# 万向钱潮(000559) 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：万向钱潮(000559)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:36
- 原始资产：000559_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：11.88
- 涨跌幅：+0.59%
- 前收/推断前收：11.81
- 成交量：258270.00
- 成交额：3.07亿
- 5日涨跌幅：-0.92%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：54.0；评级：中性
- 摘要标题：震荡整理，现价在半年区间约 17.29% 位置
- 摘要分/趋势表达分：55.0
- 形态确认评分：67.0，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：中性观察，等待确认
- 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 -0.92%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +10.31%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +5.79%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -34.44%；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）：11.11 距离+6.48% 强度中
- 最近压力（形态确认层）：12.20 距离+2.66% 强度中
- 最近支撑（技术支撑按距离排序）：11.11 距离+6.48% 强度中
- 主要支撑（技术支撑按距离排序）：10.04 距离+15.49% 强度中
- 最近压力（技术压力按距离排序）：12.20 距离+2.66% 强度中
- 主要压力（技术压力按距离排序）：12.98 距离+9.28% 强度中
- 远端压力（技术压力按距离排序）：14.44 距离+21.55% 强度中
- 摘要关注支撑：10.04 距离+15.49% 强度中
- 摘要关注压力：14.44 距离+21.55% 强度中
- 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=11.81；MA10=11.62；MA20=11.11；MA60=13.05；MA120=14.93；MA250=13.53
- MACD最新：DIF=-0.1231；DEA=-0.3468；HIST=缺失 / null
- KDJ最新：K=81.82；D=81.30；J=82.86
- 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：67.0，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：中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约32.5%，长周期风险中
- 偏向：neutral_watch
- 52周位置：+32.50%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260812 三白兵；方向=bullish；影响=73.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约0天，80日区间21.05%位置，量比0.67x
  - 20260812 黎明之星；方向=bullish；影响=72.6；证据=三日结构显示下跌后转强迹象 / 距今约0天，80日区间21.05%位置，量比0.67x
  - 20260810 锤子线；方向=watch；影响=67.1；证据=下影线明显，低位承接需要次日确认 / 距今约2天，80日区间20.14%位置，量比0.75x
  - 20260807 锤子线；方向=watch；影响=67.1；证据=下影线明显，低位承接需要次日确认 / 距今约5天，80日区间19.79%位置，量比0.93x
  - 20260805 长实体阳线；方向=bullish；影响=66.6；证据=长实体显示当日方向较一致 / 距今约7天，80日区间22.31%位置，量比1.29x
  - 20260810 长下影线；方向=watch；影响=62.5；证据=下影线占全天波动较高，量比约0.8 / 距今约2天，80日区间20.14%位置，量比0.75x
  - 20260810 平头底；方向=bullish；影响=62.5；证据=连续两日低点接近，短线支撑被反复测试 / 距今约2天，80日区间20.14%位置，量比0.75x
  - 20260807 长下影线；方向=watch；影响=62.5；证据=下影线占全天波动较高，量比约0.9 / 距今约5天，80日区间19.79%位置，量比0.93x

## 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=258267.00；区间成交额=3.07亿；末条成交额=372.91万
- 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=1788348.00；区间成交额=21.15亿；末条成交额=3.07亿

## 10. 技术摘要原文

- 所属行业：旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 6.9%，相对 MA60 低 8.9%，MA20 近阶段上行 0.6%。
- 动量指标上，MACD 为金叉，DIF=-0.1231，DEA=-0.3468，柱体收缩；KDJ 为超买区，无交叉，K=81.82，D=81.3，J=82.86。
- 最近支撑关注 9.8107 - 10.2693（摆动低点，强度中，距离现价约15.49%）。
- 最近压力关注 14.2107 - 14.6693（摆动高点，强度中，距离现价约21.55%）。
- 半年区间看，价格位于 17.3% 分位，半年高点 20.68（2026-02-11），半年低点 10.04（2026-07-21），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` | 2026-08-12T18:11:36 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `name` | 万向钱潮 |
| `sector` | 旅游/免税 |
| `catalyst_age_hours` | 114.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 关于重大资产重组的进展公告；题材映射：并购重组；万向钱潮股份公司发布重大资产重组进展公告。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/000559/AN202608071827754594.html |
| `latest_news_date` | 2026-08-08 |
| `discovery_score` | 0.6436 |
| `discovery_source` | market-announcement |
| `news_event_count` | 18 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.665 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 8 |
| `news_high_impact_count` | 3 |
| `news_positive_count` | 4 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 4 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 关于重大资产重组的进展公告；题材映射：并购重组；万向钱潮股份公司发布重大资产重组进展公告。 |
| `catalyst_brief` | 重大资产重组继续推进；并购重组催化。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 11.88 |
| `change_pct` | 0.59 |
| `prev_close` | 11.81 |
| `change_amount` | 0.07 |
| `five_day_change_pct` | -0.92 |
| `momentum_score` | 0.4108 |
| `technical_score` | 54.0 |
| `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` | 0.25 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7121 |
| `assigned_tier` | 2 |
| `tier_score` | 0.5937 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 11.82 |
| `high` | 11.96 |
| `low` | 11.73 |
| `volume` | 258270.0 |
| `turnover` | 306612043.61 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `name` | 缺失 / null |
| `sector` | 旅游/免税 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 旅游/免税

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-08

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `sector` | 旅游/免税 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### themes

- 数量：1

- 1. 并购重组

##### themes

- 数量：1

- 1. 并购重组

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 849f097d3ed5 |
| `title` | 关于重大资产重组的进展公告 |
| `category` | 资本运作 |
| `subCategory` | 并购重组 |
| `sentiment` | 中性偏好 |
| `impactLevel` | 高 |
| `confidence` | 0.88 |
| `firstSeenAt` | 2026-08-08 |
| `latestSeenAt` | 2026-08-08 |
| `eventDate` | 2026-08-08 |
| `summary` | 关于重大资产重组的进展公告 |
| `reason` | 命中并购重组关键词，来源为公告。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `status` | 进展中 |
| `eventType` | 并购重组 |
| `category` | 资本运作 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 关于重大资产重组的进展公告 | 东方财富公告 | 公告 | 2026-08-08 | https://data.eastmoney.com/notices/detail/000559/AN202608071827754594.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | da281fb1d989 |
| `title` | 资金净流出 |
| `category` | 资金流向 |
| `subCategory` | 资金净流出 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-06-10 21:47:00 |
| `latestSeenAt` | 2026-07-23 18:14:00 |
| `eventDate` | 2026-07-23 |
| `summary` | 航天信息 1.35 0.75 905.72 301099 雅创电子 -1.84 8.61 1583.48 001298 好上好 2.37 2.81 1850.86 002448 中原内配 6.17 4.03 1888.23 688416 恒烁股份 -3.23 6.98 2174.77 000559 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 8 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 2.91% |
| `shares` | 11股 |
| `eventType` | 资金净流出 |
| `category` | 资金流向 |
| `amount` | 40.95亿元 |

###### items

- 数量：8

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | MCU芯片概念下跌1.59%，9股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-23 18:14:00 | http://finance.eastmoney.com/a/202607233819054148.html |
| 2 | 解密主力资金出逃股 连续5日净流出375股 | 证券时报网 | 新闻 | 2026-07-15 16:58:00 | http://finance.eastmoney.com/a/202607153807498610.html |
| 3 | 解密主力资金出逃股 连续5日净流出431股 | 证券时报网 | 新闻 | 2026-07-14 17:46:00 | http://finance.eastmoney.com/a/202607143805743633.html |
| 4 | 解密主力资金出逃股 连续5日净流出443股 | 证券时报网 | 新闻 | 2026-07-10 17:31:00 | http://finance.eastmoney.com/a/202607103801942963.html |
| 5 | 固态电池概念下跌4.04%，34股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-08 16:36:00 | http://finance.eastmoney.com/a/202607083798411570.html |
| 6 | 解密主力资金出逃股 连续5日净流出567股 | 证券时报网 | 新闻 | 2026-06-24 16:50:00 | http://finance.eastmoney.com/a/202606243781467647.html |
| 7 | 汽车行业今日净流出资金40.53亿元，比亚迪等11股净流出资金超亿元 | 证券时报网 | 新闻 | 2026-06-22 16:58:00 | http://finance.eastmoney.com/a/202606223778087849.html |
| 8 | 汽车行业今日跌2.91%，主力资金净流出40.95亿元 | 证券时报网 | 新闻 | 2026-06-10 21:47:00 | http://finance.eastmoney.com/a/202606103767004167.html |

