# 永安药业(002365) 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：永安药业(002365)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:36
- 原始资产：002365_technical.json
- 技术JSON版本：technical-json-v7
- 分析模式：normal
- 原始K线数组长度：120
- 数据质量字段：sufficient=True；kline_count=400；min_required=60；status=sufficient
- 综合评分可用：true
- K线图可用：true

## 2. 给大模型的读取规则

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

### 2.1 特殊标的与数据守卫

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

- 风险/限制提示：无

## 4. 行情快照

- 最新价：13.52
- 涨跌幅：+0.52%
- 前收/推断前收：13.45
- 成交量：184621.00
- 成交额：2.49亿
- 5日涨跌幅：+6.04%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：80.0；评级：强多
- 摘要标题：上升趋势强化，现价在半年区间约 68.39% 位置
- 摘要分/趋势表达分：94.0
- 形态确认评分：43.3，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：偏弱，等待止跌确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +6.04%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +6.54%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +12.85%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +6.29%；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）：13.34 距离+1.31% 强度中
- 最近压力（形态确认层）：13.99 距离+3.50% 强度强
- 最近支撑（技术支撑按距离排序）：13.34 距离+1.31% 强度中
- 主要支撑（技术支撑按距离排序）：12.70 距离+6.04% 强度强
- 远端支撑（技术支撑按距离排序）：12.15 距离+10.13% 强度强
- 最近压力（技术压力按距离排序）：13.99 距离+3.50% 强度强
- 主要压力（技术压力按距离排序）：14.58 距离+7.84% 强度中
- 远端压力（技术压力按距离排序）：15.17 距离+12.20% 强度强
- 摘要关注支撑：12.70 距离+6.04% 强度强
- 摘要关注压力：15.17 距离+12.20% 强度强
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=13.48；MA10=13.05；MA20=12.79；MA60=11.68；MA120=12.73；MA250=14.99
- MACD最新：DIF=0.5315；DEA=0.4552；HIST=缺失 / null
- KDJ最新：K=66.59；D=63.23；J=73.31
- 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：43.3，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：偏弱，等待止跌确认；近期K线出现看跌孕线；最近缺口为向上跳空缺口，已回补；52周区间位置约28.91%，长周期风险中
- 偏向：bearish_wait_confirm
- 52周位置：+28.91%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260810 看跌孕线；方向=bearish；影响=77.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约2天，80日区间88.13%位置，量比1.68x
  - 20260807 看涨吞没；方向=bullish；影响=76.8；证据=阳线实体覆盖前一日阴线实体 / 距今约5天，80日区间92.01%位置，量比2.11x
  - 20260810 长上影线；方向=bearish；影响=76.5；证据=上影线占全天波动较高，量比约1.7 / 距今约2天，80日区间88.13%位置，量比1.68x
  - 20260810 平头顶；方向=bearish；影响=76.5；证据=连续两日高点接近，上方抛压被反复测试 / 距今约2天，80日区间88.13%位置，量比1.68x
  - 20260811 三只乌鸦；方向=bearish；影响=75.8；证据=连续三根阴线下压，卖盘延续性较强 / 距今约1天，80日区间82.88%位置，量比0.9x
  - 20260811 射击之星；方向=bearish；影响=71.1；证据=上影线明显，存在冲高回落压力 / 距今约1天，80日区间82.88%位置，量比0.9x
  - 20260811 长上影线；方向=bearish；影响=66.5；证据=上影线占全天波动较高，量比约0.9 / 距今约1天，80日区间82.88%位置，量比0.9x
  - 20260710 看涨吞没；方向=bullish；影响=65.8；证据=阳线实体覆盖前一日阴线实体 / 距今约33天，80日区间13.45%位置，量比1.28x

## 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=184624.00；区间成交额=2.49亿；末条成交额=509.57万
- 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=1776332.00；区间成交额=24.13亿；末条成交额=2.49亿

## 10. 技术摘要原文

- 所属行业：化学制药；相关概念：化学制药。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 5.7%，相对 MA60 高 15.8%，MA20 近阶段上行 5.7%。
- 动量指标上，MACD 为金叉，DIF=0.5315，DEA=0.4552，柱体扩张；KDJ 为中性区，无交叉，K=66.59，D=63.23，J=73.31。
- 最近支撑关注 12.3652 - 13.0412（均线共振区，强度强，距离现价约6.04%）。
- 最近压力关注 14.8316 - 15.5076（均线共振区，强度强，距离现价约12.2%）。
- 半年区间看，价格位于 68.4% 分位，半年高点 15.23（2026-02-25），半年低点 9.82（2026-06-29），处于半年区间偏高位置，趋势资金仍占优。

## 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` | 002365 |
| `name` | 永安药业 |
| `sector` | 化学制药 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比219.08%-289.99%。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/002365/AN202608111827857813.html |
| `latest_news_date` | 2026-08-12 |
| `discovery_score` | 0.62 |
| `discovery_source` | market-announcement |
| `news_event_count` | 28 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 289.99 |
| `earnings_growth_label` | 219.08%-289.99% |
| `earnings_growth_basis` | 迪哲医药与阿斯利康达成合作 永安药业：预计2026年半年度净利润同比增长219.08%-289.99% 永安药业002365.SZ)公告称，预计2026年半年度归属于上市公司股东的净利润为3987.15万元-4873.19万元，同比增长219.08%-289.99% |
| `news_event_score` | 0.7 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 24 |
| `news_high_impact_count` | 1 |
| `news_positive_count` | 9 |
| `news_negative_count` | 4 |
| `catalyst_stack_count` | 4 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比219.08%-289.99%。 |
| `catalyst_brief` | 业绩高增219.08%-289.99%，业绩预告。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 13.52 |
| `change_pct` | 0.52 |
| `prev_close` | 13.45 |
| `change_amount` | 0.07 |
| `five_day_change_pct` | 6.04 |
| `momentum_score` | 0.8608 |
| `technical_score` | 80.0 |
| `technical_rating` | 强多 |
| `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` | 0.8 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.8321 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6236 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 13.4 |
| `high` | 13.73 |
| `low` | 13.28 |
| `volume` | 184621.0 |
| `turnover` | 248782418.5 |

##### concepts

- 数量：1

- 1. 化学制药

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `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. 化学制药

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-12

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### themes

- 数量：1

- 1. 化学制药

##### themes

- 数量：1

- 1. 化学制药

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 62ba38fee082 |
| `title` | 业绩预告 |
| `category` | 业绩财务 |
| `subCategory` | 业绩预告 |
| `sentiment` | 利好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-14 19:28:34 |
| `latestSeenAt` | 2026-07-14 22:03:00 |
| `eventDate` | 2026-07-14 |
| `summary` | 永安药业（002365）7月14日发布上半年业绩预增公告，预计实现净利润为3987.15万元~4873.19万元，净利润同比增长219.08%~289.99%。 |
| `reason` | 命中业绩预告关键词，来源为新闻。 |
| `relatedNewsCount` | 3 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 219.08% |
| `amount` | 3987.15万元 |
| `eventType` | 业绩预告 |
| `category` | 业绩财务 |

###### items

- 数量：3

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 永安药业上半年业绩暴增 净利润预计增长219.08%~289.99% | 证券时报网 | 新闻 | 2026-07-14 22:03:00 | http://finance.eastmoney.com/a/202607143806096177.html |
| 2 | 永安药业上半年净利预增219.08%至289.99% | 北京商报 | 新闻 | 2026-07-14 19:51:47 | http://finance.eastmoney.com/a/202607143805901983.html |
| 3 | 永安药业：预计2026年上半年净利同比增长219.08%-289.99% | 中国证券报·中证网 | 新闻 | 2026-07-14 19:28:34 | http://finance.eastmoney.com/a/202607143805858078.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` | 2026-08-05 22:04:00 |
| `latestSeenAt` | 2026-08-05 22:04:00 |
| `eventDate` | 2026-08-05 |
| `summary` | 国药现代 -0.91 0.63 640.01 300723 一品红 1.66 2.33 812.62 300146 汤臣倍健 0.49 1.90 846.26 002332 仙琚制药 -0.92 1.13 898.49 301087 可孚医疗 -2.37 1.17 926.11 002365 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 0.26% |
| `shares` | 24股 |
| `eventType` | 资金净流出 |
| `category` | 资金流向 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 医药电商概念下跌0.26% 24股主力资金净流出超千万元 | 证券时报网 | 新闻 | 2026-08-05 22:04:00 | http://finance.eastmoney.com/a/202608053832894574.html |

##### catalyst_stack

- 数量：4

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 业绩预告 | 业绩预告 | 业绩财务 | 利好 | 高 | 13 |
| 2 | 多只化学制药个股涨停医药板块显现分化 | 多只化学制药个股涨停医药板块显现分化 | 市场异动 | 利好 | 中 | 9 |
| 3 | 涨停股复盘12股封单超亿元 | 涨停股复盘12股封单超亿元 | 市场异动 | 利好 | 中 | 9 |
| 4 | 只股上午收盘涨停附股 | 只股上午收盘涨停附股 | 市场异动 | 利好 | 中 | 9 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_TECH

