94 | 0 | 399 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 5 | 20260812 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 67.6 | 67.6 | 15.13 | 1.94 | 0 | 399 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 6 | 20260812 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 64.2 | 64.2 | 15.13 | 1.94 | 0 | 399 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 7 | 20260729 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 62.8 | 62.8 | 17.59 | 1.05 | 14 | 389 | 距今约14天，80日区间17.59%位置，量比1.05x |
| 8 | 20260811 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 62.6 | 62.6 | 23.11 | 1.39 | 1 | 398 | 距今约1天，80日区间23.11%位置，量比1.39x |
| 9 | 20260811 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 62.6 | 62.6 | 23.11 | 1.39 | 1 | 398 | 距今约1天，80日区间23.11%位置，量比1.39x |
| 10 | 20260807 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 61.8 | 61.8 | 19.22 | 0.96 | 5 | 396 | 距今约5天，80日区间19.22%位置，量比0.96x |
| 11 | 20260723 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 61.8 | 61.8 | 24.16 | 1.56 | 20 | 385 | 距今约20天，80日区间24.16%位置，量比1.56x |
| 12 | 20260806 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.2 | candlestick | 61.5 | 61.5 | 21.47 | 1.15 | 6 | 395 | 距今约6天，80日区间21.47%位置，量比1.15x |
| 13 | 20260730 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 60.8 | 60.8 | 17.79 | 0.86 | 13 | 390 | 距今约13天，80日区间17.79%位置，量比0.86x |
| 14 | 20260807 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 60.6 | 60.6 | 19.22 | 0.96 | 5 | 396 | 距今约5天，80日区间19.22%位置，量比0.96x |
| 15 | 20260805 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 58.6 | 58.6 | 24.74 | 0.87 | 7 | 394 | 距今约7天，80日区间24.74%位置，量比0.87x |
| 16 | 20260807 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 58.3 | 58.3 | 19.22 | 0.96 | 5 | 396 | 距今约5天，80日区间19.22%位置，量比0.96x |
| 17 | 20260804 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.6 | candlestick | 56.5 | 56.5 | 21.47 | 0.61 | 8 | 393 | 距今约8天，80日区间21.47%位置，量比0.61x |
| 18 | 20260729 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 54.6 | 54.6 | 17.59 | 1.05 | 14 | 389 | 距今约14天，80日区间17.59%位置，量比1.05x |
| 19 | 20260806 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 52.6 | 52.6 | 21.47 | 1.15 | 6 | 395 | 距今约6天，80日区间21.47%位置，量比1.15x |
| 20 | 20260721 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 51.8 | 51.8 | 15.54 | 0.69 | 22 | 383 | 距今约22天，80日区间15.54%位置，量比0.69x |
| 21 | 20260720 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 51.8 | 51.8 | 11.24 | 0.61 | 23 | 382 | 距今约23天，80日区间11.24%位置，量比0.61x |
| 22 | 20260715 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 51.8 | 51.8 | 13.3 | 0.51 | 28 | 379 | 距今约28天，80日区间13.3%位置，量比0.51x |
| 23 | 20260710 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 51.8 | 51.8 | 12.48 | 0.59 | 33 | 376 | 距今约33天，80日区间12.48%位置，量比0.59x |
| 24 | 20260806 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 51.5 | 51.5 | 21.47 | 1.15 | 6 | 395 | 距今约6天，80日区间21.47%位置，量比1.15x |
| 25 | 20260720 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 50.6 | 50.6 | 11.24 | 0.61 | 23 | 382 | 距今约23天，80日区间11.24%位置，量比0.61x |
| 26 | 20260728 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.6 | candlestick | 49.5 | 49.5 | 10.02 | 0.57 | 15 | 388 | 距今约15天，80日区间10.02%位置，量比0.57x |
| 27 | 20260804 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 47.6 | 47.6 | 21.47 | 0.61 | 8 | 393 | 距今约8天，80日区间21.47%位置，量比0.61x |
| 28 | 20260804 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 46.5 | 46.5 | 21.47 | 0.61 | 8 | 393 | 距今约8天，80日区间21.47%位置，量比0.61x |
| 29 | 20260703 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 25.1 | 1.19 | 40 | 371 | 距今约40天，80日区间25.1%位置，量比1.19x |
| 30 | 20260804 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 44.2 | 44.2 | 21.47 | 0.61 | 8 | 393 | 距今约8天，80日区间21.47%位置，量比0.61x |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：3