##### catalyst_stack

- 数量：4

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 关于重大资产重组的进展公告 | 关于重大资产重组的进展公告 | 资本运作 | 中性偏好 | 高 | 12 |
| 2 | 题材映射并购重组 | 题材映射：并购重组 | 资本运作 | 中性偏好 | 高 | 12 |
| 3 | 万向钱潮SZ重大资产重组 | 万向钱潮股份公司发布重大资产重组进展公告 | 资本运作 | 中性偏好 | 高 | 12 |
| 4 | 宁波华翔 1.95 3.45 3433.35 汽车行业资金流出榜 | 宁波华翔 1.95 3.45 3433.35 汽车行业资金流出榜 | 资金流向 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:07:36 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `name` | 万向钱潮 |
| `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` | -0.92 |
| `bars` | 20 |
| `start_close` | 11.99 |
| `latest_close` | 11.88 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 2 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 3 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 4 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 5 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 6 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -0.92 |
| `bars` | 20 |
| `start_close` | 11.99 |
| `latest_close` | 11.88 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 2 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 3 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 4 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 5 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 6 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 10.31 |
| `bars` | 20 |
| `start_close` | 10.77 |
| `latest_close` | 11.88 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260729 | 10.52 | 10.77 | 10.85 | 10.37 | 392536.0 | 417263807.17 | 417263807.17 | 2.67 | longbridge-kline |
| 2 | 000559 | 20260730 | 10.69 | 10.71 | 10.97 | 10.62 | 335842.0 | 361851844.33 | 361851844.33 | -0.56 | longbridge-kline |
| 3 | 000559 | 20260731 | 10.9 | 11.23 | 11.39 | 10.9 | 607137.0 | 679512520.07 | 679512520.07 | 0 | longbridge-kline |
| 4 | 000559 | 20260803 | 11.28 | 11.48 | 11.56 | 11.21 | 485761.0 | 556104612.66 | 556104612.66 | 0 | longbridge-kline |
| 5 | 000559 | 20260804 | 11.48 | 11.7 | 11.72 | 11.33 | 433914.0 | 502785097.32 | 502785097.32 | 1.92 | longbridge-kline |
| 6 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 7 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 8 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 9 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 10 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 11 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 5.79 |
| `bars` | 22 |
| `start_close` | 11.23 |
| `latest_close` | 11.88 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260715 | 11.25 | 11.23 | 11.49 | 11.13 | 291537.0 | 329505769.65 | 329505769.65 | -0.18 | longbridge-kline |
| 2 | 000559 | 20260716 | 11.2 | 11.08 | 11.42 | 11.03 | 320638.0 | 359070318.73 | 359070318.73 | -1.34 | longbridge-kline |
| 3 | 000559 | 20260717 | 11.11 | 10.54 | 11.2 | 10.46 | 427693.0 | 459644490.18 | 459644490.18 | -4.87 | longbridge-kline |
| 4 | 000559 | 20260720 | 10.56 | 10.34 | 10.83 | 10.11 | 478739.0 | 501298943.49 | 501298943.49 | -1.9 | longbridge-kline |
| 5 | 000559 | 20260721 | 10.35 | 10.66 | 10.66 | 10.04 | 485464.0 | 505336094.56 | 505336094.56 | 3.09 | longbridge-kline |
| 6 | 000559 | 20260722 | 10.58 | 10.47 | 10.68 | 10.37 | 282365.0 | 297405371.18 | 297405371.18 | -1.78 | longbridge-kline |
| 7 | 000559 | 20260723 | 10.37 | 10.73 | 10.78 | 10.32 | 307679.0 | 325969677.58 | 325969677.58 | 2.48 | longbridge-kline |
| 8 | 000559 | 20260724 | 10.55 | 10.32 | 10.64 | 10.28 | 269262.0 | 280463495.1 | 280463495.1 | -3.82 | longbridge-kline |
| 9 | 000559 | 20260727 | 10.31 | 10.63 | 10.65 | 10.31 | 283763.0 | 299376367.57 | 299376367.57 | 3.0 | longbridge-kline |
| 10 | 000559 | 20260728 | 10.55 | 10.49 | 10.72 | 10.45 | 247162.0 | 261187189.04 | 261187189.04 | -1.32 | longbridge-kline |
| 11 | 000559 | 20260729 | 10.52 | 10.77 | 10.85 | 10.37 | 392536.0 | 417263807.17 | 417263807.17 | 2.67 | longbridge-kline |
| 12 | 000559 | 20260730 | 10.69 | 10.71 | 10.97 | 10.62 | 335842.0 | 361851844.33 | 361851844.33 | -0.56 | longbridge-kline |
| 13 | 000559 | 20260731 | 10.9 | 11.23 | 11.39 | 10.9 | 607137.0 | 679512520.07 | 679512520.07 | 0 | longbridge-kline |
| 14 | 000559 | 20260803 | 11.28 | 11.48 | 11.56 | 11.21 | 485761.0 | 556104612.66 | 556104612.66 | 0 | longbridge-kline |
| 15 | 000559 | 20260804 | 11.48 | 11.7 | 11.72 | 11.33 | 433914.0 | 502785097.32 | 502785097.32 | 1.92 | longbridge-kline |
| 16 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 17 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 18 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 19 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 20 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 21 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -34.44 |
| `bars` | 62 |
| `start_close` | 18.12 |
| `latest_close` | 11.88 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260519 | 17.81 | 18.12 | 18.4 | 17.7 | 1429021.0 | 2587876476.93 | 2587876476.93 | 0.78 | longbridge-kline |
| 2 | 000559 | 20260520 | 17.9 | 17.68 | 18.07 | 17.33 | 1060954.0 | 1866416088.34 | 1866416088.34 | -2.43 | longbridge-kline |
| 3 | 000559 | 20260521 | 17.65 | 18.09 | 18.6 | 17.6 | 1889238.0 | 3433707456.03 | 3433707456.03 | 2.32 | longbridge-kline |
| 4 | 000559 | 20260522 | 17.8 | 17.91 | 18.2 | 17.36 | 1202553.0 | 2149008228.46 | 2149008228.46 | -1.0 | longbridge-kline |
| 5 | 000559 | 20260525 | 17.9 | 17.45 | 17.99 | 17.25 | 995500.0 | 1743318603.58 | 1743318603.58 | -2.57 | longbridge-kline |
| 6 | 000559 | 20260526 | 17.2 | 16.82 | 17.93 | 16.66 | 1151948.0 | 1997968548.43 | 1997968548.43 | -3.61 | longbridge-kline |
| 7 | 000559 | 20260527 | 16.39 | 15.76 | 16.45 | 15.57 | 1085322.0 | 1732828836.12 | 1732828836.12 | -6.3 | longbridge-kline |
| 8 | 000559 | 20260528 | 15.62 | 15.32 | 15.85 | 15.12 | 756065.0 | 1161668703.5 | 1161668703.5 | -2.79 | longbridge-kline |
| 9 | 000559 | 20260529 | 15.49 | 14.78 | 15.55 | 14.65 | 692576.0 | 1034917040.05 | 1034917040.05 | -3.52 | longbridge-kline |
| 10 | 000559 | 20260601 | 14.92 | 15.07 | 15.24 | 14.7 | 562211.0 | 842290398.15 | 842290398.15 | 1.96 | longbridge-kline |
| 11 | 000559 | 20260602 | 15.24 | 14.93 | 15.51 | 14.91 | 618378.0 | 935129188.04 | 935129188.04 | -0.93 | longbridge-kline |
| 12 | 000559 | 20260603 | 14.86 | 14.7 | 15.08 | 14.64 | 612344.0 | 910255178.48 | 910255178.48 | -1.54 | longbridge-kline |
| 13 | 000559 | 20260604 | 14.51 | 14.85 | 15.2 | 14.3 | 660676.0 | 978890930.42 | 978890930.42 | 1.02 | longbridge-kline |
| 14 | 000559 | 20260605 | 14.71 | 15.06 | 15.5 | 14.1 | 1021651.0 | 1502694886.22 | 1502694886.22 | 1.41 | longbridge-kline |
| 15 | 000559 | 20260608 | 14.47 | 14.73 | 15.21 | 14.38 | 593937.0 | 883337385.28 | 883337385.28 | -2.19 | longbridge-kline |
| 16 | 000559 | 20260609 | 14.91 | 14.5 | 14.91 | 14.3 | 533320.0 | 770522635.16 | 770522635.16 | -1.56 | longbridge-kline |
| 17 | 000559 | 20260610 | 14.33 | 13.4 | 14.42 | 13.4 | 736609.0 | 1013402353.62 | 1013402353.62 | -7.59 | longbridge-kline |
| 18 | 000559 | 20260611 | 13.15 | 13.21 | 13.5 | 12.94 | 549607.0 | 723394971.79 | 723394971.79 | -1.42 | longbridge-kline |
| 19 | 000559 | 20260612 | 13.48 | 13.43 | 13.76 | 13.3 | 473920.0 | 641242947.01 | 641242947.01 | 1.67 | longbridge-kline |
| 20 | 000559 | 20260615 | 13.56 | 13.92 | 13.95 | 13.51 | 429598.0 | 593206826.11 | 593206826.11 | 3.65 | longbridge-kline |
| 21 | 000559 | 20260616 | 13.92 | 13.79 | 14.04 | 13.65 | 422047.0 | 584537590.08 | 584537590.08 | -0.93 | longbridge-kline |
| 22 | 000559 | 20260617 | 13.78 | 13.57 | 13.84 | 13.52 | 401715.0 | 547829178.07 | 547829178.07 | -1.6 | longbridge-kline |
| 23 | 000559 | 20260618 | 13.55 | 13.75 | 13.93 | 13.44 | 456646.0 | 626382548.84 | 626382548.84 | 1.33 | longbridge-kline |
| 24 | 000559 | 20260622 | 13.61 | 13.81 | 13.83 | 13.09 | 646171.0 | 868362822.93 | 868362822.93 | 0.44 | longbridge-kline |
| 25 | 000559 | 20260623 | 13.74 | 13.56 | 14.3 | 13.51 | 639704.0 | 890605944.08 | 890605944.08 | -1.81 | longbridge-kline |
| 26 | 000559 | 20260624 | 13.75 | 13.58 | 13.82 | 13.36 | 431577.0 | 586108207.52 | 586108207.52 | 0.15 | longbridge-kline |
| 27 | 000559 | 20260625 | 13.41 | 13.33 | 13.82 | 13.18 | 532725.0 | 715288383.98 | 715288383.98 | -1.84 | longbridge-kline |
| 28 | 000559 | 20260626 | 13.25 | 12.63 | 13.25 | 12.62 | 564163.0 | 725580693.83 | 725580693.83 | -5.25 | longbridge-kline |
| 29 | 000559 | 20260629 | 12.61 | 12.51 | 12.75 | 12.27 | 478793.0 | 599073897.1 | 599073897.1 | -0.95 | longbridge-kline |
| 30 | 000559 | 20260630 | 12.66 | 12.93 | 13.09 | 12.49 | 501960.0 | 643632307.42 | 643632307.42 | 3.36 | longbridge-kline |
| 31 | 000559 | 20260701 | 12.93 | 13.03 | 13.3 | 12.9 | 477352.0 | 625550120.42 | 625550120.42 | 0.77 | longbridge-kline |
| 32 | 000559 | 20260702 | 13.0 | 13.17 | 13.72 | 12.91 | 865136.0 | 1155842734.82 | 1155842734.82 | 1.07 | longbridge-kline |
| 33 | 000559 | 20260703 | 13.28 | 14.22 | 14.45 | 13.24 | 1449381.0 | 2034491174.72 | 2034491174.72 | 7.97 | longbridge-kline |
| 34 | 000559 | 20260706 | 13.92 | 13.12 | 14.07 | 13.1 | 1039087.0 | 1405881613.31 | 1405881613.31 | -7.74 | longbridge-kline |
| 35 | 000559 | 20260707 | 13.13 | 12.6 | 13.56 | 12.5 | 622094.0 | 803648557.6 | 803648557.6 | -3.96 | longbridge-kline |
| 36 | 000559 | 20260708 | 12.47 | 11.79 | 12.56 | 11.79 | 599274.0 | 718162840.66 | 718162840.66 | -6.43 | longbridge-kline |
| 37 | 000559 | 20260709 | 11.76 | 11.94 | 11.99 | 11.44 | 470723.0 | 552432407.6 | 552432407.6 | 1.27 | longbridge-kline |
| 38 | 000559 | 20260710 | 11.96 | 12.02 | 12.42 | 11.94 | 586474.0 | 713519930.21 | 713519930.21 | 0.67 | longbridge-kline |
| 39 | 000559 | 20260713 | 11.9 | 11.2 | 11.91 | 11.19 | 450838.0 | 516859640.0 | 516859640.0 | -6.82 | longbridge-kline |
| 40 | 000559 | 20260714 | 11.16 | 11.25 | 11.31 | 10.95 | 348312.0 | 387948617.16 | 387948617.16 | 0.45 | longbridge-kline |
| 41 | 000559 | 20260715 | 11.25 | 11.23 | 11.49 | 11.13 | 291537.0 | 329505769.65 | 329505769.65 | -0.18 | longbridge-kline |
| 42 | 000559 | 20260716 | 11.2 | 11.08 | 11.42 | 11.03 | 320638.0 | 359070318.73 | 359070318.73 | -1.34 | longbridge-kline |
| 43 | 000559 | 20260717 | 11.11 | 10.54 | 11.2 | 10.46 | 427693.0 | 459644490.18 | 459644490.18 | -4.87 | longbridge-kline |
| 44 | 000559 | 20260720 | 10.56 | 10.34 | 10.83 | 10.11 | 478739.0 | 501298943.49 | 501298943.49 | -1.9 | longbridge-kline |
| 45 | 000559 | 20260721 | 10.35 | 10.66 | 10.66 | 10.04 | 485464.0 | 505336094.56 | 505336094.56 | 3.09 | longbridge-kline |
| 46 | 000559 | 20260722 | 10.58 | 10.47 | 10.68 | 10.37 | 282365.0 | 297405371.18 | 297405371.18 | -1.78 | longbridge-kline |
| 47 | 000559 | 20260723 | 10.37 | 10.73 | 10.78 | 10.32 | 307679.0 | 325969677.58 | 325969677.58 | 2.48 | longbridge-kline |
| 48 | 000559 | 20260724 | 10.55 | 10.32 | 10.64 | 10.28 | 269262.0 | 280463495.1 | 280463495.1 | -3.82 | longbridge-kline |
| 49 | 000559 | 20260727 | 10.31 | 10.63 | 10.65 | 10.31 | 283763.0 | 299376367.57 | 299376367.57 | 3.0 | longbridge-kline |
| 50 | 000559 | 20260728 | 10.55 | 10.49 | 10.72 | 10.45 | 247162.0 | 261187189.04 | 261187189.04 | -1.32 | longbridge-kline |
| 51 | 000559 | 20260729 | 10.52 | 10.77 | 10.85 | 10.37 | 392536.0 | 417263807.17 | 417263807.17 | 2.67 | longbridge-kline |
| 52 | 000559 | 20260730 | 10.69 | 10.71 | 10.97 | 10.62 | 335842.0 | 361851844.33 | 361851844.33 | -0.56 | longbridge-kline |
| 53 | 000559 | 20260731 | 10.9 | 11.23 | 11.39 | 10.9 | 607137.0 | 679512520.07 | 679512520.07 | 0 | longbridge-kline |
| 54 | 000559 | 20260803 | 11.28 | 11.48 | 11.56 | 11.21 | 485761.0 | 556104612.66 | 556104612.66 | 0 | longbridge-kline |
| 55 | 000559 | 20260804 | 11.48 | 11.7 | 11.72 | 11.33 | 433914.0 | 502785097.32 | 502785097.32 | 1.92 | longbridge-kline |
| 56 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 57 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 58 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 59 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 60 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 61 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260211 | 19.04 | 20.01 | 20.68 | 18.6 | 3639387.0 | 7221334249.64 | 7221334249.64 | 3.52 | longbridge-kline |
| 2 | 000559 | 20260212 | 19.65 | 19.42 | 20.33 | 19.36 | 2385291.0 | 4744908604.3 | 4744908604.3 | -2.95 | longbridge-kline |
| 3 | 000559 | 20260213 | 19.32 | 20.11 | 20.44 | 19.26 | 2499078.0 | 5054041841.56 | 5054041841.56 | 3.55 | longbridge-kline |
| 4 | 000559 | 20260224 | 20.21 | 19.68 | 20.58 | 18.65 | 2400730.0 | 4730172166.07 | 4730172166.07 | -2.14 | longbridge-kline |
| 5 | 000559 | 20260225 | 19.23 | 19.08 | 19.27 | 18.68 | 1525288.0 | 2926833602.35 | 2926833602.35 | -3.05 | longbridge-kline |
| 6 | 000559 | 20260226 | 19.07 | 19.24 | 20.04 | 18.96 | 1628318.0 | 3186152108.51 | 3186152108.51 | 0.84 | longbridge-kline |
| 7 | 000559 | 20260227 | 19.02 | 19.87 | 19.97 | 18.9 | 1417098.0 | 2793465150.12 | 2793465150.12 | 3.27 | longbridge-kline |
| 8 | 000559 | 20260302 | 19.06 | 18.48 | 19.33 | 18.4 | 1623756.0 | 3073596891.08 | 3073596891.08 | -7.0 | longbridge-kline |
| 9 | 000559 | 20260303 | 18.47 | 17.0 | 18.89 | 16.84 | 1521146.0 | 2696319201.42 | 2696319201.42 | -8.01 | longbridge-kline |
| 10 | 000559 | 20260304 | 16.71 | 17.29 | 17.44 | 16.71 | 861547.0 | 1497438070.29 | 1497438070.29 | 1.71 | longbridge-kline |
| 11 | 000559 | 20260305 | 17.7 | 17.66 | 17.98 | 17.51 | 978151.0 | 1758385994.05 | 1758385994.05 | 2.14 | longbridge-kline |
| 12 | 000559 | 20260306 | 17.53 | 17.69 | 18.06 | 17.43 | 701053.0 | 1262584799.19 | 1262584799.19 | 0.17 | longbridge-kline |
| 13 | 000559 | 20260309 | 17.27 | 17.46 | 17.55 | 16.9 | 765586.0 | 1331333706.56 | 1331333706.56 | -1.3 | longbridge-kline |
| 14 | 000559 | 20260310 | 17.8 | 18.17 | 18.42 | 17.6 | 1344276.0 | 2452606993.59 | 2452606993.59 | 4.07 | longbridge-kline |
| 15 | 000559 | 20260311 | 18.07 | 17.69 | 18.25 | 17.64 | 945502.0 | 1711352426.52 | 1711352426.52 | -2.64 | longbridge-kline |
| 16 | 000559 | 20260312 | 17.61 | 17.37 | 17.87 | 17.31 | 719483.0 | 1276024855.84 | 1276024855.84 | -1.81 | longbridge-kline |
| 17 | 000559 | 20260313 | 17.1 | 16.75 | 17.28 | 16.65 | 755978.0 | 1294244524.81 | 1294244524.81 | -3.57 | longbridge-kline |
| 18 | 000559 | 20260316 | 16.61 | 16.49 | 16.69 | 16.16 | 584665.0 | 970603764.55 | 970603764.55 | -1.55 | longbridge-kline |
| 19 | 000559 | 20260317 | 16.69 | 16.12 | 16.8 | 16.1 | 588573.0 | 979665580.87 | 979665580.87 | -2.24 | longbridge-kline |
| 20 | 000559 | 20260318 | 16.16 | 16.37 | 16.4 | 16.01 | 453868.0 | 745487563.04 | 745487563.04 | 1.55 | longbridge-kline |
| 21 | 000559 | 20260319 | 16.03 | 15.72 | 16.08 | 15.63 | 567136.0 | 908810553.35 | 908810553.35 | -3.97 | longbridge-kline |
| 22 | 000559 | 20260320 | 15.79 | 15.35 | 15.95 | 15.3 | 468024.0 | 739342468.43 | 739342468.43 | -2.35 | longbridge-kline |
| 23 | 000559 | 20260323 | 15.09 | 14.63 | 15.5 | 14.55 | 849412.0 | 1296409073.63 | 1296409073.63 | -4.69 | longbridge-kline |
| 24 | 000559 | 20260324 | 14.98 | 14.81 | 15.02 | 14.44 | 666676.0 | 992863857.43 | 992863857.43 | 1.23 | longbridge-kline |
| 25 | 000559 | 20260325 | 14.86 | 15.4 | 15.53 | 14.86 | 854756.0 | 1322249888.74 | 1322249888.74 | 3.98 | longbridge-kline |
| 26 | 000559 | 20260326 | 15.29 | 15.26 | 15.75 | 15.2 | 770313.0 | 1206677627.48 | 1206677627.48 | -0.91 | longbridge-kline |
| 27 | 000559 | 20260327 | 14.91 | 15.23 | 15.36 | 14.91 | 467803.0 | 719359393.69 | 719359393.69 | -0.2 | longbridge-kline |
| 28 | 000559 | 20260330 | 14.95 | 15.2 | 15.26 | 14.88 | 394236.0 | 602678256.07 | 602678256.07 | -0.2 | longbridge-kline |
| 29 | 000559 | 20260331 | 15.2 | 15.23 | 15.75 | 15.2 | 645526.0 | 1008529809.57 | 1008529809.57 | 0.2 | longbridge-kline |
| 30 | 000559 | 20260401 | 15.59 | 15.49 | 15.75 | 15.23 | 703505.0 | 1102853693.51 | 1102853693.51 | 1.71 | longbridge-kline |
| 31 | 000559 | 20260402 | 15.35 | 15.04 | 15.48 | 14.96 | 497010.0 | 764332855.7 | 764332855.7 | -2.91 | longbridge-kline |
| 32 | 000559 | 20260403 | 15.21 | 14.6 | 15.22 | 14.59 | 425532.0 | 635512904.4 | 635512904.4 | -2.93 | longbridge-kline |
| 33 | 000559 | 20260407 | 14.81 | 14.65 | 14.9 | 14.57 | 351199.0 | 524710090.8 | 524710090.8 | 0.34 | longbridge-kline |
| 34 | 000559 | 20260408 | 15.06 | 15.49 | 15.52 | 15.0 | 619030.0 | 960152773.28 | 960152773.28 | 5.73 | longbridge-kline |
| 35 | 000559 | 20260409 | 15.21 | 15.11 | 15.32 | 14.88 | 502938.0 | 771148584.53 | 771148584.53 | -2.45 | longbridge-kline |
| 36 | 000559 | 20260410 | 15.27 | 16.12 | 16.64 | 15.2 | 1847077.0 | 3039656883.93 | 3039656883.93 | 6.68 | longbridge-kline |
| 37 | 000559 | 20260413 | 15.7 | 15.95 | 15.98 | 15.66 | 1124107.0 | 1800017233.99 | 1800017233.99 | -1.05 | longbridge-kline |
| 38 | 000559 | 20260414 | 16.13 | 16.26 | 16.38 | 15.83 | 1001465.0 | 1638951926.03 | 1638951926.03 | 1.94 | longbridge-kline |
| 39 | 000559 | 20260415 | 16.4 | 16.08 | 16.5 | 15.98 | 996710.0 | 1634925573.42 | 1634925573.42 | -1.11 | longbridge-kline |
| 40 | 000559 | 20260416 | 16.49 | 16.34 | 16.58 | 16.1 | 927957.0 | 1528174808.8 | 1528174808.8 | 1.62 | longbridge-kline |
| 41 | 000559 | 20260417 | 16.08 | 16.09 | 16.25 | 15.91 | 730483.0 | 1186636731.9 | 1186636731.9 | -1.53 | longbridge-kline |
| 42 | 000559 | 20260420 | 16.1 | 16.4 | 16.64 | 16.0 | 1105640.0 | 1825526344.6 | 1825526344.6 | 1.93 | longbridge-kline |
| 43 | 000559 | 20260421 | 16.24 | 17.07 | 17.5 | 16.01 | 1672082.0 | 2861688904.03 | 2861688904.03 | 4.09 | longbridge-kline |
| 44 | 000559 | 20260422 | 16.78 | 16.95 | 17.14 | 16.65 | 964350.0 | 1649557109.2 | 1649557109.2 | -0.7 | longbridge-kline |
| 45 | 000559 | 20260423 | 16.96 | 17.78 | 18.58 | 16.33 | 2004231.0 | 3514876224.04 | 3514876224.04 | 4.9 | longbridge-kline |
| 46 | 000559 | 20260424 | 17.38 | 17.5 | 17.81 | 17.3 | 1169587.0 | 2079322357.71 | 2079322357.71 | -1.57 | longbridge-kline |
| 47 | 000559 | 20260427 | 16.8 | 16.88 | 17.22 | 16.47 | 988917.0 | 1685467153.78 | 1685467153.78 | -3.54 | longbridge-kline |
| 48 | 000559 | 20260428 | 16.6 | 15.56 | 16.7 | 15.53 | 1111519.0 | 1805025448.06 | 1805025448.06 | -7.82 | longbridge-kline |
| 49 | 000559 | 20260429 | 15.5 | 15.64 | 15.91 | 15.4 | 606088.0 | 963067190.11 | 963067190.11 | 0.51 | longbridge-kline |
| 50 | 000559 | 20260430 | 15.53 | 15.89 | 16.23 | 15.52 | 619527.0 | 1000596596.95 | 1000596596.95 | 1.6 | longbridge-kline |
| 51 | 000559 | 20260506 | 15.89 | 16.42 | 16.59 | 15.89 | 805162.0 | 1330446384.11 | 1330446384.11 | 3.34 | longbridge-kline |
| 52 | 000559 | 20260507 | 16.5 | 17.0 | 17.25 | 16.3 | 985097.0 | 1691194365.29 | 1691194365.29 | 3.53 | longbridge-kline |
| 53 | 000559 | 20260508 | 17.0 | 17.48 | 18.34 | 16.82 | 1755212.0 | 3128763492.75 | 3128763492.75 | 2.82 | longbridge-kline |
| 54 | 000559 | 20260511 | 17.48 | 17.6 | 17.83 | 17.2 | 1498117.0 | 2645595217.28 | 2645595217.28 | 0.69 | longbridge-kline |
| 55 | 000559 | 20260512 | 17.56 | 17.31 | 17.81 | 17.29 | 898148.0 | 1586468496.17 | 1586468496.17 | -1.65 | longbridge-kline |
| 56 | 000559 | 20260513 | 17.22 | 17.25 | 17.41 | 17.0 | 717817.0 | 1249096519.54 | 1249096519.54 | -0.35 | longbridge-kline |
| 57 | 000559 | 20260514 | 17.37 | 16.34 | 17.41 | 16.31 | 952739.0 | 1621436864.06 | 1621436864.06 | -5.28 | longbridge-kline |
| 58 | 000559 | 20260515 | 17.02 | 17.3 | 17.79 | 16.9 | 1780802.0 | 3129694355.87 | 3129694355.87 | 5.88 | longbridge-kline |
| 59 | 000559 | 20260518 | 17.1 | 17.98 | 18.78 | 16.91 | 2030603.0 | 3665351770.75 | 3665351770.75 | 3.93 | longbridge-kline |
| 60 | 000559 | 20260519 | 17.81 | 18.12 | 18.4 | 17.7 | 1429021.0 | 2587876476.93 | 2587876476.93 | 0.78 | longbridge-kline |
| 61 | 000559 | 20260520 | 17.9 | 17.68 | 18.07 | 17.33 | 1060954.0 | 1866416088.34 | 1866416088.34 | -2.43 | longbridge-kline |
| 62 | 000559 | 20260521 | 17.65 | 18.09 | 18.6 | 17.6 | 1889238.0 | 3433707456.03 | 3433707456.03 | 2.32 | longbridge-kline |
| 63 | 000559 | 20260522 | 17.8 | 17.91 | 18.2 | 17.36 | 1202553.0 | 2149008228.46 | 2149008228.46 | -1.0 | longbridge-kline |
| 64 | 000559 | 20260525 | 17.9 | 17.45 | 17.99 | 17.25 | 995500.0 | 1743318603.58 | 1743318603.58 | -2.57 | longbridge-kline |
| 65 | 000559 | 20260526 | 17.2 | 16.82 | 17.93 | 16.66 | 1151948.0 | 1997968548.43 | 1997968548.43 | -3.61 | longbridge-kline |
| 66 | 000559 | 20260527 | 16.39 | 15.76 | 16.45 | 15.57 | 1085322.0 | 1732828836.12 | 1732828836.12 | -6.3 | longbridge-kline |
| 67 | 000559 | 20260528 | 15.62 | 15.32 | 15.85 | 15.12 | 756065.0 | 1161668703.5 | 1161668703.5 | -2.79 | longbridge-kline |
| 68 | 000559 | 20260529 | 15.49 | 14.78 | 15.55 | 14.65 | 692576.0 | 1034917040.05 | 1034917040.05 | -3.52 | longbridge-kline |
| 69 | 000559 | 20260601 | 14.92 | 15.07 | 15.24 | 14.7 | 562211.0 | 842290398.15 | 842290398.15 | 1.96 | longbridge-kline |
| 70 | 000559 | 20260602 | 15.24 | 14.93 | 15.51 | 14.91 | 618378.0 | 935129188.04 | 935129188.04 | -0.93 | longbridge-kline |
| 71 | 000559 | 20260603 | 14.86 | 14.7 | 15.08 | 14.64 | 612344.0 | 910255178.48 | 910255178.48 | -1.54 | longbridge-kline |
| 72 | 000559 | 20260604 | 14.51 | 14.85 | 15.2 | 14.3 | 660676.0 | 978890930.42 | 978890930.42 | 1.02 | longbridge-kline |
| 73 | 000559 | 20260605 | 14.71 | 15.06 | 15.5 | 14.1 | 1021651.0 | 1502694886.22 | 1502694886.22 | 1.41 | longbridge-kline |
| 74 | 000559 | 20260608 | 14.47 | 14.73 | 15.21 | 14.38 | 593937.0 | 883337385.28 | 883337385.28 | -2.19 | longbridge-kline |
| 75 | 000559 | 20260609 | 14.91 | 14.5 | 14.91 | 14.3 | 533320.0 | 770522635.16 | 770522635.16 | -1.56 | longbridge-kline |
| 76 | 000559 | 20260610 | 14.33 | 13.4 | 14.42 | 13.4 | 736609.0 | 1013402353.62 | 1013402353.62 | -7.59 | longbridge-kline |
| 77 | 000559 | 20260611 | 13.15 | 13.21 | 13.5 | 12.94 | 549607.0 | 723394971.79 | 723394971.79 | -1.42 | longbridge-kline |
| 78 | 000559 | 20260612 | 13.48 | 13.43 | 13.76 | 13.3 | 473920.0 | 641242947.01 | 641242947.01 | 1.67 | longbridge-kline |
| 79 | 000559 | 20260615 | 13.56 | 13.92 | 13.95 | 13.51 | 429598.0 | 593206826.11 | 593206826.11 | 3.65 | longbridge-kline |
| 80 | 000559 | 20260616 | 13.92 | 13.79 | 14.04 | 13.65 | 422047.0 | 584537590.08 | 584537590.08 | -0.93 | longbridge-kline |
| 81 | 000559 | 20260617 | 13.78 | 13.57 | 13.84 | 13.52 | 401715.0 | 547829178.07 | 547829178.07 | -1.6 | longbridge-kline |
| 82 | 000559 | 20260618 | 13.55 | 13.75 | 13.93 | 13.44 | 456646.0 | 626382548.84 | 626382548.84 | 1.33 | longbridge-kline |
| 83 | 000559 | 20260622 | 13.61 | 13.81 | 13.83 | 13.09 | 646171.0 | 868362822.93 | 868362822.93 | 0.44 | longbridge-kline |
| 84 | 000559 | 20260623 | 13.74 | 13.56 | 14.3 | 13.51 | 639704.0 | 890605944.08 | 890605944.08 | -1.81 | longbridge-kline |
| 85 | 000559 | 20260624 | 13.75 | 13.58 | 13.82 | 13.36 | 431577.0 | 586108207.52 | 586108207.52 | 0.15 | longbridge-kline |
| 86 | 000559 | 20260625 | 13.41 | 13.33 | 13.82 | 13.18 | 532725.0 | 715288383.98 | 715288383.98 | -1.84 | longbridge-kline |
| 87 | 000559 | 20260626 | 13.25 | 12.63 | 13.25 | 12.62 | 564163.0 | 725580693.83 | 725580693.83 | -5.25 | longbridge-kline |
| 88 | 000559 | 20260629 | 12.61 | 12.51 | 12.75 | 12.27 | 478793.0 | 599073897.1 | 599073897.1 | -0.95 | longbridge-kline |
| 89 | 000559 | 20260630 | 12.66 | 12.93 | 13.09 | 12.49 | 501960.0 | 643632307.42 | 643632307.42 | 3.36 | longbridge-kline |
| 90 | 000559 | 20260701 | 12.93 | 13.03 | 13.3 | 12.9 | 477352.0 | 625550120.42 | 625550120.42 | 0.77 | longbridge-kline |
| 91 | 000559 | 20260702 | 13.0 | 13.17 | 13.72 | 12.91 | 865136.0 | 1155842734.82 | 1155842734.82 | 1.07 | longbridge-kline |
| 92 | 000559 | 20260703 | 13.28 | 14.22 | 14.45 | 13.24 | 1449381.0 | 2034491174.72 | 2034491174.72 | 7.97 | longbridge-kline |
| 93 | 000559 | 20260706 | 13.92 | 13.12 | 14.07 | 13.1 | 1039087.0 | 1405881613.31 | 1405881613.31 | -7.74 | longbridge-kline |
| 94 | 000559 | 20260707 | 13.13 | 12.6 | 13.56 | 12.5 | 622094.0 | 803648557.6 | 803648557.6 | -3.96 | longbridge-kline |
| 95 | 000559 | 20260708 | 12.47 | 11.79 | 12.56 | 11.79 | 599274.0 | 718162840.66 | 718162840.66 | -6.43 | longbridge-kline |
| 96 | 000559 | 20260709 | 11.76 | 11.94 | 11.99 | 11.44 | 470723.0 | 552432407.6 | 552432407.6 | 1.27 | longbridge-kline |
| 97 | 000559 | 20260710 | 11.96 | 12.02 | 12.42 | 11.94 | 586474.0 | 713519930.21 | 713519930.21 | 0.67 | longbridge-kline |
| 98 | 000559 | 20260713 | 11.9 | 11.2 | 11.91 | 11.19 | 450838.0 | 516859640.0 | 516859640.0 | -6.82 | longbridge-kline |
| 99 | 000559 | 20260714 | 11.16 | 11.25 | 11.31 | 10.95 | 348312.0 | 387948617.16 | 387948617.16 | 0.45 | longbridge-kline |
| 100 | 000559 | 20260715 | 11.25 | 11.23 | 11.49 | 11.13 | 291537.0 | 329505769.65 | 329505769.65 | -0.18 | longbridge-kline |
| 101 | 000559 | 20260716 | 11.2 | 11.08 | 11.42 | 11.03 | 320638.0 | 359070318.73 | 359070318.73 | -1.34 | longbridge-kline |
| 102 | 000559 | 20260717 | 11.11 | 10.54 | 11.2 | 10.46 | 427693.0 | 459644490.18 | 459644490.18 | -4.87 | longbridge-kline |
| 103 | 000559 | 20260720 | 10.56 | 10.34 | 10.83 | 10.11 | 478739.0 | 501298943.49 | 501298943.49 | -1.9 | longbridge-kline |
| 104 | 000559 | 20260721 | 10.35 | 10.66 | 10.66 | 10.04 | 485464.0 | 505336094.56 | 505336094.56 | 3.09 | longbridge-kline |
| 105 | 000559 | 20260722 | 10.58 | 10.47 | 10.68 | 10.37 | 282365.0 | 297405371.18 | 297405371.18 | -1.78 | longbridge-kline |
| 106 | 000559 | 20260723 | 10.37 | 10.73 | 10.78 | 10.32 | 307679.0 | 325969677.58 | 325969677.58 | 2.48 | longbridge-kline |
| 107 | 000559 | 20260724 | 10.55 | 10.32 | 10.64 | 10.28 | 269262.0 | 280463495.1 | 280463495.1 | -3.82 | longbridge-kline |
| 108 | 000559 | 20260727 | 10.31 | 10.63 | 10.65 | 10.31 | 283763.0 | 299376367.57 | 299376367.57 | 3.0 | longbridge-kline |
| 109 | 000559 | 20260728 | 10.55 | 10.49 | 10.72 | 10.45 | 247162.0 | 261187189.04 | 261187189.04 | -1.32 | longbridge-kline |
| 110 | 000559 | 20260729 | 10.52 | 10.77 | 10.85 | 10.37 | 392536.0 | 417263807.17 | 417263807.17 | 2.67 | longbridge-kline |
| 111 | 000559 | 20260730 | 10.69 | 10.71 | 10.97 | 10.62 | 335842.0 | 361851844.33 | 361851844.33 | -0.56 | longbridge-kline |
| 112 | 000559 | 20260731 | 10.9 | 11.23 | 11.39 | 10.9 | 607137.0 | 679512520.07 | 679512520.07 | 0 | longbridge-kline |
| 113 | 000559 | 20260803 | 11.28 | 11.48 | 11.56 | 11.21 | 485761.0 | 556104612.66 | 556104612.66 | 0 | longbridge-kline |
| 114 | 000559 | 20260804 | 11.48 | 11.7 | 11.72 | 11.33 | 433914.0 | 502785097.32 | 502785097.32 | 1.92 | longbridge-kline |
| 115 | 000559 | 20260805 | 11.72 | 11.99 | 12.02 | 11.67 | 524171.0 | 622691724.22 | 622691724.22 | 2.48 | longbridge-kline |
| 116 | 000559 | 20260806 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | longbridge-kline |
| 117 | 000559 | 20260807 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | longbridge-kline |
| 118 | 000559 | 20260810 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | longbridge-kline |
| 119 | 000559 | 20260811 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | longbridge-kline |
| 120 | 000559 | 20260812 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:35 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 2026-08-12 09:30 | 11.82 | 11.75 | 11.82 | 11.75 | 6443.0 | 7598052.0 | 7598052.0 | -0.51 | longbridge-kline |
| 2 | 000559 | 2026-08-12 09:31 | 11.74 | 11.82 | 11.82 | 11.73 | 4984.0 | 5861938.0 | 5861938.0 | 0.6 | longbridge-kline |
| 3 | 000559 | 2026-08-12 09:32 | 11.82 | 11.83 | 11.83 | 11.79 | 2749.0 | 3248281.0 | 3248281.0 | 0.08 | longbridge-kline |
| 4 | 000559 | 2026-08-12 09:33 | 11.84 | 11.85 | 11.86 | 11.84 | 2958.0 | 3504399.0 | 3504399.0 | 0.17 | longbridge-kline |
| 5 | 000559 | 2026-08-12 09:34 | 11.85 | 11.84 | 11.85 | 11.83 | 3251.0 | 3848614.0 | 3848614.0 | -0.08 | longbridge-kline |
| 6 | 000559 | 2026-08-12 09:35 | 11.84 | 11.81 | 11.84 | 11.81 | 2062.0 | 2438583.0 | 2438583.0 | -0.25 | longbridge-kline |
| 7 | 000559 | 2026-08-12 09:36 | 11.8 | 11.84 | 11.84 | 11.79 | 3546.0 | 4188465.0 | 4188465.0 | 0.25 | longbridge-kline |
| 8 | 000559 | 2026-08-12 09:37 | 11.84 | 11.81 | 11.84 | 11.81 | 1348.0 | 1594077.0 | 1594077.0 | -0.25 | longbridge-kline |
| 9 | 000559 | 2026-08-12 09:38 | 11.8 | 11.82 | 11.83 | 11.79 | 2449.0 | 2891375.0 | 2891375.0 | 0.08 | longbridge-kline |
| 10 | 000559 | 2026-08-12 09:39 | 11.82 | 11.87 | 11.87 | 11.81 | 3042.0 | 3605931.0 | 3605931.0 | 0.42 | longbridge-kline |
| 11 | 000559 | 2026-08-12 09:40 | 11.86 | 11.85 | 11.87 | 11.84 | 2515.0 | 2981388.0 | 2981388.0 | -0.17 | longbridge-kline |
| 12 | 000559 | 2026-08-12 09:41 | 11.85 | 11.85 | 11.85 | 11.82 | 1309.0 | 1549429.0 | 1549429.0 | 0.0 | longbridge-kline |
| 13 | 000559 | 2026-08-12 09:42 | 11.85 | 11.87 | 11.87 | 11.84 | 1695.0 | 2009860.0 | 2009860.0 | 0.17 | longbridge-kline |
| 14 | 000559 | 2026-08-12 09:43 | 11.86 | 11.87 | 11.89 | 11.86 | 3601.0 | 4278988.0 | 4278988.0 | 0.0 | longbridge-kline |