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:08:28 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `name` | 永安药业 |
| `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` | 6.04 |
| `bars` | 20 |
| `start_close` | 12.75 |
| `latest_close` | 13.52 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 2 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 3 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 4 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 5 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 6 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 6.04 |
| `bars` | 20 |
| `start_close` | 12.75 |
| `latest_close` | 13.52 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 2 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 3 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 4 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 5 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 6 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 6.54 |
| `bars` | 20 |
| `start_close` | 12.69 |
| `latest_close` | 13.52 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260729 | 12.94 | 12.69 | 13.03 | 12.6 | 289937.0 | 370035400.65 | 370035400.65 | -2.76 | longbridge-kline |
| 2 | 002365 | 20260730 | 12.71 | 12.45 | 13.12 | 12.43 | 221440.0 | 281286658.07 | 281286658.07 | -1.89 | longbridge-kline |
| 3 | 002365 | 20260731 | 12.18 | 12.47 | 12.59 | 12.11 | 181819.0 | 226555905.86 | 226555905.86 | 0.16 | longbridge-kline |
| 4 | 002365 | 20260803 | 12.42 | 12.62 | 12.69 | 12.38 | 136505.0 | 170775210.0 | 170775210.0 | 1.2 | longbridge-kline |
| 5 | 002365 | 20260804 | 12.73 | 12.77 | 12.96 | 12.64 | 224757.0 | 287239574.0 | 287239574.0 | 1.19 | longbridge-kline |
| 6 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 7 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 8 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 9 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 10 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 11 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 12.85 |
| `bars` | 22 |
| `start_close` | 11.98 |
| `latest_close` | 13.52 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260715 | 11.22 | 11.98 | 11.98 | 11.0 | 244031.0 | 284314064.16 | 284314064.16 | 10.01 | longbridge-kline |
| 2 | 002365 | 20260716 | 12.45 | 13.18 | 13.18 | 12.3 | 258075.0 | 332393762.87 | 332393762.87 | 10.02 | longbridge-kline |
| 3 | 002365 | 20260717 | 14.0 | 12.6 | 14.0 | 12.3 | 647409.0 | 849386051.64 | 849386051.64 | -4.4 | longbridge-kline |
| 4 | 002365 | 20260720 | 11.72 | 12.25 | 12.93 | 11.6 | 446495.0 | 553306644.63 | 553306644.63 | -2.78 | longbridge-kline |
| 5 | 002365 | 20260721 | 12.18 | 12.17 | 12.4 | 11.63 | 416845.0 | 499186015.84 | 499186015.84 | -0.65 | longbridge-kline |
| 6 | 002365 | 20260722 | 12.0 | 12.48 | 13.27 | 11.92 | 372652.0 | 467406088.21 | 467406088.21 | 2.55 | longbridge-kline |
| 7 | 002365 | 20260723 | 12.07 | 12.4 | 12.45 | 12.04 | 234327.0 | 286426811.5 | 286426811.5 | -0.64 | longbridge-kline |
| 8 | 002365 | 20260724 | 12.18 | 11.63 | 12.55 | 11.63 | 206259.0 | 246469410.5 | 246469410.5 | -6.21 | longbridge-kline |
| 9 | 002365 | 20260727 | 11.94 | 12.79 | 12.79 | 11.88 | 115909.0 | 145700950.0 | 145700950.0 | 9.97 | longbridge-kline |
| 10 | 002365 | 20260728 | 13.16 | 13.05 | 13.69 | 12.95 | 424290.0 | 560368374.66 | 560368374.66 | 2.03 | longbridge-kline |
| 11 | 002365 | 20260729 | 12.94 | 12.69 | 13.03 | 12.6 | 289937.0 | 370035400.65 | 370035400.65 | -2.76 | longbridge-kline |
| 12 | 002365 | 20260730 | 12.71 | 12.45 | 13.12 | 12.43 | 221440.0 | 281286658.07 | 281286658.07 | -1.89 | longbridge-kline |
| 13 | 002365 | 20260731 | 12.18 | 12.47 | 12.59 | 12.11 | 181819.0 | 226555905.86 | 226555905.86 | 0.16 | longbridge-kline |
| 14 | 002365 | 20260803 | 12.42 | 12.62 | 12.69 | 12.38 | 136505.0 | 170775210.0 | 170775210.0 | 1.2 | longbridge-kline |
| 15 | 002365 | 20260804 | 12.73 | 12.77 | 12.96 | 12.64 | 224757.0 | 287239574.0 | 287239574.0 | 1.19 | longbridge-kline |
| 16 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 17 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 18 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 19 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 20 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 21 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 6.29 |
| `bars` | 62 |
| `start_close` | 12.72 |
| `latest_close` | 13.52 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260519 | 12.6 | 12.72 | 12.76 | 12.51 | 75942.0 | 96817586.0 | 96817586.0 | 1.44 | longbridge-kline |
| 2 | 002365 | 20260520 | 12.65 | 12.47 | 12.7 | 12.35 | 64263.0 | 80662710.95 | 80662710.95 | -1.97 | longbridge-kline |
| 3 | 002365 | 20260521 | 12.5 | 12.14 | 12.65 | 12.14 | 70191.0 | 87625439.46 | 87625439.46 | -2.65 | longbridge-kline |
| 4 | 002365 | 20260522 | 12.16 | 12.19 | 12.26 | 11.94 | 58350.0 | 71168943.0 | 71168943.0 | 0.41 | longbridge-kline |
| 5 | 002365 | 20260525 | 12.31 | 12.23 | 12.76 | 12.1 | 91355.0 | 114126632.8 | 114126632.8 | 0.33 | longbridge-kline |
| 6 | 002365 | 20260526 | 12.16 | 11.9 | 12.18 | 11.78 | 92021.0 | 110479761.0 | 110479761.0 | -2.7 | longbridge-kline |
| 7 | 002365 | 20260527 | 11.9 | 11.69 | 11.96 | 11.52 | 77865.0 | 91485845.0 | 91485845.0 | -1.76 | longbridge-kline |
| 8 | 002365 | 20260528 | 11.66 | 11.67 | 11.82 | 11.45 | 69566.0 | 81649154.6 | 81649154.6 | -0.17 | longbridge-kline |
| 9 | 002365 | 20260529 | 11.73 | 11.66 | 11.8 | 11.49 | 75103.0 | 87948823.3 | 87948823.3 | -0.09 | longbridge-kline |
| 10 | 002365 | 20260601 | 11.6 | 11.93 | 11.94 | 11.57 | 67163.0 | 80180110.7 | 80180110.7 | 2.32 | longbridge-kline |
| 11 | 002365 | 20260602 | 11.94 | 11.72 | 11.96 | 11.66 | 65875.0 | 77960880.97 | 77960880.97 | -1.76 | longbridge-kline |
| 12 | 002365 | 20260603 | 11.77 | 11.51 | 11.77 | 11.42 | 61655.0 | 71552006.0 | 71552006.0 | -1.79 | longbridge-kline |
| 13 | 002365 | 20260604 | 11.49 | 11.4 | 11.66 | 11.34 | 47338.0 | 54677000.0 | 54677000.0 | -0.96 | longbridge-kline |
| 14 | 002365 | 20260605 | 11.45 | 11.35 | 11.61 | 11.28 | 55743.0 | 64218573.12 | 64218573.12 | -0.44 | longbridge-kline |
| 15 | 002365 | 20260608 | 11.21 | 11.04 | 11.4 | 10.87 | 69203.0 | 77440898.0 | 77440898.0 | -2.73 | longbridge-kline |
| 16 | 002365 | 20260609 | 11.11 | 11.07 | 11.2 | 10.83 | 51473.0 | 57296422.0 | 57296422.0 | 0.27 | longbridge-kline |
| 17 | 002365 | 20260610 | 10.99 | 10.95 | 11.04 | 10.77 | 63734.0 | 70073806.17 | 70073806.17 | -1.08 | longbridge-kline |
| 18 | 002365 | 20260611 | 10.88 | 10.89 | 11.05 | 10.72 | 55226.0 | 59922454.5 | 59922454.5 | -0.55 | longbridge-kline |
| 19 | 002365 | 20260612 | 10.9 | 11.01 | 11.05 | 10.68 | 58784.0 | 64197119.0 | 64197119.0 | 1.1 | longbridge-kline |
| 20 | 002365 | 20260615 | 10.96 | 10.87 | 11.17 | 10.8 | 58866.0 | 64289602.0 | 64289602.0 | -1.27 | longbridge-kline |
| 21 | 002365 | 20260616 | 10.79 | 11.01 | 11.02 | 10.68 | 74260.0 | 80742489.82 | 80742489.82 | 1.29 | longbridge-kline |
| 22 | 002365 | 20260617 | 10.94 | 10.74 | 10.95 | 10.64 | 83732.0 | 90092877.59 | 90092877.59 | -2.45 | longbridge-kline |
| 23 | 002365 | 20260618 | 10.73 | 10.67 | 10.91 | 10.61 | 59927.0 | 64403382.12 | 64403382.12 | -0.65 | longbridge-kline |
| 24 | 002365 | 20260622 | 10.78 | 11.27 | 11.35 | 10.72 | 172818.0 | 191605327.08 | 191605327.08 | 5.62 | longbridge-kline |
| 25 | 002365 | 20260623 | 11.12 | 11.33 | 11.57 | 11.09 | 208979.0 | 236953552.0 | 236953552.0 | 0.53 | longbridge-kline |
| 26 | 002365 | 20260624 | 11.33 | 10.97 | 11.51 | 10.95 | 155727.0 | 174281177.08 | 174281177.08 | -3.18 | longbridge-kline |
| 27 | 002365 | 20260625 | 10.97 | 10.57 | 11.0 | 10.33 | 133680.0 | 141408405.5 | 141408405.5 | -3.65 | longbridge-kline |
| 28 | 002365 | 20260626 | 10.49 | 10.16 | 10.56 | 10.13 | 87639.0 | 89993659.0 | 89993659.0 | -3.88 | longbridge-kline |
| 29 | 002365 | 20260629 | 10.15 | 10.54 | 10.54 | 9.82 | 133887.0 | 137897201.0 | 137897201.0 | 3.74 | longbridge-kline |
| 30 | 002365 | 20260630 | 10.45 | 10.12 | 10.51 | 10.08 | 101703.0 | 104022358.74 | 104022358.74 | -3.98 | longbridge-kline |
| 31 | 002365 | 20260701 | 10.1 | 10.62 | 10.64 | 9.98 | 118862.0 | 123748595.46 | 123748595.46 | 4.94 | longbridge-kline |
| 32 | 002365 | 20260702 | 10.66 | 10.77 | 11.1 | 10.58 | 116840.0 | 126693132.14 | 126693132.14 | 1.41 | longbridge-kline |
| 33 | 002365 | 20260703 | 10.85 | 10.88 | 10.99 | 10.61 | 88933.0 | 96342620.76 | 96342620.76 | 1.02 | longbridge-kline |
| 34 | 002365 | 20260706 | 10.81 | 10.93 | 11.2 | 10.76 | 110501.0 | 121733504.5 | 121733504.5 | 0.46 | longbridge-kline |
| 35 | 002365 | 20260707 | 10.82 | 10.49 | 10.87 | 10.47 | 77287.0 | 82348071.0 | 82348071.0 | -4.03 | longbridge-kline |
| 36 | 002365 | 20260708 | 10.49 | 10.37 | 10.67 | 10.31 | 72981.0 | 76225568.0 | 76225568.0 | -1.14 | longbridge-kline |
| 37 | 002365 | 20260709 | 10.31 | 10.08 | 10.54 | 9.92 | 82807.0 | 83925137.0 | 83925137.0 | -2.8 | longbridge-kline |
| 38 | 002365 | 20260710 | 10.07 | 10.46 | 10.67 | 9.88 | 131569.0 | 136955546.2 | 136955546.2 | 3.77 | longbridge-kline |
| 39 | 002365 | 20260713 | 10.5 | 10.3 | 10.61 | 10.28 | 84686.0 | 87829432.0 | 87829432.0 | -1.53 | longbridge-kline |
| 40 | 002365 | 20260714 | 10.29 | 10.89 | 11.07 | 10.15 | 164365.0 | 175959161.0 | 175959161.0 | 5.73 | longbridge-kline |
| 41 | 002365 | 20260715 | 11.22 | 11.98 | 11.98 | 11.0 | 244031.0 | 284314064.16 | 284314064.16 | 10.01 | longbridge-kline |
| 42 | 002365 | 20260716 | 12.45 | 13.18 | 13.18 | 12.3 | 258075.0 | 332393762.87 | 332393762.87 | 10.02 | longbridge-kline |
| 43 | 002365 | 20260717 | 14.0 | 12.6 | 14.0 | 12.3 | 647409.0 | 849386051.64 | 849386051.64 | -4.4 | longbridge-kline |
| 44 | 002365 | 20260720 | 11.72 | 12.25 | 12.93 | 11.6 | 446495.0 | 553306644.63 | 553306644.63 | -2.78 | longbridge-kline |
| 45 | 002365 | 20260721 | 12.18 | 12.17 | 12.4 | 11.63 | 416845.0 | 499186015.84 | 499186015.84 | -0.65 | longbridge-kline |
| 46 | 002365 | 20260722 | 12.0 | 12.48 | 13.27 | 11.92 | 372652.0 | 467406088.21 | 467406088.21 | 2.55 | longbridge-kline |
| 47 | 002365 | 20260723 | 12.07 | 12.4 | 12.45 | 12.04 | 234327.0 | 286426811.5 | 286426811.5 | -0.64 | longbridge-kline |
| 48 | 002365 | 20260724 | 12.18 | 11.63 | 12.55 | 11.63 | 206259.0 | 246469410.5 | 246469410.5 | -6.21 | longbridge-kline |
| 49 | 002365 | 20260727 | 11.94 | 12.79 | 12.79 | 11.88 | 115909.0 | 145700950.0 | 145700950.0 | 9.97 | longbridge-kline |
| 50 | 002365 | 20260728 | 13.16 | 13.05 | 13.69 | 12.95 | 424290.0 | 560368374.66 | 560368374.66 | 2.03 | longbridge-kline |
| 51 | 002365 | 20260729 | 12.94 | 12.69 | 13.03 | 12.6 | 289937.0 | 370035400.65 | 370035400.65 | -2.76 | longbridge-kline |
| 52 | 002365 | 20260730 | 12.71 | 12.45 | 13.12 | 12.43 | 221440.0 | 281286658.07 | 281286658.07 | -1.89 | longbridge-kline |
| 53 | 002365 | 20260731 | 12.18 | 12.47 | 12.59 | 12.11 | 181819.0 | 226555905.86 | 226555905.86 | 0.16 | longbridge-kline |
| 54 | 002365 | 20260803 | 12.42 | 12.62 | 12.69 | 12.38 | 136505.0 | 170775210.0 | 170775210.0 | 1.2 | longbridge-kline |
| 55 | 002365 | 20260804 | 12.73 | 12.77 | 12.96 | 12.64 | 224757.0 | 287239574.0 | 287239574.0 | 1.19 | longbridge-kline |
| 56 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 57 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 58 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 59 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 60 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 61 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260211 | 14.93 | 14.8 | 14.95 | 14.77 | 38261.0 | 57192970.0 | 57192970.0 | -0.74 | longbridge-kline |
| 2 | 002365 | 20260212 | 14.76 | 14.3 | 14.79 | 14.29 | 93320.0 | 135738401.5 | 135738401.5 | -3.38 | longbridge-kline |
| 3 | 002365 | 20260213 | 14.3 | 14.31 | 14.49 | 14.23 | 39842.0 | 57632151.07 | 57632151.07 | 0.07 | longbridge-kline |
| 4 | 002365 | 20260224 | 14.44 | 14.57 | 14.63 | 14.35 | 60866.0 | 89034039.88 | 89034039.88 | 1.82 | longbridge-kline |
| 5 | 002365 | 20260225 | 14.55 | 14.84 | 15.23 | 14.55 | 90470.0 | 135688975.88 | 135688975.88 | 1.85 | longbridge-kline |
| 6 | 002365 | 20260226 | 14.82 | 14.75 | 14.95 | 14.71 | 45651.0 | 67889076.0 | 67889076.0 | -0.61 | longbridge-kline |
| 7 | 002365 | 20260227 | 14.74 | 14.82 | 14.83 | 14.66 | 34747.0 | 51661593.0 | 51661593.0 | 0.47 | longbridge-kline |
| 8 | 002365 | 20260302 | 14.78 | 14.25 | 14.78 | 14.15 | 95623.0 | 137994954.99 | 137994954.99 | -3.85 | longbridge-kline |
| 9 | 002365 | 20260303 | 14.24 | 13.98 | 14.52 | 13.96 | 76133.0 | 108733598.96 | 108733598.96 | -1.89 | longbridge-kline |
| 10 | 002365 | 20260304 | 13.98 | 13.84 | 14.09 | 13.72 | 63768.0 | 89173079.12 | 89173079.12 | -1.0 | longbridge-kline |
| 11 | 002365 | 20260305 | 14.09 | 14.05 | 14.2 | 13.93 | 55955.0 | 79257347.0 | 79257347.0 | 1.52 | longbridge-kline |
| 12 | 002365 | 20260306 | 14.07 | 14.4 | 14.43 | 13.98 | 64523.0 | 92874166.5 | 92874166.5 | 2.49 | longbridge-kline |
| 13 | 002365 | 20260309 | 14.38 | 14.19 | 14.46 | 14.1 | 54314.0 | 77857313.64 | 77857313.64 | -1.46 | longbridge-kline |
| 14 | 002365 | 20260310 | 14.22 | 14.48 | 14.48 | 14.2 | 51732.0 | 74963270.0 | 74963270.0 | 2.04 | longbridge-kline |
| 15 | 002365 | 20260311 | 14.48 | 14.41 | 14.48 | 14.24 | 40171.0 | 57961806.0 | 57961806.0 | -0.48 | longbridge-kline |
| 16 | 002365 | 20260312 | 14.41 | 14.25 | 14.47 | 14.23 | 49729.0 | 71611728.0 | 71611728.0 | -1.11 | longbridge-kline |
| 17 | 002365 | 20260313 | 14.2 | 14.31 | 14.54 | 14.17 | 51673.0 | 74640040.0 | 74640040.0 | 0.42 | longbridge-kline |
| 18 | 002365 | 20260316 | 14.28 | 14.36 | 14.58 | 14.27 | 46283.0 | 67152704.5 | 67152704.5 | 0.35 | longbridge-kline |
| 19 | 002365 | 20260317 | 14.36 | 14.2 | 14.5 | 14.2 | 43345.0 | 62652229.0 | 62652229.0 | -1.11 | longbridge-kline |
| 20 | 002365 | 20260318 | 14.23 | 14.19 | 14.3 | 13.93 | 45015.0 | 63759406.0 | 63759406.0 | -0.07 | longbridge-kline |
| 21 | 002365 | 20260319 | 14.15 | 13.88 | 14.25 | 13.77 | 48390.0 | 67929895.0 | 67929895.0 | -2.18 | longbridge-kline |
| 22 | 002365 | 20260320 | 13.87 | 13.47 | 13.99 | 13.43 | 58630.0 | 80600923.14 | 80600923.14 | -2.95 | longbridge-kline |
| 23 | 002365 | 20260323 | 13.23 | 12.68 | 13.24 | 12.61 | 109681.0 | 142631363.5 | 142631363.5 | -5.86 | longbridge-kline |
| 24 | 002365 | 20260324 | 12.92 | 13.23 | 13.24 | 12.84 | 92051.0 | 120958478.0 | 120958478.0 | 4.34 | longbridge-kline |
| 25 | 002365 | 20260325 | 13.29 | 13.27 | 13.35 | 13.16 | 43973.0 | 58792180.0 | 58792180.0 | 0.3 | longbridge-kline |
| 26 | 002365 | 20260326 | 13.29 | 13.17 | 13.49 | 13.11 | 46183.0 | 61748500.02 | 61748500.02 | -0.75 | longbridge-kline |
| 27 | 002365 | 20260327 | 13.1 | 13.8 | 13.84 | 13.08 | 88174.0 | 120707792.0 | 120707792.0 | 4.78 | longbridge-kline |
| 28 | 002365 | 20260330 | 13.7 | 13.89 | 13.93 | 13.61 | 58028.0 | 80827765.5 | 80827765.5 | 0.65 | longbridge-kline |
| 29 | 002365 | 20260331 | 13.85 | 13.71 | 14.14 | 13.71 | 53639.0 | 75164754.5 | 75164754.5 | -1.3 | longbridge-kline |
| 30 | 002365 | 20260401 | 13.89 | 14.05 | 14.07 | 13.67 | 63268.0 | 88861793.0 | 88861793.0 | 2.48 | longbridge-kline |
| 31 | 002365 | 20260402 | 14.07 | 14.07 | 14.18 | 13.9 | 74823.0 | 106130288.0 | 106130288.0 | 0.14 | longbridge-kline |
| 32 | 002365 | 20260403 | 14.0 | 13.53 | 14.05 | 13.53 | 59208.0 | 81595074.68 | 81595074.68 | -3.84 | longbridge-kline |
| 33 | 002365 | 20260407 | 13.57 | 13.78 | 13.8 | 13.26 | 55261.0 | 75910672.0 | 75910672.0 | 1.85 | longbridge-kline |
| 34 | 002365 | 20260408 | 13.85 | 14.03 | 14.09 | 13.71 | 80667.0 | 112939604.14 | 112939604.14 | 1.81 | longbridge-kline |
| 35 | 002365 | 20260409 | 13.87 | 13.86 | 14.15 | 13.81 | 81508.0 | 114748283.12 | 114748283.12 | -1.21 | longbridge-kline |
| 36 | 002365 | 20260410 | 13.86 | 13.8 | 13.99 | 13.78 | 56471.0 | 78811394.76 | 78811394.76 | -0.43 | longbridge-kline |
| 37 | 002365 | 20260413 | 13.8 | 13.88 | 13.88 | 13.59 | 49229.0 | 68068763.0 | 68068763.0 | 0.58 | longbridge-kline |
| 38 | 002365 | 20260414 | 13.92 | 13.71 | 13.92 | 13.51 | 58313.0 | 80254863.0 | 80254863.0 | -1.22 | longbridge-kline |
| 39 | 002365 | 20260415 | 13.87 | 13.92 | 14.12 | 13.68 | 88547.0 | 123914672.74 | 123914672.74 | 1.53 | longbridge-kline |
| 40 | 002365 | 20260416 | 13.89 | 13.99 | 14.02 | 13.57 | 80898.0 | 112539565.5 | 112539565.5 | 0.5 | longbridge-kline |
| 41 | 002365 | 20260417 | 13.88 | 13.54 | 13.99 | 13.43 | 109072.0 | 148915259.8 | 148915259.8 | -3.22 | longbridge-kline |
| 42 | 002365 | 20260420 | 13.54 | 13.58 | 13.67 | 13.46 | 62230.0 | 85012248.23 | 85012248.23 | 0.3 | longbridge-kline |
| 43 | 002365 | 20260421 | 13.53 | 13.36 | 13.64 | 13.3 | 53103.0 | 71603012.72 | 71603012.72 | -1.62 | longbridge-kline |
| 44 | 002365 | 20260422 | 13.36 | 13.27 | 13.36 | 13.16 | 53793.0 | 71678899.8 | 71678899.8 | -0.67 | longbridge-kline |
| 45 | 002365 | 20260423 | 13.28 | 13.06 | 13.31 | 12.99 | 43630.0 | 57469747.5 | 57469747.5 | -1.58 | longbridge-kline |
| 46 | 002365 | 20260424 | 13.02 | 12.82 | 13.02 | 12.66 | 67432.0 | 86993179.63 | 86993179.63 | -1.84 | longbridge-kline |
| 47 | 002365 | 20260427 | 12.8 | 13.05 | 13.05 | 12.52 | 64723.0 | 83534244.0 | 83534244.0 | 1.79 | longbridge-kline |
| 48 | 002365 | 20260428 | 12.99 | 12.91 | 13.1 | 12.76 | 43818.0 | 57008895.0 | 57008895.0 | -1.07 | longbridge-kline |
| 49 | 002365 | 20260429 | 12.73 | 13.12 | 13.2 | 12.73 | 50299.0 | 66437915.0 | 66437915.0 | 1.63 | longbridge-kline |
| 50 | 002365 | 20260430 | 13.4 | 13.6 | 13.99 | 13.4 | 175276.0 | 242789323.28 | 242789323.28 | 3.66 | longbridge-kline |
| 51 | 002365 | 20260506 | 13.74 | 13.76 | 13.85 | 13.58 | 87052.0 | 120490408.62 | 120490408.62 | 1.18 | longbridge-kline |
| 52 | 002365 | 20260507 | 13.76 | 13.76 | 13.93 | 13.67 | 68208.0 | 94467420.86 | 94467420.86 | 0.0 | longbridge-kline |
| 53 | 002365 | 20260508 | 13.76 | 13.92 | 13.94 | 13.7 | 61801.0 | 86322543.0 | 86322543.0 | 1.16 | longbridge-kline |
| 54 | 002365 | 20260511 | 13.88 | 14.08 | 14.14 | 13.75 | 91811.0 | 129481167.0 | 129481167.0 | 1.15 | longbridge-kline |
| 55 | 002365 | 20260512 | 14.01 | 13.64 | 14.02 | 13.57 | 97919.0 | 135248508.5 | 135248508.5 | -3.12 | longbridge-kline |
| 56 | 002365 | 20260513 | 13.58 | 13.48 | 13.73 | 13.41 | 84134.0 | 114835894.0 | 114835894.0 | -1.17 | longbridge-kline |
| 57 | 002365 | 20260514 | 13.48 | 13.25 | 13.6 | 13.21 | 71566.0 | 96244629.0 | 96244629.0 | -1.71 | longbridge-kline |
| 58 | 002365 | 20260515 | 13.22 | 12.96 | 13.28 | 12.81 | 82175.0 | 107914763.0 | 107914763.0 | -2.19 | longbridge-kline |
| 59 | 002365 | 20260518 | 12.96 | 12.54 | 12.96 | 12.46 | 112985.0 | 143096788.99 | 143096788.99 | -3.24 | longbridge-kline |
| 60 | 002365 | 20260519 | 12.6 | 12.72 | 12.76 | 12.51 | 75942.0 | 96817586.0 | 96817586.0 | 1.44 | longbridge-kline |
| 61 | 002365 | 20260520 | 12.65 | 12.47 | 12.7 | 12.35 | 64263.0 | 80662710.95 | 80662710.95 | -1.97 | longbridge-kline |
| 62 | 002365 | 20260521 | 12.5 | 12.14 | 12.65 | 12.14 | 70191.0 | 87625439.46 | 87625439.46 | -2.65 | longbridge-kline |
| 63 | 002365 | 20260522 | 12.16 | 12.19 | 12.26 | 11.94 | 58350.0 | 71168943.0 | 71168943.0 | 0.41 | longbridge-kline |
| 64 | 002365 | 20260525 | 12.31 | 12.23 | 12.76 | 12.1 | 91355.0 | 114126632.8 | 114126632.8 | 0.33 | longbridge-kline |
| 65 | 002365 | 20260526 | 12.16 | 11.9 | 12.18 | 11.78 | 92021.0 | 110479761.0 | 110479761.0 | -2.7 | longbridge-kline |
| 66 | 002365 | 20260527 | 11.9 | 11.69 | 11.96 | 11.52 | 77865.0 | 91485845.0 | 91485845.0 | -1.76 | longbridge-kline |
| 67 | 002365 | 20260528 | 11.66 | 11.67 | 11.82 | 11.45 | 69566.0 | 81649154.6 | 81649154.6 | -0.17 | longbridge-kline |
| 68 | 002365 | 20260529 | 11.73 | 11.66 | 11.8 | 11.49 | 75103.0 | 87948823.3 | 87948823.3 | -0.09 | longbridge-kline |
| 69 | 002365 | 20260601 | 11.6 | 11.93 | 11.94 | 11.57 | 67163.0 | 80180110.7 | 80180110.7 | 2.32 | longbridge-kline |
| 70 | 002365 | 20260602 | 11.94 | 11.72 | 11.96 | 11.66 | 65875.0 | 77960880.97 | 77960880.97 | -1.76 | longbridge-kline |
| 71 | 002365 | 20260603 | 11.77 | 11.51 | 11.77 | 11.42 | 61655.0 | 71552006.0 | 71552006.0 | -1.79 | longbridge-kline |
| 72 | 002365 | 20260604 | 11.49 | 11.4 | 11.66 | 11.34 | 47338.0 | 54677000.0 | 54677000.0 | -0.96 | longbridge-kline |
| 73 | 002365 | 20260605 | 11.45 | 11.35 | 11.61 | 11.28 | 55743.0 | 64218573.12 | 64218573.12 | -0.44 | longbridge-kline |
| 74 | 002365 | 20260608 | 11.21 | 11.04 | 11.4 | 10.87 | 69203.0 | 77440898.0 | 77440898.0 | -2.73 | longbridge-kline |
| 75 | 002365 | 20260609 | 11.11 | 11.07 | 11.2 | 10.83 | 51473.0 | 57296422.0 | 57296422.0 | 0.27 | longbridge-kline |
| 76 | 002365 | 20260610 | 10.99 | 10.95 | 11.04 | 10.77 | 63734.0 | 70073806.17 | 70073806.17 | -1.08 | longbridge-kline |
| 77 | 002365 | 20260611 | 10.88 | 10.89 | 11.05 | 10.72 | 55226.0 | 59922454.5 | 59922454.5 | -0.55 | longbridge-kline |
| 78 | 002365 | 20260612 | 10.9 | 11.01 | 11.05 | 10.68 | 58784.0 | 64197119.0 | 64197119.0 | 1.1 | longbridge-kline |
| 79 | 002365 | 20260615 | 10.96 | 10.87 | 11.17 | 10.8 | 58866.0 | 64289602.0 | 64289602.0 | -1.27 | longbridge-kline |
| 80 | 002365 | 20260616 | 10.79 | 11.01 | 11.02 | 10.68 | 74260.0 | 80742489.82 | 80742489.82 | 1.29 | longbridge-kline |
| 81 | 002365 | 20260617 | 10.94 | 10.74 | 10.95 | 10.64 | 83732.0 | 90092877.59 | 90092877.59 | -2.45 | longbridge-kline |
| 82 | 002365 | 20260618 | 10.73 | 10.67 | 10.91 | 10.61 | 59927.0 | 64403382.12 | 64403382.12 | -0.65 | longbridge-kline |
| 83 | 002365 | 20260622 | 10.78 | 11.27 | 11.35 | 10.72 | 172818.0 | 191605327.08 | 191605327.08 | 5.62 | longbridge-kline |
| 84 | 002365 | 20260623 | 11.12 | 11.33 | 11.57 | 11.09 | 208979.0 | 236953552.0 | 236953552.0 | 0.53 | longbridge-kline |
| 85 | 002365 | 20260624 | 11.33 | 10.97 | 11.51 | 10.95 | 155727.0 | 174281177.08 | 174281177.08 | -3.18 | longbridge-kline |
| 86 | 002365 | 20260625 | 10.97 | 10.57 | 11.0 | 10.33 | 133680.0 | 141408405.5 | 141408405.5 | -3.65 | longbridge-kline |
| 87 | 002365 | 20260626 | 10.49 | 10.16 | 10.56 | 10.13 | 87639.0 | 89993659.0 | 89993659.0 | -3.88 | longbridge-kline |
| 88 | 002365 | 20260629 | 10.15 | 10.54 | 10.54 | 9.82 | 133887.0 | 137897201.0 | 137897201.0 | 3.74 | longbridge-kline |
| 89 | 002365 | 20260630 | 10.45 | 10.12 | 10.51 | 10.08 | 101703.0 | 104022358.74 | 104022358.74 | -3.98 | longbridge-kline |
| 90 | 002365 | 20260701 | 10.1 | 10.62 | 10.64 | 9.98 | 118862.0 | 123748595.46 | 123748595.46 | 4.94 | longbridge-kline |
| 91 | 002365 | 20260702 | 10.66 | 10.77 | 11.1 | 10.58 | 116840.0 | 126693132.14 | 126693132.14 | 1.41 | longbridge-kline |
| 92 | 002365 | 20260703 | 10.85 | 10.88 | 10.99 | 10.61 | 88933.0 | 96342620.76 | 96342620.76 | 1.02 | longbridge-kline |
| 93 | 002365 | 20260706 | 10.81 | 10.93 | 11.2 | 10.76 | 110501.0 | 121733504.5 | 121733504.5 | 0.46 | longbridge-kline |
| 94 | 002365 | 20260707 | 10.82 | 10.49 | 10.87 | 10.47 | 77287.0 | 82348071.0 | 82348071.0 | -4.03 | longbridge-kline |
| 95 | 002365 | 20260708 | 10.49 | 10.37 | 10.67 | 10.31 | 72981.0 | 76225568.0 | 76225568.0 | -1.14 | longbridge-kline |
| 96 | 002365 | 20260709 | 10.31 | 10.08 | 10.54 | 9.92 | 82807.0 | 83925137.0 | 83925137.0 | -2.8 | longbridge-kline |
| 97 | 002365 | 20260710 | 10.07 | 10.46 | 10.67 | 9.88 | 131569.0 | 136955546.2 | 136955546.2 | 3.77 | longbridge-kline |
| 98 | 002365 | 20260713 | 10.5 | 10.3 | 10.61 | 10.28 | 84686.0 | 87829432.0 | 87829432.0 | -1.53 | longbridge-kline |
| 99 | 002365 | 20260714 | 10.29 | 10.89 | 11.07 | 10.15 | 164365.0 | 175959161.0 | 175959161.0 | 5.73 | longbridge-kline |
| 100 | 002365 | 20260715 | 11.22 | 11.98 | 11.98 | 11.0 | 244031.0 | 284314064.16 | 284314064.16 | 10.01 | longbridge-kline |
| 101 | 002365 | 20260716 | 12.45 | 13.18 | 13.18 | 12.3 | 258075.0 | 332393762.87 | 332393762.87 | 10.02 | longbridge-kline |
| 102 | 002365 | 20260717 | 14.0 | 12.6 | 14.0 | 12.3 | 647409.0 | 849386051.64 | 849386051.64 | -4.4 | longbridge-kline |
| 103 | 002365 | 20260720 | 11.72 | 12.25 | 12.93 | 11.6 | 446495.0 | 553306644.63 | 553306644.63 | -2.78 | longbridge-kline |
| 104 | 002365 | 20260721 | 12.18 | 12.17 | 12.4 | 11.63 | 416845.0 | 499186015.84 | 499186015.84 | -0.65 | longbridge-kline |
| 105 | 002365 | 20260722 | 12.0 | 12.48 | 13.27 | 11.92 | 372652.0 | 467406088.21 | 467406088.21 | 2.55 | longbridge-kline |
| 106 | 002365 | 20260723 | 12.07 | 12.4 | 12.45 | 12.04 | 234327.0 | 286426811.5 | 286426811.5 | -0.64 | longbridge-kline |
| 107 | 002365 | 20260724 | 12.18 | 11.63 | 12.55 | 11.63 | 206259.0 | 246469410.5 | 246469410.5 | -6.21 | longbridge-kline |
| 108 | 002365 | 20260727 | 11.94 | 12.79 | 12.79 | 11.88 | 115909.0 | 145700950.0 | 145700950.0 | 9.97 | longbridge-kline |
| 109 | 002365 | 20260728 | 13.16 | 13.05 | 13.69 | 12.95 | 424290.0 | 560368374.66 | 560368374.66 | 2.03 | longbridge-kline |
| 110 | 002365 | 20260729 | 12.94 | 12.69 | 13.03 | 12.6 | 289937.0 | 370035400.65 | 370035400.65 | -2.76 | longbridge-kline |
| 111 | 002365 | 20260730 | 12.71 | 12.45 | 13.12 | 12.43 | 221440.0 | 281286658.07 | 281286658.07 | -1.89 | longbridge-kline |
| 112 | 002365 | 20260731 | 12.18 | 12.47 | 12.59 | 12.11 | 181819.0 | 226555905.86 | 226555905.86 | 0.16 | longbridge-kline |
| 113 | 002365 | 20260803 | 12.42 | 12.62 | 12.69 | 12.38 | 136505.0 | 170775210.0 | 170775210.0 | 1.2 | longbridge-kline |
| 114 | 002365 | 20260804 | 12.73 | 12.77 | 12.96 | 12.64 | 224757.0 | 287239574.0 | 287239574.0 | 1.19 | longbridge-kline |
| 115 | 002365 | 20260805 | 12.69 | 12.75 | 12.79 | 12.5 | 196462.0 | 248827501.5 | 248827501.5 | -0.16 | longbridge-kline |
| 116 | 002365 | 20260806 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | longbridge-kline |
| 117 | 002365 | 20260807 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | longbridge-kline |
| 118 | 002365 | 20260810 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | longbridge-kline |
| 119 | 002365 | 20260811 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | longbridge-kline |
| 120 | 002365 | 20260812 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:27 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 2026-08-12 09:30 | 13.4 | 13.47 | 13.5 | 13.28 | 7108.0 | 9510633.0 | 9510633.0 | 0.15 | longbridge-kline |
| 2 | 002365 | 2026-08-12 09:31 | 13.44 | 13.6 | 13.63 | 13.43 | 5472.0 | 7424772.0 | 7424772.0 | 0.97 | longbridge-kline |
| 3 | 002365 | 2026-08-12 09:32 | 13.63 | 13.57 | 13.63 | 13.54 | 3641.0 | 4946570.0 | 4946570.0 | -0.22 | longbridge-kline |
| 4 | 002365 | 2026-08-12 09:33 | 13.58 | 13.56 | 13.58 | 13.53 | 880.0 | 1192862.0 | 1192862.0 | -0.07 | longbridge-kline |
| 5 | 002365 | 2026-08-12 09:34 | 13.55 | 13.68 | 13.69 | 13.55 | 4186.0 | 5711861.0 | 5711861.0 | 0.88 | longbridge-kline |
| 6 | 002365 | 2026-08-12 09:35 | 13.67 | 13.73 | 13.73 | 13.66 | 4286.0 | 5871617.0 | 5871617.0 | 0.37 | longbridge-kline |
| 7 | 002365 | 2026-08-12 09:36 | 13.7 | 13.65 | 13.71 | 13.65 | 2792.0 | 3818528.0 | 3818528.0 | -0.58 | longbridge-kline |
| 8 | 002365 | 2026-08-12 09:37 | 13.67 | 13.65 | 13.67 | 13.6 | 2555.0 | 3481795.0 | 3481795.0 | 0.0 | longbridge-kline |
| 9 | 002365 | 2026-08-12 09:38 | 13.64 | 13.62 | 13.65 | 13.62 | 886.0 | 1208123.0 | 1208123.0 | -0.22 | longbridge-kline |
| 10 | 002365 | 2026-08-12 09:39 | 13.63 | 13.63 | 13.63 | 13.6 | 2237.0 | 3046250.0 | 3046250.0 | 0.07 | longbridge-kline |
| 11 | 002365 | 2026-08-12 09:40 | 13.61 | 13.55 | 13.63 | 13.55 | 1875.0 | 2548516.0 | 2548516.0 | -0.59 | longbridge-kline |
| 12 | 002365 | 2026-08-12 09:41 | 13.55 | 13.53 | 13.55 | 13.51 | 2070.0 | 2799940.0 | 2799940.0 | -0.15 | longbridge-kline |
| 13 | 002365 | 2026-08-12 09:42 | 13.53 | 13.56 | 13.57 | 13.52 | 1486.0 | 2012113.0 | 2012113.0 | 0.22 | longbridge-kline |
| 14 | 002365 | 2026-08-12 09:43 | 13.55 | 13.56 | 13.56 | 13.53 | 1452.0 | 1965600.0 | 1965600.0 | 0.0 | longbridge-kline |
| 15 | 002365 | 2026-08-12 09:44 | 13.56 | 13.54 | 13.56 | 13.53 | 813.0 | 1101327.0 | 1101327.0 | -0.15 | longbridge-kline |
| 16 | 002365 | 2026-08-12 09:45 | 13.54 | 13.4 | 13.54 | 13.4 | 2540.0 | 3424503.0 | 3424503.0 | -1.03 | longbridge-kline |
| 17 | 002365 | 2026-08-12 09:46 | 13.44 | 13.5 | 13.51 | 13.42 | 1591.0 | 2141241.0 | 2141241.0 | 0.75 | longbridge-kline |
| 18 | 002365 | 2026-08-12 09:47 | 13.5 | 13.5 | 13.52 | 13.48 | 1100.0 | 1485285.0 | 1485285.0 | 0.0 | longbridge-kline |
| 19 | 002365 | 2026-08-12 09:48 | 13.5 | 13.47 | 13.5 | 13.47 | 683.0 | 921450.0 | 921450.0 | -0.22 | longbridge-kline |
| 20 | 002365 | 2026-08-12 09:49 | 13.48 | 13.48 | 13.51 | 13.47 | 1748.0 | 2358942.0 | 2358942.0 | 0.07 | longbridge-kline |
