# 洁美科技(002859) 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：洁美科技(002859)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:35
- 原始资产：002859_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：80.00
- 涨跌幅：-1.62%
- 前收/推断前收：81.32
- 成交量：361802.00
- 成交额：27.92亿
- 5日涨跌幅：+22.40%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：55.0；评级：中性
- 摘要标题：偏多震荡，现价在半年区间约 55.17% 位置
- 摘要分/趋势表达分：72.0
- 形态确认评分：56.0，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：中性观察，等待确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +22.40%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +34.25%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +10.30%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +41.19%；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）：77.07 距离+3.66% 强度中
- 最近压力（形态确认层）：82.00 距离+2.50% 强度强
- 最近支撑（技术支撑按距离排序）：77.07 距离+3.66% 强度中
- 主要支撑（技术支撑按距离排序）：74.60 距离+6.75% 强度中
- 远端支撑（技术支撑按距离排序）：63.54 距离+20.58% 强度中
- 最近压力（技术压力按距离排序）：82.00 距离+2.50% 强度强
- 主要压力（技术压力按距离排序）：85.51 距离+6.89% 强度中
- 远端压力（技术压力按距离排序）：90.00 距离+12.50% 强度中
- 摘要关注支撑：63.54 距离+20.58% 强度中
- 摘要关注压力：82.00 距离+2.50% 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=74.71；MA10=67.41；MA20=64.44；MA60=77.07；MA120=60.80；MA250=45.18
- MACD最新：DIF=-0.4062；DEA=-3.4803；HIST=缺失 / null
- KDJ最新：K=91.16；D=80.71；J=112.07
- 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：56.0，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：中性观察，等待确认；近期K线出现三白兵；最近缺口为向上跳空缺口，已回补；52周区间位置约60.98%，长周期风险中
- 偏向：neutral_watch
- 52周位置：+60.98%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260730 三白兵；方向=bullish；影响=72.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约13天，80日区间26.72%位置，量比1.89x
  - 20260730 黎明之星；方向=bullish；影响=71.6；证据=三日结构显示下跌后转强迹象 / 距今约13天，80日区间26.72%位置，量比1.89x
  - 20260812 锤子线；方向=bullish；影响=70.1；证据=下影线明显，低位承接需要次日确认 / 距今约0天，80日区间49.64%位置，量比1.73x
  - 20260805 三白兵；方向=bullish；影响=69.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约7天，80日区间31.92%位置，量比1.17x
  - 20260812 蜻蜓十字星；方向=bullish；影响=69.0；证据=长下影十字，低位承接信号更敏感 / 距今约0天，80日区间49.64%位置，量比1.73x
  - 20260525 向上跳空缺口；方向=bearish；影响=67.9；证据=向上跳空 59.93-62.14，已回补 / 距今约79天，80日区间94.46%位置，量比2.31x
  - 20260812 孕线十字；方向=neutral；影响=67.8；证据=十字星收在前一根实体内，等待方向确认 / 距今约0天，80日区间49.64%位置，量比1.73x
  - 20260812 十字星；方向=neutral；影响=66.6；证据=实体很小，多空分歧加大 / 距今约0天，80日区间49.64%位置，量比1.73x

## 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=361779.00；区间成交额=27.92亿；末条成交额=3022.40万
- 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=1218316.00；区间成交额=89.17亿；末条成交额=27.92亿

## 10. 技术摘要原文

- 所属行业：其他电子 / 旅游/免税；相关概念：并购重组 / 固态电池。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 24.1%，相对 MA60 高 3.8%，MA20 近阶段下行 0.8%。
- 动量指标上，MACD 为金叉，DIF=-0.4062，DEA=-3.4803，柱体扩张；KDJ 为超买区，无交叉，K=91.16，D=80.71，J=112.07。
- 最近支撑关注 61.5386 - 65.5386（均线共振区，强度中，距离现价约20.58%）。
- 最近压力关注 79.9961 - 83.9961（成交密集区，强度强，距离现价约2.5%）。
- 半年区间看，价格位于 55.2% 分位，半年高点 115.91（2026-07-01），半年低点 35.8（2026-02-05），位于半年区间中部，方向更依赖量能突破。

## 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` | 2026-08-12T18:11:35 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `name` | 洁美科技 |
| `sector` | 其他电子 / 旅游/免税 |
| `catalyst_age_hours` | 42.0 |
| `sentiment_score` | SentimentLevel.STRONG_BULLISH |
| `news_summary` | 关于不存在不得参与上市公司重大资产重组情形的承诺；洁美科技:金证(上海)资产评估有限公司关于不存在《上市公司监管指引第7号--上市公司重大资产重组相关股票异常交易监管》第十二条规定的不得参与任何上市公司重大资产重组情形的说...；题材映射：并购重组 / 固态电池。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/002859/AN202608101827816865.html |
| `latest_news_date` | 2026-08-11 |
| `discovery_score` | 0.8541 |
| `discovery_source` | market-announcement |
| `news_event_count` | 16 |
| `heatmap_overlay_score` | 0.2042 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.769 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 15 |
| `news_high_impact_count` | 4 |
| `news_positive_count` | 7 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 关于不存在不得参与上市公司重大资产重组情形的承诺；洁美科技:金证(上海)资产评估有限公司关于不存在《上市公司监管指引第7号--上市公司重大资产重组相关股票异常交易监管》第十二条规定的不得参与任何上市公司重大资产重组情形的说...；题材映射：并购重组 / 固态电池。 |
| `catalyst_brief` | 并购重组催化；收购资产扩张主业。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 80.0 |
| `change_pct` | -1.62 |
| `prev_close` | 81.32 |
| `change_amount` | -1.32 |
| `five_day_change_pct` | 22.4 |
| `momentum_score` | 1.0 |
| `technical_score` | 55.0 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.5 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.89 |
| `assigned_tier` | 2 |
| `tier_score` | 0.712 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 79.38 |
| `high` | 80.05 |
| `low` | 74.2 |
| `volume` | 361802.0 |
| `turnover` | 2792357599.17 |

##### concepts

- 数量：2

- 1. 并购重组
- 2. 固态电池

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `name` | 缺失 / null |
| `sector` | 其他电子 |
| `source` | heatmap-industry |
| `detail_source` | 缺失 / null |
| `error` | 缺失 / null |

###### industry

- 数量：1

- 1. 其他电子

###### concepts

- 数量：1

- 1. 固态电池

###### regions

- 数量：0

##### news_event_dates

- 数量：5

- 1. 2026-08-11
- 2. 2026-08-11
- 3. 2026-08-11
- 4. 2026-08-11
- 5. 2026-08-11

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `sector` | 其他电子 / 旅游/免税 |
| `source` | heatmap+text-theme-infer+text-industry-infer |

###### industry

- 数量：2

- 1. 其他电子
- 2. 旅游/免税

###### concepts

- 数量：2

- 1. 并购重组
- 2. 固态电池

###### themes

- 数量：2

- 1. 并购重组
- 2. 固态电池

##### themes

- 数量：2

- 1. 并购重组
- 2. 固态电池

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | c3a4d232fef8 |
| `title` | 关于不存在不得参与上市公司重大资产重 |
| `category` | 资本运作 |
| `subCategory` | 并购重组 |
| `sentiment` | 中性偏好 |
| `impactLevel` | 高 |
| `confidence` | 0.88 |
| `firstSeenAt` | 2026-08-11 |
| `latestSeenAt` | 2026-08-11 |
| `eventDate` | 2026-08-11 |
| `summary` | 关于不存在不得参与上市公司重大资产重组情形的承诺 |
| `reason` | 命中并购重组关键词，来源为公告。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