| 15 | 000559 | 2026-08-12 09:44 | 11.88 | 11.88 | 11.88 | 11.87 | 1863.0 | 2212195.0 | 2212195.0 | 0.08 | longbridge-kline |
| 16 | 000559 | 2026-08-12 09:45 | 11.88 | 11.89 | 11.89 | 11.88 | 1770.0 | 2104019.0 | 2104019.0 | 0.08 | longbridge-kline |
| 17 | 000559 | 2026-08-12 09:46 | 11.89 | 11.9 | 11.9 | 11.86 | 4367.0 | 5190593.0 | 5190593.0 | 0.08 | longbridge-kline |
| 18 | 000559 | 2026-08-12 09:47 | 11.9 | 11.9 | 11.91 | 11.89 | 2653.0 | 3156787.0 | 3156787.0 | 0.0 | longbridge-kline |
| 19 | 000559 | 2026-08-12 09:48 | 11.91 | 11.93 | 11.93 | 11.91 | 2499.0 | 2978804.0 | 2978804.0 | 0.25 | longbridge-kline |
| 20 | 000559 | 2026-08-12 09:49 | 11.93 | 11.91 | 11.93 | 11.91 | 2645.0 | 3153060.0 | 3153060.0 | -0.17 | longbridge-kline |
| 21 | 000559 | 2026-08-12 09:50 | 11.91 | 11.91 | 11.92 | 11.91 | 1253.0 | 1492810.0 | 1492810.0 | 0.0 | longbridge-kline |
| 22 | 000559 | 2026-08-12 09:51 | 11.92 | 11.91 | 11.92 | 11.91 | 1425.0 | 1697265.0 | 1697265.0 | 0.0 | longbridge-kline |
| 23 | 000559 | 2026-08-12 09:52 | 11.91 | 11.93 | 11.93 | 11.9 | 2701.0 | 3218049.0 | 3218049.0 | 0.17 | longbridge-kline |
| 24 | 000559 | 2026-08-12 09:53 | 11.93 | 11.94 | 11.94 | 11.92 | 3196.0 | 3813466.0 | 3813466.0 | 0.08 | longbridge-kline |
| 25 | 000559 | 2026-08-12 09:54 | 11.93 | 11.95 | 11.95 | 11.93 | 2850.0 | 3402984.0 | 3402984.0 | 0.08 | longbridge-kline |
| 26 | 000559 | 2026-08-12 09:55 | 11.94 | 11.95 | 11.95 | 11.94 | 6326.0 | 7557099.0 | 7557099.0 | 0.0 | longbridge-kline |
| 27 | 000559 | 2026-08-12 09:56 | 11.95 | 11.93 | 11.95 | 11.93 | 1510.0 | 1803111.0 | 1803111.0 | -0.17 | longbridge-kline |
| 28 | 000559 | 2026-08-12 09:57 | 11.93 | 11.94 | 11.95 | 11.93 | 1622.0 | 1936267.0 | 1936267.0 | 0.08 | longbridge-kline |
| 29 | 000559 | 2026-08-12 09:58 | 11.94 | 11.94 | 11.95 | 11.93 | 2718.0 | 3245037.0 | 3245037.0 | 0.0 | longbridge-kline |
| 30 | 000559 | 2026-08-12 09:59 | 11.94 | 11.95 | 11.95 | 11.94 | 7072.0 | 8449172.0 | 8449172.0 | 0.08 | longbridge-kline |
| 31 | 000559 | 2026-08-12 10:00 | 11.95 | 11.92 | 11.95 | 11.92 | 2243.0 | 2675691.0 | 2675691.0 | -0.25 | longbridge-kline |
| 32 | 000559 | 2026-08-12 10:01 | 11.92 | 11.93 | 11.94 | 11.92 | 2772.0 | 3305957.0 | 3305957.0 | 0.08 | longbridge-kline |
| 33 | 000559 | 2026-08-12 10:02 | 11.93 | 11.93 | 11.94 | 11.92 | 758.0 | 904314.0 | 904314.0 | 0.0 | longbridge-kline |
| 34 | 000559 | 2026-08-12 10:03 | 11.92 | 11.91 | 11.93 | 11.91 | 1231.0 | 1467203.0 | 1467203.0 | -0.17 | longbridge-kline |
| 35 | 000559 | 2026-08-12 10:04 | 11.91 | 11.92 | 11.94 | 11.91 | 2548.0 | 3038657.0 | 3038657.0 | 0.08 | longbridge-kline |
| 36 | 000559 | 2026-08-12 10:05 | 11.92 | 11.9 | 11.93 | 11.9 | 1517.0 | 1807283.0 | 1807283.0 | -0.17 | longbridge-kline |
| 37 | 000559 | 2026-08-12 10:06 | 11.9 | 11.89 | 11.91 | 11.89 | 2752.0 | 3274140.0 | 3274140.0 | -0.08 | longbridge-kline |
| 38 | 000559 | 2026-08-12 10:07 | 11.89 | 11.91 | 11.91 | 11.88 | 1324.0 | 1575468.0 | 1575468.0 | 0.17 | longbridge-kline |
| 39 | 000559 | 2026-08-12 10:08 | 11.9 | 11.9 | 11.91 | 11.9 | 814.0 | 968857.0 | 968857.0 | -0.08 | longbridge-kline |
| 40 | 000559 | 2026-08-12 10:09 | 11.9 | 11.87 | 11.9 | 11.87 | 4078.0 | 4842169.0 | 4842169.0 | -0.25 | longbridge-kline |
| 41 | 000559 | 2026-08-12 10:10 | 11.87 | 11.87 | 11.88 | 11.86 | 2156.0 | 2558763.0 | 2558763.0 | 0.0 | longbridge-kline |
| 42 | 000559 | 2026-08-12 10:11 | 11.87 | 11.88 | 11.88 | 11.86 | 859.0 | 1019288.0 | 1019288.0 | 0.08 | longbridge-kline |
| 43 | 000559 | 2026-08-12 10:12 | 11.88 | 11.87 | 11.88 | 11.87 | 1021.0 | 1212312.0 | 1212312.0 | -0.08 | longbridge-kline |
| 44 | 000559 | 2026-08-12 10:13 | 11.87 | 11.86 | 11.87 | 11.86 | 673.0 | 798573.0 | 798573.0 | -0.08 | longbridge-kline |
| 45 | 000559 | 2026-08-12 10:14 | 11.86 | 11.84 | 11.86 | 11.84 | 1110.0 | 1315646.0 | 1315646.0 | -0.17 | longbridge-kline |
| 46 | 000559 | 2026-08-12 10:15 | 11.84 | 11.85 | 11.87 | 11.84 | 1627.0 | 1929171.0 | 1929171.0 | 0.08 | longbridge-kline |
| 47 | 000559 | 2026-08-12 10:16 | 11.85 | 11.85 | 11.86 | 11.85 | 1306.0 | 1548290.0 | 1548290.0 | 0.0 | longbridge-kline |
| 48 | 000559 | 2026-08-12 10:17 | 11.84 | 11.84 | 11.85 | 11.83 | 1639.0 | 1940240.0 | 1940240.0 | -0.08 | longbridge-kline |
| 49 | 000559 | 2026-08-12 10:18 | 11.84 | 11.86 | 11.86 | 11.84 | 934.0 | 1106986.0 | 1106986.0 | 0.17 | longbridge-kline |
| 50 | 000559 | 2026-08-12 10:19 | 11.86 | 11.87 | 11.88 | 11.86 | 1593.0 | 1890875.0 | 1890875.0 | 0.08 | longbridge-kline |
| 51 | 000559 | 2026-08-12 10:20 | 11.87 | 11.87 | 11.88 | 11.86 | 855.0 | 1014994.0 | 1014994.0 | 0.0 | longbridge-kline |
| 52 | 000559 | 2026-08-12 10:21 | 11.88 | 11.88 | 11.88 | 11.87 | 329.0 | 390796.0 | 390796.0 | 0.08 | longbridge-kline |
| 53 | 000559 | 2026-08-12 10:22 | 11.88 | 11.88 | 11.88 | 11.87 | 646.0 | 766813.0 | 766813.0 | 0.0 | longbridge-kline |
| 54 | 000559 | 2026-08-12 10:23 | 11.88 | 11.87 | 11.88 | 11.87 | 608.0 | 721788.0 | 721788.0 | -0.08 | longbridge-kline |
| 55 | 000559 | 2026-08-12 10:24 | 11.87 | 11.88 | 11.88 | 11.86 | 749.0 | 889147.0 | 889147.0 | 0.08 | longbridge-kline |
| 56 | 000559 | 2026-08-12 10:25 | 11.87 | 11.88 | 11.88 | 11.87 | 472.0 | 560322.0 | 560322.0 | 0.0 | longbridge-kline |
| 57 | 000559 | 2026-08-12 10:26 | 11.88 | 11.86 | 11.88 | 11.86 | 406.0 | 481727.0 | 481727.0 | -0.17 | longbridge-kline |
| 58 | 000559 | 2026-08-12 10:27 | 11.87 | 11.86 | 11.87 | 11.85 | 1050.0 | 1245763.0 | 1245763.0 | 0.0 | longbridge-kline |
| 59 | 000559 | 2026-08-12 10:28 | 11.87 | 11.86 | 11.87 | 11.85 | 353.0 | 418714.0 | 418714.0 | 0.0 | longbridge-kline |
| 60 | 000559 | 2026-08-12 10:29 | 11.85 | 11.85 | 11.86 | 11.85 | 410.0 | 485860.0 | 485860.0 | -0.08 | longbridge-kline |
| 61 | 000559 | 2026-08-12 10:30 | 11.85 | 11.85 | 11.86 | 11.85 | 1022.0 | 1211075.0 | 1211075.0 | 0.0 | longbridge-kline |
| 62 | 000559 | 2026-08-12 10:31 | 11.85 | 11.84 | 11.85 | 11.84 | 971.0 | 1149675.0 | 1149675.0 | -0.08 | longbridge-kline |
| 63 | 000559 | 2026-08-12 10:32 | 11.83 | 11.83 | 11.84 | 11.82 | 3746.0 | 4431701.0 | 4431701.0 | -0.08 | longbridge-kline |
| 64 | 000559 | 2026-08-12 10:33 | 11.83 | 11.82 | 11.84 | 11.82 | 1091.0 | 1290756.0 | 1290756.0 | -0.08 | longbridge-kline |
| 65 | 000559 | 2026-08-12 10:34 | 11.82 | 11.83 | 11.83 | 11.82 | 811.0 | 958927.0 | 958927.0 | 0.08 | longbridge-kline |
| 66 | 000559 | 2026-08-12 10:35 | 11.82 | 11.84 | 11.84 | 11.82 | 734.0 | 868203.0 | 868203.0 | 0.08 | longbridge-kline |
| 67 | 000559 | 2026-08-12 10:36 | 11.84 | 11.83 | 11.84 | 11.83 | 586.0 | 693290.0 | 693290.0 | -0.08 | longbridge-kline |
| 68 | 000559 | 2026-08-12 10:37 | 11.83 | 11.85 | 11.85 | 11.83 | 1033.0 | 1223421.0 | 1223421.0 | 0.17 | longbridge-kline |
| 69 | 000559 | 2026-08-12 10:38 | 11.86 | 11.86 | 11.87 | 11.85 | 656.0 | 778344.0 | 778344.0 | 0.08 | longbridge-kline |
| 70 | 000559 | 2026-08-12 10:39 | 11.86 | 11.86 | 11.86 | 11.85 | 516.0 | 611776.0 | 611776.0 | 0.0 | longbridge-kline |
| 71 | 000559 | 2026-08-12 10:40 | 11.85 | 11.87 | 11.87 | 11.85 | 838.0 | 993883.0 | 993883.0 | 0.08 | longbridge-kline |
| 72 | 000559 | 2026-08-12 10:41 | 11.86 | 11.85 | 11.87 | 11.85 | 401.0 | 475442.0 | 475442.0 | -0.17 | longbridge-kline |
| 73 | 000559 | 2026-08-12 10:42 | 11.85 | 11.86 | 11.87 | 11.85 | 281.0 | 333209.0 | 333209.0 | 0.08 | longbridge-kline |
| 74 | 000559 | 2026-08-12 10:43 | 11.86 | 11.85 | 11.86 | 11.85 | 188.0 | 222886.0 | 222886.0 | -0.08 | longbridge-kline |
| 75 | 000559 | 2026-08-12 10:44 | 11.86 | 11.86 | 11.87 | 11.85 | 634.0 | 751995.0 | 751995.0 | 0.08 | longbridge-kline |
| 76 | 000559 | 2026-08-12 10:45 | 11.87 | 11.87 | 11.87 | 11.86 | 407.0 | 482970.0 | 482970.0 | 0.08 | longbridge-kline |
| 77 | 000559 | 2026-08-12 10:46 | 11.87 | 11.87 | 11.87 | 11.86 | 368.0 | 436571.0 | 436571.0 | 0.0 | longbridge-kline |
| 78 | 000559 | 2026-08-12 10:47 | 11.86 | 11.85 | 11.86 | 11.85 | 263.0 | 311753.0 | 311753.0 | -0.17 | longbridge-kline |
| 79 | 000559 | 2026-08-12 10:48 | 11.85 | 11.86 | 11.86 | 11.85 | 487.0 | 577302.0 | 577302.0 | 0.08 | longbridge-kline |
| 80 | 000559 | 2026-08-12 10:49 | 11.86 | 11.85 | 11.87 | 11.85 | 696.0 | 825202.0 | 825202.0 | -0.08 | longbridge-kline |
| 81 | 000559 | 2026-08-12 10:50 | 11.86 | 11.86 | 11.86 | 11.85 | 324.0 | 384136.0 | 384136.0 | 0.08 | longbridge-kline |
| 82 | 000559 | 2026-08-12 10:51 | 11.85 | 11.86 | 11.87 | 11.85 | 372.0 | 441130.0 | 441130.0 | 0.0 | longbridge-kline |
| 83 | 000559 | 2026-08-12 10:52 | 11.85 | 11.85 | 11.85 | 11.84 | 858.0 | 1016653.0 | 1016653.0 | -0.08 | longbridge-kline |
| 84 | 000559 | 2026-08-12 10:53 | 11.85 | 11.84 | 11.85 | 11.84 | 372.0 | 440497.0 | 440497.0 | -0.08 | longbridge-kline |
| 85 | 000559 | 2026-08-12 10:54 | 11.84 | 11.85 | 11.85 | 11.84 | 241.0 | 285505.0 | 285505.0 | 0.08 | longbridge-kline |
| 86 | 000559 | 2026-08-12 10:55 | 11.85 | 11.84 | 11.85 | 11.84 | 588.0 | 696363.0 | 696363.0 | -0.08 | longbridge-kline |
| 87 | 000559 | 2026-08-12 10:56 | 11.85 | 11.84 | 11.85 | 11.83 | 1020.0 | 1207657.0 | 1207657.0 | 0.0 | longbridge-kline |
| 88 | 000559 | 2026-08-12 10:57 | 11.84 | 11.84 | 11.84 | 11.83 | 264.0 | 312342.0 | 312342.0 | 0.0 | longbridge-kline |
| 89 | 000559 | 2026-08-12 10:58 | 11.84 | 11.84 | 11.84 | 11.83 | 553.0 | 654296.0 | 654296.0 | 0.0 | longbridge-kline |
| 90 | 000559 | 2026-08-12 10:59 | 11.83 | 11.83 | 11.84 | 11.83 | 710.0 | 839988.0 | 839988.0 | -0.08 | longbridge-kline |
| 91 | 000559 | 2026-08-12 11:00 | 11.83 | 11.85 | 11.85 | 11.83 | 518.0 | 613172.0 | 613172.0 | 0.17 | longbridge-kline |
| 92 | 000559 | 2026-08-12 11:01 | 11.84 | 11.85 | 11.85 | 11.84 | 422.0 | 499669.0 | 499669.0 | 0.0 | longbridge-kline |
| 93 | 000559 | 2026-08-12 11:02 | 11.84 | 11.85 | 11.85 | 11.84 | 169.0 | 200155.0 | 200155.0 | 0.0 | longbridge-kline |
| 94 | 000559 | 2026-08-12 11:03 | 11.84 | 11.83 | 11.84 | 11.83 | 737.0 | 872477.0 | 872477.0 | -0.17 | longbridge-kline |
| 95 | 000559 | 2026-08-12 11:04 | 11.84 | 11.84 | 11.85 | 11.83 | 484.0 | 573057.0 | 573057.0 | 0.08 | longbridge-kline |
| 96 | 000559 | 2026-08-12 11:05 | 11.85 | 11.83 | 11.85 | 11.83 | 396.0 | 468753.0 | 468753.0 | -0.08 | longbridge-kline |
| 97 | 000559 | 2026-08-12 11:06 | 11.83 | 11.85 | 11.85 | 11.83 | 456.0 | 539847.0 | 539847.0 | 0.17 | longbridge-kline |
| 98 | 000559 | 2026-08-12 11:07 | 11.85 | 11.85 | 11.85 | 11.84 | 456.0 | 540280.0 | 540280.0 | 0.0 | longbridge-kline |
| 99 | 000559 | 2026-08-12 11:08 | 11.84 | 11.85 | 11.85 | 11.84 | 792.0 | 938140.0 | 938140.0 | 0.0 | longbridge-kline |
| 100 | 000559 | 2026-08-12 11:09 | 11.84 | 11.86 | 11.86 | 11.84 | 385.0 | 456179.0 | 456179.0 | 0.08 | longbridge-kline |
| 101 | 000559 | 2026-08-12 11:10 | 11.86 | 11.85 | 11.86 | 11.84 | 240.0 | 284341.0 | 284341.0 | -0.08 | longbridge-kline |
| 102 | 000559 | 2026-08-12 11:11 | 11.85 | 11.85 | 11.85 | 11.84 | 285.0 | 337541.0 | 337541.0 | 0.0 | longbridge-kline |
| 103 | 000559 | 2026-08-12 11:12 | 11.85 | 11.86 | 11.86 | 11.85 | 597.0 | 707562.0 | 707562.0 | 0.08 | longbridge-kline |
| 104 | 000559 | 2026-08-12 11:13 | 11.85 | 11.88 | 11.88 | 11.85 | 1606.0 | 1906527.0 | 1906527.0 | 0.17 | longbridge-kline |
| 105 | 000559 | 2026-08-12 11:14 | 11.88 | 11.87 | 11.88 | 11.86 | 316.0 | 375050.0 | 375050.0 | -0.08 | longbridge-kline |
| 106 | 000559 | 2026-08-12 11:15 | 11.86 | 11.87 | 11.87 | 11.86 | 235.0 | 278833.0 | 278833.0 | 0.0 | longbridge-kline |
| 107 | 000559 | 2026-08-12 11:16 | 11.86 | 11.87 | 11.87 | 11.86 | 399.0 | 473410.0 | 473410.0 | 0.0 | longbridge-kline |
| 108 | 000559 | 2026-08-12 11:17 | 11.86 | 11.87 | 11.87 | 11.86 | 212.0 | 251511.0 | 251511.0 | 0.0 | longbridge-kline |
| 109 | 000559 | 2026-08-12 11:18 | 11.87 | 11.88 | 11.88 | 11.86 | 377.0 | 447395.0 | 447395.0 | 0.08 | longbridge-kline |
| 110 | 000559 | 2026-08-12 11:19 | 11.88 | 11.88 | 11.88 | 11.87 | 282.0 | 334985.0 | 334985.0 | 0.0 | longbridge-kline |
| 111 | 000559 | 2026-08-12 11:20 | 11.87 | 11.88 | 11.88 | 11.86 | 733.0 | 870222.0 | 870222.0 | 0.0 | longbridge-kline |
| 112 | 000559 | 2026-08-12 11:21 | 11.88 | 11.89 | 11.89 | 11.88 | 561.0 | 666640.0 | 666640.0 | 0.08 | longbridge-kline |
| 113 | 000559 | 2026-08-12 11:22 | 11.88 | 11.87 | 11.89 | 11.87 | 906.0 | 1076251.0 | 1076251.0 | -0.17 | longbridge-kline |
| 114 | 000559 | 2026-08-12 11:23 | 11.87 | 11.87 | 11.87 | 11.86 | 128.0 | 151893.0 | 151893.0 | 0.0 | longbridge-kline |
| 115 | 000559 | 2026-08-12 11:24 | 11.86 | 11.86 | 11.87 | 11.85 | 766.0 | 908244.0 | 908244.0 | -0.08 | longbridge-kline |
| 116 | 000559 | 2026-08-12 11:25 | 11.86 | 11.86 | 11.87 | 11.85 | 135.0 | 160035.0 | 160035.0 | 0.0 | longbridge-kline |
| 117 | 000559 | 2026-08-12 11:26 | 11.86 | 11.85 | 11.86 | 11.85 | 241.0 | 285788.0 | 285788.0 | -0.08 | longbridge-kline |
| 118 | 000559 | 2026-08-12 11:27 | 11.85 | 11.85 | 11.86 | 11.85 | 569.0 | 674360.0 | 674360.0 | 0.0 | longbridge-kline |
| 119 | 000559 | 2026-08-12 11:28 | 11.86 | 11.85 | 11.86 | 11.85 | 436.0 | 516946.0 | 516946.0 | 0.0 | longbridge-kline |
| 120 | 000559 | 2026-08-12 11:29 | 11.85 | 11.86 | 11.86 | 11.85 | 252.0 | 298732.0 | 298732.0 | 0.08 | longbridge-kline |
| 121 | 000559 | 2026-08-12 13:00 | 11.85 | 11.87 | 11.87 | 11.85 | 1919.0 | 2276280.0 | 2276280.0 | 0.08 | longbridge-kline |
| 122 | 000559 | 2026-08-12 13:01 | 11.86 | 11.86 | 11.87 | 11.86 | 636.0 | 754523.0 | 754523.0 | -0.08 | longbridge-kline |
| 123 | 000559 | 2026-08-12 13:02 | 11.86 | 11.85 | 11.87 | 11.85 | 492.0 | 583506.0 | 583506.0 | -0.08 | longbridge-kline |
| 124 | 000559 | 2026-08-12 13:03 | 11.86 | 11.86 | 11.87 | 11.85 | 460.0 | 545626.0 | 545626.0 | 0.08 | longbridge-kline |
| 125 | 000559 | 2026-08-12 13:04 | 11.86 | 11.84 | 11.86 | 11.84 | 2967.0 | 3513564.0 | 3513564.0 | -0.17 | longbridge-kline |
| 126 | 000559 | 2026-08-12 13:05 | 11.84 | 11.84 | 11.85 | 11.83 | 765.0 | 905978.0 | 905978.0 | 0.0 | longbridge-kline |
| 127 | 000559 | 2026-08-12 13:06 | 11.84 | 11.83 | 11.84 | 11.83 | 410.0 | 485346.0 | 485346.0 | -0.08 | longbridge-kline |
| 128 | 000559 | 2026-08-12 13:07 | 11.84 | 11.86 | 11.86 | 11.83 | 872.0 | 1032986.0 | 1032986.0 | 0.25 | longbridge-kline |
| 129 | 000559 | 2026-08-12 13:08 | 11.85 | 11.85 | 11.86 | 11.84 | 441.0 | 522484.0 | 522484.0 | -0.08 | longbridge-kline |
| 130 | 000559 | 2026-08-12 13:09 | 11.85 | 11.85 | 11.85 | 11.84 | 126.0 | 149215.0 | 149215.0 | 0.0 | longbridge-kline |
| 131 | 000559 | 2026-08-12 13:10 | 11.84 | 11.85 | 11.85 | 11.84 | 480.0 | 568455.0 | 568455.0 | 0.0 | longbridge-kline |
| 132 | 000559 | 2026-08-12 13:11 | 11.85 | 11.85 | 11.86 | 11.85 | 1928.0 | 2284723.0 | 2284723.0 | 0.0 | longbridge-kline |
| 133 | 000559 | 2026-08-12 13:12 | 11.86 | 11.86 | 11.86 | 11.85 | 400.0 | 474142.0 | 474142.0 | 0.08 | longbridge-kline |
| 134 | 000559 | 2026-08-12 13:13 | 11.86 | 11.86 | 11.86 | 11.85 | 1729.0 | 2048974.0 | 2048974.0 | 0.0 | longbridge-kline |
| 135 | 000559 | 2026-08-12 13:14 | 11.86 | 11.85 | 11.86 | 11.85 | 476.0 | 564347.0 | 564347.0 | -0.08 | longbridge-kline |
| 136 | 000559 | 2026-08-12 13:15 | 11.85 | 11.86 | 11.86 | 11.85 | 818.0 | 969810.0 | 969810.0 | 0.08 | longbridge-kline |
| 137 | 000559 | 2026-08-12 13:16 | 11.86 | 11.85 | 11.86 | 11.85 | 285.0 | 337973.0 | 337973.0 | -0.08 | longbridge-kline |
| 138 | 000559 | 2026-08-12 13:17 | 11.85 | 11.85 | 11.86 | 11.85 | 230.0 | 272614.0 | 272614.0 | 0.0 | longbridge-kline |
| 139 | 000559 | 2026-08-12 13:18 | 11.85 | 11.86 | 11.86 | 11.85 | 339.0 | 401845.0 | 401845.0 | 0.08 | longbridge-kline |
| 140 | 000559 | 2026-08-12 13:19 | 11.85 | 11.86 | 11.87 | 11.85 | 806.0 | 955622.0 | 955622.0 | 0.0 | longbridge-kline |
| 141 | 000559 | 2026-08-12 13:20 | 11.86 | 11.87 | 11.87 | 11.86 | 387.0 | 459163.0 | 459163.0 | 0.08 | longbridge-kline |
| 142 | 000559 | 2026-08-12 13:21 | 11.86 | 11.86 | 11.87 | 11.86 | 297.0 | 352376.0 | 352376.0 | -0.08 | longbridge-kline |
| 143 | 000559 | 2026-08-12 13:22 | 11.86 | 11.86 | 11.87 | 11.85 | 909.0 | 1077639.0 | 1077639.0 | 0.0 | longbridge-kline |
| 144 | 000559 | 2026-08-12 13:23 | 11.85 | 11.86 | 11.86 | 11.85 | 145.0 | 171917.0 | 171917.0 | 0.0 | longbridge-kline |
| 145 | 000559 | 2026-08-12 13:24 | 11.85 | 11.85 | 11.86 | 11.85 | 713.0 | 844908.0 | 844908.0 | -0.08 | longbridge-kline |
| 146 | 000559 | 2026-08-12 13:25 | 11.85 | 11.86 | 11.86 | 11.85 | 1611.0 | 1909914.0 | 1909914.0 | 0.08 | longbridge-kline |
| 147 | 000559 | 2026-08-12 13:26 | 11.86 | 11.87 | 11.87 | 11.86 | 193.0 | 228988.0 | 228988.0 | 0.08 | longbridge-kline |
| 148 | 000559 | 2026-08-12 13:27 | 11.87 | 11.87 | 11.87 | 11.86 | 195.0 | 231305.0 | 231305.0 | 0.0 | longbridge-kline |
| 149 | 000559 | 2026-08-12 13:28 | 11.87 | 11.86 | 11.87 | 11.86 | 473.0 | 561267.0 | 561267.0 | -0.08 | longbridge-kline |
| 150 | 000559 | 2026-08-12 13:29 | 11.86 | 11.86 | 11.87 | 11.86 | 523.0 | 620330.0 | 620330.0 | 0.0 | longbridge-kline |
| 151 | 000559 | 2026-08-12 13:30 | 11.87 | 11.87 | 11.87 | 11.86 | 341.0 | 404650.0 | 404650.0 | 0.08 | longbridge-kline |
| 152 | 000559 | 2026-08-12 13:31 | 11.86 | 11.86 | 11.87 | 11.86 | 415.0 | 492275.0 | 492275.0 | -0.08 | longbridge-kline |
| 153 | 000559 | 2026-08-12 13:32 | 11.86 | 11.87 | 11.87 | 11.86 | 606.0 | 718776.0 | 718776.0 | 0.08 | longbridge-kline |
| 154 | 000559 | 2026-08-12 13:33 | 11.86 | 11.86 | 11.87 | 11.86 | 597.0 | 708190.0 | 708190.0 | -0.08 | longbridge-kline |
| 155 | 000559 | 2026-08-12 13:34 | 11.86 | 11.85 | 11.87 | 11.85 | 342.0 | 405666.0 | 405666.0 | -0.08 | longbridge-kline |
| 156 | 000559 | 2026-08-12 13:35 | 11.86 | 11.86 | 11.86 | 11.86 | 627.0 | 743622.0 | 743622.0 | 0.08 | longbridge-kline |
| 157 | 000559 | 2026-08-12 13:36 | 11.85 | 11.87 | 11.87 | 11.85 | 563.0 | 667531.0 | 667531.0 | 0.08 | longbridge-kline |
| 158 | 000559 | 2026-08-12 13:37 | 11.86 | 11.85 | 11.87 | 11.85 | 460.0 | 545561.0 | 545561.0 | -0.17 | longbridge-kline |
| 159 | 000559 | 2026-08-12 13:38 | 11.86 | 11.87 | 11.87 | 11.85 | 816.0 | 968106.0 | 968106.0 | 0.17 | longbridge-kline |
| 160 | 000559 | 2026-08-12 13:39 | 11.86 | 11.87 | 11.87 | 11.85 | 319.0 | 378504.0 | 378504.0 | 0.0 | longbridge-kline |
| 161 | 000559 | 2026-08-12 13:40 | 11.86 | 11.86 | 11.87 | 11.86 | 210.0 | 249155.0 | 249155.0 | -0.08 | longbridge-kline |
| 162 | 000559 | 2026-08-12 13:41 | 11.86 | 11.87 | 11.87 | 11.86 | 237.0 | 281133.0 | 281133.0 | 0.08 | longbridge-kline |
| 163 | 000559 | 2026-08-12 13:42 | 11.86 | 11.86 | 11.87 | 11.86 | 167.0 | 198101.0 | 198101.0 | -0.08 | longbridge-kline |
| 164 | 000559 | 2026-08-12 13:43 | 11.86 | 11.86 | 11.86 | 11.85 | 503.0 | 596493.0 | 596493.0 | 0.0 | longbridge-kline |
| 165 | 000559 | 2026-08-12 13:44 | 11.87 | 11.86 | 11.87 | 11.86 | 115.0 | 136432.0 | 136432.0 | 0.0 | longbridge-kline |
| 166 | 000559 | 2026-08-12 13:45 | 11.86 | 11.85 | 11.86 | 11.85 | 330.0 | 391302.0 | 391302.0 | -0.08 | longbridge-kline |
| 167 | 000559 | 2026-08-12 13:46 | 11.86 | 11.86 | 11.86 | 11.85 | 402.0 | 476649.0 | 476649.0 | 0.08 | longbridge-kline |
| 168 | 000559 | 2026-08-12 13:47 | 11.85 | 11.86 | 11.86 | 11.85 | 219.0 | 259631.0 | 259631.0 | 0.0 | longbridge-kline |
| 169 | 000559 | 2026-08-12 13:48 | 11.86 | 11.86 | 11.86 | 11.85 | 231.0 | 273814.0 | 273814.0 | 0.0 | longbridge-kline |
| 170 | 000559 | 2026-08-12 13:49 | 11.86 | 11.85 | 11.86 | 11.85 | 427.0 | 506026.0 | 506026.0 | -0.08 | longbridge-kline |
| 171 | 000559 | 2026-08-12 13:50 | 11.85 | 11.85 | 11.86 | 11.85 | 879.0 | 1042327.0 | 1042327.0 | 0.0 | longbridge-kline |
| 172 | 000559 | 2026-08-12 13:51 | 11.85 | 11.86 | 11.86 | 11.85 | 447.0 | 530132.0 | 530132.0 | 0.08 | longbridge-kline |
| 173 | 000559 | 2026-08-12 13:52 | 11.86 | 11.86 | 11.87 | 11.86 | 262.0 | 310816.0 | 310816.0 | 0.0 | longbridge-kline |
| 174 | 000559 | 2026-08-12 13:53 | 11.86 | 11.86 | 11.87 | 11.86 | 426.0 | 505603.0 | 505603.0 | 0.0 | longbridge-kline |
| 175 | 000559 | 2026-08-12 13:54 | 11.86 | 11.86 | 11.87 | 11.86 | 733.0 | 869717.0 | 869717.0 | 0.0 | longbridge-kline |
| 176 | 000559 | 2026-08-12 13:55 | 11.86 | 11.87 | 11.87 | 11.86 | 324.0 | 384464.0 | 384464.0 | 0.08 | longbridge-kline |
| 177 | 000559 | 2026-08-12 13:56 | 11.86 | 11.88 | 11.88 | 11.86 | 2936.0 | 3487911.0 | 3487911.0 | 0.08 | longbridge-kline |
| 178 | 000559 | 2026-08-12 13:57 | 11.88 | 11.88 | 11.88 | 11.87 | 157.0 | 186515.0 | 186515.0 | 0.0 | longbridge-kline |
| 179 | 000559 | 2026-08-12 13:58 | 11.88 | 11.87 | 11.88 | 11.87 | 244.0 | 289779.0 | 289779.0 | -0.08 | longbridge-kline |
| 180 | 000559 | 2026-08-12 13:59 | 11.88 | 11.87 | 11.88 | 11.87 | 505.0 | 599745.0 | 599745.0 | 0.0 | longbridge-kline |
| 181 | 000559 | 2026-08-12 14:00 | 11.88 | 11.88 | 11.88 | 11.87 | 844.0 | 1001961.0 | 1001961.0 | 0.08 | longbridge-kline |
| 182 | 000559 | 2026-08-12 14:01 | 11.88 | 11.86 | 11.88 | 11.86 | 466.0 | 553151.0 | 553151.0 | -0.17 | longbridge-kline |
| 183 | 000559 | 2026-08-12 14:02 | 11.87 | 11.87 | 11.87 | 11.86 | 388.0 | 460389.0 | 460389.0 | 0.08 | longbridge-kline |
| 184 | 000559 | 2026-08-12 14:03 | 11.86 | 11.86 | 11.87 | 11.86 | 936.0 | 1110100.0 | 1110100.0 | -0.08 | longbridge-kline |
| 185 | 000559 | 2026-08-12 14:04 | 11.87 | 11.87 | 11.87 | 11.86 | 271.0 | 321619.0 | 321619.0 | 0.08 | longbridge-kline |
| 186 | 000559 | 2026-08-12 14:05 | 11.86 | 11.86 | 11.87 | 11.86 | 142.0 | 168478.0 | 168478.0 | -0.08 | longbridge-kline |
| 187 | 000559 | 2026-08-12 14:06 | 11.87 | 11.87 | 11.87 | 11.86 | 239.0 | 283616.0 | 283616.0 | 0.08 | longbridge-kline |
| 188 | 000559 | 2026-08-12 14:07 | 11.86 | 11.87 | 11.87 | 11.86 | 333.0 | 395110.0 | 395110.0 | 0.0 | longbridge-kline |
| 189 | 000559 | 2026-08-12 14:08 | 11.87 | 11.85 | 11.87 | 11.85 | 519.0 | 615552.0 | 615552.0 | -0.17 | longbridge-kline |
| 190 | 000559 | 2026-08-12 14:09 | 11.85 | 11.86 | 11.87 | 11.85 | 833.0 | 988104.0 | 988104.0 | 0.08 | longbridge-kline |
| 191 | 000559 | 2026-08-12 14:10 | 11.86 | 11.86 | 11.87 | 11.85 | 441.0 | 523035.0 | 523035.0 | 0.0 | longbridge-kline |
| 192 | 000559 | 2026-08-12 14:11 | 11.87 | 11.86 | 11.87 | 11.86 | 228.0 | 270576.0 | 270576.0 | 0.0 | longbridge-kline |
| 193 | 000559 | 2026-08-12 14:12 | 11.86 | 11.87 | 11.87 | 11.86 | 403.0 | 478155.0 | 478155.0 | 0.08 | longbridge-kline |
| 194 | 000559 | 2026-08-12 14:13 | 11.87 | 11.87 | 11.87 | 11.86 | 599.0 | 710890.0 | 710890.0 | 0.0 | longbridge-kline |
| 195 | 000559 | 2026-08-12 14:14 | 11.86 | 11.86 | 11.87 | 11.86 | 512.0 | 607490.0 | 607490.0 | -0.08 | longbridge-kline |
| 196 | 000559 | 2026-08-12 14:15 | 11.86 | 11.86 | 11.87 | 11.86 | 245.0 | 290656.0 | 290656.0 | 0.0 | longbridge-kline |
| 197 | 000559 | 2026-08-12 14:16 | 11.86 | 11.87 | 11.87 | 11.86 | 329.0 | 390382.0 | 390382.0 | 0.08 | longbridge-kline |
| 198 | 000559 | 2026-08-12 14:17 | 11.87 | 11.87 | 11.87 | 11.86 | 344.0 | 408235.0 | 408235.0 | 0.0 | longbridge-kline |
| 199 | 000559 | 2026-08-12 14:18 | 11.86 | 11.86 | 11.87 | 11.86 | 371.0 | 440127.0 | 440127.0 | -0.08 | longbridge-kline |
| 200 | 000559 | 2026-08-12 14:19 | 11.86 | 11.88 | 11.88 | 11.86 | 1644.0 | 1952741.0 | 1952741.0 | 0.17 | longbridge-kline |
| 201 | 000559 | 2026-08-12 14:20 | 11.87 | 11.87 | 11.88 | 11.87 | 311.0 | 369307.0 | 369307.0 | -0.08 | longbridge-kline |
| 202 | 000559 | 2026-08-12 14:21 | 11.88 | 11.87 | 11.88 | 11.87 | 500.0 | 593917.0 | 593917.0 | 0.0 | longbridge-kline |
| 203 | 000559 | 2026-08-12 14:22 | 11.88 | 11.89 | 11.89 | 11.87 | 1775.0 | 2108416.0 | 2108416.0 | 0.17 | longbridge-kline |
| 204 | 000559 | 2026-08-12 14:23 | 11.89 | 11.89 | 11.89 | 11.88 | 1206.0 | 1433859.0 | 1433859.0 | 0.0 | longbridge-kline |
| 205 | 000559 | 2026-08-12 14:24 | 11.89 | 11.89 | 11.89 | 11.88 | 327.0 | 388695.0 | 388695.0 | 0.0 | longbridge-kline |
| 206 | 000559 | 2026-08-12 14:25 | 11.89 | 11.89 | 11.89 | 11.88 | 1397.0 | 1661026.0 | 1661026.0 | 0.0 | longbridge-kline |
| 207 | 000559 | 2026-08-12 14:26 | 11.89 | 11.89 | 11.89 | 11.88 | 467.0 | 555179.0 | 555179.0 | 0.0 | longbridge-kline |
| 208 | 000559 | 2026-08-12 14:27 | 11.88 | 11.88 | 11.89 | 11.88 | 761.0 | 904180.0 | 904180.0 | -0.08 | longbridge-kline |
| 209 | 000559 | 2026-08-12 14:28 | 11.88 | 11.89 | 11.89 | 11.88 | 563.0 | 668993.0 | 668993.0 | 0.08 | longbridge-kline |
| 210 | 000559 | 2026-08-12 14:29 | 11.89 | 11.88 | 11.89 | 11.88 | 790.0 | 938781.0 | 938781.0 | -0.08 | longbridge-kline |
| 211 | 000559 | 2026-08-12 14:30 | 11.89 | 11.88 | 11.89 | 11.88 | 306.0 | 363702.0 | 363702.0 | 0.0 | longbridge-kline |
| 212 | 000559 | 2026-08-12 14:31 | 11.89 | 11.88 | 11.89 | 11.88 | 276.0 | 327939.0 | 327939.0 | 0.0 | longbridge-kline |
| 213 | 000559 | 2026-08-12 14:32 | 11.88 | 11.88 | 11.89 | 11.88 | 622.0 | 739018.0 | 739018.0 | 0.0 | longbridge-kline |
| 214 | 000559 | 2026-08-12 14:33 | 11.89 | 11.88 | 11.89 | 11.88 | 520.0 | 618195.0 | 618195.0 | 0.0 | longbridge-kline |
| 215 | 000559 | 2026-08-12 14:34 | 11.89 | 11.89 | 11.89 | 11.88 | 345.0 | 410106.0 | 410106.0 | 0.08 | longbridge-kline |
| 216 | 000559 | 2026-08-12 14:35 | 11.89 | 11.89 | 11.89 | 11.88 | 874.0 | 1038816.0 | 1038816.0 | 0.0 | longbridge-kline |
| 217 | 000559 | 2026-08-12 14:36 | 11.89 | 11.89 | 11.89 | 11.88 | 1026.0 | 1219624.0 | 1219624.0 | 0.0 | longbridge-kline |
| 218 | 000559 | 2026-08-12 14:37 | 11.88 | 11.88 | 11.89 | 11.88 | 1567.0 | 1861618.0 | 1861618.0 | -0.08 | longbridge-kline |
| 219 | 000559 | 2026-08-12 14:38 | 11.88 | 11.89 | 11.89 | 11.88 | 1719.0 | 2043257.0 | 2043257.0 | 0.08 | longbridge-kline |
| 220 | 000559 | 2026-08-12 14:39 | 11.89 | 11.88 | 11.89 | 11.88 | 666.0 | 791483.0 | 791483.0 | -0.08 | longbridge-kline |
| 221 | 000559 | 2026-08-12 14:40 | 11.88 | 11.88 | 11.89 | 11.88 | 610.0 | 724699.0 | 724699.0 | 0.0 | longbridge-kline |
| 222 | 000559 | 2026-08-12 14:41 | 11.88 | 11.89 | 11.89 | 11.88 | 3095.0 | 3679230.0 | 3679230.0 | 0.08 | longbridge-kline |
| 223 | 000559 | 2026-08-12 14:42 | 11.89 | 11.89 | 11.89 | 11.88 | 978.0 | 1162705.0 | 1162705.0 | 0.0 | longbridge-kline |
| 224 | 000559 | 2026-08-12 14:43 | 11.88 | 11.89 | 11.89 | 11.88 | 1218.0 | 1447316.0 | 1447316.0 | 0.0 | longbridge-kline |
| 225 | 000559 | 2026-08-12 14:44 | 11.89 | 11.89 | 11.89 | 11.88 | 1267.0 | 1506437.0 | 1506437.0 | 0.0 | longbridge-kline |
| 226 | 000559 | 2026-08-12 14:45 | 11.88 | 11.88 | 11.89 | 11.88 | 1392.0 | 1654726.0 | 1654726.0 | -0.08 | longbridge-kline |
| 227 | 000559 | 2026-08-12 14:46 | 11.89 | 11.89 | 11.9 | 11.88 | 2926.0 | 3479100.0 | 3479100.0 | 0.08 | longbridge-kline |
| 228 | 000559 | 2026-08-12 14:47 | 11.88 | 11.89 | 11.89 | 11.88 | 853.0 | 1013951.0 | 1013951.0 | 0.0 | longbridge-kline |
| 229 | 000559 | 2026-08-12 14:48 | 11.89 | 11.89 | 11.89 | 11.88 | 1942.0 | 2307766.0 | 2307766.0 | 0.0 | longbridge-kline |
| 230 | 000559 | 2026-08-12 14:49 | 11.89 | 11.89 | 11.89 | 11.88 | 649.0 | 771565.0 | 771565.0 | 0.0 | longbridge-kline |
| 231 | 000559 | 2026-08-12 14:50 | 11.89 | 11.88 | 11.89 | 11.88 | 2509.0 | 2980821.0 | 2980821.0 | -0.08 | longbridge-kline |
| 232 | 000559 | 2026-08-12 14:51 | 11.89 | 11.89 | 11.89 | 11.88 | 3206.0 | 3811603.0 | 3811603.0 | 0.08 | longbridge-kline |
| 233 | 000559 | 2026-08-12 14:52 | 11.88 | 11.88 | 11.89 | 11.88 | 765.0 | 908878.0 | 908878.0 | -0.08 | longbridge-kline |
| 234 | 000559 | 2026-08-12 14:53 | 11.88 | 11.89 | 11.89 | 11.88 | 1384.0 | 1645133.0 | 1645133.0 | 0.08 | longbridge-kline |
| 235 | 000559 | 2026-08-12 14:54 | 11.89 | 11.88 | 11.89 | 11.88 | 2015.0 | 2394740.0 | 2394740.0 | -0.08 | longbridge-kline |
| 236 | 000559 | 2026-08-12 14:55 | 11.89 | 11.88 | 11.89 | 11.88 | 2904.0 | 3450353.0 | 3450353.0 | 0.0 | longbridge-kline |
| 237 | 000559 | 2026-08-12 14:56 | 11.89 | 11.89 | 11.89 | 11.88 | 1786.0 | 2122376.0 | 2122376.0 | 0.08 | longbridge-kline |
| 238 | 000559 | 2026-08-12 14:57 | 11.88 | 11.88 | 11.88 | 11.88 | 282.0 | 335016.0 | 335016.0 | -0.08 | longbridge-kline |
| 239 | 000559 | 2026-08-12 14:58 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 000559 | 2026-08-12 14:59 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 000559 | 2026-08-12 15:00 | 11.88 | 11.88 | 11.88 | 11.88 | 3139.0 | 3729132.0 | 3729132.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 000559 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:36 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000559 | 20260806 15:00 | 11.9 | 11.8 | 12.11 | 11.73 | 470898.0 | 560782637.56 | 560782637.56 | -1.58 | daily-kline-proxy |
| 2 | 000559 | 20260807 15:00 | 11.86 | 11.77 | 11.92 | 11.54 | 374569.0 | 439537574.02 | 439537574.02 | -0.25 | daily-kline-proxy |
| 3 | 000559 | 20260810 15:00 | 11.9 | 11.8 | 11.94 | 11.58 | 293514.0 | 345267091.9 | 345267091.9 | 0.25 | daily-kline-proxy |
| 4 | 000559 | 20260811 15:00 | 11.7 | 11.81 | 11.98 | 11.64 | 391097.0 | 462925993.42 | 462925993.42 | 0.08 | daily-kline-proxy |
| 5 | 000559 | 20260812 15:00 | 11.82 | 11.88 | 11.96 | 11.73 | 258270.0 | 306612043.61 | 306612043.61 | 0.59 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 11.88 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.2293 |