| 21 | 002365 | 2026-08-12 09:50 | 13.48 | 13.47 | 13.49 | 13.47 | 799.0 | 1076543.0 | 1076543.0 | -0.07 | longbridge-kline |
| 22 | 002365 | 2026-08-12 09:51 | 13.47 | 13.42 | 13.47 | 13.41 | 1296.0 | 1741580.0 | 1741580.0 | -0.37 | longbridge-kline |
| 23 | 002365 | 2026-08-12 09:52 | 13.42 | 13.43 | 13.43 | 13.41 | 863.0 | 1157908.0 | 1157908.0 | 0.07 | longbridge-kline |
| 24 | 002365 | 2026-08-12 09:53 | 13.44 | 13.38 | 13.44 | 13.38 | 2452.0 | 3288072.0 | 3288072.0 | -0.37 | longbridge-kline |
| 25 | 002365 | 2026-08-12 09:54 | 13.38 | 13.37 | 13.38 | 13.36 | 8235.0 | 11011591.0 | 11011591.0 | -0.07 | longbridge-kline |
| 26 | 002365 | 2026-08-12 09:55 | 13.37 | 13.43 | 13.47 | 13.37 | 831.0 | 1115623.0 | 1115623.0 | 0.45 | longbridge-kline |
| 27 | 002365 | 2026-08-12 09:56 | 13.42 | 13.48 | 13.49 | 13.42 | 982.0 | 1322762.0 | 1322762.0 | 0.37 | longbridge-kline |
| 28 | 002365 | 2026-08-12 09:57 | 13.47 | 13.43 | 13.49 | 13.43 | 1103.0 | 1482976.0 | 1482976.0 | -0.37 | longbridge-kline |
| 29 | 002365 | 2026-08-12 09:58 | 13.43 | 13.41 | 13.43 | 13.41 | 665.0 | 892151.0 | 892151.0 | -0.15 | longbridge-kline |
| 30 | 002365 | 2026-08-12 09:59 | 13.41 | 13.42 | 13.42 | 13.41 | 603.0 | 808969.0 | 808969.0 | 0.07 | longbridge-kline |
| 31 | 002365 | 2026-08-12 10:00 | 13.42 | 13.44 | 13.46 | 13.41 | 902.0 | 1212490.0 | 1212490.0 | 0.15 | longbridge-kline |
| 32 | 002365 | 2026-08-12 10:01 | 13.43 | 13.47 | 13.47 | 13.43 | 551.0 | 740814.0 | 740814.0 | 0.22 | longbridge-kline |
| 33 | 002365 | 2026-08-12 10:02 | 13.46 | 13.46 | 13.47 | 13.45 | 518.0 | 697405.0 | 697405.0 | -0.07 | longbridge-kline |
| 34 | 002365 | 2026-08-12 10:03 | 13.46 | 13.44 | 13.46 | 13.43 | 680.0 | 914288.0 | 914288.0 | -0.15 | longbridge-kline |
| 35 | 002365 | 2026-08-12 10:04 | 13.43 | 13.41 | 13.44 | 13.41 | 567.0 | 761016.0 | 761016.0 | -0.22 | longbridge-kline |
| 36 | 002365 | 2026-08-12 10:05 | 13.43 | 13.38 | 13.43 | 13.37 | 1603.0 | 2146596.0 | 2146596.0 | -0.22 | longbridge-kline |
| 37 | 002365 | 2026-08-12 10:06 | 13.38 | 13.38 | 13.38 | 13.37 | 907.0 | 1213436.0 | 1213436.0 | 0.0 | longbridge-kline |
| 38 | 002365 | 2026-08-12 10:07 | 13.37 | 13.36 | 13.37 | 13.36 | 827.0 | 1105307.0 | 1105307.0 | -0.15 | longbridge-kline |
| 39 | 002365 | 2026-08-12 10:08 | 13.36 | 13.34 | 13.36 | 13.33 | 1804.0 | 2406833.0 | 2406833.0 | -0.15 | longbridge-kline |
| 40 | 002365 | 2026-08-12 10:09 | 13.34 | 13.31 | 13.35 | 13.31 | 1362.0 | 1815858.0 | 1815858.0 | -0.22 | longbridge-kline |
| 41 | 002365 | 2026-08-12 10:10 | 13.31 | 13.35 | 13.35 | 13.3 | 1850.0 | 2463947.0 | 2463947.0 | 0.3 | longbridge-kline |
| 42 | 002365 | 2026-08-12 10:11 | 13.35 | 13.35 | 13.36 | 13.33 | 1079.0 | 1438903.0 | 1438903.0 | 0.0 | longbridge-kline |
| 43 | 002365 | 2026-08-12 10:12 | 13.36 | 13.36 | 13.36 | 13.35 | 1038.0 | 1386111.0 | 1386111.0 | 0.07 | longbridge-kline |
| 44 | 002365 | 2026-08-12 10:13 | 13.36 | 13.32 | 13.36 | 13.32 | 711.0 | 948213.0 | 948213.0 | -0.3 | longbridge-kline |
| 45 | 002365 | 2026-08-12 10:14 | 13.32 | 13.31 | 13.32 | 13.31 | 775.0 | 1031913.0 | 1031913.0 | -0.08 | longbridge-kline |
| 46 | 002365 | 2026-08-12 10:15 | 13.32 | 13.36 | 13.36 | 13.32 | 991.0 | 1321336.0 | 1321336.0 | 0.38 | longbridge-kline |
| 47 | 002365 | 2026-08-12 10:16 | 13.34 | 13.33 | 13.36 | 13.33 | 1891.0 | 2521259.0 | 2521259.0 | -0.22 | longbridge-kline |
| 48 | 002365 | 2026-08-12 10:17 | 13.33 | 13.36 | 13.37 | 13.33 | 1435.0 | 1915360.0 | 1915360.0 | 0.23 | longbridge-kline |
| 49 | 002365 | 2026-08-12 10:18 | 13.36 | 13.4 | 13.4 | 13.36 | 440.0 | 588785.0 | 588785.0 | 0.3 | longbridge-kline |
| 50 | 002365 | 2026-08-12 10:19 | 13.4 | 13.4 | 13.4 | 13.38 | 282.0 | 377589.0 | 377589.0 | 0.0 | longbridge-kline |
| 51 | 002365 | 2026-08-12 10:20 | 13.4 | 13.39 | 13.4 | 13.38 | 276.0 | 369519.0 | 369519.0 | -0.07 | longbridge-kline |
| 52 | 002365 | 2026-08-12 10:21 | 13.38 | 13.39 | 13.39 | 13.37 | 321.0 | 429559.0 | 429559.0 | 0.0 | longbridge-kline |
| 53 | 002365 | 2026-08-12 10:22 | 13.39 | 13.37 | 13.39 | 13.37 | 402.0 | 537732.0 | 537732.0 | -0.15 | longbridge-kline |
| 54 | 002365 | 2026-08-12 10:23 | 13.37 | 13.36 | 13.37 | 13.35 | 310.0 | 414147.0 | 414147.0 | -0.07 | longbridge-kline |
| 55 | 002365 | 2026-08-12 10:24 | 13.36 | 13.35 | 13.36 | 13.34 | 333.0 | 444413.0 | 444413.0 | -0.07 | longbridge-kline |
| 56 | 002365 | 2026-08-12 10:25 | 13.35 | 13.35 | 13.35 | 13.34 | 212.0 | 282882.0 | 282882.0 | 0.0 | longbridge-kline |
| 57 | 002365 | 2026-08-12 10:26 | 13.35 | 13.34 | 13.35 | 13.33 | 1356.0 | 1808852.0 | 1808852.0 | -0.07 | longbridge-kline |
| 58 | 002365 | 2026-08-12 10:27 | 13.33 | 13.34 | 13.35 | 13.33 | 310.0 | 413483.0 | 413483.0 | 0.0 | longbridge-kline |
| 59 | 002365 | 2026-08-12 10:28 | 13.34 | 13.34 | 13.34 | 13.33 | 276.0 | 368130.0 | 368130.0 | 0.0 | longbridge-kline |
| 60 | 002365 | 2026-08-12 10:29 | 13.34 | 13.39 | 13.39 | 13.33 | 808.0 | 1080318.0 | 1080318.0 | 0.37 | longbridge-kline |
| 61 | 002365 | 2026-08-12 10:30 | 13.38 | 13.39 | 13.39 | 13.37 | 226.0 | 302459.0 | 302459.0 | 0.0 | longbridge-kline |
| 62 | 002365 | 2026-08-12 10:31 | 13.38 | 13.39 | 13.39 | 13.38 | 362.0 | 484633.0 | 484633.0 | 0.0 | longbridge-kline |
| 63 | 002365 | 2026-08-12 10:32 | 13.39 | 13.41 | 13.43 | 13.39 | 1187.0 | 1591238.0 | 1591238.0 | 0.15 | longbridge-kline |
| 64 | 002365 | 2026-08-12 10:33 | 13.41 | 13.41 | 13.41 | 13.4 | 404.0 | 541531.0 | 541531.0 | 0.0 | longbridge-kline |
| 65 | 002365 | 2026-08-12 10:34 | 13.4 | 13.43 | 13.44 | 13.39 | 496.0 | 665815.0 | 665815.0 | 0.15 | longbridge-kline |
| 66 | 002365 | 2026-08-12 10:35 | 13.43 | 13.42 | 13.43 | 13.41 | 265.0 | 355673.0 | 355673.0 | -0.07 | longbridge-kline |
| 67 | 002365 | 2026-08-12 10:36 | 13.43 | 13.42 | 13.43 | 13.41 | 173.0 | 232085.0 | 232085.0 | 0.0 | longbridge-kline |
| 68 | 002365 | 2026-08-12 10:37 | 13.42 | 13.41 | 13.42 | 13.41 | 198.0 | 265656.0 | 265656.0 | -0.07 | longbridge-kline |
| 69 | 002365 | 2026-08-12 10:38 | 13.42 | 13.38 | 13.42 | 13.38 | 1014.0 | 1358841.0 | 1358841.0 | -0.22 | longbridge-kline |
| 70 | 002365 | 2026-08-12 10:39 | 13.38 | 13.41 | 13.41 | 13.38 | 264.0 | 353625.0 | 353625.0 | 0.22 | longbridge-kline |
| 71 | 002365 | 2026-08-12 10:40 | 13.41 | 13.43 | 13.43 | 13.41 | 242.0 | 324892.0 | 324892.0 | 0.15 | longbridge-kline |
| 72 | 002365 | 2026-08-12 10:41 | 13.43 | 13.42 | 13.43 | 13.41 | 335.0 | 449757.0 | 449757.0 | -0.07 | longbridge-kline |
| 73 | 002365 | 2026-08-12 10:42 | 13.41 | 13.43 | 13.43 | 13.41 | 266.0 | 357068.0 | 357068.0 | 0.07 | longbridge-kline |
| 74 | 002365 | 2026-08-12 10:43 | 13.43 | 13.41 | 13.43 | 13.41 | 251.0 | 336744.0 | 336744.0 | -0.15 | longbridge-kline |
| 75 | 002365 | 2026-08-12 10:44 | 13.41 | 13.42 | 13.42 | 13.41 | 38.0 | 50992.0 | 50992.0 | 0.07 | longbridge-kline |
| 76 | 002365 | 2026-08-12 10:45 | 13.41 | 13.43 | 13.43 | 13.41 | 834.0 | 1119065.0 | 1119065.0 | 0.07 | longbridge-kline |
| 77 | 002365 | 2026-08-12 10:46 | 13.44 | 13.42 | 13.44 | 13.41 | 305.0 | 409437.0 | 409437.0 | -0.07 | longbridge-kline |
| 78 | 002365 | 2026-08-12 10:47 | 13.42 | 13.42 | 13.42 | 13.4 | 339.0 | 454592.0 | 454592.0 | 0.0 | longbridge-kline |
| 79 | 002365 | 2026-08-12 10:48 | 13.41 | 13.43 | 13.43 | 13.4 | 364.0 | 488324.0 | 488324.0 | 0.07 | longbridge-kline |
| 80 | 002365 | 2026-08-12 10:49 | 13.42 | 13.43 | 13.43 | 13.42 | 293.0 | 393232.0 | 393232.0 | 0.0 | longbridge-kline |
| 81 | 002365 | 2026-08-12 10:50 | 13.42 | 13.43 | 13.43 | 13.42 | 263.0 | 353191.0 | 353191.0 | 0.0 | longbridge-kline |
| 82 | 002365 | 2026-08-12 10:51 | 13.43 | 13.44 | 13.44 | 13.43 | 274.0 | 368015.0 | 368015.0 | 0.07 | longbridge-kline |
| 83 | 002365 | 2026-08-12 10:52 | 13.43 | 13.45 | 13.46 | 13.43 | 634.0 | 852836.0 | 852836.0 | 0.07 | longbridge-kline |
| 84 | 002365 | 2026-08-12 10:53 | 13.46 | 13.44 | 13.46 | 13.43 | 259.0 | 348078.0 | 348078.0 | -0.07 | longbridge-kline |
| 85 | 002365 | 2026-08-12 10:54 | 13.44 | 13.46 | 13.48 | 13.44 | 1668.0 | 2245888.0 | 2245888.0 | 0.15 | longbridge-kline |
| 86 | 002365 | 2026-08-12 10:55 | 13.46 | 13.48 | 13.48 | 13.46 | 326.0 | 439086.0 | 439086.0 | 0.15 | longbridge-kline |
| 87 | 002365 | 2026-08-12 10:56 | 13.47 | 13.47 | 13.49 | 13.46 | 1516.0 | 2043240.0 | 2043240.0 | -0.07 | longbridge-kline |
| 88 | 002365 | 2026-08-12 10:57 | 13.47 | 13.44 | 13.47 | 13.44 | 446.0 | 599896.0 | 599896.0 | -0.22 | longbridge-kline |
| 89 | 002365 | 2026-08-12 10:58 | 13.45 | 13.45 | 13.46 | 13.45 | 102.0 | 137218.0 | 137218.0 | 0.07 | longbridge-kline |
| 90 | 002365 | 2026-08-12 10:59 | 13.45 | 13.45 | 13.46 | 13.44 | 435.0 | 584810.0 | 584810.0 | 0.0 | longbridge-kline |
| 91 | 002365 | 2026-08-12 11:00 | 13.44 | 13.45 | 13.45 | 13.44 | 212.0 | 285132.0 | 285132.0 | 0.0 | longbridge-kline |
| 92 | 002365 | 2026-08-12 11:01 | 13.45 | 13.43 | 13.45 | 13.42 | 702.0 | 942819.0 | 942819.0 | -0.15 | longbridge-kline |
| 93 | 002365 | 2026-08-12 11:02 | 13.42 | 13.41 | 13.43 | 13.41 | 253.0 | 339534.0 | 339534.0 | -0.15 | longbridge-kline |
| 94 | 002365 | 2026-08-12 11:03 | 13.4 | 13.41 | 13.41 | 13.4 | 1015.0 | 1360121.0 | 1360121.0 | 0.0 | longbridge-kline |
| 95 | 002365 | 2026-08-12 11:04 | 13.4 | 13.4 | 13.41 | 13.4 | 169.0 | 226529.0 | 226529.0 | -0.07 | longbridge-kline |
| 96 | 002365 | 2026-08-12 11:05 | 13.41 | 13.39 | 13.41 | 13.39 | 270.0 | 361651.0 | 361651.0 | -0.07 | longbridge-kline |
| 97 | 002365 | 2026-08-12 11:06 | 13.39 | 13.41 | 13.41 | 13.39 | 267.0 | 357892.0 | 357892.0 | 0.15 | longbridge-kline |
| 98 | 002365 | 2026-08-12 11:07 | 13.41 | 13.4 | 13.41 | 13.4 | 247.0 | 331100.0 | 331100.0 | -0.07 | longbridge-kline |
| 99 | 002365 | 2026-08-12 11:08 | 13.41 | 13.41 | 13.41 | 13.4 | 315.0 | 422331.0 | 422331.0 | 0.07 | longbridge-kline |
| 100 | 002365 | 2026-08-12 11:09 | 13.4 | 13.41 | 13.41 | 13.4 | 63.0 | 84458.0 | 84458.0 | 0.0 | longbridge-kline |
| 101 | 002365 | 2026-08-12 11:10 | 13.41 | 13.4 | 13.41 | 13.4 | 180.0 | 241349.0 | 241349.0 | -0.07 | longbridge-kline |
| 102 | 002365 | 2026-08-12 11:11 | 13.4 | 13.42 | 13.42 | 13.4 | 379.0 | 508359.0 | 508359.0 | 0.15 | longbridge-kline |
| 103 | 002365 | 2026-08-12 11:12 | 13.41 | 13.44 | 13.44 | 13.41 | 276.0 | 370595.0 | 370595.0 | 0.15 | longbridge-kline |
| 104 | 002365 | 2026-08-12 11:13 | 13.44 | 13.43 | 13.44 | 13.43 | 369.0 | 495744.0 | 495744.0 | -0.07 | longbridge-kline |
| 105 | 002365 | 2026-08-12 11:14 | 13.42 | 13.43 | 13.44 | 13.42 | 133.0 | 178584.0 | 178584.0 | 0.0 | longbridge-kline |
| 106 | 002365 | 2026-08-12 11:15 | 13.43 | 13.43 | 13.43 | 13.43 | 199.0 | 267257.0 | 267257.0 | 0.0 | longbridge-kline |
| 107 | 002365 | 2026-08-12 11:16 | 13.43 | 13.44 | 13.44 | 13.43 | 232.0 | 311736.0 | 311736.0 | 0.07 | longbridge-kline |
| 108 | 002365 | 2026-08-12 11:17 | 13.45 | 13.48 | 13.48 | 13.44 | 378.0 | 508945.0 | 508945.0 | 0.3 | longbridge-kline |
| 109 | 002365 | 2026-08-12 11:18 | 13.47 | 13.47 | 13.47 | 13.45 | 941.0 | 1267490.0 | 1267490.0 | -0.07 | longbridge-kline |
| 110 | 002365 | 2026-08-12 11:19 | 13.47 | 13.47 | 13.47 | 13.46 | 138.0 | 185846.0 | 185846.0 | 0.0 | longbridge-kline |
| 111 | 002365 | 2026-08-12 11:20 | 13.47 | 13.47 | 13.47 | 13.45 | 678.0 | 912873.0 | 912873.0 | 0.0 | longbridge-kline |
| 112 | 002365 | 2026-08-12 11:21 | 13.48 | 13.48 | 13.48 | 13.47 | 173.0 | 233196.0 | 233196.0 | 0.07 | longbridge-kline |
| 113 | 002365 | 2026-08-12 11:22 | 13.47 | 13.47 | 13.48 | 13.47 | 277.0 | 373127.0 | 373127.0 | -0.07 | longbridge-kline |
| 114 | 002365 | 2026-08-12 11:23 | 13.48 | 13.47 | 13.48 | 13.47 | 227.0 | 305874.0 | 305874.0 | 0.0 | longbridge-kline |
| 115 | 002365 | 2026-08-12 11:24 | 13.47 | 13.47 | 13.47 | 13.46 | 247.0 | 332708.0 | 332708.0 | 0.0 | longbridge-kline |
| 116 | 002365 | 2026-08-12 11:25 | 13.47 | 13.45 | 13.47 | 13.44 | 617.0 | 829856.0 | 829856.0 | -0.15 | longbridge-kline |
| 117 | 002365 | 2026-08-12 11:26 | 13.44 | 13.44 | 13.45 | 13.44 | 9.0 | 12096.0 | 12096.0 | -0.07 | longbridge-kline |
| 118 | 002365 | 2026-08-12 11:27 | 13.44 | 13.45 | 13.46 | 13.44 | 131.0 | 176205.0 | 176205.0 | 0.07 | longbridge-kline |
| 119 | 002365 | 2026-08-12 11:28 | 13.45 | 13.45 | 13.45 | 13.45 | 91.0 | 122395.0 | 122395.0 | 0.0 | longbridge-kline |
| 120 | 002365 | 2026-08-12 11:29 | 13.45 | 13.43 | 13.45 | 13.43 | 249.0 | 334684.0 | 334684.0 | -0.15 | longbridge-kline |
| 121 | 002365 | 2026-08-12 13:00 | 13.43 | 13.41 | 13.43 | 13.41 | 678.0 | 909818.0 | 909818.0 | -0.15 | longbridge-kline |
| 122 | 002365 | 2026-08-12 13:01 | 13.42 | 13.41 | 13.42 | 13.4 | 473.0 | 634223.0 | 634223.0 | 0.0 | longbridge-kline |
| 123 | 002365 | 2026-08-12 13:02 | 13.4 | 13.4 | 13.42 | 13.4 | 1045.0 | 1400336.0 | 1400336.0 | -0.07 | longbridge-kline |
| 124 | 002365 | 2026-08-12 13:03 | 13.4 | 13.4 | 13.4 | 13.4 | 195.0 | 261300.0 | 261300.0 | 0.0 | longbridge-kline |
| 125 | 002365 | 2026-08-12 13:04 | 13.4 | 13.41 | 13.41 | 13.4 | 193.0 | 258629.0 | 258629.0 | 0.07 | longbridge-kline |
| 126 | 002365 | 2026-08-12 13:05 | 13.41 | 13.4 | 13.41 | 13.39 | 397.0 | 531998.0 | 531998.0 | -0.07 | longbridge-kline |
| 127 | 002365 | 2026-08-12 13:06 | 13.41 | 13.41 | 13.41 | 13.4 | 126.0 | 168892.0 | 168892.0 | 0.07 | longbridge-kline |
| 128 | 002365 | 2026-08-12 13:07 | 13.4 | 13.42 | 13.42 | 13.4 | 153.0 | 205162.0 | 205162.0 | 0.07 | longbridge-kline |
| 129 | 002365 | 2026-08-12 13:08 | 13.42 | 13.42 | 13.44 | 13.42 | 305.0 | 409353.0 | 409353.0 | 0.0 | longbridge-kline |
| 130 | 002365 | 2026-08-12 13:09 | 13.41 | 13.41 | 13.42 | 13.4 | 347.0 | 465478.0 | 465478.0 | -0.07 | longbridge-kline |
| 131 | 002365 | 2026-08-12 13:10 | 13.42 | 13.44 | 13.44 | 13.41 | 818.0 | 1097808.0 | 1097808.0 | 0.22 | longbridge-kline |
| 132 | 002365 | 2026-08-12 13:11 | 13.44 | 13.48 | 13.48 | 13.44 | 503.0 | 677237.0 | 677237.0 | 0.3 | longbridge-kline |
| 133 | 002365 | 2026-08-12 13:12 | 13.47 | 13.49 | 13.5 | 13.46 | 654.0 | 881589.0 | 881589.0 | 0.07 | longbridge-kline |
| 134 | 002365 | 2026-08-12 13:13 | 13.49 | 13.48 | 13.49 | 13.47 | 185.0 | 249375.0 | 249375.0 | -0.07 | longbridge-kline |
| 135 | 002365 | 2026-08-12 13:14 | 13.48 | 13.5 | 13.5 | 13.48 | 498.0 | 671871.0 | 671871.0 | 0.15 | longbridge-kline |
| 136 | 002365 | 2026-08-12 13:15 | 13.5 | 13.49 | 13.5 | 13.49 | 621.0 | 838263.0 | 838263.0 | -0.07 | longbridge-kline |
| 137 | 002365 | 2026-08-12 13:16 | 13.5 | 13.51 | 13.52 | 13.49 | 721.0 | 974282.0 | 974282.0 | 0.15 | longbridge-kline |
| 138 | 002365 | 2026-08-12 13:17 | 13.52 | 13.54 | 13.54 | 13.51 | 577.0 | 780668.0 | 780668.0 | 0.22 | longbridge-kline |
| 139 | 002365 | 2026-08-12 13:18 | 13.54 | 13.52 | 13.54 | 13.52 | 376.0 | 508607.0 | 508607.0 | -0.15 | longbridge-kline |
| 140 | 002365 | 2026-08-12 13:19 | 13.51 | 13.52 | 13.53 | 13.51 | 473.0 | 639392.0 | 639392.0 | 0.0 | longbridge-kline |
| 141 | 002365 | 2026-08-12 13:20 | 13.52 | 13.5 | 13.52 | 13.5 | 371.0 | 501093.0 | 501093.0 | -0.15 | longbridge-kline |
| 142 | 002365 | 2026-08-12 13:21 | 13.5 | 13.49 | 13.5 | 13.48 | 198.0 | 267051.0 | 267051.0 | -0.07 | longbridge-kline |
| 143 | 002365 | 2026-08-12 13:22 | 13.48 | 13.48 | 13.48 | 13.45 | 645.0 | 868529.0 | 868529.0 | -0.07 | longbridge-kline |
| 144 | 002365 | 2026-08-12 13:23 | 13.47 | 13.48 | 13.48 | 13.47 | 106.0 | 142824.0 | 142824.0 | 0.0 | longbridge-kline |
| 145 | 002365 | 2026-08-12 13:24 | 13.47 | 13.5 | 13.5 | 13.47 | 688.0 | 928430.0 | 928430.0 | 0.15 | longbridge-kline |
| 146 | 002365 | 2026-08-12 13:25 | 13.49 | 13.48 | 13.49 | 13.48 | 336.0 | 453137.0 | 453137.0 | -0.15 | longbridge-kline |
| 147 | 002365 | 2026-08-12 13:26 | 13.48 | 13.49 | 13.49 | 13.48 | 155.0 | 208968.0 | 208968.0 | 0.07 | longbridge-kline |
| 148 | 002365 | 2026-08-12 13:27 | 13.49 | 13.48 | 13.49 | 13.48 | 237.0 | 319690.0 | 319690.0 | -0.07 | longbridge-kline |
| 149 | 002365 | 2026-08-12 13:28 | 13.49 | 13.48 | 13.49 | 13.48 | 423.0 | 570431.0 | 570431.0 | 0.0 | longbridge-kline |
| 150 | 002365 | 2026-08-12 13:29 | 13.48 | 13.47 | 13.48 | 13.47 | 264.0 | 355637.0 | 355637.0 | -0.07 | longbridge-kline |
| 151 | 002365 | 2026-08-12 13:30 | 13.47 | 13.47 | 13.49 | 13.47 | 423.0 | 570088.0 | 570088.0 | 0.0 | longbridge-kline |
| 152 | 002365 | 2026-08-12 13:31 | 13.47 | 13.48 | 13.49 | 13.47 | 399.0 | 537760.0 | 537760.0 | 0.07 | longbridge-kline |
| 153 | 002365 | 2026-08-12 13:32 | 13.49 | 13.48 | 13.49 | 13.48 | 164.0 | 221183.0 | 221183.0 | 0.0 | longbridge-kline |
| 154 | 002365 | 2026-08-12 13:33 | 13.48 | 13.47 | 13.49 | 13.47 | 551.0 | 742728.0 | 742728.0 | -0.07 | longbridge-kline |
| 155 | 002365 | 2026-08-12 13:34 | 13.47 | 13.46 | 13.47 | 13.46 | 350.0 | 471106.0 | 471106.0 | -0.07 | longbridge-kline |
| 156 | 002365 | 2026-08-12 13:35 | 13.45 | 13.47 | 13.47 | 13.45 | 486.0 | 654219.0 | 654219.0 | 0.07 | longbridge-kline |
| 157 | 002365 | 2026-08-12 13:36 | 13.47 | 13.47 | 13.47 | 13.46 | 175.0 | 235715.0 | 235715.0 | 0.0 | longbridge-kline |
| 158 | 002365 | 2026-08-12 13:37 | 13.47 | 13.47 | 13.47 | 13.46 | 133.0 | 179075.0 | 179075.0 | 0.0 | longbridge-kline |
| 159 | 002365 | 2026-08-12 13:38 | 13.47 | 13.45 | 13.47 | 13.45 | 540.0 | 726647.0 | 726647.0 | -0.15 | longbridge-kline |
| 160 | 002365 | 2026-08-12 13:39 | 13.45 | 13.46 | 13.46 | 13.45 | 210.0 | 282502.0 | 282502.0 | 0.07 | longbridge-kline |
| 161 | 002365 | 2026-08-12 13:40 | 13.45 | 13.47 | 13.47 | 13.45 | 112.0 | 150741.0 | 150741.0 | 0.07 | longbridge-kline |
| 162 | 002365 | 2026-08-12 13:41 | 13.47 | 13.48 | 13.48 | 13.45 | 617.0 | 830936.0 | 830936.0 | 0.07 | longbridge-kline |
| 163 | 002365 | 2026-08-12 13:42 | 13.48 | 13.49 | 13.49 | 13.48 | 167.0 | 225127.0 | 225127.0 | 0.07 | longbridge-kline |
| 164 | 002365 | 2026-08-12 13:43 | 13.49 | 13.49 | 13.49 | 13.48 | 275.0 | 370788.0 | 370788.0 | 0.0 | longbridge-kline |
| 165 | 002365 | 2026-08-12 13:44 | 13.49 | 13.49 | 13.5 | 13.48 | 498.0 | 671649.0 | 671649.0 | 0.0 | longbridge-kline |
| 166 | 002365 | 2026-08-12 13:45 | 13.5 | 13.5 | 13.5 | 13.49 | 364.0 | 491306.0 | 491306.0 | 0.07 | longbridge-kline |
| 167 | 002365 | 2026-08-12 13:46 | 13.5 | 13.5 | 13.5 | 13.49 | 195.0 | 263195.0 | 263195.0 | 0.0 | longbridge-kline |
| 168 | 002365 | 2026-08-12 13:47 | 13.5 | 13.5 | 13.5 | 13.49 | 433.0 | 584504.0 | 584504.0 | 0.0 | longbridge-kline |
| 169 | 002365 | 2026-08-12 13:48 | 13.5 | 13.5 | 13.5 | 13.49 | 167.0 | 225434.0 | 225434.0 | 0.0 | longbridge-kline |
| 170 | 002365 | 2026-08-12 13:49 | 13.5 | 13.5 | 13.5 | 13.49 | 94.0 | 126869.0 | 126869.0 | 0.0 | longbridge-kline |
| 171 | 002365 | 2026-08-12 13:50 | 13.5 | 13.49 | 13.5 | 13.48 | 638.0 | 860658.0 | 860658.0 | -0.07 | longbridge-kline |
| 172 | 002365 | 2026-08-12 13:51 | 13.49 | 13.48 | 13.49 | 13.47 | 274.0 | 369277.0 | 369277.0 | -0.07 | longbridge-kline |
| 173 | 002365 | 2026-08-12 13:52 | 13.47 | 13.5 | 13.5 | 13.47 | 420.0 | 566687.0 | 566687.0 | 0.15 | longbridge-kline |
| 174 | 002365 | 2026-08-12 13:53 | 13.5 | 13.5 | 13.51 | 13.5 | 448.0 | 604802.0 | 604802.0 | 0.0 | longbridge-kline |
| 175 | 002365 | 2026-08-12 13:54 | 13.5 | 13.49 | 13.5 | 13.49 | 71.0 | 95828.0 | 95828.0 | -0.07 | longbridge-kline |
| 176 | 002365 | 2026-08-12 13:55 | 13.49 | 13.49 | 13.5 | 13.49 | 84.0 | 113331.0 | 113331.0 | 0.0 | longbridge-kline |
| 177 | 002365 | 2026-08-12 13:56 | 13.49 | 13.49 | 13.5 | 13.49 | 398.0 | 537163.0 | 537163.0 | 0.0 | longbridge-kline |
| 178 | 002365 | 2026-08-12 13:57 | 13.49 | 13.5 | 13.5 | 13.49 | 82.0 | 110682.0 | 110682.0 | 0.07 | longbridge-kline |
| 179 | 002365 | 2026-08-12 13:58 | 13.5 | 13.5 | 13.5 | 13.49 | 186.0 | 251041.0 | 251041.0 | 0.0 | longbridge-kline |
| 180 | 002365 | 2026-08-12 13:59 | 13.49 | 13.49 | 13.5 | 13.49 | 218.0 | 294166.0 | 294166.0 | -0.07 | longbridge-kline |
| 181 | 002365 | 2026-08-12 14:00 | 13.49 | 13.49 | 13.5 | 13.49 | 516.0 | 696157.0 | 696157.0 | 0.0 | longbridge-kline |
| 182 | 002365 | 2026-08-12 14:01 | 13.49 | 13.49 | 13.5 | 13.49 | 282.0 | 380540.0 | 380540.0 | 0.0 | longbridge-kline |
| 183 | 002365 | 2026-08-12 14:02 | 13.48 | 13.49 | 13.49 | 13.48 | 159.0 | 214472.0 | 214472.0 | 0.0 | longbridge-kline |
| 184 | 002365 | 2026-08-12 14:03 | 13.49 | 13.49 | 13.5 | 13.48 | 294.0 | 396636.0 | 396636.0 | 0.0 | longbridge-kline |
| 185 | 002365 | 2026-08-12 14:04 | 13.49 | 13.5 | 13.5 | 13.48 | 268.0 | 361681.0 | 361681.0 | 0.07 | longbridge-kline |
| 186 | 002365 | 2026-08-12 14:05 | 13.5 | 13.51 | 13.51 | 13.5 | 974.0 | 1315068.0 | 1315068.0 | 0.07 | longbridge-kline |
| 187 | 002365 | 2026-08-12 14:06 | 13.51 | 13.51 | 13.51 | 13.5 | 253.0 | 341712.0 | 341712.0 | 0.0 | longbridge-kline |
| 188 | 002365 | 2026-08-12 14:07 | 13.51 | 13.5 | 13.51 | 13.5 | 113.0 | 152648.0 | 152648.0 | -0.07 | longbridge-kline |
| 189 | 002365 | 2026-08-12 14:08 | 13.5 | 13.5 | 13.51 | 13.49 | 381.0 | 514350.0 | 514350.0 | 0.0 | longbridge-kline |
| 190 | 002365 | 2026-08-12 14:09 | 13.5 | 13.5 | 13.51 | 13.49 | 432.0 | 583095.0 | 583095.0 | 0.0 | longbridge-kline |
| 191 | 002365 | 2026-08-12 14:10 | 13.5 | 13.51 | 13.51 | 13.5 | 223.0 | 301232.0 | 301232.0 | 0.07 | longbridge-kline |
| 192 | 002365 | 2026-08-12 14:11 | 13.51 | 13.49 | 13.51 | 13.49 | 213.0 | 287494.0 | 287494.0 | -0.15 | longbridge-kline |
| 193 | 002365 | 2026-08-12 14:12 | 13.5 | 13.49 | 13.5 | 13.48 | 833.0 | 1123249.0 | 1123249.0 | 0.0 | longbridge-kline |
| 194 | 002365 | 2026-08-12 14:13 | 13.49 | 13.49 | 13.49 | 13.48 | 262.0 | 353355.0 | 353355.0 | 0.0 | longbridge-kline |
| 195 | 002365 | 2026-08-12 14:14 | 13.49 | 13.49 | 13.5 | 13.48 | 410.0 | 553113.0 | 553113.0 | 0.0 | longbridge-kline |
| 196 | 002365 | 2026-08-12 14:15 | 13.5 | 13.5 | 13.5 | 13.49 | 451.0 | 608813.0 | 608813.0 | 0.07 | longbridge-kline |
| 197 | 002365 | 2026-08-12 14:16 | 13.5 | 13.5 | 13.5 | 13.49 | 199.0 | 268644.0 | 268644.0 | 0.0 | longbridge-kline |
| 198 | 002365 | 2026-08-12 14:17 | 13.5 | 13.49 | 13.5 | 13.49 | 347.0 | 468321.0 | 468321.0 | -0.07 | longbridge-kline |
| 199 | 002365 | 2026-08-12 14:18 | 13.49 | 13.51 | 13.51 | 13.49 | 251.0 | 338818.0 | 338818.0 | 0.15 | longbridge-kline |
| 200 | 002365 | 2026-08-12 14:19 | 13.5 | 13.51 | 13.51 | 13.5 | 179.0 | 241743.0 | 241743.0 | 0.0 | longbridge-kline |
| 201 | 002365 | 2026-08-12 14:20 | 13.51 | 13.52 | 13.52 | 13.51 | 1461.0 | 1974464.0 | 1974464.0 | 0.07 | longbridge-kline |
| 202 | 002365 | 2026-08-12 14:21 | 13.52 | 13.51 | 13.52 | 13.51 | 1308.0 | 1767567.0 | 1767567.0 | -0.07 | longbridge-kline |
| 203 | 002365 | 2026-08-12 14:22 | 13.51 | 13.52 | 13.52 | 13.5 | 598.0 | 807751.0 | 807751.0 | 0.07 | longbridge-kline |
| 204 | 002365 | 2026-08-12 14:23 | 13.51 | 13.51 | 13.52 | 13.51 | 428.0 | 578244.0 | 578244.0 | -0.07 | longbridge-kline |
| 205 | 002365 | 2026-08-12 14:24 | 13.52 | 13.51 | 13.52 | 13.5 | 282.0 | 381003.0 | 381003.0 | 0.0 | longbridge-kline |
| 206 | 002365 | 2026-08-12 14:25 | 13.51 | 13.5 | 13.51 | 13.49 | 1619.0 | 2186289.0 | 2186289.0 | -0.07 | longbridge-kline |
| 207 | 002365 | 2026-08-12 14:26 | 13.5 | 13.5 | 13.5 | 13.49 | 383.0 | 516857.0 | 516857.0 | 0.0 | longbridge-kline |
| 208 | 002365 | 2026-08-12 14:27 | 13.5 | 13.5 | 13.5 | 13.49 | 220.0 | 296858.0 | 296858.0 | 0.0 | longbridge-kline |
| 209 | 002365 | 2026-08-12 14:28 | 13.49 | 13.5 | 13.5 | 13.49 | 130.0 | 175482.0 | 175482.0 | 0.0 | longbridge-kline |
| 210 | 002365 | 2026-08-12 14:29 | 13.5 | 13.5 | 13.5 | 13.49 | 263.0 | 354999.0 | 354999.0 | 0.0 | longbridge-kline |
| 211 | 002365 | 2026-08-12 14:30 | 13.49 | 13.51 | 13.52 | 13.49 | 881.0 | 1189468.0 | 1189468.0 | 0.07 | longbridge-kline |
| 212 | 002365 | 2026-08-12 14:31 | 13.52 | 13.51 | 13.52 | 13.51 | 693.0 | 936871.0 | 936871.0 | 0.0 | longbridge-kline |
| 213 | 002365 | 2026-08-12 14:32 | 13.52 | 13.53 | 13.53 | 13.51 | 404.0 | 546212.0 | 546212.0 | 0.15 | longbridge-kline |
| 214 | 002365 | 2026-08-12 14:33 | 13.53 | 13.53 | 13.53 | 13.52 | 708.0 | 957867.0 | 957867.0 | 0.0 | longbridge-kline |
| 215 | 002365 | 2026-08-12 14:34 | 13.53 | 13.53 | 13.53 | 13.52 | 319.0 | 431541.0 | 431541.0 | 0.0 | longbridge-kline |
| 216 | 002365 | 2026-08-12 14:35 | 13.53 | 13.52 | 13.53 | 13.52 | 462.0 | 624782.0 | 624782.0 | -0.07 | longbridge-kline |
| 217 | 002365 | 2026-08-12 14:36 | 13.52 | 13.53 | 13.53 | 13.51 | 739.0 | 999241.0 | 999241.0 | 0.07 | longbridge-kline |
| 218 | 002365 | 2026-08-12 14:37 | 13.53 | 13.53 | 13.53 | 13.52 | 724.0 | 979396.0 | 979396.0 | 0.0 | longbridge-kline |
| 219 | 002365 | 2026-08-12 14:38 | 13.53 | 13.52 | 13.53 | 13.51 | 572.0 | 773337.0 | 773337.0 | -0.07 | longbridge-kline |
| 220 | 002365 | 2026-08-12 14:39 | 13.52 | 13.51 | 13.52 | 13.51 | 475.0 | 641983.0 | 641983.0 | -0.07 | longbridge-kline |
| 221 | 002365 | 2026-08-12 14:40 | 13.51 | 13.51 | 13.52 | 13.5 | 768.0 | 1037538.0 | 1037538.0 | 0.0 | longbridge-kline |
| 222 | 002365 | 2026-08-12 14:41 | 13.51 | 13.51 | 13.52 | 13.51 | 1088.0 | 1470221.0 | 1470221.0 | 0.0 | longbridge-kline |
| 223 | 002365 | 2026-08-12 14:42 | 13.52 | 13.52 | 13.53 | 13.51 | 824.0 | 1113761.0 | 1113761.0 | 0.07 | longbridge-kline |
| 224 | 002365 | 2026-08-12 14:43 | 13.52 | 13.52 | 13.52 | 13.51 | 672.0 | 908281.0 | 908281.0 | 0.0 | longbridge-kline |
| 225 | 002365 | 2026-08-12 14:44 | 13.52 | 13.52 | 13.52 | 13.51 | 674.0 | 910957.0 | 910957.0 | 0.0 | longbridge-kline |
| 226 | 002365 | 2026-08-12 14:45 | 13.52 | 13.52 | 13.53 | 13.52 | 1520.0 | 2055176.0 | 2055176.0 | 0.0 | longbridge-kline |
| 227 | 002365 | 2026-08-12 14:46 | 13.52 | 13.52 | 13.52 | 13.51 | 1597.0 | 2158307.0 | 2158307.0 | 0.0 | longbridge-kline |
| 228 | 002365 | 2026-08-12 14:47 | 13.51 | 13.51 | 13.51 | 13.5 | 998.0 | 1347562.0 | 1347562.0 | -0.07 | longbridge-kline |
| 229 | 002365 | 2026-08-12 14:48 | 13.51 | 13.52 | 13.52 | 13.5 | 973.0 | 1314544.0 | 1314544.0 | 0.07 | longbridge-kline |
| 230 | 002365 | 2026-08-12 14:49 | 13.52 | 13.52 | 13.52 | 13.51 | 576.0 | 778522.0 | 778522.0 | 0.0 | longbridge-kline |
| 231 | 002365 | 2026-08-12 14:50 | 13.52 | 13.52 | 13.52 | 13.51 | 868.0 | 1173197.0 | 1173197.0 | 0.0 | longbridge-kline |
| 232 | 002365 | 2026-08-12 14:51 | 13.5 | 13.5 | 13.51 | 13.5 | 2594.0 | 3502646.0 | 3502646.0 | -0.15 | longbridge-kline |
| 233 | 002365 | 2026-08-12 14:52 | 13.5 | 13.49 | 13.5 | 13.49 | 2339.0 | 3156557.0 | 3156557.0 | -0.07 | longbridge-kline |
| 234 | 002365 | 2026-08-12 14:53 | 13.49 | 13.47 | 13.5 | 13.47 | 1938.0 | 2613471.0 | 2613471.0 | -0.15 | longbridge-kline |
| 235 | 002365 | 2026-08-12 14:54 | 13.47 | 13.48 | 13.48 | 13.46 | 1230.0 | 1656896.0 | 1656896.0 | 0.07 | longbridge-kline |
| 236 | 002365 | 2026-08-12 14:55 | 13.48 | 13.49 | 13.49 | 13.47 | 2035.0 | 2743620.0 | 2743620.0 | 0.07 | longbridge-kline |
| 237 | 002365 | 2026-08-12 14:56 | 13.48 | 13.51 | 13.53 | 13.48 | 3218.0 | 4346045.0 | 4346045.0 | 0.15 | longbridge-kline |
| 238 | 002365 | 2026-08-12 14:57 | 13.52 | 13.52 | 13.52 | 13.52 | 38.0 | 51376.0 | 51376.0 | 0.07 | longbridge-kline |
| 239 | 002365 | 2026-08-12 14:58 | 13.52 | 13.52 | 13.52 | 13.52 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 002365 | 2026-08-12 14:59 | 13.52 | 13.52 | 13.52 | 13.52 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 002365 | 2026-08-12 15:00 | 13.52 | 13.52 | 13.52 | 13.52 | 3769.0 | 5095688.0 | 5095688.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 002365 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:27 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002365 | 20260806 15:00 | 12.97 | 12.91 | 13.14 | 12.5 | 280082.0 | 358573912.08 | 358573912.08 | 1.25 | daily-kline-proxy |
| 2 | 002365 | 20260807 15:00 | 12.9 | 13.85 | 14.2 | 12.8 | 557984.0 | 770419170.7 | 770419170.7 | 7.28 | daily-kline-proxy |
| 3 | 002365 | 20260810 15:00 | 13.8 | 13.68 | 14.15 | 13.56 | 480157.0 | 662937376.49 | 662937376.49 | -1.23 | daily-kline-proxy |
| 4 | 002365 | 20260811 15:00 | 13.52 | 13.45 | 13.88 | 13.44 | 273488.0 | 372583228.0 | 372583228.0 | -1.68 | daily-kline-proxy |
| 5 | 002365 | 20260812 15:00 | 13.4 | 13.52 | 13.73 | 13.28 | 184621.0 | 248782418.5 | 248782418.5 | 0.52 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 13.52 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.338 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 12.7032 | 12.3652 | 13.0412 | 均线共振区 | 强 | 82 | 近20日 | 30 | 1.82 | 9.03 | 6.04 |
| 2 | 12.1502 | 11.8122 | 12.4882 | 成交密集区 | 强 | 75 | 2026-07-23 | 22 | 1.7 | 13.99 | 10.13 |
| 3 | 11.6082 | 11.2702 | 11.9462 | 均线共振区 | 强 | 74 | 近60日 | 20 | 1.36 | 13.54 | 14.14 |
| 4 | 9.8355 | 9.4975 | 10.1735 | 摆动低点 | 强 | 74 | 2026-07-10 | 7 | 1.03 | 34.0 | 27.25 |
| 5 | 13.343 | 13.005 | 13.681 | 成交密集区 | 中 | 69 | 2026-08-12 | 41 | 1.32 | 3.8 | 1.31 |
| 6 | 11.2 | 10.862 | 11.538 | 突破高点回踩 | 中 | 52 | 2026-07-06 | 25 | 0.86 | 17.68 | 17.16 |