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

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 关于不存在不得参与上市公司重大资产重组情形的承诺 | 东方财富公告 | 公告 | 2026-08-11 | https://data.eastmoney.com/notices/detail/002859/AN202608101827816865.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | ea264953c959 |
| `title` | 营业部最青睐个股曝光 5股净买入超亿 |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-11 21:05:00 |
| `latestSeenAt` | 2026-08-11 21:05:00 |
| `eventDate` | 2026-08-11 |
| `summary` | 8月11日龙虎榜营业部净买卖个股排名 代码 简称 收盘价（元） 涨跌幅(%) 营业部净买卖（万元） 占当日成交额比(%) 301717 C超纯 503.00 662.24 31271.95 4.44 600667 太极实业 21.20 10.02 26266.40 4.06 002859 |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `shares` | 5股 |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 营业部最青睐个股曝光 5股净买入超亿元 | 证券时报网 | 新闻 | 2026-08-11 21:05:00 | http://finance.eastmoney.com/a/202608113838154465.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 关于不存在不得参与上市公司重大资产重 | 关于不存在不得参与上市公司重大资产重组情形的承诺 | 资本运作 | 中性偏好 | 高 | 12 |
| 2 | 洁美科技金证上海资产评估有限公司关于 | 洁美科技:金证(上海)资产评估有限公司关于不存在《上市公司监管指引第7号--上市公司重大资产重组相关股票异常交易监管》第十二条规定的不得参与任何上市公司重大资产重组情形的说明 | 资本运作 | 中性偏好 | 高 | 12 |
| 3 | 题材映射并购重组 / 固态电池 | 题材映射：并购重组 / 固态电池 | 资本运作 | 中性偏好 | 高 | 12 |
| 4 | 洁美科技拟915亿元收购抛光设备商 | 晚，洁美科技披露重组草案 | 资本运作 | 中性偏好 | 高 | 12 |
| 5 | 壹评级发布洁美科技首次评级报告 | 第一财经旗下“壹评级”发布洁美科技首次评级报告 | 其他事件 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:06:43 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `name` | 洁美科技 |
| `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` | 22.4 |
| `bars` | 20 |
| `start_close` | 65.36 |
| `latest_close` | 80.0 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 2 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 3 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 4 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 5 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 6 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 22.4 |
| `bars` | 20 |
| `start_close` | 65.36 |
| `latest_close` | 80.0 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 2 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 3 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 4 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 5 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 6 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 34.25 |
| `bars` | 20 |
| `start_close` | 59.59 |
| `latest_close` | 80.0 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260729 | 58.09 | 59.59 | 61.12 | 56.18 | 215902.0 | 1270141791.32 | 1270141791.32 | 1.57 | longbridge-kline |
| 2 | 002859 | 20260730 | 59.66 | 59.73 | 63.6 | 55.99 | 341551.0 | 2060517836.68 | 2060517836.68 | 0.23 | longbridge-kline |
| 3 | 002859 | 20260731 | 63.75 | 60.3 | 64.73 | 59.01 | 348857.0 | 2159370575.82 | 2159370575.82 | 0.95 | longbridge-kline |
| 4 | 002859 | 20260803 | 57.99 | 55.17 | 58.92 | 54.5 | 218178.0 | 1220577384.41 | 1220577384.41 | 0 | longbridge-kline |
| 5 | 002859 | 20260804 | 56.01 | 60.0 | 60.69 | 53.06 | 264815.0 | 1537968477.74 | 1537968477.74 | 8.75 | longbridge-kline |
| 6 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 7 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 8 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 9 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 10 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 11 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 10.3 |
| `bars` | 22 |
| `start_close` | 72.53 |
| `latest_close` | 80.0 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260715 | 79.0 | 72.53 | 79.36 | 72.0 | 115367.0 | 861910629.01 | 861910629.01 | -6.4 | longbridge-kline |
| 2 | 002859 | 20260716 | 71.72 | 69.83 | 74.2 | 68.51 | 161049.0 | 1149246746.26 | 1149246746.26 | -3.72 | longbridge-kline |
| 3 | 002859 | 20260717 | 69.83 | 63.45 | 72.17 | 63.03 | 172272.0 | 1141764556.26 | 1141764556.26 | -9.14 | longbridge-kline |
| 4 | 002859 | 20260720 | 65.01 | 57.11 | 65.9 | 57.11 | 176913.0 | 1060012018.72 | 1060012018.72 | -9.99 | longbridge-kline |
| 5 | 002859 | 20260721 | 57.11 | 62.01 | 62.01 | 51.4 | 252809.0 | 1440433959.45 | 1440433959.45 | 8.58 | longbridge-kline |
| 6 | 002859 | 20260722 | 61.65 | 60.5 | 64.6 | 59.65 | 185202.0 | 1156648893.78 | 1156648893.78 | -2.44 | longbridge-kline |
| 7 | 002859 | 20260723 | 61.71 | 60.81 | 65.8 | 60.43 | 195230.0 | 1230634013.88 | 1230634013.88 | 0.51 | longbridge-kline |
| 8 | 002859 | 20260724 | 59.54 | 59.38 | 61.05 | 58.26 | 139720.0 | 831918754.76 | 831918754.76 | -2.35 | longbridge-kline |
| 9 | 002859 | 20260727 | 59.0 | 63.39 | 63.49 | 58.31 | 158256.0 | 971973016.41 | 971973016.41 | 6.75 | longbridge-kline |
| 10 | 002859 | 20260728 | 60.29 | 58.67 | 63.87 | 57.23 | 144826.0 | 879162905.94 | 879162905.94 | -7.45 | longbridge-kline |
| 11 | 002859 | 20260729 | 58.09 | 59.59 | 61.12 | 56.18 | 215902.0 | 1270141791.32 | 1270141791.32 | 1.57 | longbridge-kline |
| 12 | 002859 | 20260730 | 59.66 | 59.73 | 63.6 | 55.99 | 341551.0 | 2060517836.68 | 2060517836.68 | 0.23 | longbridge-kline |
| 13 | 002859 | 20260731 | 63.75 | 60.3 | 64.73 | 59.01 | 348857.0 | 2159370575.82 | 2159370575.82 | 0.95 | longbridge-kline |
| 14 | 002859 | 20260803 | 57.99 | 55.17 | 58.92 | 54.5 | 218178.0 | 1220577384.41 | 1220577384.41 | 0 | longbridge-kline |
| 15 | 002859 | 20260804 | 56.01 | 60.0 | 60.69 | 53.06 | 264815.0 | 1537968477.74 | 1537968477.74 | 8.75 | longbridge-kline |
| 16 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 17 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 18 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 19 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 20 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 21 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 41.19 |
| `bars` | 62 |
| `start_close` | 56.66 |
| `latest_close` | 80.0 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260519 | 51.82 | 56.66 | 57.47 | 51.03 | 207489.0 | 1146621934.06 | 1146621934.06 | 8.48 | longbridge-kline |
| 2 | 002859 | 20260520 | 56.09 | 56.13 | 56.99 | 54.61 | 119937.0 | 669605315.98 | 669605315.98 | -0.94 | longbridge-kline |
| 3 | 002859 | 20260521 | 56.57 | 54.47 | 58.36 | 53.89 | 137501.0 | 779312827.55 | 779312827.55 | -2.96 | longbridge-kline |
| 4 | 002859 | 20260522 | 54.79 | 59.93 | 59.93 | 54.79 | 193408.0 | 1137893058.33 | 1137893058.33 | 10.02 | longbridge-kline |
| 5 | 002859 | 20260525 | 63.79 | 64.17 | 65.94 | 62.14 | 298568.0 | 1914480023.78 | 1914480023.78 | 7.07 | longbridge-kline |
| 6 | 002859 | 20260526 | 64.68 | 63.05 | 66.06 | 62.14 | 205999.0 | 1317979374.25 | 1317979374.25 | -1.75 | longbridge-kline |
| 7 | 002859 | 20260527 | 63.29 | 63.47 | 65.18 | 62.18 | 171485.0 | 1090658215.2 | 1090658215.2 | 0.67 | longbridge-kline |
| 8 | 002859 | 20260528 | 64.07 | 69.82 | 69.82 | 64.04 | 210077.0 | 1406685359.56 | 1406685359.56 | 10.0 | longbridge-kline |
| 9 | 002859 | 20260529 | 71.55 | 69.2 | 75.66 | 68.61 | 319608.0 | 2279269629.1 | 2279269629.1 | -0.89 | longbridge-kline |
| 10 | 002859 | 20260601 | 69.9 | 75.05 | 76.12 | 69.05 | 321794.0 | 2352080140.41 | 2352080140.41 | 8.45 | longbridge-kline |
| 11 | 002859 | 20260602 | 72.62 | 80.4 | 82.28 | 70.1 | 325992.0 | 2528752355.01 | 2528752355.01 | 7.13 | longbridge-kline |
| 12 | 002859 | 20260603 | 80.0 | 86.72 | 87.86 | 76.26 | 342322.0 | 2841570258.6 | 2841570258.6 | 7.86 | longbridge-kline |
| 13 | 002859 | 20260604 | 84.25 | 94.39 | 95.36 | 84.25 | 323531.0 | 2962694031.17 | 2962694031.17 | 8.84 | longbridge-kline |
| 14 | 002859 | 20260605 | 92.5 | 86.56 | 94.93 | 86.19 | 341303.0 | 3064681366.57 | 3064681366.57 | -8.3 | longbridge-kline |
| 15 | 002859 | 20260608 | 79.0 | 80.3 | 86.2 | 79.0 | 358183.0 | 2944113568.21 | 2944113568.21 | -7.23 | longbridge-kline |
| 16 | 002859 | 20260609 | 81.62 | 88.33 | 88.33 | 80.0 | 363340.0 | 3074890607.97 | 3074890607.97 | 10.0 | longbridge-kline |
| 17 | 002859 | 20260610 | 86.66 | 82.58 | 86.7 | 81.29 | 292769.0 | 2435350844.93 | 2435350844.93 | -6.51 | longbridge-kline |
| 18 | 002859 | 20260611 | 81.12 | 78.01 | 85.5 | 76.0 | 330581.0 | 2641230475.08 | 2641230475.08 | -5.53 | longbridge-kline |
| 19 | 002859 | 20260612 | 80.4 | 75.28 | 80.99 | 74.6 | 286386.0 | 2198595839.73 | 2198595839.73 | -3.5 | longbridge-kline |
| 20 | 002859 | 20260615 | 78.88 | 82.81 | 82.81 | 78.88 | 216915.0 | 1769139376.91 | 1769139376.91 | 10.0 | longbridge-kline |
| 21 | 002859 | 20260616 | 86.5 | 89.0 | 91.09 | 85.51 | 351313.0 | 3116370585.88 | 3116370585.88 | 7.47 | longbridge-kline |
| 22 | 002859 | 20260617 | 89.0 | 90.66 | 93.69 | 88.26 | 314905.0 | 2866473675.62 | 2866473675.62 | 1.87 | longbridge-kline |
| 23 | 002859 | 20260618 | 90.64 | 99.73 | 99.73 | 90.6 | 262271.0 | 2498105433.16 | 2498105433.16 | 10.0 | longbridge-kline |
| 24 | 002859 | 20260622 | 102.0 | 102.5 | 104.08 | 96.1 | 372658.0 | 3724562280.81 | 3724562280.81 | 2.78 | longbridge-kline |
| 25 | 002859 | 20260623 | 99.01 | 92.25 | 100.45 | 92.25 | 248300.0 | 2338139305.84 | 2338139305.84 | -10.0 | longbridge-kline |
| 26 | 002859 | 20260624 | 91.37 | 90.12 | 93.67 | 88.14 | 282748.0 | 2541047535.89 | 2541047535.89 | -2.31 | longbridge-kline |
| 27 | 002859 | 20260625 | 92.6 | 97.1 | 98.11 | 88.88 | 326725.0 | 3080630601.51 | 3080630601.51 | 7.75 | longbridge-kline |
| 28 | 002859 | 20260626 | 92.01 | 103.77 | 105.15 | 92.0 | 338434.0 | 3370485973.79 | 3370485973.79 | 6.87 | longbridge-kline |
| 29 | 002859 | 20260629 | 109.95 | 114.15 | 114.15 | 108.96 | 394939.0 | 4460491709.08 | 4460491709.08 | 10.0 | longbridge-kline |
| 30 | 002859 | 20260630 | 113.13 | 109.51 | 113.13 | 103.03 | 393644.0 | 4264196677.52 | 4264196677.52 | -4.06 | longbridge-kline |
| 31 | 002859 | 20260701 | 112.65 | 109.9 | 115.91 | 105.0 | 343365.0 | 3805363988.25 | 3805363988.25 | 0.36 | longbridge-kline |
| 32 | 002859 | 20260702 | 100.5 | 98.91 | 103.56 | 98.91 | 196747.0 | 1968951283.5 | 1968951283.5 | -10.0 | longbridge-kline |
| 33 | 002859 | 20260703 | 93.0 | 93.27 | 97.2 | 90.01 | 258167.0 | 2421268421.06 | 2421268421.06 | -5.7 | longbridge-kline |
| 34 | 002859 | 20260706 | 93.16 | 85.99 | 96.04 | 85.48 | 211195.0 | 1872479751.55 | 1872479751.55 | -7.81 | longbridge-kline |
| 35 | 002859 | 20260707 | 87.16 | 84.06 | 88.38 | 82.59 | 166031.0 | 1415768987.99 | 1415768987.99 | -2.24 | longbridge-kline |
| 36 | 002859 | 20260708 | 84.9 | 80.17 | 85.78 | 80.09 | 144165.0 | 1187156517.36 | 1187156517.36 | -4.63 | longbridge-kline |
| 37 | 002859 | 20260709 | 82.0 | 82.84 | 83.6 | 76.16 | 172143.0 | 1393694168.24 | 1393694168.24 | 3.33 | longbridge-kline |
| 38 | 002859 | 20260710 | 84.1 | 78.4 | 87.62 | 78.06 | 184691.0 | 1541130345.17 | 1541130345.17 | -5.36 | longbridge-kline |
| 39 | 002859 | 20260713 | 78.4 | 72.58 | 79.39 | 71.55 | 189587.0 | 1417859040.57 | 1417859040.57 | -7.42 | longbridge-kline |
| 40 | 002859 | 20260714 | 72.55 | 77.49 | 78.25 | 72.05 | 183569.0 | 1380846780.12 | 1380846780.12 | 6.76 | longbridge-kline |
| 41 | 002859 | 20260715 | 79.0 | 72.53 | 79.36 | 72.0 | 115367.0 | 861910629.01 | 861910629.01 | -6.4 | longbridge-kline |
| 42 | 002859 | 20260716 | 71.72 | 69.83 | 74.2 | 68.51 | 161049.0 | 1149246746.26 | 1149246746.26 | -3.72 | longbridge-kline |
| 43 | 002859 | 20260717 | 69.83 | 63.45 | 72.17 | 63.03 | 172272.0 | 1141764556.26 | 1141764556.26 | -9.14 | longbridge-kline |
| 44 | 002859 | 20260720 | 65.01 | 57.11 | 65.9 | 57.11 | 176913.0 | 1060012018.72 | 1060012018.72 | -9.99 | longbridge-kline |
| 45 | 002859 | 20260721 | 57.11 | 62.01 | 62.01 | 51.4 | 252809.0 | 1440433959.45 | 1440433959.45 | 8.58 | longbridge-kline |
| 46 | 002859 | 20260722 | 61.65 | 60.5 | 64.6 | 59.65 | 185202.0 | 1156648893.78 | 1156648893.78 | -2.44 | longbridge-kline |
| 47 | 002859 | 20260723 | 61.71 | 60.81 | 65.8 | 60.43 | 195230.0 | 1230634013.88 | 1230634013.88 | 0.51 | longbridge-kline |
| 48 | 002859 | 20260724 | 59.54 | 59.38 | 61.05 | 58.26 | 139720.0 | 831918754.76 | 831918754.76 | -2.35 | longbridge-kline |