###### support

- 数量：2

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 10.04 | 9.8107 | 10.2693 | 摆动低点 | 中 | 64 | 2026-07-21 | 2 | 0.55 | 6.87 | 15.49 |
| 2 | 11.11 | 10.8807 | 11.3393 | 均线共振区 | 中 | 47 | 近20日 | 9 | 0.47 | 7.92 | 6.48 |

###### 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2次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约6.9%
- 5. 距离现价约15.5%

###### 第 2 项嵌套字段

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约7.9%
- 5. 距离现价约6.5%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 14.44 | 14.2107 | 14.6693 | 摆动高点 | 中 | 66 | 2026-07-03 | 13 | 0.81 | 18.35 | 21.55 |
| 2 | 12.1964 | 11.9671 | 12.4257 | 跌破低点反压 | 中 | 60 | 2026-08-06 | 7 | 0.58 | 13.58 | 2.66 |
| 3 | 12.9829 | 12.7536 | 13.2122 | 均线共振区 | 中 | 58 | 近60日 | 9 | 0.74 | 13.73 | 9.28 |
| 4 | 16.6711 | 16.4418 | 16.9004 | 摆动高点 | 中 | 55 | 2026-05-27 | 26 | 1.32 | 11.82 | 40.33 |
| 5 | 14.9428 | 14.7135 | 15.1721 | 均线共振区 | 中 | 53 | 近120日 | 19 | 0.71 | 11.6 | 25.78 |
| 6 | 15.7708 | 15.5415 | 16.0001 | 成交密集区 | 中 | 53 | 2026-05-27 | 18 | 1.0 | 6.79 | 32.75 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压
- 2. 近126根K线触碰13次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约18.4%
- 5. 距离现价约21.5%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. 20日高点

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、20日高点
- 2. 近126根K线触碰7次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约13.6%
- 5. 距离现价约2.7%

###### 第 3 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA60

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA60
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约13.7%
- 5. 距离现价约9.3%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、向下缺口上沿
- 2. 近126根K线触碰26次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大回落约11.8%
- 5. 距离现价约40.3%

###### 第 5 项嵌套字段

###### sources

- 数量：3

- 1. 向上缺口下沿
- 2. 向上缺口上沿
- 3. MA120

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向上缺口上沿、MA120
- 2. 近126根K线触碰19次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约11.6%
- 5. 距离现价约25.8%