###### 第 1 项嵌套字段

###### sources

- 数量：6

- 1. 摆动低点
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向上缺口上沿
- 5. MA120
- 6. MA20

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量1.8倍
- 4. 触碰后最大反弹约9.0%
- 5. 距离现价约6.0%

###### 第 2 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰22次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大反弹约14.0%
- 5. 距离现价约10.1%

###### 第 3 项嵌套字段

###### sources

- 数量：3

- 1. 突破高点回踩
- 2. 20日低点
- 3. MA60

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、20日低点、MA60
- 2. 近126根K线触碰20次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约13.5%
- 5. 距离现价约14.1%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 半年低点
- 3. 60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7次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约34.0%
- 5. 距离现价约27.3%

###### 第 5 项嵌套字段

###### sources

- 数量：6

- 1. 摆动低点
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向下缺口下沿
- 5. 向上缺口上沿
- 6. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰41次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约3.8%
- 5. 距离现价约1.3%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 突破高点回踩

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩
- 2. 近126根K线触碰25次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约17.7%
- 5. 距离现价约17.2%

###### resistance

- 数量：3

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 15.1696 | 14.8316 | 15.5076 | 均线共振区 | 强 | 81 | 近250日 | 8 | 0.51 | 8.76 | 12.2 |
| 2 | 13.9937 | 13.6557 | 14.3317 | 成交密集区 | 强 | 73 | 2026-08-10 | 46 | 1.02 | 16.89 | 3.5 |
| 3 | 14.58 | 14.242 | 14.918 | 摆动高点 | 中 | 51 | 2026-03-16 | 25 | 0.5 | 13.03 | 7.84 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 半年高点
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动高点、半年高点、MA250
- 2. 近126根K线触碰8次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约8.8%
- 5. 距离现价约12.2%