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260812 | 向下跳空缺口 | gap | breakaway_gap | bearish | false | 13.24 | 13.32 | 1.94 | 向下跳空 13.24-13.32，尚未完全回补 | 78.9 | 78.9 | 15.13 | 0 | 399 | 距今约0天，80日区间15.13%位置，量比1.94x |
| 2 | 20260611 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 12.8 | 12.87 | 2.59 | 向上跳空 12.80-12.87，已回补 | 61.9 | 61.9 | 20.16 | 62 | 356 | 距今约62天，80日区间20.16%位置，量比2.59x |
| 3 | 20260428 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 16.04 | 16.27 | 1.85 | 向上跳空 16.04-16.27，已回补 | 54.9 | 54.9 | 47.45 | 106 | 327 | 距今约106天，80日区间47.45%位置，量比1.85x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 13.0 |
| `volatility_60d_annualized_pct` | 49.66 |
| `max_drawdown_1y_pct` | -34.76 |
| `ma200` | 14.815 |
| `ma200_state` | below |
| `risk_score` | 68 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 19.95 |
| `low` | 12.26 |
| `position_pct` | 9.62 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 1.56 |
| `3m` | -12.99 |
| `6m` | -12.81 |
| `12m` | -7.47 |

###### watch_items

- 数量：2

- 1. 价格处在52周低位区，需确认止跌和趋势修复
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎

###### pattern_catalog

- 数量：69

- 1. 十字星
- 2. 长腿十字星
- 3. 蜻蜓十字星
- 4. 墓碑十字星
- 5. 一字线
- 6. 纺锤线
- 7. 长实体阳线
- 8. 长实体阴线
- 9. 光头光脚阳线
- 10. 光头光脚阴线
- 11. 锤子线
- 12. 上吊线
- 13. 倒锤子线
- 14. 射击之星
- 15. 高浪线
- 16. 长上影线
- 17. 长下影线
- 18. 看涨吞没
- 19. 看跌吞没
- 20. 刺透形态
- 21. 乌云盖顶
- 22. 看涨孕线
- 23. 看跌孕线
- 24. 孕线十字
- 25. 平头底
- 26. 平头顶
- 27. 向上跳空缺口
- 28. 向下跳空缺口
- 29. 突破缺口
- 30. 普通缺口
- 31. 衰竭缺口
- 32. 上升窗口
- 33. 下降窗口
- 34. 黎明之星
- 35. 黄昏之星
- 36. 早晨十字星
- 37. 黄昏十字星
- 38. 弃婴底
- 39. 弃婴顶
- 40. 三白兵
- 41. 三只乌鸦
- 42. 红三兵
- 43. 黑三鸦
- 44. 三内升
- 45. 三内降
- 46. 三外升
- 47. 三外降
- 48. 上升三法
- 49. 下降三法
- 50. 塔形底
- 51. 塔形顶
- 52. 梯形底
- 53. 梯形顶
- 54. 捉腰带线
- 55. 看涨捉腰带
- 56. 看跌捉腰带
- 57. 反击线
- 58. 看涨反击线
- 59. 看跌反击线
- 60. 分手线
- 61. 看涨分手线
- 62. 看跌分手线
- 63. 揉搓线
- 64. 好友反攻
- 65. 尽头线
- 66. 三星形态
- 67. 两只乌鸦
- 68. 三山形态
- 69. 三川形态

###### data_sufficiency

| 字段 | 值 |
| --- | --- |
| `bars` | 400 |
| `is_sufficient` | true |
| `minimum_bars` | 60 |
| `status` | sufficient |

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 54 |
| `signal` | neutral |
| `trend_stage` | 震荡整理 |
| `headline` | 震荡整理，现价在半年区间约 9.62% 位置 |