###### 第 6 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约6.8%
- 5. 距离现价约32.8%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 20.68 |
| `low` | 10.04 |
| `high_date` | 2026-02-11 |
| `low_date` | 2026-07-21 |
| `position_pct` | 17.29 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 6.006 |
| 2 | 20241225 | 5.958 |
| 3 | 20241226 | 5.928 |
| 4 | 20241227 | 5.916 |
| 5 | 20241230 | 5.934 |
| 6 | 20241231 | 5.89 |
| 7 | 20250102 | 5.842 |
| 8 | 20250103 | 5.758 |
| 9 | 20250106 | 5.672 |
| 10 | 20250107 | 5.598 |
| 11 | 20250108 | 5.548 |
| 12 | 20250109 | 5.54 |
| 13 | 20250110 | 5.554 |
| 14 | 20250113 | 5.546 |
| 15 | 20250114 | 5.596 |
| 16 | 20250115 | 5.654 |
| 17 | 20250116 | 5.702 |
| 18 | 20250117 | 5.758 |
| 19 | 20250120 | 5.81 |
| 20 | 20250121 | 5.8 |
| 21 | 20250122 | 5.778 |
| 22 | 20250123 | 5.762 |
| 23 | 20250124 | 5.76 |
| 24 | 20250127 | 5.732 |
| 25 | 20250205 | 5.72 |
| 26 | 20250206 | 5.77 |
| 27 | 20250207 | 5.834 |
| 28 | 20250210 | 5.872 |
| 29 | 20250211 | 5.934 |
| 30 | 20250212 | 5.996 |
| 31 | 20250213 | 5.986 |
| 32 | 20250214 | 5.964 |
| 33 | 20250217 | 5.95 |
| 34 | 20250218 | 5.95 |
| 35 | 20250219 | 5.962 |
| 36 | 20250220 | 5.984 |
| 37 | 20250221 | 6.026 |
| 38 | 20250224 | 6.066 |
| 39 | 20250225 | 6.084 |
| 40 | 20250226 | 6.124 |
| 41 | 20250227 | 6.194 |
| 42 | 20250228 | 6.186 |
| 43 | 20250303 | 6.184 |
| 44 | 20250304 | 6.202 |
| 45 | 20250305 | 6.186 |
| 46 | 20250306 | 6.174 |
| 47 | 20250307 | 6.232 |
| 48 | 20250310 | 6.366 |
| 49 | 20250311 | 6.47 |
| 50 | 20250312 | 6.554 |
| 51 | 20250313 | 6.596 |
| 52 | 20250314 | 6.63 |
| 53 | 20250317 | 6.578 |
| 54 | 20250318 | 6.596 |
| 55 | 20250319 | 6.628 |
| 56 | 20250320 | 6.722 |
| 57 | 20250321 | 6.746 |
| 58 | 20250324 | 6.748 |
| 59 | 20250325 | 6.672 |
| 60 | 20250326 | 6.62 |
| 61 | 20250327 | 6.53 |
| 62 | 20250328 | 6.61 |
| 63 | 20250331 | 6.63 |
| 64 | 20250401 | 6.632 |
| 65 | 20250402 | 6.738 |
| 66 | 20250403 | 6.9 |
| 67 | 20250407 | 6.8 |
| 68 | 20250408 | 6.652 |
| 69 | 20250409 | 6.518 |
| 70 | 20250410 | 6.264 |
| 71 | 20250411 | 5.964 |
| 72 | 20250414 | 5.84 |
| 73 | 20250415 | 5.868 |
| 74 | 20250416 | 5.87 |
| 75 | 20250417 | 5.844 |
| 76 | 20250418 | 5.812 |
| 77 | 20250421 | 5.794 |
| 78 | 20250422 | 5.75 |
| 79 | 20250423 | 5.834 |
| 80 | 20250424 | 5.902 |
| 81 | 20250425 | 5.98 |
| 82 | 20250428 | 5.982 |
| 83 | 20250429 | 6.018 |
| 84 | 20250430 | 6.012 |
| 85 | 20250506 | 6.084 |
| 86 | 20250507 | 6.188 |
| 87 | 20250508 | 6.472 |
| 88 | 20250509 | 6.886 |
| 89 | 20250512 | 7.442 |
| 90 | 20250513 | 8.04 |
| 91 | 20250514 | 8.446 |
| 92 | 20250515 | 8.65 |
| 93 | 20250516 | 8.844 |
| 94 | 20250519 | 8.808 |
| 95 | 20250520 | 8.698 |
| 96 | 20250521 | 8.714 |
| 97 | 20250522 | 8.66 |
| 98 | 20250523 | 8.43 |
| 99 | 20250526 | 8.254 |
| 100 | 20250527 | 8.05 |
| 101 | 20250528 | 7.824 |
| 102 | 20250529 | 7.732 |
| 103 | 20250530 | 7.636 |
| 104 | 20250603 | 7.548 |
| 105 | 20250604 | 7.482 |
| 106 | 20250605 | 7.472 |
| 107 | 20250606 | 7.432 |
| 108 | 20250609 | 7.436 |
| 109 | 20250610 | 7.42 |
| 110 | 20250611 | 7.48 |
| 111 | 20250612 | 7.498 |
| 112 | 20250613 | 7.51 |
| 113 | 20250616 | 7.526 |
| 114 | 20250617 | 7.53 |
| 115 | 20250618 | 7.434 |
| 116 | 20250619 | 7.334 |
| 117 | 20250620 | 7.254 |
| 118 | 20250623 | 7.176 |
| 119 | 20250624 | 7.178 |
| 120 | 20250625 | 7.222 |
| 121 | 20250626 | 7.294 |
| 122 | 20250627 | 7.376 |
| 123 | 20250630 | 7.444 |
| 124 | 20250701 | 7.458 |
| 125 | 20250702 | 7.452 |
| 126 | 20250703 | 7.462 |
| 127 | 20250704 | 7.56 |
| 128 | 20250707 | 7.626 |
| 129 | 20250708 | 7.76 |
| 130 | 20250709 | 7.854 |
| 131 | 20250710 | 7.914 |
| 132 | 20250711 | 7.894 |
| 133 | 20250714 | 7.904 |
| 134 | 20250715 | 7.822 |
| 135 | 20250716 | 7.786 |
| 136 | 20250717 | 7.776 |
| 137 | 20250718 | 7.748 |
| 138 | 20250721 | 7.758 |
| 139 | 20250722 | 7.776 |
| 140 | 20250723 | 7.742 |
| 141 | 20250724 | 7.728 |
| 142 | 20250725 | 7.71 |
| 143 | 20250728 | 7.68 |
| 144 | 20250729 | 7.656 |
| 145 | 20250730 | 7.628 |
| 146 | 20250731 | 7.558 |
| 147 | 20250801 | 7.512 |
| 148 | 20250804 | 7.456 |
| 149 | 20250805 | 7.424 |
| 150 | 20250806 | 7.472 |
| 151 | 20250807 | 7.522 |
| 152 | 20250808 | 7.544 |
| 153 | 20250811 | 7.572 |
| 154 | 20250812 | 7.594 |
| 155 | 20250813 | 7.596 |
| 156 | 20250814 | 7.586 |
| 157 | 20250815 | 7.624 |
| 158 | 20250818 | 7.662 |
| 159 | 20250819 | 7.728 |
| 160 | 20250820 | 7.808 |
| 161 | 20250821 | 7.89 |
| 162 | 20250822 | 7.948 |
| 163 | 20250825 | 7.98 |
| 164 | 20250826 | 7.99 |
| 165 | 20250827 | 7.916 |
| 166 | 20250828 | 7.874 |
| 167 | 20250829 | 7.838 |
| 168 | 20250901 | 7.786 |
| 169 | 20250902 | 7.714 |
| 170 | 20250903 | 7.644 |
| 171 | 20250904 | 7.56 |
| 172 | 20250905 | 7.52 |
| 173 | 20250908 | 7.538 |
| 174 | 20250909 | 7.574 |
| 175 | 20250910 | 7.636 |
| 176 | 20250911 | 7.722 |
| 177 | 20250912 | 7.736 |
| 178 | 20250915 | 7.872 |
| 179 | 20250916 | 8.176 |
| 180 | 20250917 | 8.692 |
| 181 | 20250918 | 9.404 |
| 182 | 20250919 | 9.906 |
| 183 | 20250922 | 10.18 |
| 184 | 20250923 | 10.48 |
| 185 | 20250924 | 10.608 |
| 186 | 20250925 | 10.45 |
| 187 | 20250926 | 10.736 |
| 188 | 20250929 | 11.328 |
| 189 | 20250930 | 11.656 |
| 190 | 20251009 | 12.04 |
| 191 | 20251010 | 12.242 |
| 192 | 20251013 | 12.148 |
| 193 | 20251014 | 11.862 |
| 194 | 20251015 | 11.722 |
| 195 | 20251016 | 11.348 |
| 196 | 20251017 | 11.18 |
| 197 | 20251020 | 11.128 |
| 198 | 20251021 | 11.048 |
| 199 | 20251022 | 10.894 |
| 200 | 20251023 | 10.834 |
| 201 | 20251024 | 10.878 |
| 202 | 20251027 | 10.94 |
| 203 | 20251028 | 11.12 |
| 204 | 20251029 | 11.302 |
| 205 | 20251030 | 11.412 |
| 206 | 20251031 | 11.698 |
| 207 | 20251103 | 11.912 |
| 208 | 20251104 | 12.096 |
| 209 | 20251105 | 12.196 |
| 210 | 20251106 | 12.686 |
| 211 | 20251107 | 12.916 |
| 212 | 20251110 | 13.216 |
| 213 | 20251111 | 13.46 |
| 214 | 20251112 | 13.896 |
| 215 | 20251113 | 14.006 |
| 216 | 20251114 | 13.862 |
| 217 | 20251117 | 13.626 |
| 218 | 20251118 | 13.208 |
| 219 | 20251119 | 12.624 |
| 220 | 20251120 | 12.054 |
| 221 | 20251121 | 11.786 |
| 222 | 20251124 | 11.596 |
| 223 | 20251125 | 11.534 |
| 224 | 20251126 | 11.562 |
| 225 | 20251127 | 11.79 |
| 226 | 20251128 | 11.968 |
| 227 | 20251201 | 12.124 |
| 228 | 20251202 | 12.374 |
| 229 | 20251203 | 12.572 |
| 230 | 20251204 | 12.582 |
| 231 | 20251205 | 12.554 |
| 232 | 20251208 | 12.536 |
| 233 | 20251209 | 12.374 |
| 234 | 20251210 | 12.192 |
| 235 | 20251211 | 11.996 |
| 236 | 20251212 | 11.87 |
| 237 | 20251215 | 11.658 |
| 238 | 20251216 | 11.44 |
| 239 | 20251217 | 11.294 |
| 240 | 20251218 | 11.19 |
| 241 | 20251219 | 11.12 |
| 242 | 20251222 | 11.158 |
| 243 | 20251223 | 11.282 |
| 244 | 20251224 | 11.456 |
| 245 | 20251225 | 11.894 |
| 246 | 20251226 | 12.338 |
| 247 | 20251229 | 12.862 |
| 248 | 20251230 | 13.648 |
| 249 | 20251231 | 14.644 |
| 250 | 20260105 | 15.36 |
| 251 | 20260106 | 16.252 |
| 252 | 20260107 | 16.964 |
| 253 | 20260108 | 17.528 |
| 254 | 20260109 | 18.058 |
| 255 | 20260112 | 18.744 |
| 256 | 20260113 | 18.916 |
| 257 | 20260114 | 19.11 |
| 258 | 20260115 | 19.006 |
| 259 | 20260116 | 18.888 |
| 260 | 20260119 | 18.682 |
| 261 | 20260120 | 18.784 |
| 262 | 20260121 | 19.038 |
| 263 | 20260122 | 19.376 |
| 264 | 20260123 | 19.462 |
| 265 | 20260126 | 19.34 |
| 266 | 20260127 | 19.15 |
| 267 | 20260128 | 18.698 |
| 268 | 20260129 | 18.202 |
| 269 | 20260130 | 17.71 |
| 270 | 20260202 | 17.396 |
| 271 | 20260203 | 17.198 |
| 272 | 20260204 | 17.076 |
| 273 | 20260205 | 16.966 |
| 274 | 20260206 | 17.004 |
| 275 | 20260209 | 17.106 |
| 276 | 20260210 | 17.508 |
| 277 | 20260211 | 18.112 |
| 278 | 20260212 | 18.706 |
| 279 | 20260213 | 19.284 |
| 280 | 20260224 | 19.71 |
| 281 | 20260225 | 19.66 |
| 282 | 20260226 | 19.506 |
| 283 | 20260227 | 19.596 |
| 284 | 20260302 | 19.27 |
| 285 | 20260303 | 18.734 |
| 286 | 20260304 | 18.376 |
| 287 | 20260305 | 18.06 |
| 288 | 20260306 | 17.624 |
| 289 | 20260309 | 17.42 |
| 290 | 20260310 | 17.654 |
| 291 | 20260311 | 17.734 |
| 292 | 20260312 | 17.676 |
| 293 | 20260313 | 17.488 |
| 294 | 20260316 | 17.294 |
| 295 | 20260317 | 16.884 |
| 296 | 20260318 | 16.62 |
| 297 | 20260319 | 16.29 |
| 298 | 20260320 | 16.01 |
| 299 | 20260323 | 15.638 |
| 300 | 20260324 | 15.376 |
| 301 | 20260325 | 15.182 |
| 302 | 20260326 | 15.09 |
| 303 | 20260327 | 15.066 |
| 304 | 20260330 | 15.18 |
| 305 | 20260331 | 15.264 |
| 306 | 20260401 | 15.282 |
| 307 | 20260402 | 15.238 |
| 308 | 20260403 | 15.112 |
| 309 | 20260407 | 15.002 |
| 310 | 20260408 | 15.054 |
| 311 | 20260409 | 14.978 |
| 312 | 20260410 | 15.194 |
| 313 | 20260413 | 15.464 |
| 314 | 20260414 | 15.786 |
| 315 | 20260415 | 15.904 |
| 316 | 20260416 | 16.15 |
| 317 | 20260417 | 16.144 |
| 318 | 20260420 | 16.234 |
| 319 | 20260421 | 16.396 |
| 320 | 20260422 | 16.57 |
| 321 | 20260423 | 16.858 |
| 322 | 20260424 | 17.14 |
| 323 | 20260427 | 17.236 |
| 324 | 20260428 | 16.934 |
| 325 | 20260429 | 16.672 |
| 326 | 20260430 | 16.294 |
| 327 | 20260506 | 16.078 |
| 328 | 20260507 | 16.102 |
| 329 | 20260508 | 16.486 |
| 330 | 20260511 | 16.878 |
| 331 | 20260512 | 17.162 |
| 332 | 20260513 | 17.328 |
| 333 | 20260514 | 17.196 |
| 334 | 20260515 | 17.16 |
| 335 | 20260518 | 17.236 |
| 336 | 20260519 | 17.398 |
| 337 | 20260520 | 17.484 |
| 338 | 20260521 | 17.834 |
| 339 | 20260522 | 17.956 |
| 340 | 20260525 | 17.85 |
| 341 | 20260526 | 17.59 |
| 342 | 20260527 | 17.206 |
| 343 | 20260528 | 16.652 |
| 344 | 20260529 | 16.026 |
| 345 | 20260601 | 15.55 |
| 346 | 20260602 | 15.172 |
| 347 | 20260603 | 14.96 |
| 348 | 20260604 | 14.866 |
| 349 | 20260605 | 14.922 |
| 350 | 20260608 | 14.854 |
| 351 | 20260609 | 14.768 |
| 352 | 20260610 | 14.508 |
| 353 | 20260611 | 14.18 |
| 354 | 20260612 | 13.854 |
| 355 | 20260615 | 13.692 |
| 356 | 20260616 | 13.55 |
| 357 | 20260617 | 13.584 |
| 358 | 20260618 | 13.692 |
| 359 | 20260622 | 13.768 |
| 360 | 20260623 | 13.696 |
| 361 | 20260624 | 13.654 |
| 362 | 20260625 | 13.606 |
| 363 | 20260626 | 13.382 |
| 364 | 20260629 | 13.122 |
| 365 | 20260630 | 12.996 |
| 366 | 20260701 | 12.886 |
| 367 | 20260702 | 12.854 |
| 368 | 20260703 | 13.172 |
| 369 | 20260706 | 13.294 |
| 370 | 20260707 | 13.228 |
| 371 | 20260708 | 12.98 |
| 372 | 20260709 | 12.734 |
| 373 | 20260710 | 12.294 |
| 374 | 20260713 | 11.91 |
| 375 | 20260714 | 11.64 |
| 376 | 20260715 | 11.528 |
| 377 | 20260716 | 11.356 |
| 378 | 20260717 | 11.06 |
| 379 | 20260720 | 10.888 |
| 380 | 20260721 | 10.77 |
| 381 | 20260722 | 10.618 |
| 382 | 20260723 | 10.548 |
| 383 | 20260724 | 10.504 |
| 384 | 20260727 | 10.562 |
| 385 | 20260728 | 10.528 |
| 386 | 20260729 | 10.588 |
| 387 | 20260730 | 10.584 |
| 388 | 20260731 | 10.766 |
| 389 | 20260803 | 10.936 |
| 390 | 20260804 | 11.178 |
| 391 | 20260805 | 11.422 |
| 392 | 20260806 | 11.64 |
| 393 | 20260807 | 11.748 |
| 394 | 20260810 | 11.812 |
| 395 | 20260811 | 11.834 |
| 396 | 20260812 | 11.812 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 5.948 |
| 2 | 20250102 | 5.9 |
| 3 | 20250103 | 5.843 |
| 4 | 20250106 | 5.794 |
| 5 | 20250107 | 5.766 |
| 6 | 20250108 | 5.719 |
| 7 | 20250109 | 5.691 |
| 8 | 20250110 | 5.656 |
| 9 | 20250113 | 5.609 |
| 10 | 20250114 | 5.597 |
| 11 | 20250115 | 5.601 |
| 12 | 20250116 | 5.621 |
| 13 | 20250117 | 5.656 |
| 14 | 20250120 | 5.678 |
| 15 | 20250121 | 5.698 |
| 16 | 20250122 | 5.716 |
| 17 | 20250123 | 5.732 |
| 18 | 20250124 | 5.759 |
| 19 | 20250127 | 5.771 |
| 20 | 20250205 | 5.76 |
| 21 | 20250206 | 5.774 |
| 22 | 20250207 | 5.798 |
| 23 | 20250210 | 5.816 |
| 24 | 20250211 | 5.833 |
| 25 | 20250212 | 5.858 |
| 26 | 20250213 | 5.878 |
| 27 | 20250214 | 5.899 |
| 28 | 20250217 | 5.911 |
| 29 | 20250218 | 5.942 |
| 30 | 20250219 | 5.979 |
| 31 | 20250220 | 5.985 |
| 32 | 20250221 | 5.995 |
| 33 | 20250224 | 6.008 |
| 34 | 20250225 | 6.017 |
| 35 | 20250226 | 6.043 |
| 36 | 20250227 | 6.089 |
| 37 | 20250228 | 6.106 |
| 38 | 20250303 | 6.125 |
| 39 | 20250304 | 6.143 |
| 40 | 20250305 | 6.155 |
| 41 | 20250306 | 6.184 |
| 42 | 20250307 | 6.209 |
| 43 | 20250310 | 6.275 |
| 44 | 20250311 | 6.336 |
| 45 | 20250312 | 6.37 |
| 46 | 20250313 | 6.385 |
| 47 | 20250314 | 6.431 |
| 48 | 20250317 | 6.472 |
| 49 | 20250318 | 6.533 |
| 50 | 20250319 | 6.591 |
| 51 | 20250320 | 6.659 |
| 52 | 20250321 | 6.688 |
| 53 | 20250324 | 6.663 |
| 54 | 20250325 | 6.634 |
| 55 | 20250326 | 6.624 |
| 56 | 20250327 | 6.626 |
| 57 | 20250328 | 6.678 |
| 58 | 20250331 | 6.689 |
| 59 | 20250401 | 6.652 |
| 60 | 20250402 | 6.679 |
| 61 | 20250403 | 6.715 |
| 62 | 20250407 | 6.705 |
| 63 | 20250408 | 6.641 |
| 64 | 20250409 | 6.575 |
| 65 | 20250410 | 6.501 |
| 66 | 20250411 | 6.432 |
| 67 | 20250414 | 6.32 |
| 68 | 20250415 | 6.26 |
| 69 | 20250416 | 6.194 |
| 70 | 20250417 | 6.054 |
| 71 | 20250418 | 5.888 |
| 72 | 20250421 | 5.817 |
| 73 | 20250422 | 5.809 |
| 74 | 20250423 | 5.852 |
| 75 | 20250424 | 5.873 |
| 76 | 20250425 | 5.896 |
| 77 | 20250428 | 5.888 |
| 78 | 20250429 | 5.884 |
| 79 | 20250430 | 5.923 |
| 80 | 20250506 | 5.993 |
| 81 | 20250507 | 6.084 |
| 82 | 20250508 | 6.227 |
| 83 | 20250509 | 6.452 |
| 84 | 20250512 | 6.727 |
| 85 | 20250513 | 7.062 |
| 86 | 20250514 | 7.317 |
| 87 | 20250515 | 7.561 |
| 88 | 20250516 | 7.865 |
| 89 | 20250519 | 8.125 |
| 90 | 20250520 | 8.369 |
| 91 | 20250521 | 8.58 |
| 92 | 20250522 | 8.655 |
| 93 | 20250523 | 8.637 |
| 94 | 20250526 | 8.531 |
| 95 | 20250527 | 8.374 |
| 96 | 20250528 | 8.269 |
| 97 | 20250529 | 8.196 |
| 98 | 20250530 | 8.033 |
| 99 | 20250603 | 7.901 |
| 100 | 20250604 | 7.766 |
| 101 | 20250605 | 7.648 |
| 102 | 20250606 | 7.582 |
| 103 | 20250609 | 7.536 |
| 104 | 20250610 | 7.484 |
| 105 | 20250611 | 7.481 |
| 106 | 20250612 | 7.485 |
| 107 | 20250613 | 7.471 |
| 108 | 20250616 | 7.481 |
| 109 | 20250617 | 7.475 |
| 110 | 20250618 | 7.457 |
| 111 | 20250619 | 7.416 |
| 112 | 20250620 | 7.382 |
| 113 | 20250623 | 7.351 |
| 114 | 20250624 | 7.354 |
| 115 | 20250625 | 7.328 |
| 116 | 20250626 | 7.314 |
| 117 | 20250627 | 7.315 |
| 118 | 20250630 | 7.31 |
| 119 | 20250701 | 7.318 |
| 120 | 20250702 | 7.337 |
| 121 | 20250703 | 7.378 |
| 122 | 20250704 | 7.468 |
| 123 | 20250707 | 7.535 |
| 124 | 20250708 | 7.609 |
| 125 | 20250709 | 7.653 |
| 126 | 20250710 | 7.688 |
| 127 | 20250711 | 7.727 |
| 128 | 20250714 | 7.765 |
| 129 | 20250715 | 7.791 |
| 130 | 20250716 | 7.82 |
| 131 | 20250717 | 7.845 |
| 132 | 20250718 | 7.821 |
| 133 | 20250721 | 7.831 |
| 134 | 20250722 | 7.799 |
| 135 | 20250723 | 7.764 |
| 136 | 20250724 | 7.752 |
| 137 | 20250725 | 7.729 |
| 138 | 20250728 | 7.719 |
| 139 | 20250729 | 7.716 |
| 140 | 20250730 | 7.685 |
| 141 | 20250731 | 7.643 |
| 142 | 20250801 | 7.611 |
| 143 | 20250804 | 7.568 |
| 144 | 20250805 | 7.54 |
| 145 | 20250806 | 7.55 |
| 146 | 20250807 | 7.54 |
| 147 | 20250808 | 7.528 |
| 148 | 20250811 | 7.514 |
| 149 | 20250812 | 7.509 |
| 150 | 20250813 | 7.534 |
| 151 | 20250814 | 7.554 |
| 152 | 20250815 | 7.584 |
| 153 | 20250818 | 7.617 |
| 154 | 20250819 | 7.661 |
| 155 | 20250820 | 7.702 |
| 156 | 20250821 | 7.738 |
| 157 | 20250822 | 7.786 |
| 158 | 20250825 | 7.821 |
| 159 | 20250826 | 7.859 |
| 160 | 20250827 | 7.862 |
| 161 | 20250828 | 7.882 |
| 162 | 20250829 | 7.893 |
| 163 | 20250901 | 7.883 |
| 164 | 20250902 | 7.852 |
| 165 | 20250903 | 7.78 |
| 166 | 20250904 | 7.717 |
| 167 | 20250905 | 7.679 |
| 168 | 20250908 | 7.662 |
| 169 | 20250909 | 7.644 |
| 170 | 20250910 | 7.64 |
| 171 | 20250911 | 7.641 |
| 172 | 20250912 | 7.628 |
| 173 | 20250915 | 7.705 |
| 174 | 20250916 | 7.875 |
| 175 | 20250917 | 8.164 |
| 176 | 20250918 | 8.563 |
| 177 | 20250919 | 8.821 |
| 178 | 20250922 | 9.026 |
| 179 | 20250923 | 9.328 |
| 180 | 20250924 | 9.65 |
| 181 | 20250925 | 9.927 |
| 182 | 20250926 | 10.321 |
| 183 | 20250929 | 10.754 |
| 184 | 20250930 | 11.068 |
| 185 | 20251009 | 11.324 |
| 186 | 20251010 | 11.346 |
| 187 | 20251013 | 11.442 |
| 188 | 20251014 | 11.595 |
| 189 | 20251015 | 11.689 |
| 190 | 20251016 | 11.694 |
| 191 | 20251017 | 11.711 |
| 192 | 20251020 | 11.638 |
| 193 | 20251021 | 11.455 |
| 194 | 20251022 | 11.308 |
| 195 | 20251023 | 11.091 |
| 196 | 20251024 | 11.029 |
| 197 | 20251027 | 11.034 |
| 198 | 20251028 | 11.084 |
| 199 | 20251029 | 11.098 |
| 200 | 20251030 | 11.123 |
| 201 | 20251031 | 11.288 |
| 202 | 20251103 | 11.426 |
| 203 | 20251104 | 11.608 |
| 204 | 20251105 | 11.749 |
| 205 | 20251106 | 12.049 |
| 206 | 20251107 | 12.307 |
| 207 | 20251110 | 12.564 |
| 208 | 20251111 | 12.778 |
| 209 | 20251112 | 13.046 |
| 210 | 20251113 | 13.346 |
| 211 | 20251114 | 13.389 |
| 212 | 20251117 | 13.421 |
| 213 | 20251118 | 13.334 |
| 214 | 20251119 | 13.26 |
| 215 | 20251120 | 13.03 |
| 216 | 20251121 | 12.824 |
| 217 | 20251124 | 12.611 |
| 218 | 20251125 | 12.371 |
| 219 | 20251126 | 12.093 |
| 220 | 20251127 | 11.922 |
| 221 | 20251128 | 11.877 |
| 222 | 20251201 | 11.86 |
| 223 | 20251202 | 11.954 |
| 224 | 20251203 | 12.067 |
| 225 | 20251204 | 12.186 |
| 226 | 20251205 | 12.261 |
| 227 | 20251208 | 12.33 |
| 228 | 20251209 | 12.374 |
| 229 | 20251210 | 12.382 |
| 230 | 20251211 | 12.289 |
| 231 | 20251212 | 12.212 |
| 232 | 20251215 | 12.097 |
| 233 | 20251216 | 11.907 |
| 234 | 20251217 | 11.743 |
| 235 | 20251218 | 11.593 |
| 236 | 20251219 | 11.495 |
| 237 | 20251222 | 11.408 |
| 238 | 20251223 | 11.361 |
| 239 | 20251224 | 11.375 |
| 240 | 20251225 | 11.542 |
| 241 | 20251226 | 11.729 |
| 242 | 20251229 | 12.01 |
| 243 | 20251230 | 12.465 |
| 244 | 20251231 | 13.05 |
| 245 | 20260105 | 13.627 |
| 246 | 20260106 | 14.295 |
| 247 | 20260107 | 14.913 |
| 248 | 20260108 | 15.588 |
| 249 | 20260109 | 16.351 |
| 250 | 20260112 | 17.052 |
| 251 | 20260113 | 17.584 |
| 252 | 20260114 | 18.037 |
| 253 | 20260115 | 18.267 |
| 254 | 20260116 | 18.473 |
| 255 | 20260119 | 18.713 |
| 256 | 20260120 | 18.85 |
| 257 | 20260121 | 19.074 |
| 258 | 20260122 | 19.191 |
| 259 | 20260123 | 19.175 |
| 260 | 20260126 | 19.011 |
| 261 | 20260127 | 18.967 |
| 262 | 20260128 | 18.868 |
| 263 | 20260129 | 18.789 |
| 264 | 20260130 | 18.586 |
| 265 | 20260202 | 18.368 |
| 266 | 20260203 | 18.174 |
| 267 | 20260204 | 17.887 |
| 268 | 20260205 | 17.584 |
| 269 | 20260206 | 17.357 |
| 270 | 20260209 | 17.251 |
| 271 | 20260210 | 17.353 |
| 272 | 20260211 | 17.594 |
| 273 | 20260212 | 17.836 |
| 274 | 20260213 | 18.144 |
| 275 | 20260224 | 18.408 |
| 276 | 20260225 | 18.584 |
| 277 | 20260226 | 18.809 |
| 278 | 20260227 | 19.151 |
| 279 | 20260302 | 19.277 |
| 280 | 20260303 | 19.222 |
| 281 | 20260304 | 19.018 |
| 282 | 20260305 | 18.783 |
| 283 | 20260306 | 18.61 |
| 284 | 20260309 | 18.345 |
| 285 | 20260310 | 18.194 |
| 286 | 20260311 | 18.055 |
| 287 | 20260312 | 17.868 |
| 288 | 20260313 | 17.556 |
| 289 | 20260316 | 17.357 |
| 290 | 20260317 | 17.269 |
| 291 | 20260318 | 17.177 |
| 292 | 20260319 | 16.983 |
| 293 | 20260320 | 16.749 |
| 294 | 20260323 | 16.466 |
| 295 | 20260324 | 16.13 |
| 296 | 20260325 | 15.901 |
| 297 | 20260326 | 15.69 |
| 298 | 20260327 | 15.538 |
| 299 | 20260330 | 15.409 |
| 300 | 20260331 | 15.32 |
| 301 | 20260401 | 15.232 |
| 302 | 20260402 | 15.164 |
| 303 | 20260403 | 15.089 |
| 304 | 20260407 | 15.091 |
| 305 | 20260408 | 15.159 |
| 306 | 20260409 | 15.13 |
| 307 | 20260410 | 15.216 |
| 308 | 20260413 | 15.288 |
| 309 | 20260414 | 15.394 |
| 310 | 20260415 | 15.479 |
| 311 | 20260416 | 15.564 |
| 312 | 20260417 | 15.669 |
| 313 | 20260420 | 15.849 |
| 314 | 20260421 | 16.091 |
| 315 | 20260422 | 16.237 |
| 316 | 20260423 | 16.504 |
| 317 | 20260424 | 16.642 |
| 318 | 20260427 | 16.735 |
| 319 | 20260428 | 16.665 |
| 320 | 20260429 | 16.621 |
| 321 | 20260430 | 16.576 |
| 322 | 20260506 | 16.609 |
| 323 | 20260507 | 16.669 |
| 324 | 20260508 | 16.71 |
| 325 | 20260511 | 16.775 |
| 326 | 20260512 | 16.728 |
| 327 | 20260513 | 16.703 |
| 328 | 20260514 | 16.649 |
| 329 | 20260515 | 16.823 |
| 330 | 20260518 | 17.057 |
| 331 | 20260519 | 17.28 |
| 332 | 20260520 | 17.406 |
| 333 | 20260521 | 17.515 |
| 334 | 20260522 | 17.558 |
| 335 | 20260525 | 17.543 |
| 336 | 20260526 | 17.494 |
| 337 | 20260527 | 17.345 |
| 338 | 20260528 | 17.243 |
| 339 | 20260529 | 16.991 |
| 340 | 20260601 | 16.7 |
| 341 | 20260602 | 16.381 |
| 342 | 20260603 | 16.083 |
| 343 | 20260604 | 15.759 |
| 344 | 20260605 | 15.474 |
| 345 | 20260608 | 15.202 |
| 346 | 20260609 | 14.97 |
| 347 | 20260610 | 14.734 |
| 348 | 20260611 | 14.523 |
| 349 | 20260612 | 14.388 |
| 350 | 20260615 | 14.273 |
| 351 | 20260616 | 14.159 |
| 352 | 20260617 | 14.046 |
| 353 | 20260618 | 13.936 |
| 354 | 20260622 | 13.811 |
| 355 | 20260623 | 13.694 |
| 356 | 20260624 | 13.602 |
| 357 | 20260625 | 13.595 |
| 358 | 20260626 | 13.537 |
| 359 | 20260629 | 13.445 |
| 360 | 20260630 | 13.346 |
| 361 | 20260701 | 13.27 |
| 362 | 20260702 | 13.23 |
| 363 | 20260703 | 13.277 |
| 364 | 20260706 | 13.208 |
| 365 | 20260707 | 13.112 |
| 366 | 20260708 | 12.933 |
| 367 | 20260709 | 12.794 |
| 368 | 20260710 | 12.733 |
| 369 | 20260713 | 12.602 |
| 370 | 20260714 | 12.434 |
| 371 | 20260715 | 12.254 |
| 372 | 20260716 | 12.045 |
| 373 | 20260717 | 11.677 |
| 374 | 20260720 | 11.399 |
| 375 | 20260721 | 11.205 |
| 376 | 20260722 | 11.073 |
| 377 | 20260723 | 10.952 |
| 378 | 20260724 | 10.782 |
| 379 | 20260727 | 10.725 |
| 380 | 20260728 | 10.649 |
| 381 | 20260729 | 10.603 |
| 382 | 20260730 | 10.566 |
| 383 | 20260731 | 10.635 |
| 384 | 20260803 | 10.749 |
| 385 | 20260804 | 10.853 |
| 386 | 20260805 | 11.005 |
| 387 | 20260806 | 11.112 |
| 388 | 20260807 | 11.257 |
| 389 | 20260810 | 11.374 |
| 390 | 20260811 | 11.506 |