###### 第 2 项嵌套字段

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 60日高点
- 4. 成交密集区
- 5. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、60日高点
- 2. 近126根K线触碰46次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约16.9%
- 5. 距离现价约3.5%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 摆动高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点
- 2. 近126根K线触碰25次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约13.0%
- 5. 距离现价约7.8%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 15.23 |
| `low` | 9.82 |
| `high_date` | 2026-02-25 |
| `low_date` | 2026-06-29 |
| `position_pct` | 68.39 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 8.156 |
| 2 | 20241225 | 8.068 |
| 3 | 20241226 | 7.982 |
| 4 | 20241227 | 7.896 |
| 5 | 20241230 | 7.886 |
| 6 | 20241231 | 7.854 |
| 7 | 20250102 | 7.838 |
| 8 | 20250103 | 7.77 |
| 9 | 20250106 | 7.71 |
| 10 | 20250107 | 7.678 |
| 11 | 20250108 | 7.66 |
| 12 | 20250109 | 7.652 |
| 13 | 20250110 | 7.652 |
| 14 | 20250113 | 7.626 |
| 15 | 20250114 | 7.632 |
| 16 | 20250115 | 7.64 |
| 17 | 20250116 | 7.66 |
| 18 | 20250117 | 7.724 |
| 19 | 20250120 | 7.816 |
| 20 | 20250121 | 7.854 |
| 21 | 20250122 | 7.888 |
| 22 | 20250123 | 7.928 |
| 23 | 20250124 | 7.962 |
| 24 | 20250127 | 7.98 |
| 25 | 20250205 | 7.996 |
| 26 | 20250206 | 8.028 |
| 27 | 20250207 | 8.064 |
| 28 | 20250210 | 8.128 |
| 29 | 20250211 | 8.156 |
| 30 | 20250212 | 8.188 |
| 31 | 20250213 | 8.19 |
| 32 | 20250214 | 8.166 |
| 33 | 20250217 | 8.138 |
| 34 | 20250218 | 8.134 |
| 35 | 20250219 | 8.13 |
| 36 | 20250220 | 8.17 |
| 37 | 20250221 | 8.202 |
| 38 | 20250224 | 8.206 |
| 39 | 20250225 | 8.178 |
| 40 | 20250226 | 8.184 |
| 41 | 20250227 | 8.152 |
| 42 | 20250228 | 8.104 |
| 43 | 20250303 | 8.09 |
| 44 | 20250304 | 8.108 |
| 45 | 20250305 | 8.074 |
| 46 | 20250306 | 8.062 |
| 47 | 20250307 | 8.07 |
| 48 | 20250310 | 8.07 |
| 49 | 20250311 | 8.056 |
| 50 | 20250312 | 8.062 |
| 51 | 20250313 | 8.072 |
| 52 | 20250314 | 8.142 |
| 53 | 20250317 | 8.192 |
| 54 | 20250318 | 8.246 |
| 55 | 20250319 | 8.298 |
| 56 | 20250320 | 8.344 |
| 57 | 20250321 | 8.328 |
| 58 | 20250324 | 8.264 |
| 59 | 20250325 | 8.212 |
| 60 | 20250326 | 8.204 |
| 61 | 20250327 | 8.216 |
| 62 | 20250328 | 8.228 |
| 63 | 20250331 | 8.238 |
| 64 | 20250401 | 8.286 |
| 65 | 20250402 | 8.282 |
| 66 | 20250403 | 8.342 |
| 67 | 20250407 | 8.49 |
| 68 | 20250408 | 8.872 |
| 69 | 20250409 | 9.132 |
| 70 | 20250410 | 9.526 |
| 71 | 20250411 | 9.774 |
| 72 | 20250414 | 9.892 |
| 73 | 20250415 | 9.728 |
| 74 | 20250416 | 9.618 |
| 75 | 20250417 | 9.426 |
| 76 | 20250418 | 9.202 |
| 77 | 20250421 | 9.216 |
| 78 | 20250422 | 9.388 |
| 79 | 20250423 | 9.78 |
| 80 | 20250424 | 10.36 |
| 81 | 20250425 | 10.926 |
| 82 | 20250428 | 11.55 |
| 83 | 20250429 | 12.372 |
| 84 | 20250430 | 12.704 |
| 85 | 20250506 | 12.552 |
| 86 | 20250507 | 12.592 |
| 87 | 20250508 | 12.342 |
| 88 | 20250509 | 11.596 |
| 89 | 20250512 | 11.222 |
| 90 | 20250513 | 11.154 |
| 91 | 20250514 | 11.226 |
| 92 | 20250515 | 11.598 |
| 93 | 20250516 | 12.278 |
| 94 | 20250519 | 13.152 |
| 95 | 20250520 | 13.956 |
| 96 | 20250521 | 14.84 |
| 97 | 20250522 | 15.812 |
| 98 | 20250523 | 17.082 |
| 99 | 20250526 | 18.336 |
| 100 | 20250527 | 19.754 |
| 101 | 20250528 | 21.314 |
| 102 | 20250529 | 22.046 |
| 103 | 20250530 | 21.964 |
| 104 | 20250603 | 21.73 |
| 105 | 20250604 | 21.17 |
| 106 | 20250605 | 20.058 |
| 107 | 20250606 | 19.62 |
| 108 | 20250609 | 20.022 |
| 109 | 20250610 | 20.498 |
| 110 | 20250611 | 20.752 |
| 111 | 20250612 | 21.528 |
| 112 | 20250613 | 22.582 |
| 113 | 20250616 | 23.6 |
| 114 | 20250617 | 24.162 |
| 115 | 20250618 | 25.644 |
| 116 | 20250619 | 26.142 |
| 117 | 20250620 | 26.472 |
| 118 | 20250623 | 26.98 |
| 119 | 20250624 | 27.764 |
| 120 | 20250625 | 27.568 |
| 121 | 20250626 | 28.204 |
| 122 | 20250627 | 28.174 |
| 123 | 20250630 | 27.606 |
| 124 | 20250701 | 27.322 |
| 125 | 20250702 | 27.516 |
| 126 | 20250703 | 27.452 |
| 127 | 20250704 | 28.074 |
| 128 | 20250707 | 28.844 |
| 129 | 20250708 | 28.964 |
| 130 | 20250709 | 28.98 |
| 131 | 20250710 | 28.592 |
| 132 | 20250711 | 28.042 |
| 133 | 20250714 | 27.064 |
| 134 | 20250715 | 25.934 |
| 135 | 20250716 | 24.966 |
| 136 | 20250717 | 24.584 |
| 137 | 20250718 | 23.916 |
| 138 | 20250721 | 23.246 |
| 139 | 20250722 | 22.87 |
| 140 | 20250723 | 22.372 |
| 141 | 20250724 | 21.66 |
| 142 | 20250725 | 21.01 |
| 143 | 20250728 | 20.694 |
| 144 | 20250729 | 20.546 |
| 145 | 20250730 | 20.386 |
| 146 | 20250731 | 20.146 |
| 147 | 20250801 | 19.982 |
| 148 | 20250804 | 19.766 |
| 149 | 20250805 | 19.7 |
| 150 | 20250806 | 19.636 |
| 151 | 20250807 | 19.722 |
| 152 | 20250808 | 19.742 |
| 153 | 20250811 | 19.888 |
| 154 | 20250812 | 19.936 |
| 155 | 20250813 | 20.11 |
| 156 | 20250814 | 20.478 |
| 157 | 20250815 | 20.782 |
| 158 | 20250818 | 20.854 |
| 159 | 20250819 | 20.894 |
| 160 | 20250820 | 20.798 |
| 161 | 20250821 | 20.486 |
| 162 | 20250822 | 20.224 |
| 163 | 20250825 | 20.08 |
| 164 | 20250826 | 19.958 |
| 165 | 20250827 | 19.79 |
| 166 | 20250828 | 19.448 |
| 167 | 20250829 | 19.12 |
| 168 | 20250901 | 18.87 |
| 169 | 20250902 | 18.552 |
| 170 | 20250903 | 18.288 |
| 171 | 20250904 | 18.366 |
| 172 | 20250905 | 18.338 |
| 173 | 20250908 | 18.266 |
| 174 | 20250909 | 18.382 |
| 175 | 20250910 | 18.438 |
| 176 | 20250911 | 18.316 |
| 177 | 20250912 | 18.344 |
| 178 | 20250915 | 18.332 |
| 179 | 20250916 | 18.238 |
| 180 | 20250917 | 18.2 |
| 181 | 20250918 | 18.154 |
| 182 | 20250919 | 18.066 |
| 183 | 20250922 | 17.952 |
| 184 | 20250923 | 17.742 |
| 185 | 20250924 | 17.624 |
| 186 | 20250925 | 17.482 |
| 187 | 20250926 | 17.36 |
| 188 | 20250929 | 17.196 |
| 189 | 20250930 | 17.332 |
| 190 | 20251009 | 17.394 |
| 191 | 20251010 | 17.472 |
| 192 | 20251013 | 17.754 |
| 193 | 20251014 | 18.112 |
| 194 | 20251015 | 18.406 |
| 195 | 20251016 | 18.61 |
| 196 | 20251017 | 18.682 |
| 197 | 20251020 | 18.52 |
| 198 | 20251021 | 18.37 |
| 199 | 20251022 | 18.024 |
| 200 | 20251023 | 17.762 |
| 201 | 20251024 | 17.598 |
| 202 | 20251027 | 17.524 |
| 203 | 20251028 | 17.394 |
| 204 | 20251029 | 17.274 |
| 205 | 20251030 | 17.144 |
| 206 | 20251031 | 17.136 |
| 207 | 20251103 | 17.146 |
| 208 | 20251104 | 17.13 |
| 209 | 20251105 | 17.212 |
| 210 | 20251106 | 17.288 |
| 211 | 20251107 | 17.282 |
| 212 | 20251110 | 17.276 |
| 213 | 20251111 | 17.4 |
| 214 | 20251112 | 17.396 |
| 215 | 20251113 | 17.484 |
| 216 | 20251114 | 17.574 |
| 217 | 20251117 | 17.58 |
| 218 | 20251118 | 17.436 |
| 219 | 20251119 | 17.244 |
| 220 | 20251120 | 16.996 |
| 221 | 20251121 | 16.61 |
| 222 | 20251124 | 16.31 |
| 223 | 20251125 | 16.132 |
| 224 | 20251126 | 16.048 |
| 225 | 20251127 | 16.012 |
| 226 | 20251128 | 16.116 |
| 227 | 20251201 | 16.174 |
| 228 | 20251202 | 16.148 |
| 229 | 20251203 | 16.062 |
| 230 | 20251204 | 15.942 |
| 231 | 20251205 | 15.822 |
| 232 | 20251208 | 15.728 |
| 233 | 20251209 | 15.632 |
| 234 | 20251210 | 15.588 |
| 235 | 20251211 | 15.506 |
| 236 | 20251212 | 15.404 |
| 237 | 20251215 | 15.286 |
| 238 | 20251216 | 15.148 |
| 239 | 20251217 | 15.022 |
| 240 | 20251218 | 14.982 |
| 241 | 20251219 | 14.984 |
| 242 | 20251222 | 14.976 |
| 243 | 20251223 | 15.0 |
| 244 | 20251224 | 15.036 |
| 245 | 20251225 | 15.074 |
| 246 | 20251226 | 15.066 |
| 247 | 20251229 | 15.048 |
| 248 | 20251230 | 15.046 |
| 249 | 20251231 | 15.004 |
| 250 | 20260105 | 15.026 |
| 251 | 20260106 | 15.086 |
| 252 | 20260107 | 15.182 |
| 253 | 20260108 | 15.326 |
| 254 | 20260109 | 15.508 |
| 255 | 20260112 | 15.584 |
| 256 | 20260113 | 15.634 |
| 257 | 20260114 | 15.67 |
| 258 | 20260115 | 15.632 |
| 259 | 20260116 | 15.56 |
| 260 | 20260119 | 15.53 |
| 261 | 20260120 | 15.556 |
| 262 | 20260121 | 15.54 |
| 263 | 20260122 | 15.584 |
| 264 | 20260123 | 15.714 |
| 265 | 20260126 | 15.786 |
| 266 | 20260127 | 15.704 |
| 267 | 20260128 | 15.592 |
| 268 | 20260129 | 15.43 |
| 269 | 20260130 | 15.172 |
| 270 | 20260202 | 14.912 |
| 271 | 20260203 | 14.782 |
| 272 | 20260204 | 14.73 |
| 273 | 20260205 | 14.71 |
| 274 | 20260206 | 14.752 |
| 275 | 20260209 | 14.824 |
| 276 | 20260210 | 14.864 |
| 277 | 20260211 | 14.872 |
| 278 | 20260212 | 14.776 |
| 279 | 20260213 | 14.65 |
| 280 | 20260224 | 14.578 |
| 281 | 20260225 | 14.564 |
| 282 | 20260226 | 14.554 |
| 283 | 20260227 | 14.658 |
| 284 | 20260302 | 14.646 |
| 285 | 20260303 | 14.528 |
| 286 | 20260304 | 14.328 |
| 287 | 20260305 | 14.188 |
| 288 | 20260306 | 14.104 |
| 289 | 20260309 | 14.092 |
| 290 | 20260310 | 14.192 |
| 291 | 20260311 | 14.306 |
| 292 | 20260312 | 14.346 |
| 293 | 20260313 | 14.328 |
| 294 | 20260316 | 14.362 |
| 295 | 20260317 | 14.306 |
| 296 | 20260318 | 14.262 |
| 297 | 20260319 | 14.188 |
| 298 | 20260320 | 14.02 |
| 299 | 20260323 | 13.684 |
| 300 | 20260324 | 13.49 |
| 301 | 20260325 | 13.306 |
| 302 | 20260326 | 13.164 |
| 303 | 20260327 | 13.23 |
| 304 | 20260330 | 13.472 |
| 305 | 20260331 | 13.568 |
| 306 | 20260401 | 13.724 |
| 307 | 20260402 | 13.904 |
| 308 | 20260403 | 13.85 |
| 309 | 20260407 | 13.828 |
| 310 | 20260408 | 13.892 |
| 311 | 20260409 | 13.854 |
| 312 | 20260410 | 13.8 |
| 313 | 20260413 | 13.87 |
| 314 | 20260414 | 13.856 |
| 315 | 20260415 | 13.834 |
| 316 | 20260416 | 13.86 |
| 317 | 20260417 | 13.808 |
| 318 | 20260420 | 13.748 |
| 319 | 20260421 | 13.678 |
| 320 | 20260422 | 13.548 |
| 321 | 20260423 | 13.362 |
| 322 | 20260424 | 13.218 |
| 323 | 20260427 | 13.112 |
| 324 | 20260428 | 13.022 |
| 325 | 20260429 | 12.992 |
| 326 | 20260430 | 13.1 |
| 327 | 20260506 | 13.288 |
| 328 | 20260507 | 13.43 |
| 329 | 20260508 | 13.632 |
| 330 | 20260511 | 13.824 |
| 331 | 20260512 | 13.832 |
| 332 | 20260513 | 13.776 |
| 333 | 20260514 | 13.674 |
| 334 | 20260515 | 13.482 |
| 335 | 20260518 | 13.174 |
| 336 | 20260519 | 12.99 |
| 337 | 20260520 | 12.788 |
| 338 | 20260521 | 12.566 |
| 339 | 20260522 | 12.412 |
| 340 | 20260525 | 12.35 |
| 341 | 20260526 | 12.186 |
| 342 | 20260527 | 12.03 |
| 343 | 20260528 | 11.936 |
| 344 | 20260529 | 11.83 |
| 345 | 20260601 | 11.77 |
| 346 | 20260602 | 11.734 |
| 347 | 20260603 | 11.698 |
| 348 | 20260604 | 11.644 |
| 349 | 20260605 | 11.582 |
| 350 | 20260608 | 11.404 |
| 351 | 20260609 | 11.274 |
| 352 | 20260610 | 11.162 |
| 353 | 20260611 | 11.06 |
| 354 | 20260612 | 10.992 |
| 355 | 20260615 | 10.958 |
| 356 | 20260616 | 10.946 |
| 357 | 20260617 | 10.904 |
| 358 | 20260618 | 10.86 |
| 359 | 20260622 | 10.912 |
| 360 | 20260623 | 11.004 |
| 361 | 20260624 | 10.996 |
| 362 | 20260625 | 10.962 |
| 363 | 20260626 | 10.86 |
| 364 | 20260629 | 10.714 |
| 365 | 20260630 | 10.472 |
| 366 | 20260701 | 10.402 |
| 367 | 20260702 | 10.442 |
| 368 | 20260703 | 10.586 |
| 369 | 20260706 | 10.664 |
| 370 | 20260707 | 10.738 |
| 371 | 20260708 | 10.688 |
| 372 | 20260709 | 10.55 |
| 373 | 20260710 | 10.466 |
| 374 | 20260713 | 10.34 |
| 375 | 20260714 | 10.42 |
| 376 | 20260715 | 10.742 |
| 377 | 20260716 | 11.362 |
| 378 | 20260717 | 11.79 |
| 379 | 20260720 | 12.18 |
| 380 | 20260721 | 12.436 |
| 381 | 20260722 | 12.536 |
| 382 | 20260723 | 12.38 |
| 383 | 20260724 | 12.186 |
| 384 | 20260727 | 12.294 |
| 385 | 20260728 | 12.47 |
| 386 | 20260729 | 12.512 |
| 387 | 20260730 | 12.522 |
| 388 | 20260731 | 12.69 |
| 389 | 20260803 | 12.656 |
| 390 | 20260804 | 12.6 |
| 391 | 20260805 | 12.612 |
| 392 | 20260806 | 12.704 |
| 393 | 20260807 | 12.98 |
| 394 | 20260810 | 13.192 |
| 395 | 20260811 | 13.328 |
| 396 | 20260812 | 13.482 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 8.005 |
| 2 | 20250102 | 7.953 |
| 3 | 20250103 | 7.876 |
| 4 | 20250106 | 7.803 |
| 5 | 20250107 | 7.782 |
| 6 | 20250108 | 7.757 |
| 7 | 20250109 | 7.745 |
| 8 | 20250110 | 7.711 |
| 9 | 20250113 | 7.668 |
| 10 | 20250114 | 7.655 |
| 11 | 20250115 | 7.65 |
| 12 | 20250116 | 7.656 |
| 13 | 20250117 | 7.688 |
| 14 | 20250120 | 7.721 |
| 15 | 20250121 | 7.743 |
| 16 | 20250122 | 7.764 |
| 17 | 20250123 | 7.794 |
| 18 | 20250124 | 7.843 |
| 19 | 20250127 | 7.898 |
| 20 | 20250205 | 7.925 |
| 21 | 20250206 | 7.958 |
| 22 | 20250207 | 7.996 |
| 23 | 20250210 | 8.045 |
| 24 | 20250211 | 8.068 |
| 25 | 20250212 | 8.092 |
| 26 | 20250213 | 8.109 |
| 27 | 20250214 | 8.115 |
| 28 | 20250217 | 8.133 |
| 29 | 20250218 | 8.145 |
| 30 | 20250219 | 8.159 |
| 31 | 20250220 | 8.18 |
| 32 | 20250221 | 8.184 |
| 33 | 20250224 | 8.172 |
| 34 | 20250225 | 8.156 |
| 35 | 20250226 | 8.157 |
| 36 | 20250227 | 8.161 |
| 37 | 20250228 | 8.153 |
| 38 | 20250303 | 8.148 |
| 39 | 20250304 | 8.143 |
| 40 | 20250305 | 8.129 |
| 41 | 20250306 | 8.107 |
| 42 | 20250307 | 8.087 |
| 43 | 20250310 | 8.08 |
| 44 | 20250311 | 8.082 |
| 45 | 20250312 | 8.068 |
| 46 | 20250313 | 8.067 |
| 47 | 20250314 | 8.106 |
| 48 | 20250317 | 8.131 |
| 49 | 20250318 | 8.151 |
| 50 | 20250319 | 8.18 |
| 51 | 20250320 | 8.208 |
| 52 | 20250321 | 8.235 |
| 53 | 20250324 | 8.228 |
| 54 | 20250325 | 8.229 |
| 55 | 20250326 | 8.251 |
| 56 | 20250327 | 8.28 |
| 57 | 20250328 | 8.278 |
| 58 | 20250331 | 8.251 |
| 59 | 20250401 | 8.249 |
| 60 | 20250402 | 8.243 |
| 61 | 20250403 | 8.279 |
| 62 | 20250407 | 8.359 |
| 63 | 20250408 | 8.555 |
| 64 | 20250409 | 8.709 |
| 65 | 20250410 | 8.904 |
| 66 | 20250411 | 9.058 |
| 67 | 20250414 | 9.191 |
| 68 | 20250415 | 9.3 |
| 69 | 20250416 | 9.375 |
| 70 | 20250417 | 9.476 |
| 71 | 20250418 | 9.488 |
| 72 | 20250421 | 9.554 |
| 73 | 20250422 | 9.558 |
| 74 | 20250423 | 9.699 |
| 75 | 20250424 | 9.893 |
| 76 | 20250425 | 10.064 |
| 77 | 20250428 | 10.383 |
| 78 | 20250429 | 10.88 |
| 79 | 20250430 | 11.242 |
| 80 | 20250506 | 11.456 |
| 81 | 20250507 | 11.759 |
| 82 | 20250508 | 11.946 |
| 83 | 20250509 | 11.984 |
| 84 | 20250512 | 11.963 |
| 85 | 20250513 | 11.853 |
| 86 | 20250514 | 11.909 |
| 87 | 20250515 | 11.97 |
| 88 | 20250516 | 11.937 |
| 89 | 20250519 | 12.187 |
| 90 | 20250520 | 12.555 |
| 91 | 20250521 | 13.033 |
| 92 | 20250522 | 13.705 |
| 93 | 20250523 | 14.68 |
| 94 | 20250526 | 15.744 |
| 95 | 20250527 | 16.855 |
| 96 | 20250528 | 18.077 |
| 97 | 20250529 | 18.929 |
| 98 | 20250530 | 19.523 |
| 99 | 20250603 | 20.033 |
| 100 | 20250604 | 20.462 |
| 101 | 20250605 | 20.686 |
| 102 | 20250606 | 20.833 |
| 103 | 20250609 | 20.993 |
| 104 | 20250610 | 21.114 |
| 105 | 20250611 | 20.961 |
| 106 | 20250612 | 20.793 |
| 107 | 20250613 | 21.101 |
| 108 | 20250616 | 21.811 |
| 109 | 20250617 | 22.33 |
| 110 | 20250618 | 23.198 |
| 111 | 20250619 | 23.835 |
| 112 | 20250620 | 24.527 |
| 113 | 20250623 | 25.29 |
| 114 | 20250624 | 25.963 |
| 115 | 20250625 | 26.606 |
| 116 | 20250626 | 27.173 |
| 117 | 20250627 | 27.323 |
| 118 | 20250630 | 27.293 |
| 119 | 20250701 | 27.543 |
| 120 | 20250702 | 27.542 |
| 121 | 20250703 | 27.828 |
| 122 | 20250704 | 28.124 |
| 123 | 20250707 | 28.225 |
| 124 | 20250708 | 28.143 |
| 125 | 20250709 | 28.248 |
| 126 | 20250710 | 28.022 |
| 127 | 20250711 | 28.058 |
| 128 | 20250714 | 27.954 |
| 129 | 20250715 | 27.449 |
| 130 | 20250716 | 26.973 |
| 131 | 20250717 | 26.588 |
| 132 | 20250718 | 25.979 |
| 133 | 20250721 | 25.155 |
| 134 | 20250722 | 24.402 |
| 135 | 20250723 | 23.669 |
| 136 | 20250724 | 23.122 |
| 137 | 20250725 | 22.463 |
| 138 | 20250728 | 21.97 |
| 139 | 20250729 | 21.708 |
| 140 | 20250730 | 21.379 |
| 141 | 20250731 | 20.903 |
| 142 | 20250801 | 20.496 |
| 143 | 20250804 | 20.23 |
| 144 | 20250805 | 20.123 |
| 145 | 20250806 | 20.011 |
| 146 | 20250807 | 19.934 |
| 147 | 20250808 | 19.862 |
| 148 | 20250811 | 19.827 |
| 149 | 20250812 | 19.818 |
| 150 | 20250813 | 19.873 |
| 151 | 20250814 | 20.1 |
| 152 | 20250815 | 20.262 |
| 153 | 20250818 | 20.371 |
| 154 | 20250819 | 20.415 |
| 155 | 20250820 | 20.454 |
| 156 | 20250821 | 20.482 |
| 157 | 20250822 | 20.503 |
| 158 | 20250825 | 20.467 |
| 159 | 20250826 | 20.426 |
| 160 | 20250827 | 20.294 |
| 161 | 20250828 | 19.967 |
| 162 | 20250829 | 19.672 |
| 163 | 20250901 | 19.475 |
| 164 | 20250902 | 19.255 |
| 165 | 20250903 | 19.039 |
| 166 | 20250904 | 18.907 |
| 167 | 20250905 | 18.729 |
| 168 | 20250908 | 18.568 |
| 169 | 20250909 | 18.467 |
| 170 | 20250910 | 18.363 |
| 171 | 20250911 | 18.341 |
| 172 | 20250912 | 18.341 |
| 173 | 20250915 | 18.299 |
| 174 | 20250916 | 18.31 |
| 175 | 20250917 | 18.319 |
| 176 | 20250918 | 18.235 |
| 177 | 20250919 | 18.205 |
| 178 | 20250922 | 18.142 |
| 179 | 20250923 | 17.99 |
| 180 | 20250924 | 17.912 |
| 181 | 20250925 | 17.818 |
| 182 | 20250926 | 17.713 |
| 183 | 20250929 | 17.574 |
| 184 | 20250930 | 17.537 |
| 185 | 20251009 | 17.509 |
| 186 | 20251010 | 17.477 |
| 187 | 20251013 | 17.557 |
| 188 | 20251014 | 17.654 |
| 189 | 20251015 | 17.869 |
| 190 | 20251016 | 18.002 |
| 191 | 20251017 | 18.077 |
| 192 | 20251020 | 18.137 |
| 193 | 20251021 | 18.241 |
| 194 | 20251022 | 18.215 |
| 195 | 20251023 | 18.186 |
| 196 | 20251024 | 18.14 |
| 197 | 20251027 | 18.022 |
| 198 | 20251028 | 17.882 |
| 199 | 20251029 | 17.649 |
| 200 | 20251030 | 17.453 |
| 201 | 20251031 | 17.367 |
| 202 | 20251103 | 17.335 |
| 203 | 20251104 | 17.262 |
| 204 | 20251105 | 17.243 |
| 205 | 20251106 | 17.216 |
| 206 | 20251107 | 17.209 |
| 207 | 20251110 | 17.211 |
| 208 | 20251111 | 17.265 |
| 209 | 20251112 | 17.304 |
| 210 | 20251113 | 17.386 |
| 211 | 20251114 | 17.428 |
| 212 | 20251117 | 17.428 |
| 213 | 20251118 | 17.418 |
| 214 | 20251119 | 17.32 |
| 215 | 20251120 | 17.24 |
| 216 | 20251121 | 17.092 |
| 217 | 20251124 | 16.945 |
| 218 | 20251125 | 16.784 |
| 219 | 20251126 | 16.646 |
| 220 | 20251127 | 16.504 |
| 221 | 20251128 | 16.363 |
| 222 | 20251201 | 16.242 |
| 223 | 20251202 | 16.14 |
| 224 | 20251203 | 16.055 |
| 225 | 20251204 | 15.977 |
| 226 | 20251205 | 15.969 |
| 227 | 20251208 | 15.951 |
| 228 | 20251209 | 15.89 |
| 229 | 20251210 | 15.825 |
| 230 | 20251211 | 15.724 |
| 231 | 20251212 | 15.613 |
| 232 | 20251215 | 15.507 |
| 233 | 20251216 | 15.39 |
| 234 | 20251217 | 15.305 |
| 235 | 20251218 | 15.244 |
| 236 | 20251219 | 15.194 |
| 237 | 20251222 | 15.131 |
| 238 | 20251223 | 15.074 |
| 239 | 20251224 | 15.029 |
| 240 | 20251225 | 15.028 |
| 241 | 20251226 | 15.025 |
| 242 | 20251229 | 15.012 |
| 243 | 20251230 | 15.023 |
| 244 | 20251231 | 15.02 |
| 245 | 20260105 | 15.05 |
| 246 | 20260106 | 15.076 |
| 247 | 20260107 | 15.115 |
| 248 | 20260108 | 15.186 |
| 249 | 20260109 | 15.256 |
| 250 | 20260112 | 15.305 |
| 251 | 20260113 | 15.36 |
| 252 | 20260114 | 15.426 |
| 253 | 20260115 | 15.479 |
| 254 | 20260116 | 15.534 |
| 255 | 20260119 | 15.557 |
| 256 | 20260120 | 15.595 |
| 257 | 20260121 | 15.605 |
| 258 | 20260122 | 15.608 |
| 259 | 20260123 | 15.637 |
| 260 | 20260126 | 15.658 |
| 261 | 20260127 | 15.63 |
| 262 | 20260128 | 15.566 |
| 263 | 20260129 | 15.507 |
| 264 | 20260130 | 15.443 |
| 265 | 20260202 | 15.349 |
| 266 | 20260203 | 15.243 |
| 267 | 20260204 | 15.161 |
| 268 | 20260205 | 15.07 |
| 269 | 20260206 | 14.962 |
| 270 | 20260209 | 14.868 |
| 271 | 20260210 | 14.823 |
| 272 | 20260211 | 14.801 |
| 273 | 20260212 | 14.743 |
| 274 | 20260213 | 14.701 |
| 275 | 20260224 | 14.701 |
| 276 | 20260225 | 14.714 |
| 277 | 20260226 | 14.713 |
| 278 | 20260227 | 14.717 |
| 279 | 20260302 | 14.648 |
| 280 | 20260303 | 14.553 |
| 281 | 20260304 | 14.446 |
| 282 | 20260305 | 14.371 |
| 283 | 20260306 | 14.381 |
| 284 | 20260309 | 14.369 |
| 285 | 20260310 | 14.36 |
| 286 | 20260311 | 14.317 |
| 287 | 20260312 | 14.267 |
| 288 | 20260313 | 14.216 |
| 289 | 20260316 | 14.227 |
| 290 | 20260317 | 14.249 |
| 291 | 20260318 | 14.284 |
| 292 | 20260319 | 14.267 |
| 293 | 20260320 | 14.174 |
| 294 | 20260323 | 14.023 |
| 295 | 20260324 | 13.898 |
| 296 | 20260325 | 13.784 |
| 297 | 20260326 | 13.676 |
| 298 | 20260327 | 13.625 |
| 299 | 20260330 | 13.578 |
| 300 | 20260331 | 13.529 |
| 301 | 20260401 | 13.515 |
| 302 | 20260402 | 13.534 |
| 303 | 20260403 | 13.54 |
| 304 | 20260407 | 13.65 |
| 305 | 20260408 | 13.73 |
| 306 | 20260409 | 13.789 |
| 307 | 20260410 | 13.852 |
| 308 | 20260413 | 13.86 |
| 309 | 20260414 | 13.842 |
| 310 | 20260415 | 13.863 |
| 311 | 20260416 | 13.857 |
| 312 | 20260417 | 13.804 |
| 313 | 20260420 | 13.809 |
| 314 | 20260421 | 13.767 |
| 315 | 20260422 | 13.691 |
| 316 | 20260423 | 13.611 |
| 317 | 20260424 | 13.513 |
| 318 | 20260427 | 13.43 |
| 319 | 20260428 | 13.35 |
| 320 | 20260429 | 13.27 |
| 321 | 20260430 | 13.231 |
| 322 | 20260506 | 13.253 |
| 323 | 20260507 | 13.271 |
| 324 | 20260508 | 13.327 |
| 325 | 20260511 | 13.408 |
| 326 | 20260512 | 13.466 |
| 327 | 20260513 | 13.532 |
| 328 | 20260514 | 13.552 |
| 329 | 20260515 | 13.557 |
| 330 | 20260518 | 13.499 |
| 331 | 20260519 | 13.411 |
| 332 | 20260520 | 13.282 |
| 333 | 20260521 | 13.12 |
| 334 | 20260522 | 12.947 |
| 335 | 20260525 | 12.762 |
| 336 | 20260526 | 12.588 |
| 337 | 20260527 | 12.409 |
| 338 | 20260528 | 12.251 |
| 339 | 20260529 | 12.121 |
| 340 | 20260601 | 12.06 |
| 341 | 20260602 | 11.96 |
| 342 | 20260603 | 11.864 |
| 343 | 20260604 | 11.79 |
| 344 | 20260605 | 11.706 |
| 345 | 20260608 | 11.587 |
| 346 | 20260609 | 11.504 |
| 347 | 20260610 | 11.43 |
| 348 | 20260611 | 11.352 |
| 349 | 20260612 | 11.287 |
| 350 | 20260615 | 11.181 |
| 351 | 20260616 | 11.11 |
| 352 | 20260617 | 11.033 |
| 353 | 20260618 | 10.96 |
| 354 | 20260622 | 10.952 |
| 355 | 20260623 | 10.981 |
| 356 | 20260624 | 10.971 |
| 357 | 20260625 | 10.933 |
| 358 | 20260626 | 10.86 |
| 359 | 20260629 | 10.813 |
| 360 | 20260630 | 10.738 |
| 361 | 20260701 | 10.699 |
| 362 | 20260702 | 10.702 |
| 363 | 20260703 | 10.723 |
| 364 | 20260706 | 10.689 |
| 365 | 20260707 | 10.605 |
| 366 | 20260708 | 10.545 |
| 367 | 20260709 | 10.496 |
| 368 | 20260710 | 10.526 |
| 369 | 20260713 | 10.502 |
| 370 | 20260714 | 10.579 |
| 371 | 20260715 | 10.715 |
| 372 | 20260716 | 10.956 |
| 373 | 20260717 | 11.128 |
| 374 | 20260720 | 11.26 |
| 375 | 20260721 | 11.428 |
| 376 | 20260722 | 11.639 |
| 377 | 20260723 | 11.871 |
| 378 | 20260724 | 11.988 |
| 379 | 20260727 | 12.237 |
| 380 | 20260728 | 12.453 |
| 381 | 20260729 | 12.524 |
| 382 | 20260730 | 12.451 |