| 49 | 002859 | 20260727 | 59.0 | 63.39 | 63.49 | 58.31 | 158256.0 | 971973016.41 | 971973016.41 | 6.75 | longbridge-kline |
| 50 | 002859 | 20260728 | 60.29 | 58.67 | 63.87 | 57.23 | 144826.0 | 879162905.94 | 879162905.94 | -7.45 | longbridge-kline |
| 51 | 002859 | 20260729 | 58.09 | 59.59 | 61.12 | 56.18 | 215902.0 | 1270141791.32 | 1270141791.32 | 1.57 | longbridge-kline |
| 52 | 002859 | 20260730 | 59.66 | 59.73 | 63.6 | 55.99 | 341551.0 | 2060517836.68 | 2060517836.68 | 0.23 | longbridge-kline |
| 53 | 002859 | 20260731 | 63.75 | 60.3 | 64.73 | 59.01 | 348857.0 | 2159370575.82 | 2159370575.82 | 0.95 | longbridge-kline |
| 54 | 002859 | 20260803 | 57.99 | 55.17 | 58.92 | 54.5 | 218178.0 | 1220577384.41 | 1220577384.41 | 0 | longbridge-kline |
| 55 | 002859 | 20260804 | 56.01 | 60.0 | 60.69 | 53.06 | 264815.0 | 1537968477.74 | 1537968477.74 | 8.75 | longbridge-kline |
| 56 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 57 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 58 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 59 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 60 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 61 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260211 | 39.83 | 40.9 | 42.54 | 39.28 | 139732.0 | 577497261.52 | 577497261.52 | 2.66 | longbridge-kline |
| 2 | 002859 | 20260212 | 40.88 | 41.03 | 41.38 | 40.23 | 72776.0 | 298961074.82 | 298961074.82 | 0.32 | longbridge-kline |
| 3 | 002859 | 20260213 | 41.01 | 40.81 | 41.45 | 40.43 | 63003.0 | 259401390.71 | 259401390.71 | -0.54 | longbridge-kline |
| 4 | 002859 | 20260224 | 42.58 | 44.08 | 44.54 | 42.58 | 131318.0 | 576968262.51 | 576968262.51 | 8.01 | longbridge-kline |
| 5 | 002859 | 20260225 | 44.08 | 42.76 | 45.68 | 42.38 | 127578.0 | 556773955.1 | 556773955.1 | -2.99 | longbridge-kline |
| 6 | 002859 | 20260226 | 42.48 | 42.7 | 42.88 | 41.26 | 86092.0 | 365009588.06 | 365009588.06 | -0.14 | longbridge-kline |
| 7 | 002859 | 20260227 | 42.63 | 42.29 | 42.67 | 41.58 | 57583.0 | 244105848.44 | 244105848.44 | -0.96 | longbridge-kline |
| 8 | 002859 | 20260302 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.5 | longbridge-kline |
| 9 | 002859 | 20260303 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 10 | 002859 | 20260304 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 11 | 002859 | 20260305 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 12 | 002859 | 20260306 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 13 | 002859 | 20260309 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 14 | 002859 | 20260310 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 15 | 002859 | 20260311 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 16 | 002859 | 20260312 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 17 | 002859 | 20260313 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 18 | 002859 | 20260316 | 41.85 | 42.5 | 43.33 | 40.78 | 89264.0 | 378189677.47 | 378189677.47 | 0.0 | longbridge-kline |
| 19 | 002859 | 20260317 | 44.88 | 42.96 | 45.03 | 40.55 | 302821.0 | 1301104455.4 | 1301104455.4 | 1.08 | longbridge-kline |
| 20 | 002859 | 20260318 | 42.24 | 44.49 | 45.71 | 42.24 | 185798.0 | 821671069.4 | 821671069.4 | 3.56 | longbridge-kline |
| 21 | 002859 | 20260319 | 42.92 | 40.63 | 43.36 | 40.26 | 154810.0 | 639887594.39 | 639887594.39 | -8.68 | longbridge-kline |
| 22 | 002859 | 20260320 | 41.33 | 39.21 | 41.47 | 39.1 | 120078.0 | 481047552.0 | 481047552.0 | -3.49 | longbridge-kline |
| 23 | 002859 | 20260323 | 37.64 | 38.27 | 39.85 | 37.64 | 117967.0 | 458303727.0 | 458303727.0 | -2.4 | longbridge-kline |
| 24 | 002859 | 20260324 | 39.38 | 41.12 | 41.24 | 37.88 | 117493.0 | 468900068.77 | 468900068.77 | 7.45 | longbridge-kline |
| 25 | 002859 | 20260325 | 41.95 | 44.06 | 44.61 | 40.99 | 122675.0 | 522367057.6 | 522367057.6 | 7.15 | longbridge-kline |
| 26 | 002859 | 20260326 | 44.06 | 39.64 | 44.06 | 39.64 | 150494.0 | 617756885.44 | 617756885.44 | -10.03 | longbridge-kline |
| 27 | 002859 | 20260327 | 38.42 | 39.72 | 40.74 | 38.01 | 114737.0 | 455479596.65 | 455479596.65 | 0.2 | longbridge-kline |
| 28 | 002859 | 20260330 | 38.69 | 41.88 | 42.23 | 38.09 | 116604.0 | 473548349.64 | 473548349.64 | 5.44 | longbridge-kline |
| 29 | 002859 | 20260331 | 41.87 | 39.64 | 41.87 | 39.14 | 98188.0 | 396489417.24 | 396489417.24 | -5.35 | longbridge-kline |
| 30 | 002859 | 20260401 | 40.6 | 40.28 | 41.69 | 40.1 | 59808.0 | 243781077.0 | 243781077.0 | 1.61 | longbridge-kline |
| 31 | 002859 | 20260402 | 41.1 | 39.68 | 41.1 | 39.28 | 48419.0 | 193852341.4 | 193852341.4 | -1.49 | longbridge-kline |
| 32 | 002859 | 20260403 | 39.75 | 39.88 | 40.84 | 39.49 | 36139.0 | 144974601.88 | 144974601.88 | 0.5 | longbridge-kline |
| 33 | 002859 | 20260407 | 39.88 | 39.48 | 41.14 | 39.25 | 36781.0 | 147813549.0 | 147813549.0 | -1.0 | longbridge-kline |
| 34 | 002859 | 20260408 | 40.38 | 42.35 | 42.48 | 40.18 | 64852.0 | 271472487.49 | 271472487.49 | 7.27 | longbridge-kline |
| 35 | 002859 | 20260409 | 41.78 | 42.78 | 43.58 | 41.28 | 87552.0 | 374384924.6 | 374384924.6 | 1.02 | longbridge-kline |
| 36 | 002859 | 20260410 | 43.1 | 42.5 | 44.1 | 42.45 | 95515.0 | 415865700.0 | 415865700.0 | -0.65 | longbridge-kline |
| 37 | 002859 | 20260413 | 42.09 | 42.6 | 43.99 | 42.09 | 55482.0 | 239485536.3 | 239485536.3 | 0.24 | longbridge-kline |
| 38 | 002859 | 20260414 | 42.81 | 42.68 | 43.67 | 41.66 | 74854.0 | 319703255.57 | 319703255.57 | 0.19 | longbridge-kline |
| 39 | 002859 | 20260415 | 43.22 | 42.0 | 43.86 | 41.78 | 80440.0 | 344245432.68 | 344245432.68 | -1.59 | longbridge-kline |
| 40 | 002859 | 20260416 | 42.0 | 46.21 | 46.21 | 42.0 | 160315.0 | 723150151.79 | 723150151.79 | 10.02 | longbridge-kline |
| 41 | 002859 | 20260417 | 48.53 | 50.1 | 50.78 | 47.35 | 261667.0 | 1291584518.07 | 1291584518.07 | 8.42 | longbridge-kline |
| 42 | 002859 | 20260420 | 50.61 | 48.85 | 50.86 | 48.28 | 135755.0 | 668231787.46 | 668231787.46 | -2.5 | longbridge-kline |
| 43 | 002859 | 20260421 | 48.27 | 46.57 | 48.27 | 45.91 | 156199.0 | 734601920.89 | 734601920.89 | -4.67 | longbridge-kline |
| 44 | 002859 | 20260422 | 46.68 | 47.14 | 47.59 | 46.03 | 87357.0 | 410347146.8 | 410347146.8 | 1.22 | longbridge-kline |
| 45 | 002859 | 20260423 | 47.14 | 45.46 | 47.33 | 44.78 | 91971.0 | 422748715.8 | 422748715.8 | -3.56 | longbridge-kline |
| 46 | 002859 | 20260424 | 44.72 | 45.86 | 46.66 | 44.6 | 91688.0 | 422147542.0 | 422147542.0 | 0.88 | longbridge-kline |
| 47 | 002859 | 20260427 | 46.68 | 47.27 | 48.37 | 46.14 | 137935.0 | 656210792.8 | 656210792.8 | 3.07 | longbridge-kline |
| 48 | 002859 | 20260428 | 47.29 | 48.73 | 50.01 | 46.38 | 157696.0 | 767797530.71 | 767797530.71 | 3.09 | longbridge-kline |
| 49 | 002859 | 20260429 | 47.99 | 49.38 | 50.04 | 47.88 | 108795.0 | 536053446.21 | 536053446.21 | 1.33 | longbridge-kline |
| 50 | 002859 | 20260430 | 49.18 | 50.88 | 50.97 | 48.23 | 102762.0 | 512783723.29 | 512783723.29 | 3.04 | longbridge-kline |
| 51 | 002859 | 20260506 | 50.09 | 49.81 | 51.67 | 49.38 | 138962.0 | 699878277.56 | 699878277.56 | -2.1 | longbridge-kline |
| 52 | 002859 | 20260507 | 49.81 | 50.16 | 51.57 | 49.54 | 113664.0 | 576575535.2 | 576575535.2 | 0.7 | longbridge-kline |
| 53 | 002859 | 20260508 | 49.88 | 48.86 | 50.13 | 48.62 | 93567.0 | 461394427.7 | 461394427.7 | -2.59 | longbridge-kline |
| 54 | 002859 | 20260511 | 49.79 | 51.28 | 52.15 | 48.99 | 134183.0 | 689073619.14 | 689073619.14 | 4.95 | longbridge-kline |
| 55 | 002859 | 20260512 | 51.9 | 51.76 | 52.67 | 50.49 | 95249.0 | 491766776.27 | 491766776.27 | 0.94 | longbridge-kline |
| 56 | 002859 | 20260513 | 50.92 | 51.43 | 52.33 | 50.08 | 139286.0 | 715548973.0 | 715548973.0 | -0.64 | longbridge-kline |
| 57 | 002859 | 20260514 | 51.46 | 53.68 | 54.68 | 51.11 | 180011.0 | 953907521.34 | 953907521.34 | 4.37 | longbridge-kline |
| 58 | 002859 | 20260515 | 52.92 | 51.39 | 54.38 | 50.57 | 122313.0 | 631552090.76 | 631552090.76 | -4.27 | longbridge-kline |
| 59 | 002859 | 20260518 | 51.62 | 52.23 | 53.75 | 49.48 | 133158.0 | 688969089.31 | 688969089.31 | 1.63 | longbridge-kline |
| 60 | 002859 | 20260519 | 51.82 | 56.66 | 57.47 | 51.03 | 207489.0 | 1146621934.06 | 1146621934.06 | 8.48 | longbridge-kline |
| 61 | 002859 | 20260520 | 56.09 | 56.13 | 56.99 | 54.61 | 119937.0 | 669605315.98 | 669605315.98 | -0.94 | longbridge-kline |
| 62 | 002859 | 20260521 | 56.57 | 54.47 | 58.36 | 53.89 | 137501.0 | 779312827.55 | 779312827.55 | -2.96 | longbridge-kline |
| 63 | 002859 | 20260522 | 54.79 | 59.93 | 59.93 | 54.79 | 193408.0 | 1137893058.33 | 1137893058.33 | 10.02 | longbridge-kline |
| 64 | 002859 | 20260525 | 63.79 | 64.17 | 65.94 | 62.14 | 298568.0 | 1914480023.78 | 1914480023.78 | 7.07 | longbridge-kline |
| 65 | 002859 | 20260526 | 64.68 | 63.05 | 66.06 | 62.14 | 205999.0 | 1317979374.25 | 1317979374.25 | -1.75 | longbridge-kline |
| 66 | 002859 | 20260527 | 63.29 | 63.47 | 65.18 | 62.18 | 171485.0 | 1090658215.2 | 1090658215.2 | 0.67 | longbridge-kline |
| 67 | 002859 | 20260528 | 64.07 | 69.82 | 69.82 | 64.04 | 210077.0 | 1406685359.56 | 1406685359.56 | 10.0 | longbridge-kline |
| 68 | 002859 | 20260529 | 71.55 | 69.2 | 75.66 | 68.61 | 319608.0 | 2279269629.1 | 2279269629.1 | -0.89 | longbridge-kline |
| 69 | 002859 | 20260601 | 69.9 | 75.05 | 76.12 | 69.05 | 321794.0 | 2352080140.41 | 2352080140.41 | 8.45 | longbridge-kline |
| 70 | 002859 | 20260602 | 72.62 | 80.4 | 82.28 | 70.1 | 325992.0 | 2528752355.01 | 2528752355.01 | 7.13 | longbridge-kline |
| 71 | 002859 | 20260603 | 80.0 | 86.72 | 87.86 | 76.26 | 342322.0 | 2841570258.6 | 2841570258.6 | 7.86 | longbridge-kline |
| 72 | 002859 | 20260604 | 84.25 | 94.39 | 95.36 | 84.25 | 323531.0 | 2962694031.17 | 2962694031.17 | 8.84 | longbridge-kline |
| 73 | 002859 | 20260605 | 92.5 | 86.56 | 94.93 | 86.19 | 341303.0 | 3064681366.57 | 3064681366.57 | -8.3 | longbridge-kline |
| 74 | 002859 | 20260608 | 79.0 | 80.3 | 86.2 | 79.0 | 358183.0 | 2944113568.21 | 2944113568.21 | -7.23 | longbridge-kline |
| 75 | 002859 | 20260609 | 81.62 | 88.33 | 88.33 | 80.0 | 363340.0 | 3074890607.97 | 3074890607.97 | 10.0 | longbridge-kline |
| 76 | 002859 | 20260610 | 86.66 | 82.58 | 86.7 | 81.29 | 292769.0 | 2435350844.93 | 2435350844.93 | -6.51 | longbridge-kline |
| 77 | 002859 | 20260611 | 81.12 | 78.01 | 85.5 | 76.0 | 330581.0 | 2641230475.08 | 2641230475.08 | -5.53 | longbridge-kline |
| 78 | 002859 | 20260612 | 80.4 | 75.28 | 80.99 | 74.6 | 286386.0 | 2198595839.73 | 2198595839.73 | -3.5 | longbridge-kline |
| 79 | 002859 | 20260615 | 78.88 | 82.81 | 82.81 | 78.88 | 216915.0 | 1769139376.91 | 1769139376.91 | 10.0 | longbridge-kline |
| 80 | 002859 | 20260616 | 86.5 | 89.0 | 91.09 | 85.51 | 351313.0 | 3116370585.88 | 3116370585.88 | 7.47 | longbridge-kline |
| 81 | 002859 | 20260617 | 89.0 | 90.66 | 93.69 | 88.26 | 314905.0 | 2866473675.62 | 2866473675.62 | 1.87 | longbridge-kline |
| 82 | 002859 | 20260618 | 90.64 | 99.73 | 99.73 | 90.6 | 262271.0 | 2498105433.16 | 2498105433.16 | 10.0 | longbridge-kline |
| 83 | 002859 | 20260622 | 102.0 | 102.5 | 104.08 | 96.1 | 372658.0 | 3724562280.81 | 3724562280.81 | 2.78 | longbridge-kline |
| 84 | 002859 | 20260623 | 99.01 | 92.25 | 100.45 | 92.25 | 248300.0 | 2338139305.84 | 2338139305.84 | -10.0 | longbridge-kline |
| 85 | 002859 | 20260624 | 91.37 | 90.12 | 93.67 | 88.14 | 282748.0 | 2541047535.89 | 2541047535.89 | -2.31 | longbridge-kline |
| 86 | 002859 | 20260625 | 92.6 | 97.1 | 98.11 | 88.88 | 326725.0 | 3080630601.51 | 3080630601.51 | 7.75 | longbridge-kline |
| 87 | 002859 | 20260626 | 92.01 | 103.77 | 105.15 | 92.0 | 338434.0 | 3370485973.79 | 3370485973.79 | 6.87 | longbridge-kline |
| 88 | 002859 | 20260629 | 109.95 | 114.15 | 114.15 | 108.96 | 394939.0 | 4460491709.08 | 4460491709.08 | 10.0 | longbridge-kline |
| 89 | 002859 | 20260630 | 113.13 | 109.51 | 113.13 | 103.03 | 393644.0 | 4264196677.52 | 4264196677.52 | -4.06 | longbridge-kline |