| 391 | 20260812 | 11.617 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 5.7745 |
| 2 | 20250116 | 5.7605 |
| 3 | 20250117 | 5.7495 |
| 4 | 20250120 | 5.736 |
| 5 | 20250121 | 5.732 |
| 6 | 20250122 | 5.7175 |
| 7 | 20250123 | 5.7115 |
| 8 | 20250124 | 5.7075 |
| 9 | 20250127 | 5.69 |
| 10 | 20250205 | 5.6785 |
| 11 | 20250206 | 5.6875 |
| 12 | 20250207 | 5.7095 |
| 13 | 20250210 | 5.736 |
| 14 | 20250211 | 5.7555 |
| 15 | 20250212 | 5.778 |
| 16 | 20250213 | 5.797 |
| 17 | 20250214 | 5.8155 |
| 18 | 20250217 | 5.835 |
| 19 | 20250218 | 5.8565 |
| 20 | 20250219 | 5.8695 |
| 21 | 20250220 | 5.8795 |
| 22 | 20250221 | 5.8965 |
| 23 | 20250224 | 5.912 |
| 24 | 20250225 | 5.925 |
| 25 | 20250226 | 5.9505 |
| 26 | 20250227 | 5.9835 |
| 27 | 20250228 | 6.0025 |
| 28 | 20250303 | 6.018 |
| 29 | 20250304 | 6.0425 |
| 30 | 20250305 | 6.067 |
| 31 | 20250306 | 6.0845 |
| 32 | 20250307 | 6.102 |
| 33 | 20250310 | 6.1415 |
| 34 | 20250311 | 6.1765 |
| 35 | 20250312 | 6.2065 |
| 36 | 20250313 | 6.237 |
| 37 | 20250314 | 6.2685 |
| 38 | 20250317 | 6.2985 |
| 39 | 20250318 | 6.338 |
| 40 | 20250319 | 6.373 |
| 41 | 20250320 | 6.4215 |
| 42 | 20250321 | 6.4485 |
| 43 | 20250324 | 6.469 |
| 44 | 20250325 | 6.485 |
| 45 | 20250326 | 6.497 |
| 46 | 20250327 | 6.5055 |
| 47 | 20250328 | 6.5545 |
| 48 | 20250331 | 6.5805 |
| 49 | 20250401 | 6.5925 |
| 50 | 20250402 | 6.635 |
| 51 | 20250403 | 6.687 |
| 52 | 20250407 | 6.6965 |
| 53 | 20250408 | 6.652 |
| 54 | 20250409 | 6.6045 |
| 55 | 20250410 | 6.5625 |
| 56 | 20250411 | 6.529 |
| 57 | 20250414 | 6.499 |
| 58 | 20250415 | 6.4745 |
| 59 | 20250416 | 6.423 |
| 60 | 20250417 | 6.3665 |
| 61 | 20250418 | 6.3015 |
| 62 | 20250421 | 6.261 |
| 63 | 20250422 | 6.225 |
| 64 | 20250423 | 6.2135 |
| 65 | 20250424 | 6.187 |
| 66 | 20250425 | 6.164 |
| 67 | 20250428 | 6.104 |
| 68 | 20250429 | 6.072 |
| 69 | 20250430 | 6.0585 |
| 70 | 20250506 | 6.0235 |
| 71 | 20250507 | 5.986 |
| 72 | 20250508 | 6.022 |
| 73 | 20250509 | 6.1305 |
| 74 | 20250512 | 6.2895 |
| 75 | 20250513 | 6.4675 |
| 76 | 20250514 | 6.6065 |
| 77 | 20250515 | 6.7245 |
| 78 | 20250516 | 6.8745 |
| 79 | 20250519 | 7.024 |
| 80 | 20250520 | 7.181 |
| 81 | 20250521 | 7.332 |
| 82 | 20250522 | 7.441 |
| 83 | 20250523 | 7.5445 |
| 84 | 20250526 | 7.629 |
| 85 | 20250527 | 7.718 |
| 86 | 20250528 | 7.793 |
| 87 | 20250529 | 7.8785 |
| 88 | 20250530 | 7.949 |
| 89 | 20250603 | 8.013 |
| 90 | 20250604 | 8.0675 |
| 91 | 20250605 | 8.114 |
| 92 | 20250606 | 8.1185 |
| 93 | 20250609 | 8.0865 |
| 94 | 20250610 | 8.0075 |
| 95 | 20250611 | 7.9275 |
| 96 | 20250612 | 7.877 |
| 97 | 20250613 | 7.8335 |
| 98 | 20250616 | 7.757 |
| 99 | 20250617 | 7.688 |
| 100 | 20250618 | 7.6115 |
| 101 | 20250619 | 7.532 |
| 102 | 20250620 | 7.482 |
| 103 | 20250623 | 7.4435 |
| 104 | 20250624 | 7.419 |
| 105 | 20250625 | 7.4045 |
| 106 | 20250626 | 7.3995 |
| 107 | 20250627 | 7.393 |
| 108 | 20250630 | 7.3955 |
| 109 | 20250701 | 7.3965 |
| 110 | 20250702 | 7.397 |
| 111 | 20250703 | 7.397 |
| 112 | 20250704 | 7.425 |
| 113 | 20250707 | 7.443 |
| 114 | 20250708 | 7.4815 |
| 115 | 20250709 | 7.4905 |
| 116 | 20250710 | 7.501 |
| 117 | 20250711 | 7.521 |
| 118 | 20250714 | 7.5375 |
| 119 | 20250715 | 7.5545 |
| 120 | 20250716 | 7.5785 |
| 121 | 20250717 | 7.6115 |
| 122 | 20250718 | 7.6445 |
| 123 | 20250721 | 7.683 |
| 124 | 20250722 | 7.704 |
| 125 | 20250723 | 7.7085 |
| 126 | 20250724 | 7.72 |
| 127 | 20250725 | 7.728 |
| 128 | 20250728 | 7.742 |
| 129 | 20250729 | 7.7535 |
| 130 | 20250730 | 7.7525 |
| 131 | 20250731 | 7.744 |
| 132 | 20250801 | 7.716 |
| 133 | 20250804 | 7.6995 |
| 134 | 20250805 | 7.6695 |
| 135 | 20250806 | 7.657 |
| 136 | 20250807 | 7.646 |
| 137 | 20250808 | 7.6285 |
| 138 | 20250811 | 7.6165 |
| 139 | 20250812 | 7.6125 |
| 140 | 20250813 | 7.6095 |
| 141 | 20250814 | 7.5985 |
| 142 | 20250815 | 7.5975 |
| 143 | 20250818 | 7.5925 |
| 144 | 20250819 | 7.6005 |
| 145 | 20250820 | 7.626 |
| 146 | 20250821 | 7.639 |
| 147 | 20250822 | 7.657 |
| 148 | 20250825 | 7.6675 |
| 149 | 20250826 | 7.684 |
| 150 | 20250827 | 7.698 |
| 151 | 20250828 | 7.718 |
| 152 | 20250829 | 7.7385 |
| 153 | 20250901 | 7.75 |
| 154 | 20250902 | 7.7565 |
| 155 | 20250903 | 7.741 |
| 156 | 20250904 | 7.7275 |
| 157 | 20250905 | 7.7325 |
| 158 | 20250908 | 7.7415 |
| 159 | 20250909 | 7.7515 |
| 160 | 20250910 | 7.751 |
| 161 | 20250911 | 7.7615 |
| 162 | 20250912 | 7.7605 |
| 163 | 20250915 | 7.794 |
| 164 | 20250916 | 7.8635 |
| 165 | 20250917 | 7.972 |
| 166 | 20250918 | 8.14 |
| 167 | 20250919 | 8.25 |
| 168 | 20250922 | 8.344 |
| 169 | 20250923 | 8.486 |
| 170 | 20250924 | 8.645 |
| 171 | 20250925 | 8.784 |
| 172 | 20250926 | 8.9745 |
| 173 | 20250929 | 9.2295 |
| 174 | 20250930 | 9.4715 |
| 175 | 20251009 | 9.744 |
| 176 | 20251010 | 9.9545 |
| 177 | 20251013 | 10.1315 |
| 178 | 20251014 | 10.3105 |
| 179 | 20251015 | 10.5085 |
| 180 | 20251016 | 10.672 |
| 181 | 20251017 | 10.819 |
| 182 | 20251020 | 10.9795 |
| 183 | 20251021 | 11.1045 |
| 184 | 20251022 | 11.188 |
| 185 | 20251023 | 11.2075 |
| 186 | 20251024 | 11.1875 |
| 187 | 20251027 | 11.238 |
| 188 | 20251028 | 11.3395 |
| 189 | 20251029 | 11.3935 |
| 190 | 20251030 | 11.4085 |
| 191 | 20251031 | 11.4995 |
| 192 | 20251103 | 11.532 |
| 193 | 20251104 | 11.5315 |
| 194 | 20251105 | 11.5285 |
| 195 | 20251106 | 11.57 |
| 196 | 20251107 | 11.668 |
| 197 | 20251110 | 11.799 |
| 198 | 20251111 | 11.931 |
| 199 | 20251112 | 12.072 |
| 200 | 20251113 | 12.2345 |
| 201 | 20251114 | 12.3385 |
| 202 | 20251117 | 12.4235 |
| 203 | 20251118 | 12.471 |
| 204 | 20251119 | 12.5045 |
| 205 | 20251120 | 12.5395 |
| 206 | 20251121 | 12.5655 |
| 207 | 20251124 | 12.5875 |
| 208 | 20251125 | 12.5745 |
| 209 | 20251126 | 12.5695 |
| 210 | 20251127 | 12.634 |
| 211 | 20251128 | 12.633 |
| 212 | 20251201 | 12.6405 |
| 213 | 20251202 | 12.644 |
| 214 | 20251203 | 12.6635 |
| 215 | 20251204 | 12.608 |
| 216 | 20251205 | 12.5425 |
| 217 | 20251208 | 12.4705 |
| 218 | 20251209 | 12.3725 |
| 219 | 20251210 | 12.2375 |
| 220 | 20251211 | 12.1055 |
| 221 | 20251212 | 12.0445 |
| 222 | 20251215 | 11.9785 |
| 223 | 20251216 | 11.9305 |
| 224 | 20251217 | 11.905 |
| 225 | 20251218 | 11.8895 |
| 226 | 20251219 | 11.878 |
| 227 | 20251222 | 11.869 |
| 228 | 20251223 | 11.8675 |
| 229 | 20251224 | 11.8785 |
| 230 | 20251225 | 11.9155 |
| 231 | 20251226 | 11.9705 |
| 232 | 20251229 | 12.0535 |
| 233 | 20251230 | 12.186 |
| 234 | 20251231 | 12.3965 |
| 235 | 20260105 | 12.61 |
| 236 | 20260106 | 12.895 |
| 237 | 20260107 | 13.1605 |
| 238 | 20260108 | 13.4745 |
| 239 | 20260109 | 13.863 |
| 240 | 20260112 | 14.297 |
| 241 | 20260113 | 14.6565 |
| 242 | 20260114 | 15.0235 |
| 243 | 20260115 | 15.366 |
| 244 | 20260116 | 15.7615 |
| 245 | 20260119 | 16.17 |
| 246 | 20260120 | 16.5725 |
| 247 | 20260121 | 16.9935 |
| 248 | 20260122 | 17.3895 |
| 249 | 20260123 | 17.763 |
| 250 | 20260126 | 18.0315 |
| 251 | 20260127 | 18.2755 |
| 252 | 20260128 | 18.4525 |
| 253 | 20260129 | 18.528 |
| 254 | 20260130 | 18.5295 |
| 255 | 20260202 | 18.5405 |
| 256 | 20260203 | 18.512 |
| 257 | 20260204 | 18.4805 |
| 258 | 20260205 | 18.3875 |
| 259 | 20260206 | 18.266 |
| 260 | 20260209 | 18.131 |
| 261 | 20260210 | 18.16 |
| 262 | 20260211 | 18.231 |
| 263 | 20260212 | 18.3125 |
| 264 | 20260213 | 18.365 |
| 265 | 20260224 | 18.388 |
| 266 | 20260225 | 18.379 |
| 267 | 20260226 | 18.348 |
| 268 | 20260227 | 18.3675 |
| 269 | 20260302 | 18.317 |
| 270 | 20260303 | 18.2365 |
| 271 | 20260304 | 18.1855 |
| 272 | 20260305 | 18.1885 |
| 273 | 20260306 | 18.223 |
| 274 | 20260309 | 18.2445 |
| 275 | 20260310 | 18.301 |
| 276 | 20260311 | 18.3195 |
| 277 | 20260312 | 18.3385 |
| 278 | 20260313 | 18.3535 |
| 279 | 20260316 | 18.317 |
| 280 | 20260317 | 18.2455 |
| 281 | 20260318 | 18.0975 |
| 282 | 20260319 | 17.883 |
| 283 | 20260320 | 17.6795 |
| 284 | 20260323 | 17.4055 |
| 285 | 20260324 | 17.162 |
| 286 | 20260325 | 16.978 |
| 287 | 20260326 | 16.779 |
| 288 | 20260327 | 16.547 |
| 289 | 20260330 | 16.383 |
| 290 | 20260331 | 16.2945 |
| 291 | 20260401 | 16.2045 |
| 292 | 20260402 | 16.0735 |
| 293 | 20260403 | 15.919 |
| 294 | 20260407 | 15.7785 |
| 295 | 20260408 | 15.6445 |
| 296 | 20260409 | 15.5155 |
| 297 | 20260410 | 15.453 |
| 298 | 20260413 | 15.413 |
| 299 | 20260414 | 15.4015 |
| 300 | 20260415 | 15.3995 |
| 301 | 20260416 | 15.398 |
| 302 | 20260417 | 15.4165 |
| 303 | 20260420 | 15.469 |
| 304 | 20260421 | 15.591 |
| 305 | 20260422 | 15.698 |
| 306 | 20260423 | 15.817 |
| 307 | 20260424 | 15.929 |
| 308 | 20260427 | 16.0115 |
| 309 | 20260428 | 16.0295 |
| 310 | 20260429 | 16.05 |
| 311 | 20260430 | 16.07 |
| 312 | 20260506 | 16.139 |
| 313 | 20260507 | 16.259 |
| 314 | 20260508 | 16.4005 |
| 315 | 20260511 | 16.506 |
| 316 | 20260512 | 16.616 |
| 317 | 20260513 | 16.6725 |
| 318 | 20260514 | 16.692 |
| 319 | 20260515 | 16.744 |
| 320 | 20260518 | 16.839 |
| 321 | 20260519 | 16.928 |
| 322 | 20260520 | 17.0075 |
| 323 | 20260521 | 17.092 |
| 324 | 20260522 | 17.134 |
| 325 | 20260525 | 17.159 |
| 326 | 20260526 | 17.111 |
| 327 | 20260527 | 17.024 |
| 328 | 20260528 | 16.946 |
| 329 | 20260529 | 16.907 |
| 330 | 20260601 | 16.8785 |
| 331 | 20260602 | 16.8305 |
| 332 | 20260603 | 16.7445 |
| 333 | 20260604 | 16.637 |
| 334 | 20260605 | 16.516 |
| 335 | 20260608 | 16.3725 |
| 336 | 20260609 | 16.232 |
| 337 | 20260610 | 16.0395 |
| 338 | 20260611 | 15.883 |
| 339 | 20260612 | 15.6895 |
| 340 | 20260615 | 15.4865 |
| 341 | 20260616 | 15.27 |
| 342 | 20260617 | 15.0645 |
| 343 | 20260618 | 14.8475 |
| 344 | 20260622 | 14.6425 |
| 345 | 20260623 | 14.448 |
| 346 | 20260624 | 14.286 |
| 347 | 20260625 | 14.1645 |
| 348 | 20260626 | 14.03 |
| 349 | 20260629 | 13.9165 |
| 350 | 20260630 | 13.8095 |
| 351 | 20260701 | 13.7145 |
| 352 | 20260702 | 13.638 |
| 353 | 20260703 | 13.6065 |
| 354 | 20260706 | 13.5095 |
| 355 | 20260707 | 13.403 |
| 356 | 20260708 | 13.2675 |
| 357 | 20260709 | 13.1945 |
| 358 | 20260710 | 13.135 |
| 359 | 20260713 | 13.0235 |
| 360 | 20260714 | 12.89 |
| 361 | 20260715 | 12.762 |
| 362 | 20260716 | 12.6375 |
| 363 | 20260717 | 12.477 |
| 364 | 20260720 | 12.3035 |
| 365 | 20260721 | 12.1585 |
| 366 | 20260722 | 12.003 |
| 367 | 20260723 | 11.873 |
| 368 | 20260724 | 11.7575 |
| 369 | 20260727 | 11.6635 |
| 370 | 20260728 | 11.5415 |
| 371 | 20260729 | 11.4285 |
| 372 | 20260730 | 11.3055 |
| 373 | 20260731 | 11.156 |
| 374 | 20260803 | 11.074 |
| 375 | 20260804 | 11.029 |
| 376 | 20260805 | 11.039 |
| 377 | 20260806 | 11.032 |
| 378 | 20260807 | 11.0195 |
| 379 | 20260810 | 11.0495 |
| 380 | 20260811 | 11.0775 |
| 381 | 20260812 | 11.11 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 6.0252 |
| 2 | 20250321 | 6.0352 |
| 3 | 20250324 | 6.0435 |
| 4 | 20250325 | 6.0487 |
| 5 | 20250326 | 6.0598 |
| 6 | 20250327 | 6.0688 |
| 7 | 20250328 | 6.0895 |
| 8 | 20250331 | 6.102 |
| 9 | 20250401 | 6.1083 |
| 10 | 20250402 | 6.1268 |
| 11 | 20250403 | 6.153 |
| 12 | 20250407 | 6.1693 |
| 13 | 20250408 | 6.1765 |
| 14 | 20250409 | 6.1788 |
| 15 | 20250410 | 6.1823 |
| 16 | 20250411 | 6.1877 |
| 17 | 20250414 | 6.1943 |
| 18 | 20250415 | 6.2027 |
| 19 | 20250416 | 6.2058 |
| 20 | 20250417 | 6.203 |
| 21 | 20250418 | 6.2008 |
| 22 | 20250421 | 6.202 |
| 23 | 20250422 | 6.202 |
| 24 | 20250423 | 6.2078 |
| 25 | 20250424 | 6.2115 |
| 26 | 20250425 | 6.2177 |
| 27 | 20250428 | 6.2203 |
| 28 | 20250429 | 6.2235 |
| 29 | 20250430 | 6.2312 |
| 30 | 20250506 | 6.2418 |
| 31 | 20250507 | 6.2525 |
| 32 | 20250508 | 6.2735 |
| 33 | 20250509 | 6.308 |
| 34 | 20250512 | 6.3568 |
| 35 | 20250513 | 6.4122 |
| 36 | 20250514 | 6.4575 |
| 37 | 20250515 | 6.4973 |
| 38 | 20250516 | 6.5492 |
| 39 | 20250519 | 6.595 |
| 40 | 20250520 | 6.6402 |
| 41 | 20250521 | 6.685 |
| 42 | 20250522 | 6.7168 |
| 43 | 20250523 | 6.7462 |
| 44 | 20250526 | 6.7758 |
| 45 | 20250527 | 6.8007 |
| 46 | 20250528 | 6.8208 |
| 47 | 20250529 | 6.8457 |
| 48 | 20250530 | 6.8672 |
| 49 | 20250603 | 6.888 |
| 50 | 20250604 | 6.9087 |
| 51 | 20250605 | 6.929 |
| 52 | 20250606 | 6.9457 |
| 53 | 20250609 | 6.9563 |
| 54 | 20250610 | 6.9672 |
| 55 | 20250611 | 6.9858 |
| 56 | 20250612 | 7.0042 |
| 57 | 20250613 | 7.019 |
| 58 | 20250616 | 7.0353 |
| 59 | 20250617 | 7.045 |
| 60 | 20250618 | 7.053 |
| 61 | 20250619 | 7.0552 |
| 62 | 20250620 | 7.0613 |
| 63 | 20250623 | 7.071 |
| 64 | 20250624 | 7.0872 |
| 65 | 20250625 | 7.1032 |
| 66 | 20250626 | 7.1188 |
| 67 | 20250627 | 7.1252 |
| 68 | 20250630 | 7.1388 |
| 69 | 20250701 | 7.156 |
| 70 | 20250702 | 7.1627 |
| 71 | 20250703 | 7.1657 |
| 72 | 20250704 | 7.1885 |
| 73 | 20250707 | 7.22 |
| 74 | 20250708 | 7.2595 |
| 75 | 20250709 | 7.2952 |
| 76 | 20250710 | 7.3282 |
| 77 | 20250711 | 7.3597 |
| 78 | 20250714 | 7.3897 |
| 79 | 20250715 | 7.4222 |
| 80 | 20250716 | 7.457 |
| 81 | 20250717 | 7.4918 |
| 82 | 20250718 | 7.5225 |
| 83 | 20250721 | 7.557 |
| 84 | 20250722 | 7.584 |
| 85 | 20250723 | 7.6103 |
| 86 | 20250724 | 7.6375 |
| 87 | 20250725 | 7.6665 |
| 88 | 20250728 | 7.6955 |
| 89 | 20250729 | 7.721 |
| 90 | 20250730 | 7.739 |
| 91 | 20250731 | 7.7517 |
| 92 | 20250801 | 7.7532 |
| 93 | 20250804 | 7.743 |
| 94 | 20250805 | 7.7195 |
| 95 | 20250806 | 7.6917 |
| 96 | 20250807 | 7.6747 |
| 97 | 20250808 | 7.661 |
| 98 | 20250811 | 7.637 |
| 99 | 20250812 | 7.6183 |
| 100 | 20250813 | 7.5998 |
| 101 | 20250814 | 7.5807 |
| 102 | 20250815 | 7.5747 |
| 103 | 20250818 | 7.573 |
| 104 | 20250819 | 7.5745 |
| 105 | 20250820 | 7.5797 |
| 106 | 20250821 | 7.5862 |
| 107 | 20250822 | 7.5927 |
| 108 | 20250825 | 7.6017 |
| 109 | 20250826 | 7.6113 |
| 110 | 20250827 | 7.6158 |
| 111 | 20250828 | 7.6197 |
| 112 | 20250829 | 7.6265 |
| 113 | 20250901 | 7.6308 |
| 114 | 20250902 | 7.6358 |
| 115 | 20250903 | 7.6295 |
| 116 | 20250904 | 7.6248 |
| 117 | 20250905 | 7.6273 |
| 118 | 20250908 | 7.6318 |
| 119 | 20250909 | 7.6395 |
| 120 | 20250910 | 7.6463 |
| 121 | 20250911 | 7.6572 |
| 122 | 20250912 | 7.6675 |
| 123 | 20250915 | 7.6898 |
| 124 | 20250916 | 7.7227 |
| 125 | 20250917 | 7.7688 |
| 126 | 20250918 | 7.833 |
| 127 | 20250919 | 7.8783 |
| 128 | 20250922 | 7.9178 |
| 129 | 20250923 | 7.9745 |
| 130 | 20250924 | 8.0318 |
| 131 | 20250925 | 8.082 |
| 132 | 20250926 | 8.143 |
| 133 | 20250929 | 8.2263 |
| 134 | 20250930 | 8.2992 |
| 135 | 20251009 | 8.3807 |
| 136 | 20251010 | 8.4427 |
| 137 | 20251013 | 8.4975 |
| 138 | 20251014 | 8.5562 |
| 139 | 20251015 | 8.6242 |
| 140 | 20251016 | 8.6775 |
| 141 | 20251017 | 8.7263 |
| 142 | 20251020 | 8.7792 |
| 143 | 20251021 | 8.8303 |
| 144 | 20251022 | 8.884 |
| 145 | 20251023 | 8.9352 |
| 146 | 20251024 | 8.9888 |
| 147 | 20251027 | 9.0483 |
| 148 | 20251028 | 9.117 |
| 149 | 20251029 | 9.1878 |
| 150 | 20251030 | 9.2505 |
| 151 | 20251031 | 9.3338 |
| 152 | 20251103 | 9.415 |
| 153 | 20251104 | 9.5037 |
| 154 | 20251105 | 9.5855 |
| 155 | 20251106 | 9.685 |
| 156 | 20251107 | 9.7833 |
| 157 | 20251110 | 9.8877 |
| 158 | 20251111 | 9.9943 |
| 159 | 20251112 | 10.1107 |
| 160 | 20251113 | 10.2192 |
| 161 | 20251114 | 10.3063 |
| 162 | 20251117 | 10.3878 |
| 163 | 20251118 | 10.4565 |
| 164 | 20251119 | 10.5187 |
| 165 | 20251120 | 10.573 |
| 166 | 20251121 | 10.631 |
| 167 | 20251124 | 10.6918 |
| 168 | 20251125 | 10.7527 |
| 169 | 20251126 | 10.8163 |
| 170 | 20251127 | 10.8958 |
| 171 | 20251128 | 10.9722 |
| 172 | 20251201 | 11.049 |
| 173 | 20251202 | 11.135 |
| 174 | 20251203 | 11.2212 |
| 175 | 20251204 | 11.3073 |
| 176 | 20251205 | 11.3883 |
| 177 | 20251208 | 11.467 |
| 178 | 20251209 | 11.538 |
| 179 | 20251210 | 11.606 |
| 180 | 20251211 | 11.6707 |
| 181 | 20251212 | 11.734 |
| 182 | 20251215 | 11.7938 |
| 183 | 20251216 | 11.8353 |
| 184 | 20251217 | 11.8658 |
| 185 | 20251218 | 11.8788 |
| 186 | 20251219 | 11.877 |
| 187 | 20251222 | 11.8982 |
| 188 | 20251223 | 11.9272 |
| 189 | 20251224 | 11.9472 |
| 190 | 20251225 | 11.986 |
| 191 | 20251226 | 12.0343 |
| 192 | 20251229 | 12.0753 |
| 193 | 20251230 | 12.1205 |
| 194 | 20251231 | 12.1962 |
| 195 | 20260105 | 12.2627 |
| 196 | 20260106 | 12.3685 |
| 197 | 20260107 | 12.4767 |
| 198 | 20260108 | 12.5927 |
| 199 | 20260109 | 12.7242 |
| 200 | 20260112 | 12.879 |
| 201 | 20260113 | 13.0132 |
| 202 | 20260114 | 13.1418 |
| 203 | 20260115 | 13.2558 |
| 204 | 20260116 | 13.3903 |
| 205 | 20260119 | 13.533 |
| 206 | 20260120 | 13.672 |
| 207 | 20260121 | 13.8167 |
| 208 | 20260122 | 13.9438 |
| 209 | 20260123 | 14.0703 |
| 210 | 20260126 | 14.1937 |
| 211 | 20260127 | 14.293 |
| 212 | 20260128 | 14.3822 |
| 213 | 20260129 | 14.4527 |
| 214 | 20260130 | 14.5298 |
| 215 | 20260202 | 14.5862 |
| 216 | 20260203 | 14.6498 |
| 217 | 20260204 | 14.7038 |
| 218 | 20260205 | 14.7448 |
| 219 | 20260206 | 14.7888 |
| 220 | 20260209 | 14.8445 |
| 221 | 20260210 | 14.9537 |
| 222 | 20260211 | 15.0777 |
| 223 | 20260212 | 15.203 |
| 224 | 20260213 | 15.3438 |
| 225 | 20260224 | 15.4825 |
| 226 | 20260225 | 15.6098 |
| 227 | 20260226 | 15.7368 |
| 228 | 20260227 | 15.8748 |
| 229 | 20260302 | 15.9862 |
| 230 | 20260303 | 16.0612 |
| 231 | 20260304 | 16.1438 |
| 232 | 20260305 | 16.2315 |
| 233 | 20260306 | 16.3123 |
| 234 | 20260309 | 16.3902 |
| 235 | 20260310 | 16.4838 |
| 236 | 20260311 | 16.5755 |
| 237 | 20260312 | 16.6598 |
| 238 | 20260313 | 16.7385 |
| 239 | 20260316 | 16.8153 |
| 240 | 20260317 | 16.8912 |
| 241 | 20260318 | 16.9713 |
| 242 | 20260319 | 17.0458 |
| 243 | 20260320 | 17.1193 |
| 244 | 20260323 | 17.1773 |
| 245 | 20260324 | 17.24 |
| 246 | 20260325 | 17.3098 |
| 247 | 20260326 | 17.3735 |
| 248 | 20260327 | 17.4347 |
| 249 | 20260330 | 17.4877 |
| 250 | 20260331 | 17.5208 |
| 251 | 20260401 | 17.5552 |
| 252 | 20260402 | 17.5715 |
| 253 | 20260403 | 17.5567 |
| 254 | 20260407 | 17.5175 |
| 255 | 20260408 | 17.4953 |
| 256 | 20260409 | 17.449 |
| 257 | 20260410 | 17.424 |
| 258 | 20260413 | 17.3847 |
| 259 | 20260414 | 17.3282 |
| 260 | 20260415 | 17.2587 |
| 261 | 20260416 | 17.2185 |
| 262 | 20260417 | 17.1768 |
| 263 | 20260420 | 17.1537 |
| 264 | 20260421 | 17.1205 |
| 265 | 20260422 | 17.0827 |
| 266 | 20260423 | 17.058 |
| 267 | 20260424 | 17.0187 |
| 268 | 20260427 | 16.9753 |
| 269 | 20260428 | 16.9098 |
| 270 | 20260429 | 16.8603 |
| 271 | 20260430 | 16.82 |
| 272 | 20260506 | 16.8003 |
| 273 | 20260507 | 16.8003 |
| 274 | 20260508 | 16.8078 |
| 275 | 20260511 | 16.8172 |
| 276 | 20260512 | 16.817 |
| 277 | 20260513 | 16.8213 |
| 278 | 20260514 | 16.8195 |
| 279 | 20260515 | 16.8208 |
| 280 | 20260518 | 16.828 |
| 281 | 20260519 | 16.8078 |
| 282 | 20260520 | 16.769 |
| 283 | 20260521 | 16.7468 |
| 284 | 20260522 | 16.7102 |
| 285 | 20260525 | 16.673 |
| 286 | 20260526 | 16.6353 |
| 287 | 20260527 | 16.5773 |
| 288 | 20260528 | 16.5015 |
| 289 | 20260529 | 16.4398 |
| 290 | 20260601 | 16.4077 |
| 291 | 20260602 | 16.3683 |
| 292 | 20260603 | 16.319 |
| 293 | 20260604 | 16.2717 |
| 294 | 20260605 | 16.2317 |
| 295 | 20260608 | 16.1743 |
| 296 | 20260609 | 16.1212 |
| 297 | 20260610 | 16.055 |
| 298 | 20260611 | 15.996 |
| 299 | 20260612 | 15.945 |
| 300 | 20260615 | 15.9083 |
| 301 | 20260616 | 15.8653 |
| 302 | 20260617 | 15.8295 |
| 303 | 20260618 | 15.8028 |
| 304 | 20260622 | 15.7892 |
| 305 | 20260623 | 15.7683 |
| 306 | 20260624 | 15.738 |
| 307 | 20260625 | 15.7058 |
| 308 | 20260626 | 15.6625 |
| 309 | 20260629 | 15.6177 |
| 310 | 20260630 | 15.5793 |
| 311 | 20260701 | 15.5383 |
| 312 | 20260702 | 15.5072 |
| 313 | 20260703 | 15.5008 |
| 314 | 20260706 | 15.4753 |
| 315 | 20260707 | 15.4272 |
| 316 | 20260708 | 15.3718 |
| 317 | 20260709 | 15.3022 |
| 318 | 20260710 | 15.2367 |
| 319 | 20260713 | 15.1523 |
| 320 | 20260714 | 15.0718 |
| 321 | 20260715 | 14.9867 |
| 322 | 20260716 | 14.9032 |
| 323 | 20260717 | 14.8055 |
| 324 | 20260720 | 14.6933 |
| 325 | 20260721 | 14.5885 |
| 326 | 20260722 | 14.4667 |
| 327 | 20260723 | 14.3538 |
| 328 | 20260724 | 14.2445 |
| 329 | 20260727 | 14.1623 |
| 330 | 20260728 | 14.0765 |
| 331 | 20260729 | 13.9912 |
| 332 | 20260730 | 13.896 |
| 333 | 20260731 | 13.7998 |
| 334 | 20260803 | 13.6998 |
| 335 | 20260804 | 13.6015 |
| 336 | 20260805 | 13.5128 |
| 337 | 20260806 | 13.422 |
| 338 | 20260807 | 13.3458 |
| 339 | 20260810 | 13.2542 |
| 340 | 20260811 | 13.1513 |
| 341 | 20260812 | 13.0473 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 6.5402 |
| 2 | 20250620 | 6.5482 |
| 3 | 20250623 | 6.5572 |
| 4 | 20250624 | 6.5679 |
| 5 | 20250625 | 6.5815 |
| 6 | 20250626 | 6.5938 |
| 7 | 20250627 | 6.6073 |
| 8 | 20250630 | 6.6204 |
| 9 | 20250701 | 6.6322 |
| 10 | 20250702 | 6.6448 |
| 11 | 20250703 | 6.6593 |
| 12 | 20250704 | 6.6789 |
| 13 | 20250707 | 6.6983 |
| 14 | 20250708 | 6.7192 |
| 15 | 20250709 | 6.7387 |
| 16 | 20250710 | 6.7579 |
| 17 | 20250711 | 6.777 |
| 18 | 20250714 | 6.7962 |
| 19 | 20250715 | 6.814 |
| 20 | 20250716 | 6.83 |
| 21 | 20250717 | 6.8463 |
| 22 | 20250718 | 6.8623 |
| 23 | 20250721 | 6.8795 |
| 24 | 20250722 | 6.8959 |
| 25 | 20250723 | 6.9109 |
| 26 | 20250724 | 6.9276 |
| 27 | 20250725 | 6.9434 |
| 28 | 20250728 | 6.9595 |
| 29 | 20250729 | 6.9761 |
| 30 | 20250730 | 6.9904 |
| 31 | 20250731 | 7.0021 |
| 32 | 20250801 | 7.0133 |
| 33 | 20250804 | 7.0255 |
| 34 | 20250805 | 7.0382 |
| 35 | 20250806 | 7.0519 |
| 36 | 20250807 | 7.0661 |
| 37 | 20250808 | 7.0792 |
| 38 | 20250811 | 7.0931 |
| 39 | 20250812 | 7.1067 |
| 40 | 20250813 | 7.12 |
| 41 | 20250814 | 7.1328 |
| 42 | 20250815 | 7.1458 |
| 43 | 20250818 | 7.1596 |
| 44 | 20250819 | 7.1752 |
| 45 | 20250820 | 7.1902 |
| 46 | 20250821 | 7.2035 |
| 47 | 20250822 | 7.2192 |
| 48 | 20250825 | 7.2344 |
| 49 | 20250826 | 7.2497 |
| 50 | 20250827 | 7.2622 |
| 51 | 20250828 | 7.2743 |
| 52 | 20250829 | 7.2861 |