###### paragraphs

- 数量：5

- 1. 均线结构为多头排列，现价相对 MA20 低 0.9%，相对 MA60 低 3.5%，MA20 近阶段上行 0.7%。
- 2. 动量指标上，MACD 为金叉，DIF=-0.0324，DEA=-0.0791，柱体收缩；KDJ 为中性区，死叉，K=58.94，D=65.32，J=46.17。
- 3. 最近支撑关注 12.0932 - 12.629（摆动低点，强度强，距离现价约4.91%）。
- 4. 最近压力关注 14.7535 - 15.2892（均线共振区，强度强，距离现价约15.55%）。
- 5. 半年区间看，价格位于 9.6% 分位，半年高点 19.95（2026-03-16），半年低点 12.26（2026-06-09），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：5

- 1. 多头排列
- 2. MACD金叉
- 3. 零轴下方
- 4. KDJ死叉
- 5. 半年低位

###### reasons

- 数量：2

- 1. 短中期均线多头排列
- 2. MACD DIF 位于 DEA 上方

###### risks

- 数量：4

- 1. 价格低于 MA60 3.5%
- 2. MACD 位于零轴下方
- 3. MACD 柱体收缩，动能边际减弱
- 4. KDJ 出现死叉

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | price_below_ma20_ma60 |
| `ma20_slope` | 0.69 |
| `ma60_slope` | -1.06 |
| `price_vs_ma20` | -0.86 |
| `price_vs_ma60` | -3.45 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 13.312 |
| `ma10` | 13.289 |
| `ma20` | 13.113 |
| `ma60` | 13.464 |
| `ma120` | 14.9543 |
| `ma250` | 14.5876 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 0.35 |
| `ma10` | 0.98 |
| `ma20` | 0.69 |
| `ma60` | -1.06 |
| `ma120` | -0.55 |
| `ma250` | -0.07 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | -2.34 |
| `ma10` | -2.17 |
| `ma20` | -0.86 |
| `ma60` | -3.45 |
| `ma120` | -13.07 |
| `ma250` | -10.88 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-0.0324，DEA=-0.0791，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | shrinking |
| `histogram` | 0.0934 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | -0.0324 |
| `dea` | -0.0791 |
| `macd` | 0.0934 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，死叉，K=58.94，D=65.32，J=46.17 |
| `state` | neutral |
| `cross` | death_cross |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 58.94 |
| `d` | 65.32 |
| `j` | 46.17 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 12.3611 |
| `zone_low` | 12.0932 |
| `zone_high` | 12.629 |
| `type` | 摆动低点 |
| `strength` | 强 |
| `score` | 82 |
| `date` | 2026-07-23 |
| `touches` | 11 |
| `volume_ratio` | 0.61 |
| `reaction_pct` | 9.62 |
| `distance_pct` | 4.91 |

###### sources

- 数量：4

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点
- 4. 20日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰11次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约9.6%
- 5. 距离现价约4.9%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 15.0213 |
| `zone_low` | 14.7535 |
| `zone_high` | 15.2892 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 73 |
| `date` | 近120日 |
| `touches` | 21 |
| `volume_ratio` | 1.03 |
| `reaction_pct` | 13.19 |
| `distance_pct` | 15.55 |

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA120

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA120
- 2. 近126根K线触碰21次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约13.2%
- 5. 距离现价约15.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 19.95 |
| `low` | 12.26 |
| `high_date` | 2026-03-16 |
| `low_date` | 2026-06-09 |
| `position_pct` | 9.62 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 0.69% · 距MA60 -3.45% | 中性 | 0.0 |
| 2 | MACD | 金叉，DIF=-0.0324，DEA=-0.0791，柱体收缩 | 零轴 below · 柱体 shrinking | 偏多 | 0.35 |
| 3 | KDJ | 中性区，死叉，K=58.94，D=65.32，J=46.17 | 交叉 death_cross · 状态 neutral | 偏多 | 0.35 |

###### evidence

- 数量：6

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MACD DIF 位于 DEA 上方 |
| 3 | risk | 价格低于 MA60 3.5% |
| 4 | risk | MACD 位于零轴下方 |
| 5 | risk | MACD 柱体收缩，动能边际减弱 |
| 6 | risk | KDJ 出现死叉 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 偏弱，等待止跌确认 |
| `pattern_score` | 35.6 |
| `bias` | bearish_wait_confirm |
| `summary` | 偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约9.62%，长周期风险中 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0