| 90 | 002859 | 20260701 | 112.65 | 109.9 | 115.91 | 105.0 | 343365.0 | 3805363988.25 | 3805363988.25 | 0.36 | longbridge-kline |
| 91 | 002859 | 20260702 | 100.5 | 98.91 | 103.56 | 98.91 | 196747.0 | 1968951283.5 | 1968951283.5 | -10.0 | longbridge-kline |
| 92 | 002859 | 20260703 | 93.0 | 93.27 | 97.2 | 90.01 | 258167.0 | 2421268421.06 | 2421268421.06 | -5.7 | longbridge-kline |
| 93 | 002859 | 20260706 | 93.16 | 85.99 | 96.04 | 85.48 | 211195.0 | 1872479751.55 | 1872479751.55 | -7.81 | longbridge-kline |
| 94 | 002859 | 20260707 | 87.16 | 84.06 | 88.38 | 82.59 | 166031.0 | 1415768987.99 | 1415768987.99 | -2.24 | longbridge-kline |
| 95 | 002859 | 20260708 | 84.9 | 80.17 | 85.78 | 80.09 | 144165.0 | 1187156517.36 | 1187156517.36 | -4.63 | longbridge-kline |
| 96 | 002859 | 20260709 | 82.0 | 82.84 | 83.6 | 76.16 | 172143.0 | 1393694168.24 | 1393694168.24 | 3.33 | longbridge-kline |
| 97 | 002859 | 20260710 | 84.1 | 78.4 | 87.62 | 78.06 | 184691.0 | 1541130345.17 | 1541130345.17 | -5.36 | longbridge-kline |
| 98 | 002859 | 20260713 | 78.4 | 72.58 | 79.39 | 71.55 | 189587.0 | 1417859040.57 | 1417859040.57 | -7.42 | longbridge-kline |
| 99 | 002859 | 20260714 | 72.55 | 77.49 | 78.25 | 72.05 | 183569.0 | 1380846780.12 | 1380846780.12 | 6.76 | longbridge-kline |
| 100 | 002859 | 20260715 | 79.0 | 72.53 | 79.36 | 72.0 | 115367.0 | 861910629.01 | 861910629.01 | -6.4 | longbridge-kline |
| 101 | 002859 | 20260716 | 71.72 | 69.83 | 74.2 | 68.51 | 161049.0 | 1149246746.26 | 1149246746.26 | -3.72 | longbridge-kline |
| 102 | 002859 | 20260717 | 69.83 | 63.45 | 72.17 | 63.03 | 172272.0 | 1141764556.26 | 1141764556.26 | -9.14 | longbridge-kline |
| 103 | 002859 | 20260720 | 65.01 | 57.11 | 65.9 | 57.11 | 176913.0 | 1060012018.72 | 1060012018.72 | -9.99 | longbridge-kline |
| 104 | 002859 | 20260721 | 57.11 | 62.01 | 62.01 | 51.4 | 252809.0 | 1440433959.45 | 1440433959.45 | 8.58 | longbridge-kline |
| 105 | 002859 | 20260722 | 61.65 | 60.5 | 64.6 | 59.65 | 185202.0 | 1156648893.78 | 1156648893.78 | -2.44 | longbridge-kline |
| 106 | 002859 | 20260723 | 61.71 | 60.81 | 65.8 | 60.43 | 195230.0 | 1230634013.88 | 1230634013.88 | 0.51 | longbridge-kline |
| 107 | 002859 | 20260724 | 59.54 | 59.38 | 61.05 | 58.26 | 139720.0 | 831918754.76 | 831918754.76 | -2.35 | longbridge-kline |
| 108 | 002859 | 20260727 | 59.0 | 63.39 | 63.49 | 58.31 | 158256.0 | 971973016.41 | 971973016.41 | 6.75 | longbridge-kline |
| 109 | 002859 | 20260728 | 60.29 | 58.67 | 63.87 | 57.23 | 144826.0 | 879162905.94 | 879162905.94 | -7.45 | longbridge-kline |
| 110 | 002859 | 20260729 | 58.09 | 59.59 | 61.12 | 56.18 | 215902.0 | 1270141791.32 | 1270141791.32 | 1.57 | longbridge-kline |
| 111 | 002859 | 20260730 | 59.66 | 59.73 | 63.6 | 55.99 | 341551.0 | 2060517836.68 | 2060517836.68 | 0.23 | longbridge-kline |
| 112 | 002859 | 20260731 | 63.75 | 60.3 | 64.73 | 59.01 | 348857.0 | 2159370575.82 | 2159370575.82 | 0.95 | longbridge-kline |
| 113 | 002859 | 20260803 | 57.99 | 55.17 | 58.92 | 54.5 | 218178.0 | 1220577384.41 | 1220577384.41 | 0 | longbridge-kline |
| 114 | 002859 | 20260804 | 56.01 | 60.0 | 60.69 | 53.06 | 264815.0 | 1537968477.74 | 1537968477.74 | 8.75 | longbridge-kline |
| 115 | 002859 | 20260805 | 60.01 | 65.36 | 66.0 | 59.75 | 231220.0 | 1476275914.55 | 1476275914.55 | 8.93 | longbridge-kline |
| 116 | 002859 | 20260806 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | longbridge-kline |
| 117 | 002859 | 20260807 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | longbridge-kline |
| 118 | 002859 | 20260810 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | longbridge-kline |
| 119 | 002859 | 20260811 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | longbridge-kline |
| 120 | 002859 | 20260812 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:06:42 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 2026-08-12 09:30 | 79.38 | 76.51 | 79.38 | 75.5 | 19357.0 | 150801780.0 | 150801780.0 | -5.91 | longbridge-kline |
| 2 | 002859 | 2026-08-12 09:31 | 76.35 | 75.9 | 76.35 | 75.27 | 12737.0 | 96544194.0 | 96544194.0 | -0.8 | longbridge-kline |
| 3 | 002859 | 2026-08-12 09:32 | 76.13 | 77.08 | 77.2 | 76.13 | 9215.0 | 70882105.0 | 70882105.0 | 1.55 | longbridge-kline |
| 4 | 002859 | 2026-08-12 09:33 | 76.95 | 76.6 | 77.07 | 76.16 | 6368.0 | 48734956.0 | 48734956.0 | -0.62 | longbridge-kline |
| 5 | 002859 | 2026-08-12 09:34 | 76.37 | 77.25 | 77.37 | 76.3 | 6419.0 | 49373839.0 | 49373839.0 | 0.85 | longbridge-kline |
| 6 | 002859 | 2026-08-12 09:35 | 77.1 | 76.38 | 77.1 | 76.38 | 7175.0 | 55051638.0 | 55051638.0 | -1.13 | longbridge-kline |
| 7 | 002859 | 2026-08-12 09:36 | 76.3 | 77.02 | 77.02 | 76.1 | 5120.0 | 39135214.0 | 39135214.0 | 0.84 | longbridge-kline |
| 8 | 002859 | 2026-08-12 09:37 | 77.03 | 77.18 | 77.59 | 77.03 | 5924.0 | 45820306.0 | 45820306.0 | 0.21 | longbridge-kline |
| 9 | 002859 | 2026-08-12 09:38 | 77.13 | 76.81 | 77.17 | 76.75 | 4211.0 | 32388701.0 | 32388701.0 | -0.48 | longbridge-kline |
| 10 | 002859 | 2026-08-12 09:39 | 76.81 | 76.46 | 76.81 | 76.46 | 2636.0 | 20206620.0 | 20206620.0 | -0.46 | longbridge-kline |
| 11 | 002859 | 2026-08-12 09:40 | 76.45 | 76.01 | 76.45 | 76.01 | 3569.0 | 27221966.0 | 27221966.0 | -0.59 | longbridge-kline |
| 12 | 002859 | 2026-08-12 09:41 | 76.01 | 76.8 | 76.81 | 76.0 | 4093.0 | 31233112.0 | 31233112.0 | 1.04 | longbridge-kline |
| 13 | 002859 | 2026-08-12 09:42 | 76.83 | 76.7 | 76.83 | 76.51 | 2729.0 | 20912506.0 | 20912506.0 | -0.13 | longbridge-kline |
| 14 | 002859 | 2026-08-12 09:43 | 76.7 | 77.42 | 77.46 | 76.7 | 3765.0 | 29098358.0 | 29098358.0 | 0.94 | longbridge-kline |
| 15 | 002859 | 2026-08-12 09:44 | 77.12 | 77.25 | 77.25 | 76.77 | 2015.0 | 15509232.0 | 15509232.0 | -0.22 | longbridge-kline |
| 16 | 002859 | 2026-08-12 09:45 | 77.35 | 77.62 | 77.63 | 77.35 | 2865.0 | 22204328.0 | 22204328.0 | 0.48 | longbridge-kline |
| 17 | 002859 | 2026-08-12 09:46 | 77.62 | 76.89 | 77.62 | 76.79 | 2768.0 | 21353111.0 | 21353111.0 | -0.94 | longbridge-kline |
| 18 | 002859 | 2026-08-12 09:47 | 77.0 | 76.35 | 77.0 | 76.21 | 3578.0 | 27406196.0 | 27406196.0 | -0.7 | longbridge-kline |
| 19 | 002859 | 2026-08-12 09:48 | 76.35 | 76.83 | 76.88 | 76.35 | 2518.0 | 19311138.0 | 19311138.0 | 0.63 | longbridge-kline |
| 20 | 002859 | 2026-08-12 09:49 | 76.9 | 76.6 | 76.93 | 76.6 | 3436.0 | 26399323.0 | 26399323.0 | -0.3 | longbridge-kline |
| 21 | 002859 | 2026-08-12 09:50 | 76.58 | 76.28 | 76.58 | 76.28 | 2947.0 | 22523725.0 | 22523725.0 | -0.42 | longbridge-kline |
| 22 | 002859 | 2026-08-12 09:51 | 76.3 | 76.46 | 76.52 | 76.3 | 3191.0 | 24388558.0 | 24388558.0 | 0.24 | longbridge-kline |
| 23 | 002859 | 2026-08-12 09:52 | 76.46 | 76.5 | 76.51 | 76.45 | 3413.0 | 26104893.0 | 26104893.0 | 0.05 | longbridge-kline |
| 24 | 002859 | 2026-08-12 09:53 | 76.47 | 76.75 | 76.76 | 76.47 | 2712.0 | 20773032.0 | 20773032.0 | 0.33 | longbridge-kline |
| 25 | 002859 | 2026-08-12 09:54 | 76.76 | 76.11 | 76.85 | 76.11 | 5375.0 | 41115947.0 | 41115947.0 | -0.83 | longbridge-kline |
| 26 | 002859 | 2026-08-12 09:55 | 76.11 | 75.96 | 76.21 | 75.9 | 6369.0 | 48435861.0 | 48435861.0 | -0.2 | longbridge-kline |
| 27 | 002859 | 2026-08-12 09:56 | 75.88 | 75.71 | 75.88 | 75.65 | 3813.0 | 28881468.0 | 28881468.0 | -0.33 | longbridge-kline |
| 28 | 002859 | 2026-08-12 09:57 | 75.71 | 75.4 | 75.71 | 75.4 | 6238.0 | 47170851.0 | 47170851.0 | -0.41 | longbridge-kline |
| 29 | 002859 | 2026-08-12 09:58 | 75.39 | 75.39 | 75.4 | 75.14 | 5465.0 | 41143210.0 | 41143210.0 | -0.01 | longbridge-kline |
| 30 | 002859 | 2026-08-12 09:59 | 75.4 | 75.99 | 75.99 | 75.4 | 3100.0 | 23501363.0 | 23501363.0 | 0.8 | longbridge-kline |
| 31 | 002859 | 2026-08-12 10:00 | 75.94 | 75.02 | 75.94 | 75.02 | 4498.0 | 33850461.0 | 33850461.0 | -1.28 | longbridge-kline |
| 32 | 002859 | 2026-08-12 10:01 | 75.04 | 74.5 | 75.04 | 74.42 | 6821.0 | 50985615.0 | 50985615.0 | -0.69 | longbridge-kline |
| 33 | 002859 | 2026-08-12 10:02 | 74.5 | 74.79 | 74.8 | 74.25 | 5359.0 | 39883309.0 | 39883309.0 | 0.39 | longbridge-kline |
| 34 | 002859 | 2026-08-12 10:03 | 74.61 | 74.53 | 74.79 | 74.41 | 3275.0 | 24408761.0 | 24408761.0 | -0.35 | longbridge-kline |
| 35 | 002859 | 2026-08-12 10:04 | 74.48 | 74.69 | 74.7 | 74.48 | 2456.0 | 18324681.0 | 18324681.0 | 0.21 | longbridge-kline |
| 36 | 002859 | 2026-08-12 10:05 | 74.7 | 75.05 | 75.05 | 74.7 | 1977.0 | 14788981.0 | 14788981.0 | 0.48 | longbridge-kline |
| 37 | 002859 | 2026-08-12 10:06 | 75.17 | 75.56 | 75.56 | 75.17 | 3812.0 | 28776056.0 | 28776056.0 | 0.68 | longbridge-kline |
| 38 | 002859 | 2026-08-12 10:07 | 75.56 | 75.91 | 75.91 | 75.56 | 1712.0 | 12954843.0 | 12954843.0 | 0.46 | longbridge-kline |
| 39 | 002859 | 2026-08-12 10:08 | 75.91 | 75.96 | 75.96 | 75.91 | 3597.0 | 27315684.0 | 27315684.0 | 0.07 | longbridge-kline |
| 40 | 002859 | 2026-08-12 10:09 | 75.96 | 76.21 | 76.21 | 75.87 | 1697.0 | 12886495.0 | 12886495.0 | 0.33 | longbridge-kline |
| 41 | 002859 | 2026-08-12 10:10 | 76.16 | 77.29 | 77.3 | 76.16 | 3283.0 | 25285586.0 | 25285586.0 | 1.42 | longbridge-kline |
| 42 | 002859 | 2026-08-12 10:11 | 77.21 | 76.75 | 77.21 | 76.6 | 2757.0 | 21221107.0 | 21221107.0 | -0.7 | longbridge-kline |
| 43 | 002859 | 2026-08-12 10:12 | 76.74 | 76.56 | 76.78 | 76.45 | 2193.0 | 16809946.0 | 16809946.0 | -0.25 | longbridge-kline |
| 44 | 002859 | 2026-08-12 10:13 | 76.57 | 76.31 | 76.76 | 76.31 | 1777.0 | 13617030.0 | 13617030.0 | -0.33 | longbridge-kline |
| 45 | 002859 | 2026-08-12 10:14 | 76.3 | 75.86 | 76.3 | 75.86 | 1547.0 | 11766085.0 | 11766085.0 | -0.59 | longbridge-kline |
| 46 | 002859 | 2026-08-12 10:15 | 75.86 | 75.57 | 75.87 | 75.52 | 1758.0 | 13303335.0 | 13303335.0 | -0.38 | longbridge-kline |
| 47 | 002859 | 2026-08-12 10:16 | 75.58 | 76.22 | 76.22 | 75.58 | 919.0 | 6968802.0 | 6968802.0 | 0.86 | longbridge-kline |
| 48 | 002859 | 2026-08-12 10:17 | 76.23 | 76.44 | 76.44 | 76.23 | 828.0 | 6317467.0 | 6317467.0 | 0.29 | longbridge-kline |
| 49 | 002859 | 2026-08-12 10:18 | 76.49 | 76.49 | 76.49 | 76.37 | 1100.0 | 8405083.0 | 8405083.0 | 0.07 | longbridge-kline |
| 50 | 002859 | 2026-08-12 10:19 | 76.48 | 76.41 | 76.51 | 76.41 | 924.0 | 7065756.0 | 7065756.0 | -0.1 | longbridge-kline |
| 51 | 002859 | 2026-08-12 10:20 | 76.41 | 76.45 | 76.45 | 76.35 | 698.0 | 5332724.0 | 5332724.0 | 0.05 | longbridge-kline |
| 52 | 002859 | 2026-08-12 10:21 | 76.47 | 76.51 | 76.51 | 76.44 | 559.0 | 4274860.0 | 4274860.0 | 0.08 | longbridge-kline |
| 53 | 002859 | 2026-08-12 10:22 | 76.52 | 76.75 | 76.75 | 76.52 | 821.0 | 6291020.0 | 6291020.0 | 0.31 | longbridge-kline |
| 54 | 002859 | 2026-08-12 10:23 | 76.75 | 76.74 | 76.79 | 76.68 | 1698.0 | 13029627.0 | 13029627.0 | -0.01 | longbridge-kline |
| 55 | 002859 | 2026-08-12 10:24 | 76.74 | 76.57 | 76.76 | 76.56 | 1640.0 | 12575615.0 | 12575615.0 | -0.22 | longbridge-kline |
| 56 | 002859 | 2026-08-12 10:25 | 76.57 | 76.58 | 76.6 | 76.49 | 664.0 | 5082164.0 | 5082164.0 | 0.01 | longbridge-kline |
| 57 | 002859 | 2026-08-12 10:26 | 76.59 | 76.61 | 76.69 | 76.57 | 553.0 | 4235726.0 | 4235726.0 | 0.04 | longbridge-kline |
| 58 | 002859 | 2026-08-12 10:27 | 76.67 | 76.87 | 76.87 | 76.61 | 595.0 | 4568693.0 | 4568693.0 | 0.34 | longbridge-kline |
| 59 | 002859 | 2026-08-12 10:28 | 76.87 | 77.09 | 77.09 | 76.87 | 837.0 | 6444225.0 | 6444225.0 | 0.29 | longbridge-kline |
| 60 | 002859 | 2026-08-12 10:29 | 77.08 | 76.8 | 77.08 | 76.8 | 1073.0 | 8260826.0 | 8260826.0 | -0.38 | longbridge-kline |
| 61 | 002859 | 2026-08-12 10:30 | 76.78 | 76.65 | 76.78 | 76.63 | 480.0 | 3682215.0 | 3682215.0 | -0.2 | longbridge-kline |
| 62 | 002859 | 2026-08-12 10:31 | 76.65 | 76.57 | 76.66 | 76.5 | 1018.0 | 7797315.0 | 7797315.0 | -0.1 | longbridge-kline |
| 63 | 002859 | 2026-08-12 10:32 | 76.56 | 76.76 | 76.77 | 76.56 | 786.0 | 6022850.0 | 6022850.0 | 0.25 | longbridge-kline |