| 53 | 20250901 | 7.2936 |
| 54 | 20250902 | 7.3015 |
| 55 | 20250903 | 7.3077 |
| 56 | 20250904 | 7.3145 |
| 57 | 20250905 | 7.3232 |
| 58 | 20250908 | 7.3336 |
| 59 | 20250909 | 7.3422 |
| 60 | 20250910 | 7.3497 |
| 61 | 20250911 | 7.3562 |
| 62 | 20250912 | 7.3644 |
| 63 | 20250915 | 7.3804 |
| 64 | 20250916 | 7.4049 |
| 65 | 20250917 | 7.436 |
| 66 | 20250918 | 7.4759 |
| 67 | 20250919 | 7.5018 |
| 68 | 20250922 | 7.5283 |
| 69 | 20250923 | 7.5653 |
| 70 | 20250924 | 7.5972 |
| 71 | 20250925 | 7.6238 |
| 72 | 20250926 | 7.6658 |
| 73 | 20250929 | 7.7232 |
| 74 | 20250930 | 7.7793 |
| 75 | 20251009 | 7.8379 |
| 76 | 20251010 | 7.8854 |
| 77 | 20251013 | 7.9286 |
| 78 | 20251014 | 7.9729 |
| 79 | 20251015 | 8.0232 |
| 80 | 20251016 | 8.0672 |
| 81 | 20251017 | 8.1091 |
| 82 | 20251020 | 8.1508 |
| 83 | 20251021 | 8.1937 |
| 84 | 20251022 | 8.234 |
| 85 | 20251023 | 8.2728 |
| 86 | 20251024 | 8.3132 |
| 87 | 20251027 | 8.3574 |
| 88 | 20251028 | 8.4062 |
| 89 | 20251029 | 8.4544 |
| 90 | 20251030 | 8.4947 |
| 91 | 20251031 | 8.5428 |
| 92 | 20251103 | 8.5841 |
| 93 | 20251104 | 8.6233 |
| 94 | 20251105 | 8.6525 |
| 95 | 20251106 | 8.6883 |
| 96 | 20251107 | 8.729 |
| 97 | 20251110 | 8.7743 |
| 98 | 20251111 | 8.8157 |
| 99 | 20251112 | 8.8645 |
| 100 | 20251113 | 8.9095 |
| 101 | 20251114 | 8.9435 |
| 102 | 20251117 | 8.9812 |
| 103 | 20251118 | 9.0147 |
| 104 | 20251119 | 9.0466 |
| 105 | 20251120 | 9.0763 |
| 106 | 20251121 | 9.1086 |
| 107 | 20251124 | 9.1422 |
| 108 | 20251125 | 9.1772 |
| 109 | 20251126 | 9.2138 |
| 110 | 20251127 | 9.2558 |
| 111 | 20251128 | 9.2959 |
| 112 | 20251201 | 9.3377 |
| 113 | 20251202 | 9.3829 |
| 114 | 20251203 | 9.4285 |
| 115 | 20251204 | 9.4684 |
| 116 | 20251205 | 9.5066 |
| 117 | 20251208 | 9.5472 |
| 118 | 20251209 | 9.5849 |
| 119 | 20251210 | 9.6227 |
| 120 | 20251211 | 9.6585 |
| 121 | 20251212 | 9.6956 |
| 122 | 20251215 | 9.7307 |
| 123 | 20251216 | 9.7626 |
| 124 | 20251217 | 9.7943 |
| 125 | 20251218 | 9.8238 |
| 126 | 20251219 | 9.855 |
| 127 | 20251222 | 9.8882 |
| 128 | 20251223 | 9.9225 |
| 129 | 20251224 | 9.9608 |
| 130 | 20251225 | 10.0089 |
| 131 | 20251226 | 10.0582 |
| 132 | 20251229 | 10.1092 |
| 133 | 20251230 | 10.1734 |
| 134 | 20251231 | 10.2477 |
| 135 | 20260105 | 10.3217 |
| 136 | 20260106 | 10.4056 |
| 137 | 20260107 | 10.4871 |
| 138 | 20260108 | 10.5744 |
| 139 | 20260109 | 10.6742 |
| 140 | 20260112 | 10.7783 |
| 141 | 20260113 | 10.8698 |
| 142 | 20260114 | 10.9605 |
| 143 | 20260115 | 11.0431 |
| 144 | 20260116 | 11.1372 |
| 145 | 20260119 | 11.2341 |
| 146 | 20260120 | 11.3304 |
| 147 | 20260121 | 11.4325 |
| 148 | 20260122 | 11.5304 |
| 149 | 20260123 | 11.6291 |
| 150 | 20260126 | 11.7221 |
| 151 | 20260127 | 11.8134 |
| 152 | 20260128 | 11.8986 |
| 153 | 20260129 | 11.9782 |
| 154 | 20260130 | 12.0577 |
| 155 | 20260202 | 12.1356 |
| 156 | 20260203 | 12.2166 |
| 157 | 20260204 | 12.2957 |
| 158 | 20260205 | 12.3696 |
| 159 | 20260206 | 12.4497 |
| 160 | 20260209 | 12.5318 |
| 161 | 20260210 | 12.63 |
| 162 | 20260211 | 12.7327 |
| 163 | 20260212 | 12.8297 |
| 164 | 20260213 | 12.9313 |
| 165 | 20260224 | 13.0277 |
| 166 | 20260225 | 13.1204 |
| 167 | 20260226 | 13.2143 |
| 168 | 20260227 | 13.3137 |
| 169 | 20260302 | 13.4013 |
| 170 | 20260303 | 13.4785 |
| 171 | 20260304 | 13.558 |
| 172 | 20260305 | 13.6402 |
| 173 | 20260306 | 13.7237 |
| 174 | 20260309 | 13.8057 |
| 175 | 20260310 | 13.8956 |
| 176 | 20260311 | 13.9819 |
| 177 | 20260312 | 14.0634 |
| 178 | 20260313 | 14.1382 |
| 179 | 20260316 | 14.2107 |
| 180 | 20260317 | 14.2809 |
| 181 | 20260318 | 14.3527 |
| 182 | 20260319 | 14.4198 |
| 183 | 20260320 | 14.4773 |
| 184 | 20260323 | 14.5216 |
| 185 | 20260324 | 14.5594 |
| 186 | 20260325 | 14.5934 |
| 187 | 20260326 | 14.6358 |
| 188 | 20260327 | 14.6809 |
| 189 | 20260330 | 14.7174 |
| 190 | 20260331 | 14.7534 |
| 191 | 20260401 | 14.7948 |
| 192 | 20260402 | 14.8234 |
| 193 | 20260403 | 14.8386 |
| 194 | 20260407 | 14.8568 |
| 195 | 20260408 | 14.879 |
| 196 | 20260409 | 14.9087 |
| 197 | 20260410 | 14.9503 |
| 198 | 20260413 | 14.9887 |
| 199 | 20260414 | 15.0262 |
| 200 | 20260415 | 15.0688 |
| 201 | 20260416 | 15.1158 |
| 202 | 20260417 | 15.1593 |
| 203 | 20260420 | 15.2047 |
| 204 | 20260421 | 15.2554 |
| 205 | 20260422 | 15.3078 |
| 206 | 20260423 | 15.365 |
| 207 | 20260424 | 15.4177 |
| 208 | 20260427 | 15.4596 |
| 209 | 20260428 | 15.4901 |
| 210 | 20260429 | 15.527 |
| 211 | 20260430 | 15.5565 |
| 212 | 20260506 | 15.5913 |
| 213 | 20260507 | 15.6265 |
| 214 | 20260508 | 15.6688 |
| 215 | 20260511 | 15.7017 |
| 216 | 20260512 | 15.7334 |
| 217 | 20260513 | 15.7626 |
| 218 | 20260514 | 15.7822 |
| 219 | 20260515 | 15.8048 |
| 220 | 20260518 | 15.8363 |
| 221 | 20260519 | 15.8807 |
| 222 | 20260520 | 15.9233 |
| 223 | 20260521 | 15.9749 |
| 224 | 20260522 | 16.027 |
| 225 | 20260525 | 16.0777 |
| 226 | 20260526 | 16.1226 |
| 227 | 20260527 | 16.1571 |
| 228 | 20260528 | 16.1882 |
| 229 | 20260529 | 16.213 |
| 230 | 20260601 | 16.2344 |
| 231 | 20260602 | 16.2561 |
| 232 | 20260603 | 16.2752 |
| 233 | 20260604 | 16.292 |
| 234 | 20260605 | 16.3109 |
| 235 | 20260608 | 16.3291 |
| 236 | 20260609 | 16.3483 |
| 237 | 20260610 | 16.3574 |
| 238 | 20260611 | 16.3672 |
| 239 | 20260612 | 16.3802 |
| 240 | 20260615 | 16.3998 |
| 241 | 20260616 | 16.4183 |
| 242 | 20260617 | 16.4377 |
| 243 | 20260618 | 16.4611 |
| 244 | 20260622 | 16.4832 |
| 245 | 20260623 | 16.5042 |
| 246 | 20260624 | 16.5239 |
| 247 | 20260625 | 16.5397 |
| 248 | 20260626 | 16.5486 |
| 249 | 20260629 | 16.5527 |
| 250 | 20260630 | 16.5501 |
| 251 | 20260701 | 16.5467 |
| 252 | 20260702 | 16.5393 |
| 253 | 20260703 | 16.5287 |
| 254 | 20260706 | 16.4964 |
| 255 | 20260707 | 16.4612 |
| 256 | 20260708 | 16.4104 |
| 257 | 20260709 | 16.3631 |
| 258 | 20260710 | 16.3107 |
| 259 | 20260713 | 16.2402 |
| 260 | 20260714 | 16.1653 |
| 261 | 20260715 | 16.1026 |
| 262 | 20260716 | 16.04 |
| 263 | 20260717 | 15.9796 |
| 264 | 20260720 | 15.9069 |
| 265 | 20260721 | 15.8356 |
| 266 | 20260722 | 15.7623 |
| 267 | 20260723 | 15.6862 |
| 268 | 20260724 | 15.6099 |
| 269 | 20260727 | 15.5361 |
| 270 | 20260728 | 15.4684 |
| 271 | 20260729 | 15.4056 |
| 272 | 20260730 | 15.3482 |
| 273 | 20260731 | 15.3001 |
| 274 | 20260803 | 15.2538 |
| 275 | 20260804 | 15.2093 |
| 276 | 20260805 | 15.1649 |
| 277 | 20260806 | 15.1217 |
| 278 | 20260807 | 15.0827 |
| 279 | 20260810 | 15.0375 |
| 280 | 20260811 | 14.9897 |
| 281 | 20260812 | 14.9276 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 8.2623 |
| 2 | 20251229 | 8.2943 |
| 3 | 20251230 | 8.3321 |
| 4 | 20251231 | 8.3758 |
| 5 | 20260105 | 8.4196 |
| 6 | 20260106 | 8.4672 |
| 7 | 20260107 | 8.5144 |
| 8 | 20260108 | 8.5641 |
| 9 | 20260109 | 8.6187 |
| 10 | 20260112 | 8.6758 |
| 11 | 20260113 | 8.7278 |
| 12 | 20260114 | 8.7798 |
| 13 | 20260115 | 8.8291 |
| 14 | 20260116 | 8.883 |
| 15 | 20260119 | 8.9375 |
| 16 | 20260120 | 8.9925 |
| 17 | 20260121 | 9.0497 |
| 18 | 20260122 | 9.1055 |
| 19 | 20260123 | 9.1613 |
| 20 | 20260126 | 9.2124 |
| 21 | 20260127 | 9.2624 |
| 22 | 20260128 | 9.3096 |
| 23 | 20260129 | 9.3544 |
| 24 | 20260130 | 9.3993 |
| 25 | 20260202 | 9.4443 |
| 26 | 20260203 | 9.4908 |
| 27 | 20260204 | 9.5359 |
| 28 | 20260205 | 9.5785 |
| 29 | 20260206 | 9.6248 |
| 30 | 20260209 | 9.672 |
| 31 | 20260210 | 9.7256 |
| 32 | 20260211 | 9.7815 |
| 33 | 20260212 | 9.8352 |
| 34 | 20260213 | 9.8918 |
| 35 | 20260224 | 9.9463 |
| 36 | 20260225 | 9.999 |
| 37 | 20260226 | 10.0523 |
| 38 | 20260227 | 10.1081 |
| 39 | 20260302 | 10.1582 |
| 40 | 20260303 | 10.2018 |
| 41 | 20260304 | 10.2469 |
| 42 | 20260305 | 10.293 |
| 43 | 20260306 | 10.3393 |
| 44 | 20260309 | 10.3849 |
| 45 | 20260310 | 10.4324 |
| 46 | 20260311 | 10.4777 |
| 47 | 20260312 | 10.5228 |
| 48 | 20260313 | 10.5654 |
| 49 | 20260316 | 10.6067 |
| 50 | 20260317 | 10.6463 |
| 51 | 20260318 | 10.6866 |
| 52 | 20260319 | 10.724 |
| 53 | 20260320 | 10.7582 |
| 54 | 20260323 | 10.7901 |
| 55 | 20260324 | 10.8228 |
| 56 | 20260325 | 10.8583 |
| 57 | 20260326 | 10.8932 |
| 58 | 20260327 | 10.928 |
| 59 | 20260330 | 10.9618 |
| 60 | 20260331 | 10.9955 |
| 61 | 20260401 | 11.0295 |
| 62 | 20260402 | 11.063 |
| 63 | 20260403 | 11.0953 |
| 64 | 20260407 | 11.1284 |
| 65 | 20260408 | 11.1642 |
| 66 | 20260409 | 11.1985 |
| 67 | 20260410 | 11.2347 |
| 68 | 20260413 | 11.272 |
| 69 | 20260414 | 11.3114 |
| 70 | 20260415 | 11.3475 |
| 71 | 20260416 | 11.3835 |
| 72 | 20260417 | 11.4216 |
| 73 | 20260420 | 11.4636 |
| 74 | 20260421 | 11.509 |
| 75 | 20260422 | 11.5536 |
| 76 | 20260423 | 11.6014 |
| 77 | 20260424 | 11.6476 |
| 78 | 20260427 | 11.691 |
| 79 | 20260428 | 11.7303 |
| 80 | 20260429 | 11.7702 |
| 81 | 20260430 | 11.811 |
| 82 | 20260506 | 11.8532 |
| 83 | 20260507 | 11.898 |
| 84 | 20260508 | 11.9433 |
| 85 | 20260511 | 11.9897 |
| 86 | 20260512 | 12.0346 |
| 87 | 20260513 | 12.0802 |
| 88 | 20260514 | 12.1216 |
| 89 | 20260515 | 12.1663 |
| 90 | 20260518 | 12.2127 |
| 91 | 20260519 | 12.2588 |
| 92 | 20260520 | 12.3004 |
| 93 | 20260521 | 12.3405 |
| 94 | 20260522 | 12.3766 |
| 95 | 20260525 | 12.4089 |
| 96 | 20260526 | 12.4417 |
| 97 | 20260527 | 12.4715 |
| 98 | 20260528 | 12.4967 |
| 99 | 20260529 | 12.5209 |
| 100 | 20260601 | 12.546 |
| 101 | 20260602 | 12.5709 |
| 102 | 20260603 | 12.5975 |
| 103 | 20260604 | 12.6254 |
| 104 | 20260605 | 12.6543 |
| 105 | 20260608 | 12.682 |
| 106 | 20260609 | 12.7098 |
| 107 | 20260610 | 12.733 |
| 108 | 20260611 | 12.7563 |
| 109 | 20260612 | 12.7804 |
| 110 | 20260615 | 12.8062 |
| 111 | 20260616 | 12.8313 |
| 112 | 20260617 | 12.8561 |
| 113 | 20260618 | 12.8814 |
| 114 | 20260622 | 12.9074 |
| 115 | 20260623 | 12.9306 |
| 116 | 20260624 | 12.9544 |
| 117 | 20260625 | 12.978 |
| 118 | 20260626 | 12.9985 |
| 119 | 20260629 | 13.0192 |
| 120 | 20260630 | 13.0418 |
| 121 | 20260701 | 13.0655 |
| 122 | 20260702 | 13.09 |
| 123 | 20260703 | 13.1184 |
| 124 | 20260706 | 13.1415 |
| 125 | 20260707 | 13.1619 |
| 126 | 20260708 | 13.1792 |
| 127 | 20260709 | 13.1972 |
| 128 | 20260710 | 13.2154 |
| 129 | 20260713 | 13.2306 |
| 130 | 20260714 | 13.2457 |
| 131 | 20260715 | 13.2605 |
| 132 | 20260716 | 13.2731 |
| 133 | 20260717 | 13.2841 |
| 134 | 20260720 | 13.2931 |
| 135 | 20260721 | 13.304 |
| 136 | 20260722 | 13.3146 |
| 137 | 20260723 | 13.3262 |
| 138 | 20260724 | 13.3361 |
| 139 | 20260727 | 13.3479 |
| 140 | 20260728 | 13.3588 |
| 141 | 20260729 | 13.3708 |
| 142 | 20260730 | 13.3829 |
| 143 | 20260731 | 13.3963 |
| 144 | 20260803 | 13.4111 |
| 145 | 20260804 | 13.4276 |
| 146 | 20260805 | 13.4447 |
| 147 | 20260806 | 13.4615 |
| 148 | 20260807 | 13.4776 |
| 149 | 20260810 | 13.4942 |
| 150 | 20260811 | 13.5117 |
| 151 | 20260812 | 13.5298 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 0.5673 | 0.5905 | -0.0465 |
| 2 | 20260212 | 0.6305 | 0.5985 | 0.064 |
| 3 | 20260213 | 0.7279 | 0.6244 | 0.207 |
| 4 | 20260224 | 0.7616 | 0.6518 | 0.2195 |
| 5 | 20260225 | 0.7315 | 0.6678 | 0.1274 |
| 6 | 20260226 | 0.7123 | 0.6767 | 0.0712 |
| 7 | 20260227 | 0.7394 | 0.6892 | 0.1003 |
| 8 | 20260302 | 0.6413 | 0.6796 | -0.0766 |
| 9 | 20260303 | 0.4391 | 0.6315 | -0.3848 |
| 10 | 20260304 | 0.2988 | 0.565 | -0.5323 |
| 11 | 20260305 | 0.215 | 0.495 | -0.56 |
| 12 | 20260306 | 0.1493 | 0.4259 | -0.5531 |
| 13 | 20260309 | 0.0778 | 0.3562 | -0.557 |
| 14 | 20260310 | 0.0775 | 0.3005 | -0.446 |
| 15 | 20260311 | 0.0381 | 0.248 | -0.4199 |
| 16 | 20260312 | -0.0188 | 0.1946 | -0.4268 |
| 17 | 20260313 | -0.1126 | 0.1332 | -0.4915 |
| 18 | 20260316 | -0.2055 | 0.0655 | -0.5419 |
| 19 | 20260317 | -0.3055 | -0.0087 | -0.5935 |
| 20 | 20260318 | -0.3604 | -0.079 | -0.5626 |
| 21 | 20260319 | -0.4511 | -0.1535 | -0.5953 |
| 22 | 20260320 | -0.5466 | -0.2321 | -0.629 |
| 23 | 20260323 | -0.6726 | -0.3202 | -0.7049 |
| 24 | 20260324 | -0.7493 | -0.406 | -0.6866 |
| 25 | 20260325 | -0.7538 | -0.4756 | -0.5565 |
| 26 | 20260326 | -0.7599 | -0.5325 | -0.4549 |
| 27 | 20260327 | -0.7584 | -0.5777 | -0.3616 |
| 28 | 20260330 | -0.751 | -0.6123 | -0.2774 |
| 29 | 20260331 | -0.7343 | -0.6367 | -0.1951 |
| 30 | 20260401 | -0.692 | -0.6478 | -0.0885 |
| 31 | 20260402 | -0.6869 | -0.6556 | -0.0627 |
| 32 | 20260403 | -0.7102 | -0.6665 | -0.0874 |
| 33 | 20260407 | -0.7164 | -0.6765 | -0.0798 |
| 34 | 20260408 | -0.646 | -0.6704 | 0.0487 |
| 35 | 20260409 | -0.6139 | -0.6591 | 0.0904 |
| 36 | 20260410 | -0.5011 | -0.6275 | 0.2528 |
| 37 | 20260413 | -0.4206 | -0.5861 | 0.331 |
| 38 | 20260414 | -0.328 | -0.5345 | 0.413 |
| 39 | 20260415 | -0.2661 | -0.4808 | 0.4294 |
| 40 | 20260416 | -0.1938 | -0.4234 | 0.4592 |
| 41 | 20260417 | -0.1549 | -0.3697 | 0.4296 |
| 42 | 20260420 | -0.0979 | -0.3154 | 0.4348 |
| 43 | 20260421 | 0.0013 | -0.252 | 0.5066 |
| 44 | 20260422 | 0.0694 | -0.1878 | 0.5143 |
| 45 | 20260423 | 0.1882 | -0.1126 | 0.6015 |
| 46 | 20260424 | 0.2568 | -0.0387 | 0.591 |
| 47 | 20260427 | 0.2581 | 0.0207 | 0.475 |
| 48 | 20260428 | 0.151 | 0.0467 | 0.2085 |
| 49 | 20260429 | 0.0717 | 0.0517 | 0.0399 |
| 50 | 20260430 | 0.0286 | 0.0471 | -0.0369 |
| 51 | 20260506 | 0.0369 | 0.0451 | -0.0163 |
| 52 | 20260507 | 0.0892 | 0.0539 | 0.0707 |
| 53 | 20260508 | 0.1675 | 0.0766 | 0.1817 |
| 54 | 20260511 | 0.2365 | 0.1086 | 0.2558 |
| 55 | 20260512 | 0.2647 | 0.1398 | 0.2498 |
| 56 | 20260513 | 0.279 | 0.1676 | 0.2227 |
| 57 | 20260514 | 0.2144 | 0.177 | 0.0748 |
| 58 | 20260515 | 0.238 | 0.1892 | 0.0976 |
| 59 | 20260518 | 0.308 | 0.2129 | 0.19 |
| 60 | 20260519 | 0.3704 | 0.2444 | 0.252 |
| 61 | 20260520 | 0.3801 | 0.2716 | 0.217 |
| 62 | 20260521 | 0.416 | 0.3005 | 0.2311 |
| 63 | 20260522 | 0.4251 | 0.3254 | 0.1994 |
| 64 | 20260525 | 0.3906 | 0.3384 | 0.1044 |
| 65 | 20260526 | 0.3089 | 0.3325 | -0.0472 |
| 66 | 20260527 | 0.1568 | 0.2974 | -0.2811 |
| 67 | 20260528 | 0.0008 | 0.2381 | -0.4746 |
| 68 | 20260529 | -0.1646 | 0.1575 | -0.6442 |
| 69 | 20260601 | -0.2691 | 0.0722 | -0.6826 |
| 70 | 20260602 | -0.3591 | -0.0141 | -0.6901 |
| 71 | 20260603 | -0.4439 | -0.1 | -0.6877 |
| 72 | 20260604 | -0.4933 | -0.1787 | -0.6292 |
| 73 | 20260605 | -0.5096 | -0.2448 | -0.5295 |
| 74 | 20260608 | -0.5429 | -0.3045 | -0.4769 |
| 75 | 20260609 | -0.5811 | -0.3598 | -0.4427 |
| 76 | 20260610 | -0.6922 | -0.4263 | -0.5319 |
| 77 | 20260611 | -0.7865 | -0.4983 | -0.5764 |
| 78 | 20260612 | -0.8339 | -0.5655 | -0.5369 |
| 79 | 20260615 | -0.8225 | -0.6169 | -0.4112 |
| 80 | 20260616 | -0.8145 | -0.6564 | -0.3162 |
| 81 | 20260617 | -0.8165 | -0.6884 | -0.2562 |
| 82 | 20260618 | -0.7944 | -0.7096 | -0.1696 |
| 83 | 20260622 | -0.7632 | -0.7203 | -0.0858 |
| 84 | 20260623 | -0.7501 | -0.7263 | -0.0476 |
| 85 | 20260624 | -0.7296 | -0.7269 | -0.0054 |
| 86 | 20260625 | -0.7252 | -0.7266 | 0.0027 |
| 87 | 20260626 | -0.7694 | -0.7351 | -0.0684 |
| 88 | 20260629 | -0.8047 | -0.7491 | -0.1113 |
| 89 | 20260630 | -0.7898 | -0.7572 | -0.0651 |
| 90 | 20260701 | -0.7611 | -0.758 | -0.0062 |
| 91 | 20260702 | -0.7188 | -0.7501 | 0.0627 |
| 92 | 20260703 | -0.5937 | -0.7188 | 0.2504 |
| 93 | 20260706 | -0.5766 | -0.6904 | 0.2276 |
| 94 | 20260707 | -0.5982 | -0.672 | 0.1475 |
| 95 | 20260708 | -0.6729 | -0.6721 | -0.0015 |
| 96 | 20260709 | -0.7118 | -0.6801 | -0.0634 |
| 97 | 20260710 | -0.7277 | -0.6896 | -0.0763 |
| 98 | 20260713 | -0.7974 | -0.7112 | -0.1724 |
| 99 | 20260714 | -0.8388 | -0.7367 | -0.2043 |
| 100 | 20260715 | -0.8634 | -0.762 | -0.2027 |
| 101 | 20260716 | -0.8847 | -0.7866 | -0.1963 |
| 102 | 20260717 | -0.9345 | -0.8161 | -0.2366 |
| 103 | 20260720 | -0.9787 | -0.8487 | -0.2601 |
| 104 | 20260721 | -0.9767 | -0.8743 | -0.2049 |
| 105 | 20260722 | -0.9792 | -0.8953 | -0.1678 |
| 106 | 20260723 | -0.9492 | -0.906 | -0.0863 |
| 107 | 20260724 | -0.9476 | -0.9144 | -0.0665 |
| 108 | 20260727 | -0.9108 | -0.9136 | 0.0056 |
| 109 | 20260728 | -0.8828 | -0.9075 | 0.0494 |
| 110 | 20260729 | -0.8284 | -0.8917 | 0.1265 |
| 111 | 20260730 | -0.7812 | -0.8696 | 0.1767 |
| 112 | 20260731 | -0.6938 | -0.8344 | 0.2812 |
| 113 | 20260803 | -0.5975 | -0.787 | 0.3791 |
| 114 | 20260804 | -0.4977 | -0.7292 | 0.463 |
| 115 | 20260805 | -0.3906 | -0.6615 | 0.5416 |
| 116 | 20260806 | -0.3175 | -0.5927 | 0.5503 |
| 117 | 20260807 | -0.259 | -0.5259 | 0.5339 |
| 118 | 20260810 | -0.2078 | -0.4623 | 0.509 |
| 119 | 20260811 | -0.1645 | -0.4027 | 0.4765 |
| 120 | 20260812 | -0.1231 | -0.3468 | 0.4474 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 66.53 | 45.62 | 108.34 |
| 2 | 20260212 | 68.1 | 53.11 | 98.06 |
| 3 | 20260213 | 74.39 | 60.21 | 102.77 |
| 4 | 20260224 | 75.32 | 65.24 | 95.47 |
| 5 | 20260225 | 71.37 | 67.29 | 79.54 |
| 6 | 20260226 | 69.95 | 68.17 | 73.51 |
| 7 | 20260227 | 72.25 | 69.53 | 77.7 |
| 8 | 20260302 | 59.61 | 66.23 | 46.38 |
| 9 | 20260303 | 41.13 | 57.86 | 7.67 |
| 10 | 20260304 | 32.42 | 49.38 | -1.51 |
| 11 | 20260305 | 29.79 | 42.85 | 3.68 |
| 12 | 20260306 | 28.3 | 38.0 | 8.91 |
| 13 | 20260309 | 26.38 | 34.13 | 10.88 |
| 14 | 20260310 | 32.2 | 33.48 | 29.63 |
| 15 | 20260311 | 31.49 | 32.82 | 28.82 |
| 16 | 20260312 | 29.39 | 31.67 | 24.81 |
| 17 | 20260313 | 21.08 | 28.14 | 6.95 |
| 18 | 20260316 | 18.92 | 25.07 | 6.62 |
| 19 | 20260317 | 12.9 | 21.01 | -3.32 |
| 20 | 20260318 | 13.58 | 18.54 | 3.67 |
| 21 | 20260319 | 10.13 | 15.73 | -1.08 |
| 22 | 20260320 | 7.29 | 12.92 | -3.98 |
| 23 | 20260323 | 5.58 | 10.47 | -4.21 |
| 24 | 20260324 | 7.31 | 9.42 | 3.11 |
| 25 | 20260325 | 16.14 | 11.66 | 25.11 |
| 26 | 20260326 | 22.34 | 15.22 | 36.59 |
| 27 | 20260327 | 26.05 | 18.83 | 40.5 |
| 28 | 20260330 | 30.29 | 22.65 | 45.58 |
| 29 | 20260331 | 36.25 | 27.19 | 54.39 |
| 30 | 20260401 | 47.35 | 33.91 | 74.23 |
| 31 | 20260402 | 46.83 | 38.22 | 64.07 |
| 32 | 20260403 | 35.29 | 37.24 | 31.4 |
| 33 | 20260407 | 25.79 | 33.42 | 10.52 |
| 34 | 20260408 | 43.18 | 36.68 | 56.19 |
| 35 | 20260409 | 44.04 | 39.13 | 53.86 |
| 36 | 20260410 | 54.32 | 44.19 | 74.57 |
| 37 | 20260413 | 58.44 | 48.94 | 77.42 |
| 38 | 20260414 | 66.17 | 54.68 | 89.14 |
| 39 | 20260415 | 68.43 | 59.27 | 86.76 |
| 40 | 20260416 | 74.12 | 64.22 | 93.93 |
| 41 | 20260417 | 73.89 | 67.44 | 86.79 |
| 42 | 20260420 | 78.05 | 70.98 | 92.19 |
| 43 | 20260421 | 79.9 | 73.95 | 91.78 |
| 44 | 20260422 | 78.63 | 75.51 | 84.86 |
| 45 | 20260423 | 76.62 | 75.88 | 78.1 |
| 46 | 20260424 | 71.32 | 74.36 | 65.24 |
| 47 | 20260427 | 59.66 | 69.46 | 40.05 |
| 48 | 20260428 | 40.1 | 59.67 | 0.95 |
| 49 | 20260429 | 29.25 | 49.53 | -11.32 |
| 50 | 20260430 | 24.64 | 41.23 | -8.56 |
| 51 | 20260506 | 27.12 | 36.53 | 8.29 |
| 52 | 20260507 | 34.85 | 35.97 | 32.61 |
| 53 | 20260508 | 45.04 | 38.99 | 57.13 |
| 54 | 20260511 | 54.97 | 44.32 | 76.27 |
| 55 | 20260512 | 58.3 | 48.98 | 76.95 |
| 56 | 20260513 | 59.84 | 52.6 | 74.33 |
| 57 | 20260514 | 50.55 | 51.92 | 47.82 |
| 58 | 20260515 | 54.74 | 52.86 | 58.51 |
| 59 | 20260518 | 60.6 | 55.44 | 70.92 |
| 60 | 20260519 | 64.86 | 58.58 | 77.43 |
| 61 | 20260520 | 61.73 | 59.63 | 65.93 |
| 62 | 20260521 | 65.18 | 61.48 | 72.57 |
| 63 | 20260522 | 65.04 | 62.67 | 69.79 |
| 64 | 20260525 | 58.75 | 61.36 | 53.52 |
| 65 | 20260526 | 46.05 | 56.26 | 25.63 |
| 66 | 20260527 | 32.67 | 48.39 | 1.22 |
| 67 | 20260528 | 23.6 | 40.13 | -9.45 |
| 68 | 20260529 | 16.83 | 32.36 | -14.23 |
| 69 | 20260601 | 14.77 | 26.5 | -8.7 |
| 70 | 20260602 | 12.21 | 21.73 | -6.85 |
| 71 | 20260603 | 8.7 | 17.39 | -8.68 |
| 72 | 20260604 | 10.77 | 15.18 | 1.94 |
| 73 | 20260605 | 15.53 | 15.3 | 16.0 |
| 74 | 20260608 | 19.29 | 16.63 | 24.62 |
| 75 | 20260609 | 20.48 | 17.91 | 25.61 |
| 76 | 20260610 | 13.65 | 16.49 | 7.97 |
| 77 | 20260611 | 12.6 | 15.2 | 7.42 |
| 78 | 20260612 | 14.76 | 15.05 | 14.17 |
| 79 | 20260615 | 22.6 | 17.57 | 32.66 |
| 80 | 20260616 | 26.13 | 20.42 | 37.56 |
| 81 | 20260617 | 25.63 | 22.16 | 32.56 |
| 82 | 20260618 | 28.98 | 24.43 | 38.07 |
| 83 | 20260622 | 34.04 | 27.63 | 46.85 |
| 84 | 20260623 | 36.66 | 30.64 | 48.69 |
| 85 | 20260624 | 40.12 | 33.8 | 52.77 |
| 86 | 20260625 | 33.36 | 33.66 | 32.77 |
| 87 | 20260626 | 22.44 | 29.92 | 7.48 |
| 88 | 20260629 | 18.9 | 26.24 | 4.21 |
| 89 | 20260630 | 23.44 | 25.31 | 19.7 |
| 90 | 20260701 | 28.1 | 26.24 | 31.83 |
| 91 | 20260702 | 33.51 | 28.67 | 43.21 |
| 92 | 20260703 | 52.16 | 36.5 | 83.49 |
| 93 | 20260706 | 47.77 | 40.25 | 62.8 |
| 94 | 20260707 | 36.89 | 39.13 | 32.41 |
| 95 | 20260708 | 24.6 | 34.29 | 5.21 |
| 96 | 20260709 | 21.93 | 30.17 | 5.46 |
| 97 | 20260710 | 21.05 | 27.13 | 8.88 |
| 98 | 20260713 | 14.13 | 22.8 | -3.19 |
| 99 | 20260714 | 12.28 | 19.29 | -1.74 |
| 100 | 20260715 | 10.85 | 16.48 | -0.4 |
| 101 | 20260716 | 8.62 | 13.86 | -1.85 |
| 102 | 20260717 | 6.61 | 11.44 | -3.06 |
| 103 | 20260720 | 7.54 | 10.14 | 2.33 |
| 104 | 20260721 | 13.71 | 11.33 | 18.46 |
| 105 | 20260722 | 15.16 | 12.61 | 20.27 |
| 106 | 20260723 | 22.41 | 15.87 | 35.47 |
| 107 | 20260724 | 21.37 | 17.71 | 28.71 |
| 108 | 20260727 | 27.81 | 21.08 | 41.29 |
| 109 | 20260728 | 29.41 | 23.85 | 40.53 |
| 110 | 20260729 | 40.58 | 29.43 | 62.89 |
| 111 | 20260730 | 51.07 | 36.64 | 79.92 |
| 112 | 20260731 | 63.43 | 45.57 | 99.14 |
| 113 | 20260803 | 73.54 | 54.89 | 110.82 |
| 114 | 20260804 | 81.89 | 63.89 | 117.9 |
| 115 | 20260805 | 87.36 | 71.71 | 118.64 |
| 116 | 20260806 | 85.83 | 76.42 | 104.65 |
| 117 | 20260807 | 84.04 | 78.96 | 94.2 |
| 118 | 20260810 | 83.42 | 80.45 | 89.37 |
| 119 | 20260811 | 82.24 | 81.04 | 84.62 |
| 120 | 20260812 | 81.82 | 81.3 | 82.86 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 54.0 |
| `rating` | 中性 |
| `composite_direction` | 0.08 |
| `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` | 0.4 |
| `label` | 偏多 |
| `reason` | MACD 金叉，动能改善但仍需确认零轴位置；KDJ 超买提示过热 |