| 383 | 20260731 | 12.438 |
| 384 | 20260803 | 12.475 |
| 385 | 20260804 | 12.535 |
| 386 | 20260805 | 12.562 |
| 387 | 20260806 | 12.613 |
| 388 | 20260807 | 12.835 |
| 389 | 20260810 | 12.924 |
| 390 | 20260811 | 12.964 |
| 391 | 20260812 | 13.047 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 7.8275 |
| 2 | 20250116 | 7.8045 |
| 3 | 20250117 | 7.782 |
| 4 | 20250120 | 7.762 |
| 5 | 20250121 | 7.7625 |
| 6 | 20250122 | 7.7605 |
| 7 | 20250123 | 7.7695 |
| 8 | 20250124 | 7.777 |
| 9 | 20250127 | 7.783 |
| 10 | 20250205 | 7.79 |
| 11 | 20250206 | 7.804 |
| 12 | 20250207 | 7.826 |
| 13 | 20250210 | 7.8665 |
| 14 | 20250211 | 7.8945 |
| 15 | 20250212 | 7.9175 |
| 16 | 20250213 | 7.9365 |
| 17 | 20250214 | 7.9545 |
| 18 | 20250217 | 7.988 |
| 19 | 20250218 | 8.0215 |
| 20 | 20250219 | 8.042 |
| 21 | 20250220 | 8.069 |
| 22 | 20250221 | 8.09 |
| 23 | 20250224 | 8.1085 |
| 24 | 20250225 | 8.112 |
| 25 | 20250226 | 8.1245 |
| 26 | 20250227 | 8.135 |
| 27 | 20250228 | 8.134 |
| 28 | 20250303 | 8.1405 |
| 29 | 20250304 | 8.144 |
| 30 | 20250305 | 8.144 |
| 31 | 20250306 | 8.1435 |
| 32 | 20250307 | 8.1355 |
| 33 | 20250310 | 8.126 |
| 34 | 20250311 | 8.119 |
| 35 | 20250312 | 8.1125 |
| 36 | 20250313 | 8.114 |
| 37 | 20250314 | 8.1295 |
| 38 | 20250317 | 8.1395 |
| 39 | 20250318 | 8.147 |
| 40 | 20250319 | 8.1545 |
| 41 | 20250320 | 8.1575 |
| 42 | 20250321 | 8.161 |
| 43 | 20250324 | 8.154 |
| 44 | 20250325 | 8.1555 |
| 45 | 20250326 | 8.1595 |
| 46 | 20250327 | 8.1735 |
| 47 | 20250328 | 8.192 |
| 48 | 20250331 | 8.191 |
| 49 | 20250401 | 8.2 |
| 50 | 20250402 | 8.2115 |
| 51 | 20250403 | 8.2435 |
| 52 | 20250407 | 8.297 |
| 53 | 20250408 | 8.3915 |
| 54 | 20250409 | 8.469 |
| 55 | 20250410 | 8.5775 |
| 56 | 20250411 | 8.669 |
| 57 | 20250414 | 8.7345 |
| 58 | 20250415 | 8.7755 |
| 59 | 20250416 | 8.812 |
| 60 | 20250417 | 8.8595 |
| 61 | 20250418 | 8.8835 |
| 62 | 20250421 | 8.9565 |
| 63 | 20250422 | 9.0565 |
| 64 | 20250423 | 9.204 |
| 65 | 20250424 | 9.3985 |
| 66 | 20250425 | 9.561 |
| 67 | 20250428 | 9.787 |
| 68 | 20250429 | 10.09 |
| 69 | 20250430 | 10.3085 |
| 70 | 20250506 | 10.466 |
| 71 | 20250507 | 10.6235 |
| 72 | 20250508 | 10.75 |
| 73 | 20250509 | 10.771 |
| 74 | 20250512 | 10.831 |
| 75 | 20250513 | 10.873 |
| 76 | 20250514 | 10.9865 |
| 77 | 20250515 | 11.1765 |
| 78 | 20250516 | 11.4085 |
| 79 | 20250519 | 11.7145 |
| 80 | 20250520 | 12.0055 |
| 81 | 20250521 | 12.396 |
| 82 | 20250522 | 12.8255 |
| 83 | 20250523 | 13.332 |
| 84 | 20250526 | 13.8535 |
| 85 | 20250527 | 14.354 |
| 86 | 20250528 | 14.993 |
| 87 | 20250529 | 15.4495 |
| 88 | 20250530 | 15.73 |
| 89 | 20250603 | 16.11 |
| 90 | 20250604 | 16.5085 |
| 91 | 20250605 | 16.8595 |
| 92 | 20250606 | 17.269 |
| 93 | 20250609 | 17.8365 |
| 94 | 20250610 | 18.429 |
| 95 | 20250611 | 18.908 |
| 96 | 20250612 | 19.435 |
| 97 | 20250613 | 20.015 |
| 98 | 20250616 | 20.667 |
| 99 | 20250617 | 21.1815 |
| 100 | 20250618 | 21.83 |
| 101 | 20250619 | 22.2605 |
| 102 | 20250620 | 22.68 |
| 103 | 20250623 | 23.1415 |
| 104 | 20250624 | 23.5385 |
| 105 | 20250625 | 23.7835 |
| 106 | 20250626 | 23.983 |
| 107 | 20250627 | 24.212 |
| 108 | 20250630 | 24.552 |
| 109 | 20250701 | 24.9365 |
| 110 | 20250702 | 25.37 |
| 111 | 20250703 | 25.8315 |
| 112 | 20250704 | 26.3255 |
| 113 | 20250707 | 26.7575 |
| 114 | 20250708 | 27.053 |
| 115 | 20250709 | 27.427 |
| 116 | 20250710 | 27.5975 |
| 117 | 20250711 | 27.6905 |
| 118 | 20250714 | 27.6235 |
| 119 | 20250715 | 27.496 |
| 120 | 20250716 | 27.2575 |
| 121 | 20250717 | 27.208 |
| 122 | 20250718 | 27.0515 |
| 123 | 20250721 | 26.69 |
| 124 | 20250722 | 26.2725 |
| 125 | 20250723 | 25.9585 |
| 126 | 20250724 | 25.572 |
| 127 | 20250725 | 25.2605 |
| 128 | 20250728 | 24.962 |
| 129 | 20250729 | 24.5785 |
| 130 | 20250730 | 24.176 |
| 131 | 20250731 | 23.7455 |
| 132 | 20250801 | 23.2375 |
| 133 | 20250804 | 22.6925 |
| 134 | 20250805 | 22.2625 |
| 135 | 20250806 | 21.84 |
| 136 | 20250807 | 21.528 |
| 137 | 20250808 | 21.1625 |
| 138 | 20250811 | 20.8985 |
| 139 | 20250812 | 20.763 |
| 140 | 20250813 | 20.626 |
| 141 | 20250814 | 20.5015 |
| 142 | 20250815 | 20.379 |
| 143 | 20250818 | 20.3005 |
| 144 | 20250819 | 20.269 |
| 145 | 20250820 | 20.2325 |
| 146 | 20250821 | 20.208 |
| 147 | 20250822 | 20.1825 |
| 148 | 20250825 | 20.147 |
| 149 | 20250826 | 20.122 |
| 150 | 20250827 | 20.0835 |
| 151 | 20250828 | 20.0335 |
| 152 | 20250829 | 19.967 |
| 153 | 20250901 | 19.923 |
| 154 | 20250902 | 19.835 |
| 155 | 20250903 | 19.7465 |
| 156 | 20250904 | 19.6945 |
| 157 | 20250905 | 19.616 |
| 158 | 20250908 | 19.5175 |
| 159 | 20250909 | 19.4465 |
| 160 | 20250910 | 19.3285 |
| 161 | 20250911 | 19.154 |
| 162 | 20250912 | 19.0065 |
| 163 | 20250915 | 18.887 |
| 164 | 20250916 | 18.7825 |
| 165 | 20250917 | 18.679 |
| 166 | 20250918 | 18.571 |
| 167 | 20250919 | 18.467 |
| 168 | 20250922 | 18.355 |
| 169 | 20250923 | 18.2285 |
| 170 | 20250924 | 18.1375 |
| 171 | 20250925 | 18.0795 |
| 172 | 20250926 | 18.027 |
| 173 | 20250929 | 17.9365 |
| 174 | 20250930 | 17.9235 |
| 175 | 20251009 | 17.914 |
| 176 | 20251010 | 17.856 |
| 177 | 20251013 | 17.881 |
| 178 | 20251014 | 17.898 |
| 179 | 20251015 | 17.9295 |
| 180 | 20251016 | 17.957 |
| 181 | 20251017 | 17.9475 |
| 182 | 20251020 | 17.925 |
| 183 | 20251021 | 17.9075 |
| 184 | 20251022 | 17.876 |
| 185 | 20251023 | 17.8475 |
| 186 | 20251024 | 17.8085 |
| 187 | 20251027 | 17.7895 |
| 188 | 20251028 | 17.768 |
| 189 | 20251029 | 17.759 |
| 190 | 20251030 | 17.7275 |
| 191 | 20251031 | 17.722 |
| 192 | 20251103 | 17.736 |
| 193 | 20251104 | 17.7515 |
| 194 | 20251105 | 17.729 |
| 195 | 20251106 | 17.701 |
| 196 | 20251107 | 17.6745 |
| 197 | 20251110 | 17.6165 |
| 198 | 20251111 | 17.5735 |
| 199 | 20251112 | 17.4765 |
| 200 | 20251113 | 17.4195 |
| 201 | 20251114 | 17.3975 |
| 202 | 20251117 | 17.3815 |
| 203 | 20251118 | 17.34 |
| 204 | 20251119 | 17.2815 |
| 205 | 20251120 | 17.228 |
| 206 | 20251121 | 17.1505 |
| 207 | 20251124 | 17.078 |
| 208 | 20251125 | 17.0245 |
| 209 | 20251126 | 16.975 |
| 210 | 20251127 | 16.945 |
| 211 | 20251128 | 16.8955 |
| 212 | 20251201 | 16.835 |
| 213 | 20251202 | 16.779 |
| 214 | 20251203 | 16.6875 |
| 215 | 20251204 | 16.6085 |
| 216 | 20251205 | 16.5305 |
| 217 | 20251208 | 16.448 |
| 218 | 20251209 | 16.337 |
| 219 | 20251210 | 16.2355 |
| 220 | 20251211 | 16.114 |
| 221 | 20251212 | 15.988 |
| 222 | 20251215 | 15.8745 |
| 223 | 20251216 | 15.765 |
| 224 | 20251217 | 15.68 |
| 225 | 20251218 | 15.6105 |
| 226 | 20251219 | 15.5815 |
| 227 | 20251222 | 15.541 |
| 228 | 20251223 | 15.482 |
| 229 | 20251224 | 15.427 |
| 230 | 20251225 | 15.376 |
| 231 | 20251226 | 15.319 |
| 232 | 20251229 | 15.2595 |
| 233 | 20251230 | 15.2065 |
| 234 | 20251231 | 15.1625 |
| 235 | 20260105 | 15.147 |
| 236 | 20260106 | 15.135 |
| 237 | 20260107 | 15.123 |
| 238 | 20260108 | 15.13 |
| 239 | 20260109 | 15.1425 |
| 240 | 20260112 | 15.1665 |
| 241 | 20260113 | 15.1925 |
| 242 | 20260114 | 15.219 |
| 243 | 20260115 | 15.251 |
| 244 | 20260116 | 15.277 |
| 245 | 20260119 | 15.3035 |
| 246 | 20260120 | 15.3355 |
| 247 | 20260121 | 15.36 |
| 248 | 20260122 | 15.397 |
| 249 | 20260123 | 15.4465 |
| 250 | 20260126 | 15.4815 |
| 251 | 20260127 | 15.495 |
| 252 | 20260128 | 15.496 |
| 253 | 20260129 | 15.493 |
| 254 | 20260130 | 15.4885 |
| 255 | 20260202 | 15.453 |
| 256 | 20260203 | 15.419 |
| 257 | 20260204 | 15.383 |
| 258 | 20260205 | 15.339 |
| 259 | 20260206 | 15.2995 |
| 260 | 20260209 | 15.263 |
| 261 | 20260210 | 15.2265 |
| 262 | 20260211 | 15.1835 |
| 263 | 20260212 | 15.125 |
| 264 | 20260213 | 15.072 |
| 265 | 20260224 | 15.025 |
| 266 | 20260225 | 14.9785 |
| 267 | 20260226 | 14.937 |
| 268 | 20260227 | 14.8935 |
| 269 | 20260302 | 14.805 |
| 270 | 20260303 | 14.7105 |
| 271 | 20260304 | 14.6345 |
| 272 | 20260305 | 14.586 |
| 273 | 20260306 | 14.562 |
| 274 | 20260309 | 14.535 |
| 275 | 20260310 | 14.5305 |
| 276 | 20260311 | 14.5155 |
| 277 | 20260312 | 14.49 |
| 278 | 20260313 | 14.4665 |
| 279 | 20260316 | 14.4375 |
| 280 | 20260317 | 14.401 |
| 281 | 20260318 | 14.365 |
| 282 | 20260319 | 14.319 |
| 283 | 20260320 | 14.2775 |
| 284 | 20260323 | 14.196 |
| 285 | 20260324 | 14.129 |
| 286 | 20260325 | 14.0505 |
| 287 | 20260326 | 13.9715 |
| 288 | 20260327 | 13.9205 |
| 289 | 20260330 | 13.9025 |
| 290 | 20260331 | 13.889 |
| 291 | 20260401 | 13.8995 |
| 292 | 20260402 | 13.9005 |
| 293 | 20260403 | 13.857 |
| 294 | 20260407 | 13.8365 |
| 295 | 20260408 | 13.814 |
| 296 | 20260409 | 13.7865 |
| 297 | 20260410 | 13.764 |
| 298 | 20260413 | 13.7425 |
| 299 | 20260414 | 13.71 |
| 300 | 20260415 | 13.696 |
| 301 | 20260416 | 13.686 |
| 302 | 20260417 | 13.669 |
| 303 | 20260420 | 13.6745 |
| 304 | 20260421 | 13.7085 |
| 305 | 20260422 | 13.7105 |
| 306 | 20260423 | 13.7 |
| 307 | 20260424 | 13.6825 |
| 308 | 20260427 | 13.645 |
| 309 | 20260428 | 13.596 |
| 310 | 20260429 | 13.5665 |
| 311 | 20260430 | 13.544 |
| 312 | 20260506 | 13.5285 |
| 313 | 20260507 | 13.54 |
| 314 | 20260508 | 13.547 |
| 315 | 20260511 | 13.5495 |
| 316 | 20260512 | 13.5385 |
| 317 | 20260513 | 13.5225 |
| 318 | 20260514 | 13.491 |
| 319 | 20260515 | 13.4535 |
| 320 | 20260518 | 13.3845 |
| 321 | 20260519 | 13.321 |
| 322 | 20260520 | 13.2675 |
| 323 | 20260521 | 13.1955 |
| 324 | 20260522 | 13.137 |
| 325 | 20260525 | 13.085 |
| 326 | 20260526 | 13.027 |
| 327 | 20260527 | 12.9705 |
| 328 | 20260528 | 12.9015 |
| 329 | 20260529 | 12.839 |
| 330 | 20260601 | 12.7795 |
| 331 | 20260602 | 12.6855 |
| 332 | 20260603 | 12.573 |
| 333 | 20260604 | 12.455 |
| 334 | 20260605 | 12.3265 |
| 335 | 20260608 | 12.1745 |
| 336 | 20260609 | 12.046 |
| 337 | 20260610 | 11.9195 |
| 338 | 20260611 | 11.8015 |
| 339 | 20260612 | 11.704 |
| 340 | 20260615 | 11.6205 |
| 341 | 20260616 | 11.535 |
| 342 | 20260617 | 11.4485 |
| 343 | 20260618 | 11.375 |
| 344 | 20260622 | 11.329 |
| 345 | 20260623 | 11.284 |
| 346 | 20260624 | 11.2375 |
| 347 | 20260625 | 11.1815 |
| 348 | 20260626 | 11.106 |
| 349 | 20260629 | 11.05 |
| 350 | 20260630 | 10.9595 |
| 351 | 20260701 | 10.9045 |
| 352 | 20260702 | 10.8675 |
| 353 | 20260703 | 10.8415 |
| 354 | 20260706 | 10.8205 |
| 355 | 20260707 | 10.793 |
| 356 | 20260708 | 10.758 |
| 357 | 20260709 | 10.7145 |
| 358 | 20260710 | 10.693 |
| 359 | 20260713 | 10.6575 |
| 360 | 20260714 | 10.6585 |
| 361 | 20260715 | 10.707 |
| 362 | 20260716 | 10.829 |
| 363 | 20260717 | 10.9255 |
| 364 | 20260720 | 10.9745 |
| 365 | 20260721 | 11.0165 |
| 366 | 20260722 | 11.092 |
| 367 | 20260723 | 11.1835 |
| 368 | 20260724 | 11.257 |
| 369 | 20260727 | 11.3695 |
| 370 | 20260728 | 11.516 |
| 371 | 20260729 | 11.6195 |
| 372 | 20260730 | 11.7035 |
| 373 | 20260731 | 11.783 |
| 374 | 20260803 | 11.8675 |
| 375 | 20260804 | 11.9815 |
| 376 | 20260805 | 12.1005 |
| 377 | 20260806 | 12.242 |
| 378 | 20260807 | 12.4115 |
| 379 | 20260810 | 12.5805 |
| 380 | 20260811 | 12.7085 |
| 381 | 20260812 | 12.7855 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 8.018 |
| 2 | 20250321 | 8.0185 |
| 3 | 20250324 | 8.0148 |
| 4 | 20250325 | 8.0098 |
| 5 | 20250326 | 8.0155 |
| 6 | 20250327 | 8.023 |
| 7 | 20250328 | 8.0318 |
| 8 | 20250331 | 8.0362 |
| 9 | 20250401 | 8.0423 |
| 10 | 20250402 | 8.0485 |
| 11 | 20250403 | 8.0637 |
| 12 | 20250407 | 8.0862 |
| 13 | 20250408 | 8.128 |
| 14 | 20250409 | 8.1608 |
| 15 | 20250410 | 8.2025 |
| 16 | 20250411 | 8.2398 |
| 17 | 20250414 | 8.2728 |
| 18 | 20250415 | 8.301 |
| 19 | 20250416 | 8.3268 |
| 20 | 20250417 | 8.352 |
| 21 | 20250418 | 8.37 |
| 22 | 20250421 | 8.4025 |
| 23 | 20250422 | 8.4397 |
| 24 | 20250423 | 8.4905 |
| 25 | 20250424 | 8.5608 |
| 26 | 20250425 | 8.6232 |
| 27 | 20250428 | 8.7043 |
| 28 | 20250429 | 8.8072 |
| 29 | 20250430 | 8.8842 |
| 30 | 20250506 | 8.9405 |
| 31 | 20250507 | 9.0035 |
| 32 | 20250508 | 9.0608 |
| 33 | 20250509 | 9.0962 |
| 34 | 20250512 | 9.1397 |
| 35 | 20250513 | 9.1877 |
| 36 | 20250514 | 9.2565 |
| 37 | 20250515 | 9.3468 |
| 38 | 20250516 | 9.4412 |
| 39 | 20250519 | 9.5578 |
| 40 | 20250520 | 9.6732 |
| 41 | 20250521 | 9.8123 |
| 42 | 20250522 | 9.981 |
| 43 | 20250523 | 10.1808 |
| 44 | 20250526 | 10.4043 |
| 45 | 20250527 | 10.6373 |
| 46 | 20250528 | 10.9092 |
| 47 | 20250529 | 11.1428 |
| 48 | 20250530 | 11.337 |
| 49 | 20250603 | 11.5395 |
| 50 | 20250604 | 11.7287 |
| 51 | 20250605 | 11.9088 |
| 52 | 20250606 | 12.1053 |
| 53 | 20250609 | 12.333 |
| 54 | 20250610 | 12.5763 |
| 55 | 20250611 | 12.7862 |
| 56 | 20250612 | 13.0302 |
| 57 | 20250613 | 13.3087 |
| 58 | 20250616 | 13.617 |
| 59 | 20250617 | 13.9027 |
| 60 | 20250618 | 14.2317 |
| 61 | 20250619 | 14.5133 |
| 62 | 20250620 | 14.8207 |
| 63 | 20250623 | 15.1767 |
| 64 | 20250624 | 15.532 |
| 65 | 20250625 | 15.8453 |
| 66 | 20250626 | 16.179 |
| 67 | 20250627 | 16.4828 |
| 68 | 20250630 | 16.7907 |
| 69 | 20250701 | 17.1183 |
| 70 | 20250702 | 17.4482 |
| 71 | 20250703 | 17.7715 |
| 72 | 20250704 | 18.1148 |
| 73 | 20250707 | 18.455 |
| 74 | 20250708 | 18.771 |
| 75 | 20250709 | 19.0693 |
| 76 | 20250710 | 19.3397 |
| 77 | 20250711 | 19.6273 |
| 78 | 20250714 | 19.8997 |
| 79 | 20250715 | 20.1307 |
| 80 | 20250716 | 20.3643 |
| 81 | 20250717 | 20.6215 |
| 82 | 20250718 | 20.8523 |
| 83 | 20250721 | 21.0545 |
| 84 | 20250722 | 21.2215 |
| 85 | 20250723 | 21.3653 |
| 86 | 20250724 | 21.516 |
| 87 | 20250725 | 21.6407 |
| 88 | 20250728 | 21.748 |
| 89 | 20250729 | 21.875 |
| 90 | 20250730 | 22.0182 |
| 91 | 20250731 | 22.1455 |
| 92 | 20250801 | 22.2773 |
| 93 | 20250804 | 22.4288 |
| 94 | 20250805 | 22.5815 |
| 95 | 20250806 | 22.725 |
| 96 | 20250807 | 22.8535 |
| 97 | 20250808 | 22.956 |
| 98 | 20250811 | 23.063 |
| 99 | 20250812 | 23.1468 |
| 100 | 20250813 | 23.2378 |
| 101 | 20250814 | 23.3233 |
| 102 | 20250815 | 23.3702 |
| 103 | 20250818 | 23.3773 |
| 104 | 20250819 | 23.36 |
| 105 | 20250820 | 23.3248 |
| 106 | 20250821 | 23.2543 |
| 107 | 20250822 | 23.2183 |
| 108 | 20250825 | 23.2203 |
| 109 | 20250826 | 23.2123 |
| 110 | 20250827 | 23.2098 |
| 111 | 20250828 | 23.2035 |
| 112 | 20250829 | 23.1767 |
| 113 | 20250901 | 23.1243 |
| 114 | 20250902 | 23.0502 |
| 115 | 20250903 | 23.0045 |
| 116 | 20250904 | 22.94 |
| 117 | 20250905 | 22.823 |
| 118 | 20250908 | 22.6798 |
| 119 | 20250909 | 22.5685 |
| 120 | 20250910 | 22.404 |
| 121 | 20250911 | 22.2878 |
| 122 | 20250912 | 22.1457 |
| 123 | 20250915 | 21.9592 |
| 124 | 20250916 | 21.7747 |
| 125 | 20250917 | 21.6233 |
| 126 | 20250918 | 21.4503 |
| 127 | 20250919 | 21.3033 |
| 128 | 20250922 | 21.1547 |
| 129 | 20250923 | 20.9763 |
| 130 | 20250924 | 20.799 |
| 131 | 20250925 | 20.6195 |
| 132 | 20250926 | 20.4105 |
| 133 | 20250929 | 20.184 |
| 134 | 20250930 | 20.007 |
| 135 | 20251009 | 19.8335 |
| 136 | 20251010 | 19.6928 |
| 137 | 20251013 | 19.5532 |
| 138 | 20251014 | 19.438 |
| 139 | 20251015 | 19.3797 |
| 140 | 20251016 | 19.3038 |
| 141 | 20251017 | 19.201 |
| 142 | 20251020 | 19.1035 |
| 143 | 20251021 | 19.0317 |
| 144 | 20251022 | 18.9758 |
| 145 | 20251023 | 18.9197 |
| 146 | 20251024 | 18.8625 |
| 147 | 20251027 | 18.813 |
| 148 | 20251028 | 18.7567 |
| 149 | 20251029 | 18.7032 |
| 150 | 20251030 | 18.6495 |
| 151 | 20251031 | 18.6117 |
| 152 | 20251103 | 18.5767 |
| 153 | 20251104 | 18.537 |
| 154 | 20251105 | 18.4958 |
| 155 | 20251106 | 18.4538 |
| 156 | 20251107 | 18.4083 |
| 157 | 20251110 | 18.3712 |
| 158 | 20251111 | 18.3297 |
| 159 | 20251112 | 18.2842 |
| 160 | 20251113 | 18.235 |
| 161 | 20251114 | 18.1663 |
| 162 | 20251117 | 18.1043 |
| 163 | 20251118 | 18.0448 |
| 164 | 20251119 | 17.98 |
| 165 | 20251120 | 17.9182 |
| 166 | 20251121 | 17.8433 |
| 167 | 20251124 | 17.7782 |
| 168 | 20251125 | 17.7158 |
| 169 | 20251126 | 17.6542 |
| 170 | 20251127 | 17.6033 |
| 171 | 20251128 | 17.5657 |
| 172 | 20251201 | 17.5327 |
| 173 | 20251202 | 17.489 |
| 174 | 20251203 | 17.4467 |
| 175 | 20251204 | 17.4078 |
| 176 | 20251205 | 17.3537 |
| 177 | 20251208 | 17.3152 |
| 178 | 20251209 | 17.2695 |
| 179 | 20251210 | 17.2138 |
| 180 | 20251211 | 17.1635 |
| 181 | 20251212 | 17.111 |
| 182 | 20251215 | 17.0603 |
| 183 | 20251216 | 17.0042 |
| 184 | 20251217 | 16.9458 |
| 185 | 20251218 | 16.8953 |
| 186 | 20251219 | 16.8468 |
| 187 | 20251222 | 16.8028 |
| 188 | 20251223 | 16.7582 |
| 189 | 20251224 | 16.7203 |
| 190 | 20251225 | 16.6828 |
| 191 | 20251226 | 16.6455 |
| 192 | 20251229 | 16.6102 |
| 193 | 20251230 | 16.579 |
| 194 | 20251231 | 16.5263 |
| 195 | 20260105 | 16.4855 |
| 196 | 20260106 | 16.4467 |
| 197 | 20260107 | 16.3958 |
| 198 | 20260108 | 16.3468 |
| 199 | 20260109 | 16.2848 |
| 200 | 20260112 | 16.2333 |
| 201 | 20260113 | 16.1927 |
| 202 | 20260114 | 16.1583 |
| 203 | 20260115 | 16.1187 |
| 204 | 20260116 | 16.0795 |
| 205 | 20260119 | 16.0473 |
| 206 | 20260120 | 16.0225 |
| 207 | 20260121 | 15.993 |
| 208 | 20260122 | 15.9678 |
| 209 | 20260123 | 15.9495 |
| 210 | 20260126 | 15.9342 |
| 211 | 20260127 | 15.9032 |
| 212 | 20260128 | 15.8635 |
| 213 | 20260129 | 15.8262 |
| 214 | 20260130 | 15.7795 |
| 215 | 20260202 | 15.7362 |
| 216 | 20260203 | 15.6948 |
| 217 | 20260204 | 15.6513 |
| 218 | 20260205 | 15.602 |
| 219 | 20260206 | 15.5592 |
| 220 | 20260209 | 15.5145 |
| 221 | 20260210 | 15.469 |
| 222 | 20260211 | 15.4257 |
| 223 | 20260212 | 15.3803 |
| 224 | 20260213 | 15.343 |
| 225 | 20260224 | 15.313 |
| 226 | 20260225 | 15.2985 |
| 227 | 20260226 | 15.2793 |
| 228 | 20260227 | 15.2575 |
| 229 | 20260302 | 15.2262 |
| 230 | 20260303 | 15.1893 |
| 231 | 20260304 | 15.1495 |
| 232 | 20260305 | 15.1138 |
| 233 | 20260306 | 15.0872 |
| 234 | 20260309 | 15.062 |
| 235 | 20260310 | 15.0435 |
| 236 | 20260311 | 15.0232 |
| 237 | 20260312 | 14.9987 |
| 238 | 20260313 | 14.9785 |
| 239 | 20260316 | 14.9598 |
| 240 | 20260317 | 14.9435 |
| 241 | 20260318 | 14.928 |
| 242 | 20260319 | 14.9072 |
| 243 | 20260320 | 14.8845 |
| 244 | 20260323 | 14.8483 |
| 245 | 20260324 | 14.8192 |
| 246 | 20260325 | 14.7882 |
| 247 | 20260326 | 14.7562 |
| 248 | 20260327 | 14.737 |
| 249 | 20260330 | 14.718 |
| 250 | 20260331 | 14.6937 |
| 251 | 20260401 | 14.6763 |
| 252 | 20260402 | 14.6608 |
| 253 | 20260403 | 14.6373 |
| 254 | 20260407 | 14.62 |
| 255 | 20260408 | 14.5992 |
| 256 | 20260409 | 14.5737 |
| 257 | 20260410 | 14.5457 |
| 258 | 20260413 | 14.516 |
| 259 | 20260414 | 14.4823 |
| 260 | 20260415 | 14.4533 |
| 261 | 20260416 | 14.4258 |
| 262 | 20260417 | 14.3905 |
| 263 | 20260420 | 14.359 |
| 264 | 20260421 | 14.3255 |
| 265 | 20260422 | 14.2882 |
| 266 | 20260423 | 14.243 |
| 267 | 20260424 | 14.197 |
| 268 | 20260427 | 14.153 |
| 269 | 20260428 | 14.1012 |
| 270 | 20260429 | 14.0553 |
| 271 | 20260430 | 14.026 |
| 272 | 20260506 | 14.005 |
| 273 | 20260507 | 13.9863 |
| 274 | 20260508 | 13.9728 |
| 275 | 20260511 | 13.9647 |
| 276 | 20260512 | 13.9468 |
| 277 | 20260513 | 13.9255 |
| 278 | 20260514 | 13.9 |
| 279 | 20260515 | 13.867 |
| 280 | 20260518 | 13.8272 |
| 281 | 20260519 | 13.7907 |
| 282 | 20260520 | 13.7518 |
| 283 | 20260521 | 13.7158 |
| 284 | 20260522 | 13.6805 |
| 285 | 20260525 | 13.6415 |
| 286 | 20260526 | 13.5925 |
| 287 | 20260527 | 13.5415 |
| 288 | 20260528 | 13.489 |
| 289 | 20260529 | 13.4458 |
| 290 | 20260601 | 13.4117 |
| 291 | 20260602 | 13.3763 |
| 292 | 20260603 | 13.334 |
| 293 | 20260604 | 13.284 |
| 294 | 20260605 | 13.2367 |
| 295 | 20260608 | 13.1793 |
| 296 | 20260609 | 13.1237 |
| 297 | 20260610 | 13.0687 |
| 298 | 20260611 | 13.0117 |
| 299 | 20260612 | 12.9558 |
| 300 | 20260615 | 12.9003 |
| 301 | 20260616 | 12.8473 |
| 302 | 20260617 | 12.795 |
| 303 | 20260618 | 12.7483 |
| 304 | 20260622 | 12.7248 |
| 305 | 20260623 | 12.6932 |
| 306 | 20260624 | 12.6548 |
| 307 | 20260625 | 12.6115 |
| 308 | 20260626 | 12.5508 |
| 309 | 20260629 | 12.495 |
| 310 | 20260630 | 12.4352 |
| 311 | 20260701 | 12.378 |
| 312 | 20260702 | 12.323 |
| 313 | 20260703 | 12.2788 |
| 314 | 20260706 | 12.2313 |
| 315 | 20260707 | 12.1723 |
| 316 | 20260708 | 12.1142 |
| 317 | 20260709 | 12.0522 |
| 318 | 20260710 | 11.9952 |
| 319 | 20260713 | 11.9383 |
| 320 | 20260714 | 11.8878 |
| 321 | 20260715 | 11.8543 |
| 322 | 20260716 | 11.8483 |
| 323 | 20260717 | 11.832 |
| 324 | 20260720 | 11.8135 |
| 325 | 20260721 | 11.7952 |
| 326 | 20260722 | 11.7855 |
| 327 | 20260723 | 11.7785 |
| 328 | 20260724 | 11.7548 |
| 329 | 20260727 | 11.7528 |
| 330 | 20260728 | 11.7517 |
| 331 | 20260729 | 11.7365 |
| 332 | 20260730 | 11.7147 |
| 333 | 20260731 | 11.6932 |
| 334 | 20260803 | 11.6715 |
| 335 | 20260804 | 11.6497 |
| 336 | 20260805 | 11.6348 |
| 337 | 20260806 | 11.6253 |
| 338 | 20260807 | 11.6353 |
| 339 | 20260810 | 11.6473 |
| 340 | 20260811 | 11.6625 |
| 341 | 20260812 | 11.6758 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 11.2657 |
| 2 | 20250620 | 11.4196 |
| 3 | 20250623 | 11.5958 |
| 4 | 20250624 | 11.7709 |
| 5 | 20250625 | 11.9304 |
| 6 | 20250626 | 12.101 |
| 7 | 20250627 | 12.2573 |
| 8 | 20250630 | 12.4134 |
| 9 | 20250701 | 12.5803 |
| 10 | 20250702 | 12.7483 |
| 11 | 20250703 | 12.9176 |
| 12 | 20250704 | 13.1005 |
| 13 | 20250707 | 13.2915 |
| 14 | 20250708 | 13.4659 |
| 15 | 20250709 | 13.6359 |
| 16 | 20250710 | 13.7897 |
| 17 | 20250711 | 13.9501 |
| 18 | 20250714 | 14.1003 |
| 19 | 20250715 | 14.2287 |
| 20 | 20250716 | 14.3582 |
| 21 | 20250717 | 14.4957 |
| 22 | 20250718 | 14.6274 |
| 23 | 20250721 | 14.7471 |
| 24 | 20250722 | 14.856 |
| 25 | 20250723 | 14.9631 |
| 26 | 20250724 | 15.0696 |
| 27 | 20250725 | 15.1725 |
| 28 | 20250728 | 15.2776 |
| 29 | 20250729 | 15.3796 |
| 30 | 20250730 | 15.4793 |
| 31 | 20250731 | 15.5745 |
| 32 | 20250801 | 15.6691 |
| 33 | 20250804 | 15.7625 |
| 34 | 20250805 | 15.8606 |
| 35 | 20250806 | 15.9563 |
| 36 | 20250807 | 16.055 |
| 37 | 20250808 | 16.1514 |
| 38 | 20250811 | 16.2521 |
| 39 | 20250812 | 16.3523 |
| 40 | 20250813 | 16.4555 |
| 41 | 20250814 | 16.5678 |
| 42 | 20250815 | 16.6756 |
| 43 | 20250818 | 16.7791 |
| 44 | 20250819 | 16.8822 |
| 45 | 20250820 | 16.9811 |
| 46 | 20250821 | 17.0817 |
| 47 | 20250822 | 17.1806 |