| 64 | 002859 | 2026-08-12 10:33 | 76.79 | 77.08 | 77.08 | 76.79 | 381.0 | 2931722.0 | 2931722.0 | 0.42 | longbridge-kline |
| 65 | 002859 | 2026-08-12 10:34 | 77.08 | 77.59 | 77.59 | 77.08 | 1098.0 | 8490500.0 | 8490500.0 | 0.66 | longbridge-kline |
| 66 | 002859 | 2026-08-12 10:35 | 77.59 | 77.69 | 77.75 | 77.46 | 2272.0 | 17630030.0 | 17630030.0 | 0.13 | longbridge-kline |
| 67 | 002859 | 2026-08-12 10:36 | 77.69 | 78.0 | 78.0 | 77.69 | 1610.0 | 12543066.0 | 12543066.0 | 0.4 | longbridge-kline |
| 68 | 002859 | 2026-08-12 10:37 | 78.17 | 78.84 | 78.84 | 78.16 | 2787.0 | 21921287.0 | 21921287.0 | 1.08 | longbridge-kline |
| 69 | 002859 | 2026-08-12 10:38 | 78.85 | 79.54 | 79.54 | 78.85 | 2455.0 | 19411867.0 | 19411867.0 | 0.89 | longbridge-kline |
| 70 | 002859 | 2026-08-12 10:39 | 79.54 | 78.87 | 79.77 | 78.87 | 4339.0 | 34435196.0 | 34435196.0 | -0.84 | longbridge-kline |
| 71 | 002859 | 2026-08-12 10:40 | 78.85 | 78.28 | 78.85 | 78.28 | 821.0 | 6454247.0 | 6454247.0 | -0.75 | longbridge-kline |
| 72 | 002859 | 2026-08-12 10:41 | 78.25 | 78.16 | 78.25 | 78.0 | 1372.0 | 10709086.0 | 10709086.0 | -0.15 | longbridge-kline |
| 73 | 002859 | 2026-08-12 10:42 | 78.22 | 79.4 | 79.4 | 78.22 | 1310.0 | 10324678.0 | 10324678.0 | 1.59 | longbridge-kline |
| 74 | 002859 | 2026-08-12 10:43 | 79.53 | 80.0 | 80.0 | 79.53 | 2488.0 | 19859052.0 | 19859052.0 | 0.76 | longbridge-kline |
| 75 | 002859 | 2026-08-12 10:44 | 80.0 | 78.97 | 80.03 | 78.95 | 1824.0 | 14519644.0 | 14519644.0 | -1.29 | longbridge-kline |
| 76 | 002859 | 2026-08-12 10:45 | 79.09 | 79.45 | 79.45 | 79.09 | 1279.0 | 10137546.0 | 10137546.0 | 0.61 | longbridge-kline |
| 77 | 002859 | 2026-08-12 10:46 | 79.45 | 79.43 | 79.5 | 79.36 | 1322.0 | 10499931.0 | 10499931.0 | -0.03 | longbridge-kline |
| 78 | 002859 | 2026-08-12 10:47 | 79.39 | 79.07 | 79.39 | 78.93 | 1344.0 | 10630130.0 | 10630130.0 | -0.45 | longbridge-kline |
| 79 | 002859 | 2026-08-12 10:48 | 79.07 | 79.01 | 79.07 | 79.0 | 632.0 | 4995219.0 | 4995219.0 | -0.08 | longbridge-kline |
| 80 | 002859 | 2026-08-12 10:49 | 79.0 | 78.78 | 79.0 | 78.78 | 688.0 | 5430119.0 | 5430119.0 | -0.29 | longbridge-kline |
| 81 | 002859 | 2026-08-12 10:50 | 78.74 | 78.09 | 78.74 | 78.09 | 894.0 | 7002666.0 | 7002666.0 | -0.88 | longbridge-kline |
| 82 | 002859 | 2026-08-12 10:51 | 78.08 | 78.8 | 78.8 | 78.08 | 670.0 | 5244167.0 | 5244167.0 | 0.91 | longbridge-kline |
| 83 | 002859 | 2026-08-12 10:52 | 78.8 | 78.45 | 78.89 | 78.45 | 960.0 | 7560807.0 | 7560807.0 | -0.44 | longbridge-kline |
| 84 | 002859 | 2026-08-12 10:53 | 78.49 | 78.08 | 78.49 | 78.08 | 734.0 | 5744220.0 | 5744220.0 | -0.47 | longbridge-kline |
| 85 | 002859 | 2026-08-12 10:54 | 78.06 | 77.84 | 78.06 | 77.84 | 1264.0 | 9858016.0 | 9858016.0 | -0.31 | longbridge-kline |
| 86 | 002859 | 2026-08-12 10:55 | 77.8 | 77.73 | 77.8 | 77.65 | 743.0 | 5774992.0 | 5774992.0 | -0.14 | longbridge-kline |
| 87 | 002859 | 2026-08-12 10:56 | 77.73 | 77.68 | 77.74 | 77.66 | 655.0 | 5090174.0 | 5090174.0 | -0.06 | longbridge-kline |
| 88 | 002859 | 2026-08-12 10:57 | 77.66 | 77.66 | 77.68 | 77.6 | 718.0 | 5573408.0 | 5573408.0 | -0.03 | longbridge-kline |
| 89 | 002859 | 2026-08-12 10:58 | 77.65 | 77.53 | 77.66 | 77.53 | 737.0 | 5716659.0 | 5716659.0 | -0.17 | longbridge-kline |
| 90 | 002859 | 2026-08-12 10:59 | 77.56 | 77.75 | 77.75 | 77.54 | 303.0 | 2351240.0 | 2351240.0 | 0.28 | longbridge-kline |
| 91 | 002859 | 2026-08-12 11:00 | 77.77 | 78.35 | 78.4 | 77.77 | 640.0 | 5003382.0 | 5003382.0 | 0.77 | longbridge-kline |
| 92 | 002859 | 2026-08-12 11:01 | 78.31 | 78.18 | 78.48 | 78.18 | 979.0 | 7668059.0 | 7668059.0 | -0.22 | longbridge-kline |
| 93 | 002859 | 2026-08-12 11:02 | 78.25 | 78.39 | 78.56 | 78.25 | 1348.0 | 10578035.0 | 10578035.0 | 0.27 | longbridge-kline |
| 94 | 002859 | 2026-08-12 11:03 | 78.38 | 79.0 | 79.0 | 78.38 | 813.0 | 6384916.0 | 6384916.0 | 0.78 | longbridge-kline |
| 95 | 002859 | 2026-08-12 11:04 | 79.01 | 79.34 | 79.34 | 79.0 | 651.0 | 5154244.0 | 5154244.0 | 0.43 | longbridge-kline |
| 96 | 002859 | 2026-08-12 11:05 | 79.37 | 78.82 | 79.5 | 78.82 | 1273.0 | 10089773.0 | 10089773.0 | -0.66 | longbridge-kline |
| 97 | 002859 | 2026-08-12 11:06 | 78.8 | 78.64 | 78.8 | 78.6 | 636.0 | 5005007.0 | 5005007.0 | -0.23 | longbridge-kline |
| 98 | 002859 | 2026-08-12 11:07 | 78.64 | 78.88 | 78.88 | 78.64 | 469.0 | 3691168.0 | 3691168.0 | 0.31 | longbridge-kline |
| 99 | 002859 | 2026-08-12 11:08 | 78.88 | 78.9 | 79.06 | 78.88 | 529.0 | 4179119.0 | 4179119.0 | 0.03 | longbridge-kline |
| 100 | 002859 | 2026-08-12 11:09 | 78.97 | 78.75 | 78.97 | 78.73 | 457.0 | 3603086.0 | 3603086.0 | -0.19 | longbridge-kline |
| 101 | 002859 | 2026-08-12 11:10 | 78.74 | 78.66 | 78.74 | 78.64 | 766.0 | 6029600.0 | 6029600.0 | -0.11 | longbridge-kline |
| 102 | 002859 | 2026-08-12 11:11 | 78.65 | 78.15 | 78.65 | 78.15 | 696.0 | 5464404.0 | 5464404.0 | -0.65 | longbridge-kline |
| 103 | 002859 | 2026-08-12 11:12 | 78.18 | 78.16 | 78.23 | 78.13 | 353.0 | 2759231.0 | 2759231.0 | 0.01 | longbridge-kline |
| 104 | 002859 | 2026-08-12 11:13 | 78.16 | 78.11 | 78.16 | 78.07 | 497.0 | 3882363.0 | 3882363.0 | -0.06 | longbridge-kline |
| 105 | 002859 | 2026-08-12 11:14 | 78.08 | 77.98 | 78.11 | 77.98 | 1294.0 | 10094402.0 | 10094402.0 | -0.17 | longbridge-kline |
| 106 | 002859 | 2026-08-12 11:15 | 77.89 | 77.6 | 77.89 | 77.6 | 1058.0 | 8221838.0 | 8221838.0 | -0.49 | longbridge-kline |
| 107 | 002859 | 2026-08-12 11:16 | 77.78 | 78.0 | 78.0 | 77.6 | 495.0 | 3855261.0 | 3855261.0 | 0.52 | longbridge-kline |
| 108 | 002859 | 2026-08-12 11:17 | 78.0 | 77.98 | 78.0 | 77.98 | 519.0 | 4047789.0 | 4047789.0 | -0.03 | longbridge-kline |
| 109 | 002859 | 2026-08-12 11:18 | 77.98 | 77.88 | 78.0 | 77.88 | 258.0 | 2010908.0 | 2010908.0 | -0.13 | longbridge-kline |
| 110 | 002859 | 2026-08-12 11:19 | 77.88 | 78.0 | 78.01 | 77.88 | 339.0 | 2642784.0 | 2642784.0 | 0.15 | longbridge-kline |
| 111 | 002859 | 2026-08-12 11:20 | 78.01 | 77.92 | 78.01 | 77.9 | 457.0 | 3563325.0 | 3563325.0 | -0.1 | longbridge-kline |
| 112 | 002859 | 2026-08-12 11:21 | 77.89 | 77.92 | 78.0 | 77.89 | 484.0 | 3772518.0 | 3772518.0 | 0.0 | longbridge-kline |
| 113 | 002859 | 2026-08-12 11:22 | 77.92 | 77.96 | 77.96 | 77.91 | 176.0 | 1371659.0 | 1371659.0 | 0.05 | longbridge-kline |
| 114 | 002859 | 2026-08-12 11:23 | 78.0 | 77.99 | 78.0 | 77.98 | 456.0 | 3556536.0 | 3556536.0 | 0.04 | longbridge-kline |
| 115 | 002859 | 2026-08-12 11:24 | 78.0 | 77.93 | 78.01 | 77.92 | 358.0 | 2791509.0 | 2791509.0 | -0.08 | longbridge-kline |
| 116 | 002859 | 2026-08-12 11:25 | 77.9 | 77.81 | 77.9 | 77.81 | 777.0 | 6051140.0 | 6051140.0 | -0.15 | longbridge-kline |
| 117 | 002859 | 2026-08-12 11:26 | 77.8 | 77.94 | 77.94 | 77.8 | 427.0 | 3323303.0 | 3323303.0 | 0.17 | longbridge-kline |
| 118 | 002859 | 2026-08-12 11:27 | 77.93 | 77.93 | 77.93 | 77.89 | 335.0 | 2610281.0 | 2610281.0 | -0.01 | longbridge-kline |
| 119 | 002859 | 2026-08-12 11:28 | 77.93 | 78.01 | 78.01 | 77.92 | 564.0 | 4395780.0 | 4395780.0 | 0.1 | longbridge-kline |
| 120 | 002859 | 2026-08-12 11:29 | 78.0 | 77.96 | 78.0 | 77.92 | 507.0 | 3952895.0 | 3952895.0 | -0.06 | longbridge-kline |
| 121 | 002859 | 2026-08-12 13:00 | 77.92 | 78.0 | 78.01 | 77.92 | 2265.0 | 17654802.0 | 17654802.0 | 0.05 | longbridge-kline |
| 122 | 002859 | 2026-08-12 13:01 | 78.01 | 78.5 | 78.5 | 78.01 | 672.0 | 5252059.0 | 5252059.0 | 0.64 | longbridge-kline |
| 123 | 002859 | 2026-08-12 13:02 | 78.52 | 78.52 | 78.52 | 78.46 | 727.0 | 5707536.0 | 5707536.0 | 0.03 | longbridge-kline |
| 124 | 002859 | 2026-08-12 13:03 | 78.52 | 78.42 | 78.52 | 78.4 | 693.0 | 5439003.0 | 5439003.0 | -0.13 | longbridge-kline |
| 125 | 002859 | 2026-08-12 13:04 | 78.38 | 77.98 | 78.38 | 77.98 | 749.0 | 5847130.0 | 5847130.0 | -0.56 | longbridge-kline |
| 126 | 002859 | 2026-08-12 13:05 | 77.96 | 77.89 | 77.98 | 77.88 | 877.0 | 6832655.0 | 6832655.0 | -0.12 | longbridge-kline |
| 127 | 002859 | 2026-08-12 13:06 | 77.88 | 78.35 | 78.51 | 77.88 | 1289.0 | 10082888.0 | 10082888.0 | 0.59 | longbridge-kline |
| 128 | 002859 | 2026-08-12 13:07 | 78.38 | 78.53 | 78.53 | 78.38 | 883.0 | 6930756.0 | 6930756.0 | 0.23 | longbridge-kline |
| 129 | 002859 | 2026-08-12 13:08 | 78.59 | 78.91 | 78.92 | 78.5 | 1337.0 | 10522896.0 | 10522896.0 | 0.48 | longbridge-kline |
| 130 | 002859 | 2026-08-12 13:09 | 78.93 | 79.0 | 79.02 | 78.93 | 873.0 | 6894447.0 | 6894447.0 | 0.11 | longbridge-kline |
| 131 | 002859 | 2026-08-12 13:10 | 79.0 | 78.45 | 79.0 | 78.45 | 623.0 | 4909689.0 | 4909689.0 | -0.7 | longbridge-kline |
| 132 | 002859 | 2026-08-12 13:11 | 78.48 | 78.42 | 78.5 | 78.4 | 476.0 | 3735139.0 | 3735139.0 | -0.04 | longbridge-kline |
| 133 | 002859 | 2026-08-12 13:12 | 78.35 | 77.98 | 78.43 | 77.98 | 807.0 | 6315075.0 | 6315075.0 | -0.56 | longbridge-kline |
| 134 | 002859 | 2026-08-12 13:13 | 77.94 | 77.8 | 77.94 | 77.8 | 492.0 | 3831753.0 | 3831753.0 | -0.23 | longbridge-kline |
| 135 | 002859 | 2026-08-12 13:14 | 77.83 | 77.89 | 77.89 | 77.83 | 446.0 | 3472196.0 | 3472196.0 | 0.12 | longbridge-kline |
| 136 | 002859 | 2026-08-12 13:15 | 77.9 | 78.0 | 78.0 | 77.9 | 322.0 | 2510362.0 | 2510362.0 | 0.14 | longbridge-kline |
| 137 | 002859 | 2026-08-12 13:16 | 78.0 | 77.94 | 78.01 | 77.94 | 745.0 | 5809645.0 | 5809645.0 | -0.08 | longbridge-kline |
| 138 | 002859 | 2026-08-12 13:17 | 77.93 | 77.86 | 77.93 | 77.86 | 563.0 | 4384589.0 | 4384589.0 | -0.1 | longbridge-kline |
| 139 | 002859 | 2026-08-12 13:18 | 77.88 | 77.99 | 78.0 | 77.87 | 449.0 | 3499466.0 | 3499466.0 | 0.17 | longbridge-kline |
| 140 | 002859 | 2026-08-12 13:19 | 77.99 | 77.96 | 78.02 | 77.96 | 526.0 | 4102689.0 | 4102689.0 | -0.04 | longbridge-kline |
| 141 | 002859 | 2026-08-12 13:20 | 77.99 | 77.92 | 78.0 | 77.9 | 280.0 | 2182385.0 | 2182385.0 | -0.05 | longbridge-kline |
| 142 | 002859 | 2026-08-12 13:21 | 77.91 | 77.93 | 78.03 | 77.9 | 585.0 | 4563233.0 | 4563233.0 | 0.01 | longbridge-kline |
| 143 | 002859 | 2026-08-12 13:22 | 77.93 | 77.97 | 77.97 | 77.92 | 169.0 | 1317120.0 | 1317120.0 | 0.05 | longbridge-kline |
| 144 | 002859 | 2026-08-12 13:23 | 77.94 | 77.75 | 77.96 | 77.75 | 886.0 | 6897980.0 | 6897980.0 | -0.28 | longbridge-kline |
| 145 | 002859 | 2026-08-12 13:24 | 77.71 | 77.3 | 77.71 | 77.3 | 670.0 | 5194011.0 | 5194011.0 | -0.58 | longbridge-kline |
| 146 | 002859 | 2026-08-12 13:25 | 77.27 | 77.02 | 77.27 | 77.0 | 1754.0 | 13517332.0 | 13517332.0 | -0.36 | longbridge-kline |
| 147 | 002859 | 2026-08-12 13:26 | 77.14 | 77.55 | 77.55 | 77.14 | 343.0 | 2653584.0 | 2653584.0 | 0.69 | longbridge-kline |
| 148 | 002859 | 2026-08-12 13:27 | 77.55 | 77.65 | 77.65 | 77.55 | 256.0 | 1986660.0 | 1986660.0 | 0.13 | longbridge-kline |
| 149 | 002859 | 2026-08-12 13:28 | 77.67 | 77.81 | 77.81 | 77.63 | 479.0 | 3721991.0 | 3721991.0 | 0.21 | longbridge-kline |
| 150 | 002859 | 2026-08-12 13:29 | 77.81 | 77.83 | 77.87 | 77.74 | 865.0 | 6730177.0 | 6730177.0 | 0.03 | longbridge-kline |
| 151 | 002859 | 2026-08-12 13:30 | 77.83 | 78.0 | 78.0 | 77.82 | 515.0 | 4013882.0 | 4013882.0 | 0.22 | longbridge-kline |
| 152 | 002859 | 2026-08-12 13:31 | 78.0 | 77.97 | 78.0 | 77.97 | 608.0 | 4741656.0 | 4741656.0 | -0.04 | longbridge-kline |
| 153 | 002859 | 2026-08-12 13:32 | 77.97 | 77.9 | 77.98 | 77.9 | 525.0 | 4091547.0 | 4091547.0 | -0.09 | longbridge-kline |
| 154 | 002859 | 2026-08-12 13:33 | 77.9 | 77.77 | 77.9 | 77.77 | 418.0 | 3253081.0 | 3253081.0 | -0.17 | longbridge-kline |
| 155 | 002859 | 2026-08-12 13:34 | 77.77 | 77.59 | 77.78 | 77.59 | 722.0 | 5612570.0 | 5612570.0 | -0.23 | longbridge-kline |
| 156 | 002859 | 2026-08-12 13:35 | 77.6 | 77.52 | 77.6 | 77.51 | 478.0 | 3706084.0 | 3706084.0 | -0.09 | longbridge-kline |
| 157 | 002859 | 2026-08-12 13:36 | 77.5 | 77.63 | 77.63 | 77.5 | 416.0 | 3225291.0 | 3225291.0 | 0.14 | longbridge-kline |
| 158 | 002859 | 2026-08-12 13:37 | 77.66 | 77.93 | 77.93 | 77.65 | 383.0 | 2979065.0 | 2979065.0 | 0.39 | longbridge-kline |