###### 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` | 0.0 |
| `label` | 中性 |
| `reason` | 缩量运行，方向确认度不足 |

###### 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` | 000559 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 67.0 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约32.5%，长周期风险中 |
| `updated_at` | 2026-08-12T18:07:36 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 73.8 | daily | 20260812 | 399 | 73.8 | 距今约0天，80日区间21.05%位置，量比0.67x |
| 2 | 黎明之星 | candlestick | bullish | 72.6 | daily | 20260812 | 399 | 72.6 | 距今约0天，80日区间21.05%位置，量比0.67x |
| 3 | 锤子线 | candlestick | watch | 67.1 | daily | 20260810 | 397 | 67.1 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 4 | 锤子线 | candlestick | watch | 67.1 | daily | 20260807 | 396 | 67.1 | 距今约5天，80日区间19.79%位置，量比0.93x |
| 5 | 长实体阳线 | candlestick | bullish | 66.6 | daily | 20260805 | 394 | 66.6 | 距今约7天，80日区间22.31%位置，量比1.29x |
| 6 | 长下影线 | candlestick | watch | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 7 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 8 | 长下影线 | candlestick | watch | 62.5 | daily | 20260807 | 396 | 62.5 | 距今约5天，80日区间19.79%位置，量比0.93x |
| 9 | 向下跳空缺口 | gap | bearish | 39.9 | daily | 20260527 | 345 | 39.9 | 距今约77天，80日区间21.15%位置，量比0.92x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约0天，80日区间21.05%位置，量比0.67x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约0天，80日区间21.05%位置，量比0.67x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约5天，80日区间19.79%位置，量比0.93x

###### 第 5 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7天，80日区间22.31%位置，量比1.29x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.8
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.9
- 2. 距今约5天，80日区间19.79%位置，量比0.93x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 16.45-16.66，尚未完全回补
- 2. 距今约77天，80日区间21.15%位置，量比0.92x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 73.8 | daily | 20260812 | 399 | 73.8 | 距今约0天，80日区间21.05%位置，量比0.67x |
| 2 | 黎明之星 | candlestick | bullish | 72.6 | daily | 20260812 | 399 | 72.6 | 距今约0天，80日区间21.05%位置，量比0.67x |
| 3 | 锤子线 | candlestick | watch | 67.1 | daily | 20260810 | 397 | 67.1 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 4 | 锤子线 | candlestick | watch | 67.1 | daily | 20260807 | 396 | 67.1 | 距今约5天，80日区间19.79%位置，量比0.93x |
| 5 | 长实体阳线 | candlestick | bullish | 66.6 | daily | 20260805 | 394 | 66.6 | 距今约7天，80日区间22.31%位置，量比1.29x |
| 6 | 长下影线 | candlestick | watch | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 7 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间20.14%位置，量比0.75x |
| 8 | 长下影线 | candlestick | watch | 62.5 | daily | 20260807 | 396 | 62.5 | 距今约5天，80日区间19.79%位置，量比0.93x |
| 9 | 向下跳空缺口 | gap | bearish | 39.9 | daily | 20260527 | 345 | 39.9 | 距今约77天，80日区间21.15%位置，量比0.92x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约0天，80日区间21.05%位置，量比0.67x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约0天，80日区间21.05%位置，量比0.67x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约5天，80日区间19.79%位置，量比0.93x

###### 第 5 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7天，80日区间22.31%位置，量比1.29x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.8
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间20.14%位置，量比0.75x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.9
- 2. 距今约5天，80日区间19.79%位置，量比0.93x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 16.45-16.66，尚未完全回补
- 2. 距今约77天，80日区间21.15%位置，量比0.92x

###### analysis_notes

- 数量：6

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行0.6%
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 3. 近一年最大回撤较深，反弹持续性需要成交量验证
- 4. 最近支撑 11.11，距现价 6.48%
- 5. 最近压力 12.1964，距现价 2.66%
- 6. 52周区间位置约 32.5%

###### evidence

- 数量：6

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行0.6%
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 3. 近一年最大回撤较深，反弹持续性需要成交量验证
- 4. 最近支撑 11.11，距现价 6.48%
- 5. 最近压力 12.1964，距现价 2.66%
- 6. 52周区间位置约 32.5%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 12.4257 |
| `invalid_price` | 10.8807 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 11.11 |
| `zone_low` | 10.8807 |
| `zone_high` | 11.3393 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 47 |
| `date` | 近20日 |
| `touches` | 9 |
| `volume_ratio` | 0.47 |
| `reaction_pct` | 7.92 |
| `distance_pct` | 6.48 |

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约7.9%
- 5. 距离现价约6.5%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 12.1964 |
| `zone_low` | 11.9671 |
| `zone_high` | 12.4257 |
| `type` | 跌破低点反压 |
| `strength` | 中 |
| `score` | 60 |
| `date` | 2026-08-06 |
| `touches` | 7 |
| `volume_ratio` | 0.58 |
| `reaction_pct` | 13.58 |
| `distance_pct` | 2.66 |

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. 20日高点

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、20日高点
- 2. 近126根K线触碰7次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约13.6%
- 5. 距离现价约2.7%

###### evidence

- 数量：3

- 1. 最近支撑 11.11，距现价 6.48%
- 2. 最近压力 12.1964，距现价 2.66%
- 3. 52周区间位置约 32.5%

###### 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` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260812 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 73.8 | 73.8 | 21.05 | 0.67 | 0 | 399 | 距今约0天，80日区间21.05%位置，量比0.67x | 缺失 / null |
| 2 | 20260812 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 72.6 | 72.6 | 21.05 | 0.67 | 0 | 399 | 距今约0天，80日区间21.05%位置，量比0.67x | 缺失 / null |
| 3 | 20260810 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 67.1 | 67.1 | 20.14 | 0.75 | 2 | 397 | 距今约2天，80日区间20.14%位置，量比0.75x | 缺失 / null |
| 4 | 20260807 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 67.1 | 67.1 | 19.79 | 0.93 | 5 | 396 | 距今约5天，80日区间19.79%位置，量比0.93x | 缺失 / null |
| 5 | 20260805 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 66.6 | 66.6 | 22.31 | 1.29 | 7 | 394 | 距今约7天，80日区间22.31%位置，量比1.29x | 缺失 / null |
| 6 | 20260810 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 62.5 | 62.5 | 20.14 | 0.75 | 2 | 397 | 距今约2天，80日区间20.14%位置，量比0.75x | 缺失 / null |
| 7 | 20260810 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 62.5 | 62.5 | 20.14 | 0.75 | 2 | 397 | 距今约2天，80日区间20.14%位置，量比0.75x | 缺失 / null |
| 8 | 20260807 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 62.5 | 62.5 | 19.79 | 0.93 | 5 | 396 | 距今约5天，80日区间19.79%位置，量比0.93x | 缺失 / null |
| 9 | 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 | 19.79 | 0.93 | 5 | 396 | 距今约5天，80日区间19.79%位置，量比0.93x | 缺失 / null |
| 10 | 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 | 19.79 | 0.93 | 5 | 396 | 距今约5天，80日区间19.79%位置，量比0.93x | 缺失 / null |
| 11 | 20260727 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 57.8 | 57.8 | 6.75 | 0.53 | 16 | 387 | 距今约16天，80日区间6.75%位置，量比0.53x | 缺失 / null |
| 12 | 20260811 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.0 | candlestick | 56.5 | 56.5 | 20.25 | 1.02 | 1 | 398 | 距今约1天，80日区间20.25%位置，量比1.02x | 缺失 / null |
| 13 | 20260811 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 56.5 | 56.5 | 20.25 | 1.02 | 1 | 398 | 距今约1天，80日区间20.25%位置，量比1.02x | 缺失 / null |
| 14 | 20260703 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 55.6 | 55.6 | 29.95 | 2.54 | 40 | 371 | 距今约40天，80日区间29.95%位置，量比2.54x | 缺失 / null |
| 15 | 20260710 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 54.8 | 54.8 | 7.9 | 0.97 | 33 | 376 | 距今约33天，80日区间7.9%位置，量比0.97x | 缺失 / null |
| 16 | 20260812 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 54.5 | 54.5 | 21.05 | 0.67 | 0 | 399 | 距今约0天，80日区间21.05%位置，量比0.67x | 缺失 / null |
| 17 | 20260723 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 53.8 | 53.8 | 7.89 | 0.55 | 20 | 385 | 距今约20天，80日区间7.89%位置，量比0.55x | 缺失 / null |
| 18 | 20260810 | 上吊线 | bearish | 0.58 | 上涨后长下影阴线，需警惕高位派发 | candlestick | 53.6 | 53.6 | 20.14 | 0.75 | 2 | 397 | 距今约2天，80日区间20.14%位置，量比0.75x | 缺失 / null |
| 19 | 20260807 | 上吊线 | bearish | 0.58 | 上涨后长下影阴线，需警惕高位派发 | candlestick | 53.6 | 53.6 | 19.79 | 0.93 | 5 | 396 | 距今约5天，80日区间19.79%位置，量比0.93x | 缺失 / null |
| 20 | 20260727 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 53.1 | 53.1 | 6.75 | 0.53 | 16 | 387 | 距今约16天，80日区间6.75%位置，量比0.53x | 缺失 / null |
| 21 | 20260714 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 53.1 | 53.1 | 3.83 | 0.58 | 29 | 378 | 距今约29天，80日区间3.83%位置，量比0.58x | near_range_low |
| 22 | 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 | 20.14 | 1.17 | 6 | 395 | 距今约6天，80日区间20.14%位置，量比1.17x | 缺失 / null |
| 23 | 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 | 52.2 | 52.2 | 21.05 | 0.67 | 0 | 399 | 距今约0天，80日区间21.05%位置，量比0.67x | 缺失 / null |
| 24 | 20260702 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 51.6 | 51.6 | 13.82 | 1.55 | 41 | 370 | 距今约41天，80日区间13.82%位置，量比1.55x | 缺失 / null |
| 25 | 20260806 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.2 | candlestick | 51.5 | 51.5 | 20.14 | 1.17 | 6 | 395 | 距今约6天，80日区间20.14%位置，量比1.17x | 缺失 / null |
| 26 | 20260727 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 49.6 | 49.6 | 6.75 | 0.53 | 16 | 387 | 距今约16天，80日区间6.75%位置，量比0.53x | 缺失 / null |
| 27 | 20260714 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.6 | candlestick | 48.5 | 48.5 | 3.83 | 0.58 | 29 | 378 | 距今约29天，80日区间3.83%位置，量比0.58x | near_range_low |
| 28 | 20260709 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 48.5 | 48.5 | 6.81 | 0.76 | 34 | 375 | 距今约34天，80日区间6.81%位置，量比0.76x | near_range_low |
| 29 | 20260716 | 黄昏十字星 | bearish | 0.72 | 中间为十字星，三日转弱确认度更高 | candlestick | 47.8 | 47.8 | 1.66 | 0.54 | 27 | 380 | 距今约27天，80日区间1.66%位置，量比0.54x | near_range_low |
| 30 | 20260716 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 47.8 | 47.8 | 1.66 | 0.54 | 27 | 380 | 距今约27天，80日区间1.66%位置，量比0.54x | near_range_low |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行0.6% |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行0.6% |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：1

| # | `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 | 20260527 | 向下跳空缺口 | gap | common_gap | bearish | false | 16.45 | 16.66 | 0.92 | 向下跳空 16.45-16.66，尚未完全回补 | 39.9 | 39.9 | 21.15 | 77 | 345 | 距今约77天，80日区间21.15%位置，量比0.92x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 11.88 |
| `volatility_60d_annualized_pct` | 49.09 |
| `max_drawdown_1y_pct` | -49.04 |
| `ma200` | 14.6765 |
| `ma200_state` | below |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 21.6 |
| `low` | 7.2 |
| `position_pct` | 32.5 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 5.6 |
| `3m` | -27.29 |
| `6m` | -30.28 |
| `12m` | 55.29 |

###### watch_items

- 数量：2

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 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` | 55 |
| `signal` | neutral_positive |
| `trend_stage` | 震荡整理 |
| `headline` | 震荡整理，现价在半年区间约 17.29% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 6.9%，相对 MA60 低 8.9%，MA20 近阶段上行 0.6%。
- 3. 动量指标上，MACD 为金叉，DIF=-0.1231，DEA=-0.3468，柱体收缩；KDJ 为超买区，无交叉，K=81.82，D=81.3，J=82.86。
- 4. 最近支撑关注 9.8107 - 10.2693（摆动低点，强度中，距离现价约15.49%）。
- 5. 最近压力关注 14.2107 - 14.6693（摆动高点，强度中，距离现价约21.55%）。
- 6. 半年区间看，价格位于 17.3% 分位，半年高点 20.68（2026-02-11），半年低点 10.04（2026-07-21），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超买
- 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 8.9%
- 2. MACD 位于零轴下方
- 3. MACD 柱体收缩，动能边际减弱
- 4. KDJ 处于超买区，已持续 7 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | 0.64 |
| `ma60_slope` | -3.44 |
| `price_vs_ma20` | 6.93 |
| `price_vs_ma60` | -8.95 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 11.812 |
| `ma10` | 11.617 |
| `ma20` | 11.11 |
| `ma60` | 13.0473 |
| `ma120` | 14.9276 |
| `ma250` | 13.5298 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 3.41 |
| `ma10` | 5.56 |
| `ma20` | 0.64 |
| `ma60` | -3.44 |
| `ma120` | -1.56 |
| `ma250` | 0.63 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 0.58 |
| `ma10` | 2.26 |
| `ma20` | 6.93 |
| `ma60` | -8.95 |
| `ma120` | -20.42 |
| `ma250` | -12.19 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-0.1231，DEA=-0.3468，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | shrinking |
| `histogram` | 0.4474 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | -0.1231 |
| `dea` | -0.3468 |
| `macd` | 0.4474 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=81.82，D=81.3，J=82.86 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 7 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 81.82 |
| `d` | 81.3 |
| `j` | 82.86 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 10.04 |
| `zone_low` | 9.8107 |
| `zone_high` | 10.2693 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 64 |
| `date` | 2026-07-21 |
| `touches` | 2 |
| `volume_ratio` | 0.55 |
| `reaction_pct` | 6.87 |
| `distance_pct` | 15.49 |

###### 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2次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约6.9%
- 5. 距离现价约15.5%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 14.44 |
| `zone_low` | 14.2107 |
| `zone_high` | 14.6693 |
| `type` | 摆动高点 |
| `strength` | 中 |
| `score` | 66 |
| `date` | 2026-07-03 |
| `touches` | 13 |
| `volume_ratio` | 0.81 |
| `reaction_pct` | 18.35 |
| `distance_pct` | 21.55 |

###### sources

- 数量：2

- 1. 摆动高点
- 2. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压
- 2. 近126根K线触碰13次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约18.4%
- 5. 距离现价约21.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 20.68 |
| `low` | 10.04 |
| `high_date` | 2026-02-11 |
| `low_date` | 2026-07-21 |
| `position_pct` | 17.29 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 0.64% · 距MA60 -8.95% | 中性 | 0.0 |
| 2 | MACD | 金叉，DIF=-0.1231，DEA=-0.3468，柱体收缩 | 零轴 below · 柱体 shrinking | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=81.82，D=81.3，J=82.86 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### 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 8.9% |
| 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 处于超买区，已持续 7 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 67.0 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约32.5%，长周期风险中 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 旅游/免税 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 旅游/免税 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0