| 48 | 20250825 | 17.2787 |
| 49 | 20250826 | 17.3759 |
| 50 | 20250827 | 17.4693 |
| 51 | 20250828 | 17.5562 |
| 52 | 20250829 | 17.641 |
| 53 | 20250901 | 17.7287 |
| 54 | 20250902 | 17.8133 |
| 55 | 20250903 | 17.8953 |
| 56 | 20250904 | 17.9851 |
| 57 | 20250905 | 18.0658 |
| 58 | 20250908 | 18.1484 |
| 59 | 20250909 | 18.2356 |
| 60 | 20250910 | 18.3178 |
| 61 | 20250911 | 18.4006 |
| 62 | 20250912 | 18.4832 |
| 63 | 20250915 | 18.5679 |
| 64 | 20250916 | 18.6533 |
| 65 | 20250917 | 18.7343 |
| 66 | 20250918 | 18.8147 |
| 67 | 20250919 | 18.8931 |
| 68 | 20250922 | 18.9727 |
| 69 | 20250923 | 19.0473 |
| 70 | 20250924 | 19.1236 |
| 71 | 20250925 | 19.1955 |
| 72 | 20250926 | 19.2627 |
| 73 | 20250929 | 19.3195 |
| 74 | 20250930 | 19.389 |
| 75 | 20251009 | 19.4514 |
| 76 | 20251010 | 19.5162 |
| 77 | 20251013 | 19.5903 |
| 78 | 20251014 | 19.6688 |
| 79 | 20251015 | 19.7552 |
| 80 | 20251016 | 19.8341 |
| 81 | 20251017 | 19.9113 |
| 82 | 20251020 | 19.9779 |
| 83 | 20251021 | 20.0431 |
| 84 | 20251022 | 20.0987 |
| 85 | 20251023 | 20.1425 |
| 86 | 20251024 | 20.1893 |
| 87 | 20251027 | 20.2268 |
| 88 | 20251028 | 20.2523 |
| 89 | 20251029 | 20.2891 |
| 90 | 20251030 | 20.3338 |
| 91 | 20251031 | 20.3786 |
| 92 | 20251103 | 20.427 |
| 93 | 20251104 | 20.4829 |
| 94 | 20251105 | 20.5387 |
| 95 | 20251106 | 20.5894 |
| 96 | 20251107 | 20.6309 |
| 97 | 20251110 | 20.6636 |
| 98 | 20251111 | 20.6963 |
| 99 | 20251112 | 20.7155 |
| 100 | 20251113 | 20.7364 |
| 101 | 20251114 | 20.7448 |
| 102 | 20251117 | 20.7373 |
| 103 | 20251118 | 20.7111 |
| 104 | 20251119 | 20.67 |
| 105 | 20251120 | 20.6215 |
| 106 | 20251121 | 20.5488 |
| 107 | 20251124 | 20.4983 |
| 108 | 20251125 | 20.4681 |
| 109 | 20251126 | 20.4332 |
| 110 | 20251127 | 20.4066 |
| 111 | 20251128 | 20.3846 |
| 112 | 20251201 | 20.3547 |
| 113 | 20251202 | 20.3067 |
| 114 | 20251203 | 20.2484 |
| 115 | 20251204 | 20.2062 |
| 116 | 20251205 | 20.1468 |
| 117 | 20251208 | 20.0691 |
| 118 | 20251209 | 19.9747 |
| 119 | 20251210 | 19.8912 |
| 120 | 20251211 | 19.7837 |
| 121 | 20251212 | 19.6994 |
| 122 | 20251215 | 19.603 |
| 123 | 20251216 | 19.4817 |
| 124 | 20251217 | 19.3603 |
| 125 | 20251218 | 19.2593 |
| 126 | 20251219 | 19.1486 |
| 127 | 20251222 | 19.0531 |
| 128 | 20251223 | 18.9564 |
| 129 | 20251224 | 18.8483 |
| 130 | 20251225 | 18.7409 |
| 131 | 20251226 | 18.6325 |
| 132 | 20251229 | 18.5103 |
| 133 | 20251230 | 18.3815 |
| 134 | 20251231 | 18.2667 |
| 135 | 20260105 | 18.1595 |
| 136 | 20260106 | 18.0697 |
| 137 | 20260107 | 17.9745 |
| 138 | 20260108 | 17.8924 |
| 139 | 20260109 | 17.8322 |
| 140 | 20260112 | 17.7686 |
| 141 | 20260113 | 17.6968 |
| 142 | 20260114 | 17.6309 |
| 143 | 20260115 | 17.5752 |
| 144 | 20260116 | 17.5277 |
| 145 | 20260119 | 17.4835 |
| 146 | 20260120 | 17.4425 |
| 147 | 20260121 | 17.403 |
| 148 | 20260122 | 17.3622 |
| 149 | 20260123 | 17.3263 |
| 150 | 20260126 | 17.2918 |
| 151 | 20260127 | 17.2574 |
| 152 | 20260128 | 17.2201 |
| 153 | 20260129 | 17.1816 |
| 154 | 20260130 | 17.1377 |
| 155 | 20260202 | 17.095 |
| 156 | 20260203 | 17.0516 |
| 157 | 20260204 | 17.0113 |
| 158 | 20260205 | 16.9658 |
| 159 | 20260206 | 16.9217 |
| 160 | 20260209 | 16.8747 |
| 161 | 20260210 | 16.8177 |
| 162 | 20260211 | 16.765 |
| 163 | 20260212 | 16.7126 |
| 164 | 20260213 | 16.6615 |
| 165 | 20260224 | 16.6156 |
| 166 | 20260225 | 16.5709 |
| 167 | 20260226 | 16.5287 |
| 168 | 20260227 | 16.4867 |
| 169 | 20260302 | 16.4402 |
| 170 | 20260303 | 16.3963 |
| 171 | 20260304 | 16.3576 |
| 172 | 20260305 | 16.3232 |
| 173 | 20260306 | 16.2881 |
| 174 | 20260309 | 16.2543 |
| 175 | 20260310 | 16.2257 |
| 176 | 20260311 | 16.1884 |
| 177 | 20260312 | 16.1569 |
| 178 | 20260313 | 16.124 |
| 179 | 20260316 | 16.0868 |
| 180 | 20260317 | 16.0535 |
| 181 | 20260318 | 16.0195 |
| 182 | 20260319 | 15.9838 |
| 183 | 20260320 | 15.9443 |
| 184 | 20260323 | 15.8971 |
| 185 | 20260324 | 15.8572 |
| 186 | 20260325 | 15.8175 |
| 187 | 20260326 | 15.7795 |
| 188 | 20260327 | 15.7476 |
| 189 | 20260330 | 15.7192 |
| 190 | 20260331 | 15.6883 |
| 191 | 20260401 | 15.6609 |
| 192 | 20260402 | 15.6355 |
| 193 | 20260403 | 15.6082 |
| 194 | 20260407 | 15.5732 |
| 195 | 20260408 | 15.5423 |
| 196 | 20260409 | 15.5102 |
| 197 | 20260410 | 15.4708 |
| 198 | 20260413 | 15.4314 |
| 199 | 20260414 | 15.3836 |
| 200 | 20260415 | 15.3433 |
| 201 | 20260416 | 15.3093 |
| 202 | 20260417 | 15.2744 |
| 203 | 20260420 | 15.2388 |
| 204 | 20260421 | 15.2025 |
| 205 | 20260422 | 15.1678 |
| 206 | 20260423 | 15.1327 |
| 207 | 20260424 | 15.095 |
| 208 | 20260427 | 15.0604 |
| 209 | 20260428 | 15.0253 |
| 210 | 20260429 | 14.9948 |
| 211 | 20260430 | 14.9646 |
| 212 | 20260506 | 14.9342 |
| 213 | 20260507 | 14.9062 |
| 214 | 20260508 | 14.8762 |
| 215 | 20260511 | 14.8504 |
| 216 | 20260512 | 14.8208 |
| 217 | 20260513 | 14.7884 |
| 218 | 20260514 | 14.751 |
| 219 | 20260515 | 14.7131 |
| 220 | 20260518 | 14.6708 |
| 221 | 20260519 | 14.6298 |
| 222 | 20260520 | 14.5888 |
| 223 | 20260521 | 14.5481 |
| 224 | 20260522 | 14.5118 |
| 225 | 20260525 | 14.4772 |
| 226 | 20260526 | 14.4455 |
| 227 | 20260527 | 14.4104 |
| 228 | 20260528 | 14.3733 |
| 229 | 20260529 | 14.336 |
| 230 | 20260601 | 14.3005 |
| 231 | 20260602 | 14.2629 |
| 232 | 20260603 | 14.2239 |
| 233 | 20260604 | 14.1856 |
| 234 | 20260605 | 14.1493 |
| 235 | 20260608 | 14.1114 |
| 236 | 20260609 | 14.0734 |
| 237 | 20260610 | 14.0337 |
| 238 | 20260611 | 13.9951 |
| 239 | 20260612 | 13.9578 |
| 240 | 20260615 | 13.9219 |
| 241 | 20260616 | 13.8877 |
| 242 | 20260617 | 13.8511 |
| 243 | 20260618 | 13.8164 |
| 244 | 20260622 | 13.7866 |
| 245 | 20260623 | 13.7562 |
| 246 | 20260624 | 13.7215 |
| 247 | 20260625 | 13.6838 |
| 248 | 20260626 | 13.6439 |
| 249 | 20260629 | 13.6065 |
| 250 | 20260630 | 13.5644 |
| 251 | 20260701 | 13.5272 |
| 252 | 20260702 | 13.4919 |
| 253 | 20260703 | 13.4581 |
| 254 | 20260706 | 13.4257 |
| 255 | 20260707 | 13.3858 |
| 256 | 20260708 | 13.3439 |
| 257 | 20260709 | 13.2989 |
| 258 | 20260710 | 13.2556 |
| 259 | 20260713 | 13.2103 |
| 260 | 20260714 | 13.1706 |
| 261 | 20260715 | 13.1401 |
| 262 | 20260716 | 13.1194 |
| 263 | 20260717 | 13.0955 |
| 264 | 20260720 | 13.0695 |
| 265 | 20260721 | 13.0417 |
| 266 | 20260722 | 13.0143 |
| 267 | 20260723 | 12.9878 |
| 268 | 20260724 | 12.9539 |
| 269 | 20260727 | 12.927 |
| 270 | 20260728 | 12.9035 |
| 271 | 20260729 | 12.8812 |
| 272 | 20260730 | 12.8598 |
| 273 | 20260731 | 12.8398 |
| 274 | 20260803 | 12.8222 |
| 275 | 20260804 | 12.8072 |
| 276 | 20260805 | 12.7908 |
| 277 | 20260806 | 12.7754 |
| 278 | 20260807 | 12.7677 |
| 279 | 20260810 | 12.7572 |
| 280 | 20260811 | 12.7448 |
| 281 | 20260812 | 12.7332 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 15.4642 |
| 2 | 20251229 | 15.4913 |
| 3 | 20251230 | 15.5181 |
| 4 | 20251231 | 15.5438 |
| 5 | 20260105 | 15.5731 |
| 6 | 20260106 | 15.6028 |
| 7 | 20260107 | 15.6336 |
| 8 | 20260108 | 15.665 |
| 9 | 20260109 | 15.696 |
| 10 | 20260112 | 15.727 |
| 11 | 20260113 | 15.7584 |
| 12 | 20260114 | 15.7902 |
| 13 | 20260115 | 15.8222 |
| 14 | 20260116 | 15.853 |
| 15 | 20260119 | 15.8841 |
| 16 | 20260120 | 15.9164 |
| 17 | 20260121 | 15.948 |
| 18 | 20260122 | 15.9808 |
| 19 | 20260123 | 16.0148 |
| 20 | 20260126 | 16.0472 |
| 21 | 20260127 | 16.0776 |
| 22 | 20260128 | 16.1066 |
| 23 | 20260129 | 16.135 |
| 24 | 20260130 | 16.1619 |
| 25 | 20260202 | 16.1883 |
| 26 | 20260203 | 16.2155 |
| 27 | 20260204 | 16.2427 |
| 28 | 20260205 | 16.2699 |
| 29 | 20260206 | 16.2973 |
| 30 | 20260209 | 16.3249 |
| 31 | 20260210 | 16.3522 |
| 32 | 20260211 | 16.3788 |
| 33 | 20260212 | 16.4029 |
| 34 | 20260213 | 16.4272 |
| 35 | 20260224 | 16.4527 |
| 36 | 20260225 | 16.4797 |
| 37 | 20260226 | 16.5066 |
| 38 | 20260227 | 16.5333 |
| 39 | 20260302 | 16.5574 |
| 40 | 20260303 | 16.5806 |
| 41 | 20260304 | 16.6029 |
| 42 | 20260305 | 16.6263 |
| 43 | 20260306 | 16.6512 |
| 44 | 20260309 | 16.6757 |
| 45 | 20260310 | 16.7008 |
| 46 | 20260311 | 16.726 |
| 47 | 20260312 | 16.7512 |
| 48 | 20260313 | 16.776 |
| 49 | 20260316 | 16.8008 |
| 50 | 20260317 | 16.8254 |
| 51 | 20260318 | 16.85 |
| 52 | 20260319 | 16.8735 |
| 53 | 20260320 | 16.895 |
| 54 | 20260323 | 16.9134 |
| 55 | 20260324 | 16.934 |
| 56 | 20260325 | 16.9546 |
| 57 | 20260326 | 16.974 |
| 58 | 20260327 | 16.9958 |
| 59 | 20260330 | 17.0179 |
| 60 | 20260331 | 17.0394 |
| 61 | 20260401 | 17.0622 |
| 62 | 20260402 | 17.0855 |
| 63 | 20260403 | 17.1075 |
| 64 | 20260407 | 17.1302 |
| 65 | 20260408 | 17.1532 |
| 66 | 20260409 | 17.175 |
| 67 | 20260410 | 17.1969 |
| 68 | 20260413 | 17.2201 |
| 69 | 20260414 | 17.2416 |
| 70 | 20260415 | 17.2642 |
| 71 | 20260416 | 17.2854 |
| 72 | 20260417 | 17.3033 |
| 73 | 20260420 | 17.3176 |
| 74 | 20260421 | 17.3325 |
| 75 | 20260422 | 17.3446 |
| 76 | 20260423 | 17.3571 |
| 77 | 20260424 | 17.3698 |
| 78 | 20260427 | 17.3853 |
| 79 | 20260428 | 17.4006 |
| 80 | 20260429 | 17.416 |
| 81 | 20260430 | 17.4351 |
| 82 | 20260506 | 17.4512 |
| 83 | 20260507 | 17.4662 |
| 84 | 20260508 | 17.4776 |
| 85 | 20260511 | 17.4852 |
| 86 | 20260512 | 17.4932 |
| 87 | 20260513 | 17.4958 |
| 88 | 20260514 | 17.4922 |
| 89 | 20260515 | 17.4932 |
| 90 | 20260518 | 17.4977 |
| 91 | 20260519 | 17.5012 |
| 92 | 20260520 | 17.5047 |
| 93 | 20260521 | 17.5116 |
| 94 | 20260522 | 17.517 |
| 95 | 20260525 | 17.5216 |
| 96 | 20260526 | 17.5204 |
| 97 | 20260527 | 17.5133 |
| 98 | 20260528 | 17.5048 |
| 99 | 20260529 | 17.4906 |
| 100 | 20260601 | 17.4779 |
| 101 | 20260602 | 17.4582 |
| 102 | 20260603 | 17.431 |
| 103 | 20260604 | 17.396 |
| 104 | 20260605 | 17.3555 |
| 105 | 20260608 | 17.3109 |
| 106 | 20260609 | 17.2574 |
| 107 | 20260610 | 17.2134 |
| 108 | 20260611 | 17.1779 |
| 109 | 20260612 | 17.1407 |
| 110 | 20260615 | 17.1066 |
| 111 | 20260616 | 17.0752 |
| 112 | 20260617 | 17.039 |
| 113 | 20260618 | 16.9947 |
| 114 | 20260622 | 16.949 |
| 115 | 20260623 | 16.9117 |
| 116 | 20260624 | 16.8646 |
| 117 | 20260625 | 16.8066 |
| 118 | 20260626 | 16.7399 |
| 119 | 20260629 | 16.68 |
| 120 | 20260630 | 16.6082 |
| 121 | 20260701 | 16.5498 |
| 122 | 20260702 | 16.486 |
| 123 | 20260703 | 16.412 |
| 124 | 20260706 | 16.338 |
| 125 | 20260707 | 16.2716 |
| 126 | 20260708 | 16.1994 |
| 127 | 20260709 | 16.1336 |
| 128 | 20260710 | 16.0692 |
| 129 | 20260713 | 15.9984 |
| 130 | 20260714 | 15.9297 |
| 131 | 20260715 | 15.8652 |
| 132 | 20260716 | 15.7993 |
| 133 | 20260717 | 15.7281 |
| 134 | 20260720 | 15.6627 |
| 135 | 20260721 | 15.5988 |
| 136 | 20260722 | 15.5441 |
| 137 | 20260723 | 15.4861 |
| 138 | 20260724 | 15.4306 |
| 139 | 20260727 | 15.3899 |
| 140 | 20260728 | 15.3489 |
| 141 | 20260729 | 15.3027 |
| 142 | 20260730 | 15.2582 |
| 143 | 20260731 | 15.2194 |
| 144 | 20260803 | 15.1856 |
| 145 | 20260804 | 15.1535 |
| 146 | 20260805 | 15.1217 |
| 147 | 20260806 | 15.0921 |
| 148 | 20260807 | 15.0652 |
| 149 | 20260810 | 15.0386 |
| 150 | 20260811 | 15.0123 |
| 151 | 20260812 | 14.9884 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | -0.1886 | -0.1668 | -0.0435 |
| 2 | 20260212 | -0.227 | -0.1789 | -0.0962 |
| 3 | 20260213 | -0.2537 | -0.1938 | -0.1197 |
| 4 | 20260224 | -0.251 | -0.2053 | -0.0915 |
| 5 | 20260225 | -0.2245 | -0.2091 | -0.0307 |
| 6 | 20260226 | -0.2083 | -0.209 | 0.0012 |
| 7 | 20260227 | -0.1877 | -0.2047 | 0.034 |
| 8 | 20260302 | -0.2149 | -0.2067 | -0.0163 |
| 9 | 20260303 | -0.2553 | -0.2165 | -0.0777 |
| 10 | 20260304 | -0.2952 | -0.2322 | -0.126 |
| 11 | 20260305 | -0.3063 | -0.247 | -0.1186 |
| 12 | 20260306 | -0.2836 | -0.2544 | -0.0586 |
| 13 | 20260309 | -0.2794 | -0.2594 | -0.0401 |
| 14 | 20260310 | -0.2498 | -0.2574 | 0.0154 |
| 15 | 20260311 | -0.2293 | -0.2518 | 0.0451 |
| 16 | 20260312 | -0.2234 | -0.2461 | 0.0455 |
| 17 | 20260313 | -0.2114 | -0.2392 | 0.0555 |
| 18 | 20260316 | -0.1956 | -0.2305 | 0.0697 |
| 19 | 20260317 | -0.1938 | -0.2231 | 0.0586 |
| 20 | 20260318 | -0.191 | -0.2167 | 0.0514 |
| 21 | 20260319 | -0.2113 | -0.2156 | 0.0086 |
| 22 | 20260320 | -0.2575 | -0.224 | -0.0671 |
| 23 | 20260323 | -0.3538 | -0.25 | -0.2077 |
| 24 | 20260324 | -0.3814 | -0.2763 | -0.2103 |
| 25 | 20260325 | -0.3954 | -0.3001 | -0.1907 |
| 26 | 20260326 | -0.4099 | -0.3221 | -0.1757 |
| 27 | 20260327 | -0.3663 | -0.3309 | -0.0708 |
| 28 | 20260330 | -0.3208 | -0.3289 | 0.0162 |
| 29 | 20260331 | -0.2959 | -0.3223 | 0.0528 |
| 30 | 20260401 | -0.2458 | -0.307 | 0.1223 |
| 31 | 20260402 | -0.2022 | -0.286 | 0.1676 |
| 32 | 20260403 | -0.2088 | -0.2706 | 0.1235 |
| 33 | 20260407 | -0.1917 | -0.2548 | 0.1263 |
| 34 | 20260408 | -0.1561 | -0.2351 | 0.1579 |
| 35 | 20260409 | -0.1401 | -0.2161 | 0.152 |
| 36 | 20260410 | -0.1306 | -0.199 | 0.1367 |
| 37 | 20260413 | -0.1154 | -0.1823 | 0.1337 |
| 38 | 20260414 | -0.1157 | -0.169 | 0.1065 |
| 39 | 20260415 | -0.0979 | -0.1547 | 0.1137 |
| 40 | 20260416 | -0.0772 | -0.1392 | 0.1241 |
| 41 | 20260417 | -0.096 | -0.1306 | 0.0691 |
| 42 | 20260420 | -0.1065 | -0.1258 | 0.0386 |
| 43 | 20260421 | -0.131 | -0.1268 | -0.0084 |
| 44 | 20260422 | -0.1559 | -0.1326 | -0.0466 |
| 45 | 20260423 | -0.1904 | -0.1442 | -0.0924 |
| 46 | 20260424 | -0.2344 | -0.1622 | -0.1443 |
| 47 | 20260427 | -0.2479 | -0.1794 | -0.137 |
| 48 | 20260428 | -0.2668 | -0.1969 | -0.1398 |
| 49 | 20260429 | -0.2618 | -0.2098 | -0.1039 |
| 50 | 20260430 | -0.2166 | -0.2112 | -0.0108 |
| 51 | 20260506 | -0.1659 | -0.2021 | 0.0724 |
| 52 | 20260507 | -0.1244 | -0.1866 | 0.1244 |
| 53 | 20260508 | -0.0776 | -0.1648 | 0.1743 |
| 54 | 20260511 | -0.0274 | -0.1373 | 0.2199 |
| 55 | 20260512 | -0.0228 | -0.1144 | 0.1833 |
| 56 | 20260513 | -0.0317 | -0.0978 | 0.1324 |
| 57 | 20260514 | -0.0566 | -0.0896 | 0.066 |
| 58 | 20260515 | -0.0987 | -0.0914 | -0.0145 |
| 59 | 20260518 | -0.164 | -0.1059 | -0.1161 |
| 60 | 20260519 | -0.1989 | -0.1245 | -0.1488 |
| 61 | 20260520 | -0.244 | -0.1484 | -0.1911 |
| 62 | 20260521 | -0.3028 | -0.1793 | -0.2471 |
| 63 | 20260522 | -0.3415 | -0.2117 | -0.2595 |
| 64 | 20260525 | -0.3647 | -0.2423 | -0.2448 |
| 65 | 20260526 | -0.4051 | -0.2749 | -0.2604 |
| 66 | 20260527 | -0.4488 | -0.3097 | -0.2783 |
| 67 | 20260528 | -0.4796 | -0.3437 | -0.2719 |
| 68 | 20260529 | -0.499 | -0.3747 | -0.2486 |
| 69 | 20260601 | -0.487 | -0.3972 | -0.1797 |
| 70 | 20260602 | -0.4888 | -0.4155 | -0.1466 |
| 71 | 20260603 | -0.5014 | -0.4327 | -0.1374 |
| 72 | 20260604 | -0.5143 | -0.449 | -0.1306 |
| 73 | 20260605 | -0.5226 | -0.4637 | -0.1177 |
| 74 | 20260608 | -0.5478 | -0.4805 | -0.1346 |
| 75 | 20260609 | -0.559 | -0.4962 | -0.1255 |
| 76 | 20260610 | -0.5709 | -0.5112 | -0.1195 |
| 77 | 20260611 | -0.5785 | -0.5246 | -0.1078 |
| 78 | 20260612 | -0.5683 | -0.5334 | -0.0699 |
| 79 | 20260615 | -0.565 | -0.5397 | -0.0507 |
| 80 | 20260616 | -0.5449 | -0.5407 | -0.0082 |
| 81 | 20260617 | -0.5444 | -0.5415 | -0.0058 |
| 82 | 20260618 | -0.5434 | -0.5418 | -0.003 |
| 83 | 20260622 | -0.4885 | -0.5312 | 0.0853 |
| 84 | 20260623 | -0.4352 | -0.512 | 0.1536 |
| 85 | 20260624 | -0.4172 | -0.493 | 0.1517 |
| 86 | 20260625 | -0.4302 | -0.4805 | 0.1005 |
| 87 | 20260626 | -0.4683 | -0.478 | 0.0195 |
| 88 | 20260629 | -0.4624 | -0.4749 | 0.025 |
| 89 | 20260630 | -0.486 | -0.4771 | -0.0178 |
| 90 | 20260701 | -0.4591 | -0.4735 | 0.0288 |
| 91 | 20260702 | -0.4209 | -0.463 | 0.0843 |
| 92 | 20260703 | -0.3773 | -0.4459 | 0.1371 |
| 93 | 20260706 | -0.3349 | -0.4237 | 0.1776 |
| 94 | 20260707 | -0.3329 | -0.4055 | 0.1452 |
| 95 | 20260708 | -0.3372 | -0.3918 | 0.1093 |
| 96 | 20260709 | -0.3598 | -0.3854 | 0.0513 |
| 97 | 20260710 | -0.3431 | -0.377 | 0.0677 |
| 98 | 20260713 | -0.3389 | -0.3694 | 0.0609 |
| 99 | 20260714 | -0.2847 | -0.3524 | 0.1355 |
| 100 | 20260715 | -0.152 | -0.3123 | 0.3207 |
| 101 | 20260716 | 0.0494 | -0.24 | 0.5788 |
| 102 | 20260717 | 0.1604 | -0.1599 | 0.6406 |
| 103 | 20260720 | 0.2176 | -0.0844 | 0.604 |
| 104 | 20260721 | 0.2536 | -0.0168 | 0.5407 |
| 105 | 20260722 | 0.3036 | 0.0473 | 0.5126 |
| 106 | 20260723 | 0.3329 | 0.1044 | 0.457 |
| 107 | 20260724 | 0.2907 | 0.1417 | 0.298 |
| 108 | 20260727 | 0.3468 | 0.1827 | 0.3282 |
| 109 | 20260728 | 0.4076 | 0.2277 | 0.3598 |
| 110 | 20260729 | 0.4218 | 0.2665 | 0.3107 |
| 111 | 20260730 | 0.409 | 0.295 | 0.2281 |
| 112 | 20260731 | 0.3959 | 0.3152 | 0.1615 |
| 113 | 20260803 | 0.3931 | 0.3308 | 0.1247 |
| 114 | 20260804 | 0.3984 | 0.3443 | 0.1083 |
| 115 | 20260805 | 0.3965 | 0.3547 | 0.0834 |
| 116 | 20260806 | 0.4031 | 0.3644 | 0.0774 |
| 117 | 20260807 | 0.4788 | 0.3873 | 0.183 |
| 118 | 20260810 | 0.519 | 0.4136 | 0.2107 |
| 119 | 20260811 | 0.5263 | 0.4362 | 0.1802 |
| 120 | 20260812 | 0.5315 | 0.4552 | 0.1526 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 39.77 | 32.09 | 55.13 |
| 2 | 20260212 | 26.89 | 30.36 | 19.95 |
| 3 | 20260213 | 20.73 | 27.15 | 7.9 |
| 4 | 20260224 | 25.75 | 26.68 | 23.89 |
| 5 | 20260225 | 37.5 | 30.29 | 51.92 |
| 6 | 20260226 | 42.33 | 34.3 | 58.39 |
| 7 | 20260227 | 47.89 | 38.83 | 66.0 |
| 8 | 20260302 | 35.01 | 37.56 | 29.92 |
| 9 | 20260303 | 23.87 | 33.0 | 5.61 |
| 10 | 20260304 | 18.56 | 28.18 | -0.69 |
| 11 | 20260305 | 19.66 | 25.34 | 8.29 |
| 12 | 20260306 | 28.12 | 26.27 | 31.82 |
| 13 | 20260309 | 29.12 | 27.22 | 32.92 |
| 14 | 20260310 | 40.01 | 31.48 | 57.06 |
| 15 | 20260311 | 47.39 | 36.79 | 68.61 |
| 16 | 20260312 | 48.26 | 40.61 | 63.56 |
| 17 | 20260313 | 56.16 | 45.79 | 76.89 |
| 18 | 20260316 | 62.25 | 51.28 | 84.18 |
| 19 | 20260317 | 55.34 | 52.63 | 60.76 |
| 20 | 20260318 | 50.23 | 51.83 | 47.02 |
| 21 | 20260319 | 38.01 | 47.23 | 19.59 |
| 22 | 20260320 | 26.5 | 40.32 | -1.13 |
| 23 | 20260323 | 18.85 | 33.16 | -9.77 |
| 24 | 20260324 | 23.06 | 29.79 | 9.59 |
| 25 | 20260325 | 26.54 | 28.71 | 22.2 |
| 26 | 20260326 | 27.17 | 28.2 | 25.11 |
| 27 | 20260327 | 39.1 | 31.83 | 53.64 |
| 28 | 20260330 | 51.31 | 38.32 | 77.29 |
| 29 | 20260331 | 56.57 | 44.41 | 80.89 |
| 30 | 20260401 | 69.08 | 52.63 | 101.99 |
| 31 | 20260402 | 77.05 | 60.77 | 109.62 |
| 32 | 20260403 | 68.53 | 63.36 | 78.88 |
| 33 | 20260407 | 66.9 | 64.54 | 71.62 |
| 34 | 20260408 | 73.39 | 67.49 | 85.19 |
| 35 | 20260409 | 72.56 | 69.18 | 79.33 |
| 36 | 20260410 | 67.94 | 68.77 | 66.29 |
| 37 | 20260413 | 67.76 | 68.43 | 66.41 |
| 38 | 20260414 | 61.48 | 66.11 | 52.2 |
| 39 | 20260415 | 64.9 | 65.71 | 63.28 |
| 40 | 20260416 | 70.61 | 67.34 | 77.14 |
| 41 | 20260417 | 57.56 | 64.08 | 44.51 |
| 42 | 20260420 | 45.32 | 57.82 | 20.3 |
| 43 | 20260421 | 32.56 | 49.4 | -1.12 |
| 44 | 20260422 | 25.53 | 41.45 | -6.31 |
| 45 | 20260423 | 19.08 | 33.99 | -10.73 |
| 46 | 20260424 | 16.38 | 28.12 | -7.11 |
| 47 | 20260427 | 21.96 | 26.07 | 13.74 |
| 48 | 20260428 | 23.31 | 25.15 | 19.63 |
| 49 | 20260429 | 29.14 | 26.48 | 34.47 |
| 50 | 20260430 | 43.92 | 32.29 | 67.17 |
| 51 | 20260506 | 57.4 | 40.66 | 90.87 |
| 52 | 20260507 | 66.38 | 49.23 | 100.68 |
| 53 | 20260508 | 76.0 | 58.16 | 111.69 |
| 54 | 20260511 | 82.77 | 66.36 | 115.58 |
| 55 | 20260512 | 78.22 | 70.31 | 94.04 |
| 56 | 20260513 | 69.88 | 70.17 | 69.3 |
| 57 | 20260514 | 58.88 | 66.41 | 43.83 |
| 58 | 20260515 | 43.01 | 58.61 | 11.82 |
| 59 | 20260518 | 30.26 | 49.16 | -7.53 |
| 60 | 20260519 | 25.33 | 41.22 | -6.43 |
| 61 | 20260520 | 19.12 | 33.85 | -10.33 |
| 62 | 20260521 | 12.75 | 26.82 | -15.39 |
| 63 | 20260522 | 12.51 | 22.05 | -6.58 |
| 64 | 20260525 | 13.74 | 19.28 | 2.66 |
| 65 | 20260526 | 11.36 | 16.64 | 0.79 |
| 66 | 20260527 | 10.79 | 14.69 | 3.0 |
| 67 | 20260528 | 12.05 | 13.81 | 8.53 |
| 68 | 20260529 | 13.38 | 13.66 | 12.8 |
| 69 | 20260601 | 21.13 | 16.15 | 31.09 |
| 70 | 20260602 | 20.96 | 17.76 | 27.36 |
| 71 | 20260603 | 16.21 | 17.24 | 14.15 |
| 72 | 20260604 | 12.22 | 15.57 | 5.52 |
| 73 | 20260605 | 10.74 | 13.96 | 4.3 |
| 74 | 20260608 | 12.36 | 13.42 | 10.22 |
| 75 | 20260609 | 15.32 | 14.05 | 17.84 |
| 76 | 20260610 | 15.25 | 14.45 | 16.85 |
| 77 | 20260611 | 14.74 | 14.55 | 15.12 |
| 78 | 20260612 | 18.42 | 15.84 | 23.58 |
| 79 | 20260615 | 18.09 | 16.59 | 21.09 |
| 80 | 20260616 | 23.28 | 18.82 | 32.21 |
| 81 | 20260617 | 18.96 | 18.87 | 19.14 |
| 82 | 20260618 | 15.17 | 17.64 | 10.24 |
| 83 | 20260622 | 39.84 | 25.04 | 69.46 |
| 84 | 20260623 | 51.56 | 33.88 | 86.93 |
| 85 | 20260624 | 46.88 | 38.21 | 64.2 |
| 86 | 20260625 | 37.7 | 38.04 | 37.02 |
| 87 | 20260626 | 25.83 | 33.97 | 9.55 |
| 88 | 20260629 | 30.93 | 32.96 | 26.88 |
| 89 | 20260630 | 26.34 | 30.75 | 17.51 |
| 90 | 20260701 | 32.8 | 31.43 | 35.52 |
| 91 | 20260702 | 39.96 | 34.27 | 51.33 |
| 92 | 20260703 | 46.83 | 38.46 | 63.57 |
| 93 | 20260706 | 53.11 | 43.34 | 72.65 |
| 94 | 20260707 | 51.59 | 46.09 | 62.59 |
| 95 | 20260708 | 47.68 | 46.62 | 49.8 |
| 96 | 20260709 | 38.07 | 43.77 | 26.66 |
| 97 | 20260710 | 40.02 | 42.52 | 35.03 |
| 98 | 20260713 | 37.29 | 40.78 | 30.31 |
| 99 | 20260714 | 50.36 | 43.97 | 63.15 |
| 100 | 20260715 | 66.91 | 51.62 | 97.49 |
| 101 | 20260716 | 77.94 | 60.39 | 113.03 |
| 102 | 20260717 | 73.97 | 64.92 | 92.06 |
| 103 | 20260720 | 68.49 | 66.11 | 73.24 |
| 104 | 20260721 | 64.18 | 65.47 | 61.62 |
| 105 | 20260722 | 63.83 | 64.92 | 61.64 |
| 106 | 20260723 | 62.03 | 63.96 | 58.18 |
| 107 | 20260724 | 54.17 | 60.69 | 41.12 |
| 108 | 20260727 | 56.0 | 59.13 | 49.74 |
| 109 | 20260728 | 57.47 | 58.58 | 55.26 |
| 110 | 20260729 | 53.45 | 56.87 | 46.62 |
| 111 | 20260730 | 49.19 | 54.31 | 38.96 |
| 112 | 20260731 | 46.39 | 51.67 | 35.82 |
| 113 | 20260803 | 46.94 | 50.09 | 40.64 |
| 114 | 20260804 | 49.74 | 49.98 | 49.27 |
| 115 | 20260805 | 51.28 | 50.41 | 53.03 |
| 116 | 20260806 | 53.16 | 51.33 | 56.82 |
| 117 | 20260807 | 63.19 | 55.28 | 79.01 |
| 118 | 20260810 | 67.17 | 59.24 | 83.01 |
| 119 | 20260811 | 66.15 | 61.55 | 75.36 |
| 120 | 20260812 | 66.59 | 63.23 | 73.31 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 80.0 |
| `rating` | 强多 |
| `composite_direction` | 0.6 |
| `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` | 1.0 |
| `label` | 明确偏多 |
| `reason` | 现价 > MA5 > MA10 > MA20 > MA60，且 MA20 上行 |