| 159 | 002859 | 2026-08-12 13:38 | 77.97 | 78.14 | 78.14 | 77.97 | 592.0 | 4618506.0 | 4618506.0 | 0.27 | longbridge-kline |
| 160 | 002859 | 2026-08-12 13:39 | 78.14 | 78.27 | 78.28 | 78.14 | 562.0 | 4396722.0 | 4396722.0 | 0.17 | longbridge-kline |
| 161 | 002859 | 2026-08-12 13:40 | 78.26 | 78.03 | 78.32 | 78.02 | 561.0 | 4388766.0 | 4388766.0 | -0.31 | longbridge-kline |
| 162 | 002859 | 2026-08-12 13:41 | 78.02 | 77.78 | 78.03 | 77.77 | 662.0 | 5158513.0 | 5158513.0 | -0.32 | longbridge-kline |
| 163 | 002859 | 2026-08-12 13:42 | 77.77 | 77.41 | 77.77 | 77.41 | 647.0 | 5022803.0 | 5022803.0 | -0.48 | longbridge-kline |
| 164 | 002859 | 2026-08-12 13:43 | 77.41 | 77.46 | 77.49 | 77.36 | 547.0 | 4234502.0 | 4234502.0 | 0.06 | longbridge-kline |
| 165 | 002859 | 2026-08-12 13:44 | 77.46 | 77.49 | 77.56 | 77.46 | 389.0 | 3015098.0 | 3015098.0 | 0.04 | longbridge-kline |
| 166 | 002859 | 2026-08-12 13:45 | 77.47 | 77.32 | 77.49 | 77.32 | 402.0 | 3112675.0 | 3112675.0 | -0.22 | longbridge-kline |
| 167 | 002859 | 2026-08-12 13:46 | 77.32 | 77.5 | 77.5 | 77.31 | 325.0 | 2514161.0 | 2514161.0 | 0.23 | longbridge-kline |
| 168 | 002859 | 2026-08-12 13:47 | 77.51 | 77.78 | 77.78 | 77.51 | 261.0 | 2026905.0 | 2026905.0 | 0.36 | longbridge-kline |
| 169 | 002859 | 2026-08-12 13:48 | 77.78 | 77.95 | 78.02 | 77.77 | 860.0 | 6703158.0 | 6703158.0 | 0.22 | longbridge-kline |
| 170 | 002859 | 2026-08-12 13:49 | 77.97 | 78.11 | 78.11 | 77.97 | 307.0 | 2395706.0 | 2395706.0 | 0.21 | longbridge-kline |
| 171 | 002859 | 2026-08-12 13:50 | 78.1 | 77.82 | 78.13 | 77.82 | 537.0 | 4191119.0 | 4191119.0 | -0.37 | longbridge-kline |
| 172 | 002859 | 2026-08-12 13:51 | 77.81 | 77.61 | 77.81 | 77.6 | 324.0 | 2518506.0 | 2518506.0 | -0.27 | longbridge-kline |
| 173 | 002859 | 2026-08-12 13:52 | 77.6 | 77.58 | 77.64 | 77.58 | 441.0 | 3422587.0 | 3422587.0 | -0.04 | longbridge-kline |
| 174 | 002859 | 2026-08-12 13:53 | 77.58 | 77.51 | 77.58 | 77.5 | 588.0 | 4557579.0 | 4557579.0 | -0.09 | longbridge-kline |
| 175 | 002859 | 2026-08-12 13:54 | 77.56 | 77.56 | 77.57 | 77.5 | 326.0 | 2527545.0 | 2527545.0 | 0.06 | longbridge-kline |
| 176 | 002859 | 2026-08-12 13:55 | 77.58 | 77.7 | 77.7 | 77.57 | 393.0 | 3050992.0 | 3050992.0 | 0.18 | longbridge-kline |
| 177 | 002859 | 2026-08-12 13:56 | 77.63 | 77.71 | 77.72 | 77.62 | 391.0 | 3036851.0 | 3036851.0 | 0.01 | longbridge-kline |
| 178 | 002859 | 2026-08-12 13:57 | 77.71 | 77.9 | 77.98 | 77.71 | 338.0 | 2631156.0 | 2631156.0 | 0.24 | longbridge-kline |
| 179 | 002859 | 2026-08-12 13:58 | 77.9 | 77.66 | 77.99 | 77.62 | 944.0 | 7347028.0 | 7347028.0 | -0.31 | longbridge-kline |
| 180 | 002859 | 2026-08-12 13:59 | 77.66 | 77.36 | 77.66 | 77.36 | 1081.0 | 8380878.0 | 8380878.0 | -0.39 | longbridge-kline |
| 181 | 002859 | 2026-08-12 14:00 | 77.35 | 77.28 | 77.36 | 77.28 | 712.0 | 5504647.0 | 5504647.0 | -0.1 | longbridge-kline |
| 182 | 002859 | 2026-08-12 14:01 | 77.28 | 77.32 | 77.33 | 77.28 | 268.0 | 2071471.0 | 2071471.0 | 0.05 | longbridge-kline |
| 183 | 002859 | 2026-08-12 14:02 | 77.38 | 77.47 | 77.47 | 77.38 | 252.0 | 1951434.0 | 1951434.0 | 0.19 | longbridge-kline |
| 184 | 002859 | 2026-08-12 14:03 | 77.39 | 77.22 | 77.48 | 77.22 | 1048.0 | 8100936.0 | 8100936.0 | -0.32 | longbridge-kline |
| 185 | 002859 | 2026-08-12 14:04 | 77.29 | 77.2 | 77.29 | 77.2 | 467.0 | 3606610.0 | 3606610.0 | -0.03 | longbridge-kline |
| 186 | 002859 | 2026-08-12 14:05 | 77.2 | 77.15 | 77.22 | 77.14 | 543.0 | 4191564.0 | 4191564.0 | -0.06 | longbridge-kline |
| 187 | 002859 | 2026-08-12 14:06 | 77.15 | 77.28 | 77.39 | 77.15 | 481.0 | 3713457.0 | 3713457.0 | 0.17 | longbridge-kline |
| 188 | 002859 | 2026-08-12 14:07 | 77.28 | 77.29 | 77.33 | 77.27 | 344.0 | 2659011.0 | 2659011.0 | 0.01 | longbridge-kline |
| 189 | 002859 | 2026-08-12 14:08 | 77.31 | 77.23 | 77.31 | 77.23 | 552.0 | 4266032.0 | 4266032.0 | -0.08 | longbridge-kline |
| 190 | 002859 | 2026-08-12 14:09 | 77.23 | 77.29 | 77.3 | 77.23 | 237.0 | 1831049.0 | 1831049.0 | 0.08 | longbridge-kline |
| 191 | 002859 | 2026-08-12 14:10 | 77.31 | 77.35 | 77.35 | 77.3 | 201.0 | 1554087.0 | 1554087.0 | 0.08 | longbridge-kline |
| 192 | 002859 | 2026-08-12 14:11 | 77.35 | 77.33 | 77.38 | 77.3 | 260.0 | 2010884.0 | 2010884.0 | -0.03 | longbridge-kline |
| 193 | 002859 | 2026-08-12 14:12 | 77.34 | 77.26 | 77.34 | 77.26 | 494.0 | 3818732.0 | 3818732.0 | -0.09 | longbridge-kline |
| 194 | 002859 | 2026-08-12 14:13 | 77.26 | 77.22 | 77.28 | 77.22 | 603.0 | 4657477.0 | 4657477.0 | -0.05 | longbridge-kline |
| 195 | 002859 | 2026-08-12 14:14 | 77.21 | 77.18 | 77.23 | 77.18 | 669.0 | 5163946.0 | 5163946.0 | -0.05 | longbridge-kline |
| 196 | 002859 | 2026-08-12 14:15 | 77.17 | 77.19 | 77.19 | 77.17 | 390.0 | 3009935.0 | 3009935.0 | 0.01 | longbridge-kline |
| 197 | 002859 | 2026-08-12 14:16 | 77.18 | 77.18 | 77.19 | 77.17 | 521.0 | 4020957.0 | 4020957.0 | -0.01 | longbridge-kline |
| 198 | 002859 | 2026-08-12 14:17 | 77.18 | 77.17 | 77.18 | 77.15 | 305.0 | 2353561.0 | 2353561.0 | -0.01 | longbridge-kline |
| 199 | 002859 | 2026-08-12 14:18 | 77.16 | 77.15 | 77.17 | 77.13 | 433.0 | 3340620.0 | 3340620.0 | -0.03 | longbridge-kline |
| 200 | 002859 | 2026-08-12 14:19 | 77.14 | 77.1 | 77.14 | 77.1 | 489.0 | 3770897.0 | 3770897.0 | -0.06 | longbridge-kline |
| 201 | 002859 | 2026-08-12 14:20 | 77.11 | 77.07 | 77.11 | 77.05 | 519.0 | 4000953.0 | 4000953.0 | -0.04 | longbridge-kline |
| 202 | 002859 | 2026-08-12 14:21 | 77.07 | 77.04 | 77.09 | 77.04 | 452.0 | 3483227.0 | 3483227.0 | -0.04 | longbridge-kline |
| 203 | 002859 | 2026-08-12 14:22 | 77.04 | 76.89 | 77.04 | 76.87 | 1907.0 | 14675176.0 | 14675176.0 | -0.19 | longbridge-kline |
| 204 | 002859 | 2026-08-12 14:23 | 76.9 | 77.0 | 77.0 | 76.88 | 889.0 | 6838528.0 | 6838528.0 | 0.14 | longbridge-kline |
| 205 | 002859 | 2026-08-12 14:24 | 77.0 | 77.12 | 77.12 | 77.0 | 429.0 | 3306300.0 | 3306300.0 | 0.16 | longbridge-kline |
| 206 | 002859 | 2026-08-12 14:25 | 77.16 | 77.46 | 77.46 | 77.16 | 217.0 | 1676008.0 | 1676008.0 | 0.44 | longbridge-kline |
| 207 | 002859 | 2026-08-12 14:26 | 77.46 | 78.03 | 78.03 | 77.46 | 1166.0 | 9072698.0 | 9072698.0 | 0.74 | longbridge-kline |
| 208 | 002859 | 2026-08-12 14:27 | 78.03 | 78.56 | 78.56 | 78.03 | 691.0 | 5413506.0 | 5413506.0 | 0.68 | longbridge-kline |
| 209 | 002859 | 2026-08-12 14:28 | 78.6 | 78.98 | 79.0 | 78.6 | 1999.0 | 15769946.0 | 15769946.0 | 0.53 | longbridge-kline |
| 210 | 002859 | 2026-08-12 14:29 | 78.9 | 78.2 | 78.9 | 78.2 | 1370.0 | 10762871.0 | 10762871.0 | -0.99 | longbridge-kline |
| 211 | 002859 | 2026-08-12 14:30 | 78.2 | 78.26 | 78.27 | 78.2 | 827.0 | 6470011.0 | 6470011.0 | 0.08 | longbridge-kline |
| 212 | 002859 | 2026-08-12 14:31 | 78.26 | 78.09 | 78.27 | 78.09 | 863.0 | 6752087.0 | 6752087.0 | -0.22 | longbridge-kline |
| 213 | 002859 | 2026-08-12 14:32 | 78.08 | 77.92 | 78.08 | 77.9 | 390.0 | 3041312.0 | 3041312.0 | -0.22 | longbridge-kline |
| 214 | 002859 | 2026-08-12 14:33 | 77.96 | 78.08 | 78.08 | 77.96 | 574.0 | 4478404.0 | 4478404.0 | 0.21 | longbridge-kline |
| 215 | 002859 | 2026-08-12 14:34 | 78.08 | 78.15 | 78.15 | 78.07 | 587.0 | 4584739.0 | 4584739.0 | 0.09 | longbridge-kline |
| 216 | 002859 | 2026-08-12 14:35 | 78.13 | 78.23 | 78.23 | 78.13 | 458.0 | 3580996.0 | 3580996.0 | 0.1 | longbridge-kline |
| 217 | 002859 | 2026-08-12 14:36 | 78.23 | 78.44 | 78.44 | 78.22 | 533.0 | 4174183.0 | 4174183.0 | 0.27 | longbridge-kline |
| 218 | 002859 | 2026-08-12 14:37 | 78.44 | 78.35 | 78.45 | 78.35 | 819.0 | 6420728.0 | 6420728.0 | -0.11 | longbridge-kline |
| 219 | 002859 | 2026-08-12 14:38 | 78.33 | 78.12 | 78.34 | 78.12 | 768.0 | 6006470.0 | 6006470.0 | -0.29 | longbridge-kline |
| 220 | 002859 | 2026-08-12 14:39 | 78.12 | 78.11 | 78.12 | 78.08 | 788.0 | 6153357.0 | 6153357.0 | -0.01 | longbridge-kline |
| 221 | 002859 | 2026-08-12 14:40 | 78.12 | 78.21 | 78.21 | 78.12 | 458.0 | 3579908.0 | 3579908.0 | 0.13 | longbridge-kline |
| 222 | 002859 | 2026-08-12 14:41 | 78.23 | 78.28 | 78.28 | 78.23 | 679.0 | 5313160.0 | 5313160.0 | 0.09 | longbridge-kline |
| 223 | 002859 | 2026-08-12 14:42 | 78.28 | 78.33 | 78.33 | 78.28 | 676.0 | 5292747.0 | 5292747.0 | 0.06 | longbridge-kline |
| 224 | 002859 | 2026-08-12 14:43 | 78.34 | 78.38 | 78.38 | 78.33 | 394.0 | 3087148.0 | 3087148.0 | 0.06 | longbridge-kline |
| 225 | 002859 | 2026-08-12 14:44 | 78.39 | 78.6 | 78.61 | 78.39 | 1035.0 | 8120262.0 | 8120262.0 | 0.28 | longbridge-kline |
| 226 | 002859 | 2026-08-12 14:45 | 78.62 | 78.93 | 78.93 | 78.62 | 458.0 | 3608113.0 | 3608113.0 | 0.42 | longbridge-kline |
| 227 | 002859 | 2026-08-12 14:46 | 78.95 | 79.1 | 79.1 | 78.95 | 1158.0 | 9150214.0 | 9150214.0 | 0.22 | longbridge-kline |
| 228 | 002859 | 2026-08-12 14:47 | 79.13 | 79.44 | 79.44 | 79.13 | 1123.0 | 8903843.0 | 8903843.0 | 0.43 | longbridge-kline |
| 229 | 002859 | 2026-08-12 14:48 | 79.44 | 79.3 | 79.61 | 79.25 | 4265.0 | 33875270.0 | 33875270.0 | -0.18 | longbridge-kline |
| 230 | 002859 | 2026-08-12 14:49 | 79.29 | 78.77 | 79.3 | 78.76 | 2233.0 | 17658729.0 | 17658729.0 | -0.67 | longbridge-kline |
| 231 | 002859 | 2026-08-12 14:50 | 78.75 | 78.52 | 78.75 | 78.52 | 1175.0 | 9238201.0 | 9238201.0 | -0.32 | longbridge-kline |
| 232 | 002859 | 2026-08-12 14:51 | 78.52 | 78.7 | 78.7 | 78.52 | 988.0 | 7765420.0 | 7765420.0 | 0.23 | longbridge-kline |
| 233 | 002859 | 2026-08-12 14:52 | 78.69 | 78.99 | 78.99 | 78.69 | 1151.0 | 9086276.0 | 9086276.0 | 0.37 | longbridge-kline |
| 234 | 002859 | 2026-08-12 14:53 | 79.09 | 79.53 | 79.53 | 79.09 | 1350.0 | 10716302.0 | 10716302.0 | 0.68 | longbridge-kline |
| 235 | 002859 | 2026-08-12 14:54 | 79.58 | 79.71 | 79.71 | 79.54 | 1336.0 | 10641007.0 | 10641007.0 | 0.23 | longbridge-kline |
| 236 | 002859 | 2026-08-12 14:55 | 79.75 | 79.91 | 79.97 | 79.75 | 2192.0 | 17509182.0 | 17509182.0 | 0.25 | longbridge-kline |
| 237 | 002859 | 2026-08-12 14:56 | 79.92 | 79.99 | 79.99 | 79.92 | 3004.0 | 24019352.0 | 24019352.0 | 0.1 | longbridge-kline |
| 238 | 002859 | 2026-08-12 14:57 | 80.0 | 80.0 | 80.0 | 80.0 | 23.0 | 184000.0 | 184000.0 | 0.01 | longbridge-kline |
| 239 | 002859 | 2026-08-12 14:58 | 80.0 | 80.0 | 80.0 | 80.0 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 002859 | 2026-08-12 14:59 | 80.0 | 80.0 | 80.0 | 80.0 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 002859 | 2026-08-12 15:00 | 80.0 | 80.0 | 80.0 | 80.0 | 3778.0 | 30224000.0 | 30224000.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:06:42 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002859 | 20260806 15:00 | 63.6 | 67.81 | 69.3 | 63.31 | 219621.0 | 1469382539.2 | 1469382539.2 | 3.75 | daily-kline-proxy |
| 2 | 002859 | 20260807 15:00 | 68.49 | 70.51 | 72.0 | 67.0 | 199878.0 | 1391470894.2 | 1391470894.2 | 3.98 | daily-kline-proxy |
| 3 | 002859 | 20260810 15:00 | 71.39 | 73.93 | 74.66 | 68.2 | 243458.0 | 1742211138.66 | 1742211138.66 | 4.85 | daily-kline-proxy |
| 4 | 002859 | 20260811 15:00 | 73.93 | 81.32 | 81.32 | 73.18 | 193557.0 | 1521094494.39 | 1521094494.39 | 10.0 | daily-kline-proxy |
| 5 | 002859 | 20260812 15:00 | 79.38 | 80.0 | 80.05 | 74.2 | 361802.0 | 2792357599.17 | 2792357599.17 | -1.62 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 80.0 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 2.0 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 63.5386 | 61.5386 | 65.5386 | 均线共振区 | 中 | 66 | 近20日 | 15 | 1.25 | 27.99 | 20.58 |
| 2 | 59.4665 | 57.4665 | 61.4665 | 均线共振区 | 中 | 59 | 近120日 | 16 | 1.21 | 36.75 | 25.67 |
| 3 | 74.6 | 72.6 | 76.6 | 摆动低点 | 中 | 58 | 2026-06-12 | 14 | 1.44 | 9.01 | 6.75 |
| 4 | 77.0745 | 75.0745 | 79.0745 | 均线共振区 | 中 | 55 | 近60日 | 15 | 1.48 | 32.99 | 3.66 |
| 5 | 51.0203 | 49.0203 | 53.0203 | 成交密集区 | 中 | 51 | 2026-07-21 | 16 | 0.84 | 25.77 | 36.22 |
| 6 | 53.06 | 51.06 | 55.06 | 摆动低点 | 弱 | 34 | 2026-08-04 | 15 | 0.93 | 53.26 | 33.67 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口上沿
- 3. MA20

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口上沿、MA20
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约28.0%
- 5. 距离现价约20.6%

###### 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. MA120

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、MA120
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大反弹约36.7%
- 5. 距离现价约25.7%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约9.0%
- 5. 距离现价约6.8%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. MA60

###### reasons

- 数量：5

- 1. 来源: MA60
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大反弹约33.0%
- 5. 距离现价约3.7%

###### 第 5 项嵌套字段

###### sources

- 数量：5

- 1. 突破高点回踩
- 2. 摆动低点
- 3. 60日低点
- 4. 成交密集区
- 5. 20日低点

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、摆动低点、60日低点
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约25.8%
- 5. 距离现价约36.2%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约53.3%
- 5. 距离现价约33.7%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 81.9961 | 79.9961 | 83.9961 | 成交密集区 | 强 | 74 | 2026-08-11 | 14 | 1.52 | 22.62 | 2.5 |
| 2 | 96.12 | 94.12 | 98.12 | 摆动高点 | 中 | 67 | 2026-07-03 | 9 | 1.69 | 24.49 | 20.15 |
| 3 | 90.0 | 88.0 | 92.0 | 成交密集区 | 中 | 60 | 2026-07-06 | 12 | 1.67 | 19.36 | 12.5 |
| 4 | 99.4985 | 97.4985 | 101.4985 | 成交密集区 | 中 | 58 | 2026-07-03 | 6 | 1.65 | 19.43 | 24.37 |
| 5 | 85.51 | 83.51 | 87.51 | 向上缺口上沿 | 中 | 57 | 2026-06-16 | 13 | 1.56 | 25.8 | 6.89 |
| 6 | 104.57 | 102.57 | 106.57 | 向下缺口下沿 | 中 | 55 | 2026-07-02 | 5 | 1.87 | 23.33 | 30.71 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 20日高点
- 2. 成交密集区
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 20日高点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约22.6%
- 5. 距离现价约2.5%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 向下缺口下沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、向下缺口下沿
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大回落约24.5%
- 5. 距离现价约20.2%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大回落约19.4%
- 5. 距离现价约12.5%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 成交密集区
- 2. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向下缺口上沿
- 2. 近126根K线触碰6次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大回落约19.4%
- 5. 距离现价约24.4%

###### 第 5 项嵌套字段

###### sources

- 数量：1

- 1. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口上沿
- 2. 近126根K线触碰13次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大回落约25.8%
- 5. 距离现价约6.9%