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 1 |
| `label` | 明确偏多 |
| `reason` | MACD 金叉、零轴上方且红柱扩大 |

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 现价位于支撑与压力中部，无明显位置优势 |

###### 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` | 002365 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 43.3 |
| `bias` | bearish_wait_confirm |
| `label` | 偏弱，等待止跌确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 偏弱，等待止跌确认；近期K线出现看跌孕线；最近缺口为向上跳空缺口，已回补；52周区间位置约28.91%，长周期风险中 |
| `updated_at` | 2026-08-12T18:08:28 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌孕线 | candlestick | bearish | 77.6 | daily | 20260810 | 397 | 77.6 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 2 | 看涨吞没 | candlestick | bullish | 76.8 | daily | 20260807 | 396 | 76.8 | 距今约5天，80日区间92.01%位置，量比2.11x |
| 3 | 长上影线 | candlestick | bearish | 76.5 | daily | 20260810 | 397 | 76.5 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 4 | 平头顶 | candlestick | bearish | 76.5 | daily | 20260810 | 397 | 76.5 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 5 | 三只乌鸦 | candlestick | bearish | 75.8 | daily | 20260811 | 398 | 75.8 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 6 | 射击之星 | candlestick | bearish | 71.1 | daily | 20260811 | 398 | 71.1 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 7 | 长上影线 | candlestick | bearish | 66.5 | daily | 20260811 | 398 | 66.5 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 8 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260710 | 376 | 65.8 | 距今约33天，80日区间13.45%位置，量比1.28x |
| 9 | 向上跳空缺口 | gap | bullish | 61.9 | daily | 20260430 | 329 | 61.9 | 距今约104天，80日区间29.75%位置，量比2.7x |
| 10 | 向上跳空缺口 | gap | bullish | 58.9 | daily | 20260728 | 388 | 58.9 | 距今约15天，80日区间74.08%位置，量比2.07x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约5天，80日区间92.01%位置，量比2.11x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约1.7
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日高点接近，上方抛压被反复测试
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约0.9
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约33天，80日区间13.45%位置，量比1.28x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 13.20-13.40，已回补
- 2. 距今约104天，80日区间29.75%位置，量比2.7x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 12.79-12.95，已回补
- 2. 距今约15天，80日区间74.08%位置，量比2.07x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌孕线 | candlestick | bearish | 77.6 | daily | 20260810 | 397 | 77.6 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 2 | 看涨吞没 | candlestick | bullish | 76.8 | daily | 20260807 | 396 | 76.8 | 距今约5天，80日区间92.01%位置，量比2.11x |
| 3 | 长上影线 | candlestick | bearish | 76.5 | daily | 20260810 | 397 | 76.5 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 4 | 平头顶 | candlestick | bearish | 76.5 | daily | 20260810 | 397 | 76.5 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 5 | 三只乌鸦 | candlestick | bearish | 75.8 | daily | 20260811 | 398 | 75.8 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 6 | 射击之星 | candlestick | bearish | 71.1 | daily | 20260811 | 398 | 71.1 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 7 | 长上影线 | candlestick | bearish | 66.5 | daily | 20260811 | 398 | 66.5 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 8 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260710 | 376 | 65.8 | 距今约33天，80日区间13.45%位置，量比1.28x |
| 9 | 向上跳空缺口 | gap | bullish | 61.9 | daily | 20260430 | 329 | 61.9 | 距今约104天，80日区间29.75%位置，量比2.7x |
| 10 | 向上跳空缺口 | gap | bullish | 58.9 | daily | 20260728 | 388 | 58.9 | 距今约15天，80日区间74.08%位置，量比2.07x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约5天，80日区间92.01%位置，量比2.11x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约1.7
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日高点接近，上方抛压被反复测试
- 2. 距今约2天，80日区间88.13%位置，量比1.68x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约0.9
- 2. 距今约1天，80日区间82.88%位置，量比0.9x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约33天，80日区间13.45%位置，量比1.28x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 13.20-13.40，已回补
- 2. 距今约104天，80日区间29.75%位置，量比2.7x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 12.79-12.95，已回补
- 2. 距今约15天，80日区间74.08%位置，量比2.07x

###### analysis_notes

- 数量：7

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行5.7%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 13.343，距现价 1.31%
- 6. 最近压力 13.9937，距现价 3.5%
- 7. 52周区间位置约 28.91%

###### evidence

- 数量：7

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行5.7%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 13.343，距现价 1.31%
- 6. 最近压力 13.9937，距现价 3.5%
- 7. 52周区间位置约 28.91%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 14.3317 |
| `invalid_price` | 13.005 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 13.343 |
| `zone_low` | 13.005 |
| `zone_high` | 13.681 |
| `type` | 成交密集区 |
| `strength` | 中 |
| `score` | 69 |
| `date` | 2026-08-12 |
| `touches` | 41 |
| `volume_ratio` | 1.32 |
| `reaction_pct` | 3.8 |
| `distance_pct` | 1.31 |

###### sources

- 数量：6

- 1. 摆动低点
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向下缺口下沿
- 5. 向上缺口上沿
- 6. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰41次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约3.8%
- 5. 距离现价约1.3%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 13.9937 |
| `zone_low` | 13.6557 |
| `zone_high` | 14.3317 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 73 |
| `date` | 2026-08-10 |
| `touches` | 46 |
| `volume_ratio` | 1.02 |
| `reaction_pct` | 16.89 |
| `distance_pct` | 3.5 |

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 60日高点
- 4. 成交密集区
- 5. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、60日高点
- 2. 近126根K线触碰46次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约16.9%
- 5. 距离现价约3.5%

###### evidence

- 数量：3

- 1. 最近支撑 13.343，距现价 1.31%
- 2. 最近压力 13.9937，距现价 3.5%
- 3. 52周区间位置约 28.91%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260810 | 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 | 77.6 | 77.6 | 88.13 | near_range_high | 1.68 | 2 | 397 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 2 | 20260807 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 76.8 | 76.8 | 92.01 | near_range_high | 2.11 | 5 | 396 | 距今约5天，80日区间92.01%位置，量比2.11x |
| 3 | 20260810 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.7 | candlestick | 76.5 | 76.5 | 88.13 | near_range_high | 1.68 | 2 | 397 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 4 | 20260810 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 76.5 | 76.5 | 88.13 | near_range_high | 1.68 | 2 | 397 | 距今约2天，80日区间88.13%位置，量比1.68x |
| 5 | 20260811 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 75.8 | 75.8 | 82.88 | 缺失 / null | 0.9 | 1 | 398 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 6 | 20260811 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 71.1 | 71.1 | 82.88 | 缺失 / null | 0.9 | 1 | 398 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 7 | 20260811 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.9 | candlestick | 66.5 | 66.5 | 82.88 | 缺失 / null | 0.9 | 1 | 398 | 距今约1天，80日区间82.88%位置，量比0.9x |
| 8 | 20260710 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 65.8 | 65.8 | 13.45 | near_range_low | 1.28 | 33 | 376 | 距今约33天，80日区间13.45%位置，量比1.28x |
| 9 | 20260812 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.6 | candlestick | 64.5 | 64.5 | 84.47 | 缺失 / null | 0.59 | 0 | 399 | 距今约0天，80日区间84.47%位置，量比0.59x |
| 10 | 20260812 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 63.8 | 63.8 | 84.47 | 缺失 / null | 0.59 | 0 | 399 | 距今约0天，80日区间84.47%位置，量比0.59x |
| 11 | 20260728 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约2.1 | candlestick | 61.5 | 61.5 | 74.08 | 缺失 / null | 2.07 | 15 | 388 | 距今约15天，80日区间74.08%位置，量比2.07x |
| 12 | 20260714 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 59.8 | 59.8 | 23.88 | 缺失 / null | 1.52 | 29 | 378 | 距今约29天，80日区间23.88%位置，量比1.52x |
| 13 | 20260702 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 59.8 | 59.8 | 19.96 | 缺失 / null | 1.26 | 41 | 370 | 距今约41天，80日区间19.96%位置，量比1.26x |
| 14 | 20260715 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 48.76 | 缺失 / null | 2.16 | 28 | 379 | 距今约28天，80日区间48.76%位置，量比2.16x |
| 15 | 20260717 | 乌云盖顶 | bearish | 0.66 | 高开后跌回前阳线实体中位下方，显示抛压增强 | candlestick | 56.3 | 56.3 | 63.76 | near_range_high | 4.97 | 26 | 381 | 距今约26天，80日区间63.76%位置，量比4.97x |
| 16 | 20260803 | 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 | 64.67 | 缺失 / null | 0.57 | 9 | 392 | 距今约9天，80日区间64.67%位置，量比0.57x |
| 17 | 20260722 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 54.8 | 54.8 | 61.01 | 缺失 / null | 2.03 | 21 | 384 | 距今约21天，80日区间61.01%位置，量比2.03x |
| 18 | 20260806 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 52.6 | 52.6 | 71.53 | 缺失 / null | 1.1 | 6 | 395 | 距今约6天，80日区间71.53%位置，量比1.1x |
| 19 | 20260805 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 52.1 | 52.1 | 67.82 | 缺失 / null | 0.79 | 7 | 394 | 距今约7天，80日区间67.82%位置，量比0.79x |
| 20 | 20260717 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 51.6 | 51.6 | 63.76 | near_range_high | 4.97 | 26 | 381 | 距今约26天，80日区间63.76%位置，量比4.97x |
| 21 | 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 | 19.96 | 缺失 / null | 1.26 | 41 | 370 | 距今约41天，80日区间19.96%位置，量比1.26x |
| 22 | 20260806 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.1 | candlestick | 51.5 | 51.5 | 71.53 | 缺失 / null | 1.1 | 6 | 395 | 距今约6天，80日区间71.53%位置，量比1.1x |
| 23 | 20260806 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 51.5 | 51.5 | 71.53 | 缺失 / null | 1.1 | 6 | 395 | 距今约6天，80日区间71.53%位置，量比1.1x |
| 24 | 20260721 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 49.8 | 49.8 | 53.9 | 缺失 / null | 2.41 | 22 | 383 | 距今约22天，80日区间53.9%位置，量比2.41x |
| 25 | 20260804 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.9 | candlestick | 49.5 | 49.5 | 68.13 | 缺失 / null | 0.93 | 8 | 393 | 距今约8天，80日区间68.13%位置，量比0.93x |
| 26 | 20260806 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 49.2 | 49.2 | 71.53 | 缺失 / null | 1.1 | 6 | 395 | 距今约6天，80日区间71.53%位置，量比1.1x |
| 27 | 20260721 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 48.6 | 48.6 | 53.9 | 缺失 / null | 2.41 | 22 | 383 | 距今约22天，80日区间53.9%位置，量比2.41x |
| 28 | 20260721 | 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 | 48.6 | 48.6 | 53.9 | 缺失 / null | 2.41 | 22 | 383 | 距今约22天，80日区间53.9%位置，量比2.41x |
| 29 | 20260715 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 48.6 | 48.6 | 48.76 | 缺失 / null | 2.16 | 28 | 379 | 距今约28天，80日区间48.76%位置，量比2.16x |
| 30 | 20260805 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 47.5 | 47.5 | 67.82 | 缺失 / null | 0.79 | 7 | 394 | 距今约7天，80日区间67.82%位置，量比0.79x |

###### structure_patterns

- 数量：2

| # | `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5.7% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### trend_structures

- 数量：2

| # | `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5.7% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：3

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260430 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 13.2 | 13.4 | 2.7 | 向上跳空 13.20-13.40，已回补 | 61.9 | 61.9 | 29.75 | 104 | 329 | 距今约104天，80日区间29.75%位置，量比2.7x |
| 2 | 20260728 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 12.79 | 12.95 | 2.07 | 向上跳空 12.79-12.95，已回补 | 58.9 | 58.9 | 74.08 | 15 | 388 | 距今约15天，80日区间74.08%位置，量比2.07x |
| 3 | 20260716 | 向上跳空缺口 | gap | common_gap | bullish | true | 11.98 | 12.3 | 2.12 | 向上跳空 11.98-12.30，已回补 | 43.9 | 43.9 | 77.06 | 27 | 380 | 距今约27天，80日区间77.06%位置，量比2.12x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 13.52 |
| `volatility_60d_annualized_pct` | 54.9 |
| `max_drawdown_1y_pct` | -66.84 |
| `ma200` | 14.0204 |
| `ma200_state` | below |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 22.62 |
| `low` | 9.82 |
| `position_pct` | 28.91 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 24.15 |
| `3m` | 2.04 |
| `6m` | -7.21 |
| `12m` | -33.5 |

###### 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` | 94 |
| `signal` | bullish |
| `trend_stage` | 上升趋势强化 |
| `headline` | 上升趋势强化，现价在半年区间约 68.39% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：化学制药；相关概念：化学制药。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 5.7%，相对 MA60 高 15.8%，MA20 近阶段上行 5.7%。
- 3. 动量指标上，MACD 为金叉，DIF=0.5315，DEA=0.4552，柱体扩张；KDJ 为中性区，无交叉，K=66.59，D=63.23，J=73.31。
- 4. 最近支撑关注 12.3652 - 13.0412（均线共振区，强度强，距离现价约6.04%）。
- 5. 最近压力关注 14.8316 - 15.5076（均线共振区，强度强，距离现价约12.2%）。
- 6. 半年区间看，价格位于 68.4% 分位，半年高点 15.23（2026-02-25），半年低点 9.82（2026-06-29），处于半年区间偏高位置，趋势资金仍占优。

###### keywords

- 数量：4

- 1. 多头排列
- 2. MACD金叉
- 3. 零轴上方
- 4. 半年中位

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 5.7%
- 3. 价格高于 MA60 15.8%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 位于零轴上方

###### risks

- 数量：0

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | price_above_ma20_ma60 |
| `ma20_slope` | 5.66 |
| `ma60_slope` | 0.35 |
| `price_vs_ma20` | 5.74 |
| `price_vs_ma60` | 15.8 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 13.482 |
| `ma10` | 13.047 |
| `ma20` | 12.7855 |
| `ma60` | 11.6758 |
| `ma120` | 12.7332 |
| `ma250` | 14.9884 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 6.9 |
| `ma10` | 3.86 |
| `ma20` | 5.66 |
| `ma60` | 0.35 |
| `ma120` | -0.45 |
| `ma250` | -0.88 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 0.28 |
| `ma10` | 3.63 |
| `ma20` | 5.74 |
| `ma60` | 15.8 |
| `ma120` | 6.18 |
| `ma250` | -9.8 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=0.5315，DEA=0.4552，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | expanding |
| `histogram` | 0.1526 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | 0.5315 |
| `dea` | 0.4552 |
| `macd` | 0.1526 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=66.59，D=63.23，J=73.31 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 66.59 |
| `d` | 63.23 |
| `j` | 73.31 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 12.7032 |
| `zone_low` | 12.3652 |
| `zone_high` | 13.0412 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 82 |
| `date` | 近20日 |
| `touches` | 30 |
| `volume_ratio` | 1.82 |
| `reaction_pct` | 9.03 |
| `distance_pct` | 6.04 |

###### sources

- 数量：6

- 1. 摆动低点
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向上缺口上沿
- 5. MA120
- 6. MA20

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量1.8倍
- 4. 触碰后最大反弹约9.0%
- 5. 距离现价约6.0%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 15.1696 |
| `zone_low` | 14.8316 |
| `zone_high` | 15.5076 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 81 |
| `date` | 近250日 |
| `touches` | 8 |
| `volume_ratio` | 0.51 |
| `reaction_pct` | 8.76 |
| `distance_pct` | 12.2 |

###### sources

- 数量：3

- 1. 摆动高点
- 2. 半年高点
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动高点、半年高点、MA250
- 2. 近126根K线触碰8次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约8.8%
- 5. 距离现价约12.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 15.23 |
| `low` | 9.82 |
| `high_date` | 2026-02-25 |
| `low_date` | 2026-06-29 |
| `position_pct` | 68.39 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 5.66% · 距MA60 15.8% | 明确偏多 | 1.0 |
| 2 | MACD | 金叉，DIF=0.5315，DEA=0.4552，柱体扩张 | 零轴 above · 柱体 expanding | 明确偏多 | 1 |
| 3 | KDJ | 中性区，无交叉，K=66.59，D=63.23，J=73.31 | 交叉 none · 状态 neutral | 明确偏多 | 1 |

###### evidence

- 数量：4

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 5.7% |
| 3 | positive | 价格高于 MA60 15.8% |
| 4 | positive | MACD DIF 位于 DEA 上方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 偏弱，等待止跌确认 |
| `pattern_score` | 43.3 |
| `bias` | bearish_wait_confirm |
| `summary` | 偏弱，等待止跌确认；近期K线出现看跌孕线；最近缺口为向上跳空缺口，已回补；52周区间位置约28.91%，长周期风险中 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0