###### 第 6 项嵌套字段

###### sources

- 数量：3

- 1. 向下缺口下沿
- 2. 向下缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 向下缺口下沿、向下缺口上沿、向上缺口下沿
- 2. 近126根K线触碰5次
- 3. 触碰区成交量约为均量1.9倍
- 4. 触碰后最大回落约23.3%
- 5. 距离现价约30.7%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 115.91 |
| `low` | 35.8 |
| `high_date` | 2026-07-01 |
| `low_date` | 2026-02-05 |
| `position_pct` | 55.17 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 21.406 |
| 2 | 20241225 | 21.326 |
| 3 | 20241226 | 21.218 |
| 4 | 20241227 | 21.208 |
| 5 | 20241230 | 21.3 |
| 6 | 20241231 | 21.152 |
| 7 | 20250102 | 20.882 |
| 8 | 20250103 | 20.432 |
| 9 | 20250106 | 19.916 |
| 10 | 20250107 | 19.414 |
| 11 | 20250108 | 19.074 |
| 12 | 20250109 | 18.844 |
| 13 | 20250110 | 18.678 |
| 14 | 20250113 | 18.576 |
| 15 | 20250114 | 18.568 |
| 16 | 20250115 | 18.55 |
| 17 | 20250116 | 18.532 |
| 18 | 20250117 | 18.678 |
| 19 | 20250120 | 18.938 |
| 20 | 20250121 | 19.066 |
| 21 | 20250122 | 19.19 |
| 22 | 20250123 | 19.182 |
| 23 | 20250124 | 19.168 |
| 24 | 20250127 | 18.942 |
| 25 | 20250205 | 18.78 |
| 26 | 20250206 | 18.924 |
| 27 | 20250207 | 19.172 |
| 28 | 20250210 | 19.332 |
| 29 | 20250211 | 19.636 |
| 30 | 20250212 | 19.93 |
| 31 | 20250213 | 19.856 |
| 32 | 20250214 | 19.874 |
| 33 | 20250217 | 19.866 |
| 34 | 20250218 | 19.756 |
| 35 | 20250219 | 19.732 |
| 36 | 20250220 | 19.944 |
| 37 | 20250221 | 20.154 |
| 38 | 20250224 | 20.346 |
| 39 | 20250225 | 20.606 |
| 40 | 20250226 | 20.78 |
| 41 | 20250227 | 20.826 |
| 42 | 20250228 | 20.686 |
| 43 | 20250303 | 20.64 |
| 44 | 20250304 | 20.606 |
| 45 | 20250305 | 20.5 |
| 46 | 20250306 | 20.446 |
| 47 | 20250307 | 20.492 |
| 48 | 20250310 | 20.44 |
| 49 | 20250311 | 20.446 |
| 50 | 20250312 | 20.464 |
| 51 | 20250313 | 20.332 |
| 52 | 20250314 | 20.292 |
| 53 | 20250317 | 20.372 |
| 54 | 20250318 | 20.518 |
| 55 | 20250319 | 20.65 |
| 56 | 20250320 | 20.85 |
| 57 | 20250321 | 20.95 |
| 58 | 20250324 | 20.896 |
| 59 | 20250325 | 20.658 |
| 60 | 20250326 | 20.482 |
| 61 | 20250327 | 20.316 |
| 62 | 20250328 | 20.126 |
| 63 | 20250331 | 19.99 |
| 64 | 20250401 | 19.888 |
| 65 | 20250402 | 19.818 |
| 66 | 20250403 | 19.656 |
| 67 | 20250407 | 19.174 |
| 68 | 20250408 | 18.584 |
| 69 | 20250409 | 18.0 |
| 70 | 20250410 | 17.422 |
| 71 | 20250411 | 17.046 |
| 72 | 20250414 | 17.096 |
| 73 | 20250415 | 17.132 |
| 74 | 20250416 | 17.068 |
| 75 | 20250417 | 16.974 |
| 76 | 20250418 | 16.868 |
| 77 | 20250421 | 16.836 |
| 78 | 20250422 | 16.938 |
| 79 | 20250423 | 17.202 |
| 80 | 20250424 | 17.404 |
| 81 | 20250425 | 17.58 |
| 82 | 20250428 | 17.556 |
| 83 | 20250429 | 17.624 |
| 84 | 20250430 | 17.624 |
| 85 | 20250506 | 17.694 |
| 86 | 20250507 | 17.75 |
| 87 | 20250508 | 17.91 |
| 88 | 20250509 | 17.938 |
| 89 | 20250512 | 18.1 |
| 90 | 20250513 | 18.164 |
| 91 | 20250514 | 18.198 |
| 92 | 20250515 | 18.158 |
| 93 | 20250516 | 18.174 |
| 94 | 20250519 | 18.07 |
| 95 | 20250520 | 18.03 |
| 96 | 20250521 | 18.122 |
| 97 | 20250522 | 18.342 |
| 98 | 20250523 | 18.402 |
| 99 | 20250526 | 18.376 |
| 100 | 20250527 | 18.392 |
| 101 | 20250528 | 18.222 |
| 102 | 20250529 | 18.148 |
| 103 | 20250530 | 18.214 |
| 104 | 20250603 | 18.414 |
| 105 | 20250604 | 18.58 |
| 106 | 20250605 | 18.812 |
| 107 | 20250606 | 18.834 |
| 108 | 20250609 | 18.87 |
| 109 | 20250610 | 18.772 |
| 110 | 20250611 | 18.662 |
| 111 | 20250612 | 18.55 |
| 112 | 20250613 | 18.41 |
| 113 | 20250616 | 18.272 |
| 114 | 20250617 | 18.176 |
| 115 | 20250618 | 18.112 |
| 116 | 20250619 | 18.11 |
| 117 | 20250620 | 18.132 |
| 118 | 20250623 | 18.264 |
| 119 | 20250624 | 18.46 |
| 120 | 20250625 | 18.652 |
| 121 | 20250626 | 18.99 |
| 122 | 20250627 | 19.326 |
| 123 | 20250630 | 19.526 |
| 124 | 20250701 | 19.698 |
| 125 | 20250702 | 19.804 |
| 126 | 20250703 | 19.748 |
| 127 | 20250704 | 19.7 |
| 128 | 20250707 | 19.638 |
| 129 | 20250708 | 19.624 |
| 130 | 20250709 | 19.616 |
| 131 | 20250710 | 19.574 |
| 132 | 20250711 | 19.568 |
| 133 | 20250714 | 19.62 |
| 134 | 20250715 | 19.624 |
| 135 | 20250716 | 19.64 |
| 136 | 20250717 | 19.818 |
| 137 | 20250718 | 20.038 |
| 138 | 20250721 | 20.268 |
| 139 | 20250722 | 20.58 |
| 140 | 20250723 | 20.91 |
| 141 | 20250724 | 21.13 |
| 142 | 20250725 | 21.352 |
| 143 | 20250728 | 21.658 |
| 144 | 20250729 | 22.252 |
| 145 | 20250730 | 22.954 |
| 146 | 20250731 | 23.646 |
| 147 | 20250801 | 24.362 |
| 148 | 20250804 | 25.072 |
| 149 | 20250805 | 25.338 |
| 150 | 20250806 | 25.418 |
| 151 | 20250807 | 25.408 |
| 152 | 20250808 | 25.426 |
| 153 | 20250811 | 25.54 |
| 154 | 20250812 | 25.69 |
| 155 | 20250813 | 25.85 |
| 156 | 20250814 | 25.994 |
| 157 | 20250815 | 26.256 |
| 158 | 20250818 | 26.458 |
| 159 | 20250819 | 26.612 |
| 160 | 20250820 | 27.28 |
| 161 | 20250821 | 28.008 |
| 162 | 20250822 | 28.576 |
| 163 | 20250825 | 28.988 |
| 164 | 20250826 | 29.476 |
| 165 | 20250827 | 29.414 |
| 166 | 20250828 | 29.57 |
| 167 | 20250829 | 29.764 |
| 168 | 20250901 | 29.956 |
| 169 | 20250902 | 30.092 |
| 170 | 20250903 | 30.018 |
| 171 | 20250904 | 29.638 |
| 172 | 20250905 | 29.746 |
| 173 | 20250908 | 30.008 |
| 174 | 20250909 | 30.262 |
| 175 | 20250910 | 30.776 |
| 176 | 20250911 | 31.558 |
| 177 | 20250912 | 31.822 |
| 178 | 20250915 | 31.864 |
| 179 | 20250916 | 32.13 |
| 180 | 20250917 | 32.338 |
| 181 | 20250918 | 32.302 |
| 182 | 20250919 | 32.17 |
| 183 | 20250922 | 32.002 |
| 184 | 20250923 | 31.628 |
| 185 | 20250924 | 31.648 |
| 186 | 20250925 | 31.67 |
| 187 | 20250926 | 31.506 |
| 188 | 20250929 | 31.74 |
| 189 | 20250930 | 32.228 |
| 190 | 20251009 | 32.312 |
| 191 | 20251010 | 32.26 |
| 192 | 20251013 | 32.344 |
| 193 | 20251014 | 31.812 |
| 194 | 20251015 | 31.314 |
| 195 | 20251016 | 30.934 |
| 196 | 20251017 | 30.532 |
| 197 | 20251020 | 30.484 |
| 198 | 20251021 | 30.968 |
| 199 | 20251022 | 31.188 |
| 200 | 20251023 | 31.334 |
| 201 | 20251024 | 31.824 |
| 202 | 20251027 | 31.998 |
| 203 | 20251028 | 32.184 |
| 204 | 20251029 | 32.45 |
| 205 | 20251030 | 32.47 |
| 206 | 20251031 | 32.37 |
| 207 | 20251103 | 32.244 |
| 208 | 20251104 | 31.822 |
| 209 | 20251105 | 31.332 |
| 210 | 20251106 | 31.426 |
| 211 | 20251107 | 31.456 |
| 212 | 20251110 | 31.456 |
| 213 | 20251111 | 31.532 |
| 214 | 20251112 | 31.648 |
| 215 | 20251113 | 31.546 |
| 216 | 20251114 | 31.334 |
| 217 | 20251117 | 31.292 |
| 218 | 20251118 | 31.232 |
| 219 | 20251119 | 31.014 |
| 220 | 20251120 | 30.512 |
| 221 | 20251121 | 30.082 |
| 222 | 20251124 | 29.582 |
| 223 | 20251125 | 29.122 |
| 224 | 20251126 | 28.724 |
| 225 | 20251127 | 28.722 |
| 226 | 20251128 | 28.808 |
| 227 | 20251201 | 28.876 |
| 228 | 20251202 | 28.898 |
| 229 | 20251203 | 28.932 |
| 230 | 20251204 | 28.82 |
| 231 | 20251205 | 28.704 |
| 232 | 20251208 | 28.718 |
| 233 | 20251209 | 28.762 |
| 234 | 20251210 | 28.85 |
| 235 | 20251211 | 28.892 |
| 236 | 20251212 | 28.942 |
| 237 | 20251215 | 28.84 |
| 238 | 20251216 | 28.644 |
| 239 | 20251217 | 28.572 |
| 240 | 20251218 | 28.892 |
| 241 | 20251219 | 28.838 |
| 242 | 20251222 | 28.776 |
| 243 | 20251223 | 28.846 |
| 244 | 20251224 | 28.804 |
| 245 | 20251225 | 28.334 |
| 246 | 20251226 | 28.204 |
| 247 | 20251229 | 28.138 |
| 248 | 20251230 | 27.988 |
| 249 | 20251231 | 27.8 |
| 250 | 20260105 | 28.01 |
| 251 | 20260106 | 28.114 |
| 252 | 20260107 | 28.348 |
| 253 | 20260108 | 28.652 |
| 254 | 20260109 | 29.052 |
| 255 | 20260112 | 29.414 |
| 256 | 20260113 | 29.652 |
| 257 | 20260114 | 29.75 |
| 258 | 20260115 | 29.932 |
| 259 | 20260116 | 30.482 |
| 260 | 20260119 | 31.116 |
| 261 | 20260120 | 32.174 |
| 262 | 20260121 | 33.252 |
| 263 | 20260122 | 34.416 |
| 264 | 20260123 | 35.634 |
| 265 | 20260126 | 36.554 |
| 266 | 20260127 | 37.358 |
| 267 | 20260128 | 37.922 |
| 268 | 20260129 | 38.214 |
| 269 | 20260130 | 38.14 |
| 270 | 20260202 | 37.766 |
| 271 | 20260203 | 37.622 |
| 272 | 20260204 | 37.616 |
| 273 | 20260205 | 37.464 |
| 274 | 20260206 | 37.128 |
| 275 | 20260209 | 37.246 |
| 276 | 20260210 | 37.572 |
| 277 | 20260211 | 38.198 |
| 278 | 20260212 | 39.088 |
| 279 | 20260213 | 39.996 |
| 280 | 20260224 | 41.332 |
| 281 | 20260225 | 41.916 |
| 282 | 20260226 | 42.276 |
| 283 | 20260227 | 42.528 |
| 284 | 20260302 | 42.866 |
| 285 | 20260303 | 42.55 |
| 286 | 20260304 | 42.498 |
| 287 | 20260305 | 42.458 |
| 288 | 20260306 | 42.5 |
| 289 | 20260309 | 42.5 |
| 290 | 20260310 | 42.5 |
| 291 | 20260311 | 42.5 |
| 292 | 20260312 | 42.5 |
| 293 | 20260313 | 42.5 |
| 294 | 20260316 | 42.5 |
| 295 | 20260317 | 42.592 |
| 296 | 20260318 | 42.99 |
| 297 | 20260319 | 42.616 |
| 298 | 20260320 | 41.958 |
| 299 | 20260323 | 41.112 |
| 300 | 20260324 | 40.744 |
| 301 | 20260325 | 40.658 |
| 302 | 20260326 | 40.46 |
| 303 | 20260327 | 40.562 |
| 304 | 20260330 | 41.284 |
| 305 | 20260331 | 40.988 |
| 306 | 20260401 | 40.232 |
| 307 | 20260402 | 40.24 |
| 308 | 20260403 | 40.272 |
| 309 | 20260407 | 39.792 |
| 310 | 20260408 | 40.334 |
| 311 | 20260409 | 40.834 |
| 312 | 20260410 | 41.398 |
| 313 | 20260413 | 41.942 |
| 314 | 20260414 | 42.582 |
| 315 | 20260415 | 42.512 |
| 316 | 20260416 | 43.198 |
| 317 | 20260417 | 44.718 |
| 318 | 20260420 | 45.968 |
| 319 | 20260421 | 46.746 |
| 320 | 20260422 | 47.774 |
| 321 | 20260423 | 47.624 |
| 322 | 20260424 | 46.776 |
| 323 | 20260427 | 46.46 |
| 324 | 20260428 | 46.892 |
| 325 | 20260429 | 47.34 |
| 326 | 20260430 | 48.424 |
| 327 | 20260506 | 49.214 |
| 328 | 20260507 | 49.792 |
| 329 | 20260508 | 49.818 |
| 330 | 20260511 | 50.198 |
| 331 | 20260512 | 50.374 |
| 332 | 20260513 | 50.698 |
| 333 | 20260514 | 51.402 |
| 334 | 20260515 | 51.908 |
| 335 | 20260518 | 52.098 |
| 336 | 20260519 | 53.078 |
| 337 | 20260520 | 54.018 |
| 338 | 20260521 | 54.176 |
| 339 | 20260522 | 55.884 |
| 340 | 20260525 | 58.272 |
| 341 | 20260526 | 59.55 |
| 342 | 20260527 | 61.018 |
| 343 | 20260528 | 64.088 |
| 344 | 20260529 | 65.942 |
| 345 | 20260601 | 68.118 |
| 346 | 20260602 | 71.588 |
| 347 | 20260603 | 76.238 |
| 348 | 20260604 | 81.152 |
| 349 | 20260605 | 84.624 |
| 350 | 20260608 | 85.674 |
| 351 | 20260609 | 87.26 |
| 352 | 20260610 | 86.432 |
| 353 | 20260611 | 83.156 |
| 354 | 20260612 | 80.9 |
| 355 | 20260615 | 81.402 |
| 356 | 20260616 | 81.536 |
| 357 | 20260617 | 83.152 |
| 358 | 20260618 | 87.496 |
| 359 | 20260622 | 92.94 |
| 360 | 20260623 | 94.828 |
| 361 | 20260624 | 95.052 |
| 362 | 20260625 | 96.34 |
| 363 | 20260626 | 97.148 |
| 364 | 20260629 | 99.478 |
| 365 | 20260630 | 102.93 |
| 366 | 20260701 | 106.886 |
| 367 | 20260702 | 107.248 |
| 368 | 20260703 | 105.148 |
| 369 | 20260706 | 99.516 |
| 370 | 20260707 | 94.426 |
| 371 | 20260708 | 88.48 |
| 372 | 20260709 | 85.266 |
| 373 | 20260710 | 82.292 |
| 374 | 20260713 | 79.61 |
| 375 | 20260714 | 78.296 |
| 376 | 20260715 | 76.768 |
| 377 | 20260716 | 74.166 |
| 378 | 20260717 | 71.176 |
| 379 | 20260720 | 68.082 |
| 380 | 20260721 | 64.986 |
| 381 | 20260722 | 62.58 |
| 382 | 20260723 | 60.776 |
| 383 | 20260724 | 59.962 |
| 384 | 20260727 | 61.218 |
| 385 | 20260728 | 60.55 |
| 386 | 20260729 | 60.368 |
| 387 | 20260730 | 60.152 |
| 388 | 20260731 | 60.336 |
| 389 | 20260803 | 58.692 |
| 390 | 20260804 | 58.958 |
| 391 | 20260805 | 60.112 |
| 392 | 20260806 | 61.728 |
| 393 | 20260807 | 63.77 |
| 394 | 20260810 | 67.522 |
| 395 | 20260811 | 71.786 |
| 396 | 20260812 | 74.714 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 21.279 |
| 2 | 20250102 | 21.104 |
| 3 | 20250103 | 20.825 |
| 4 | 20250106 | 20.562 |
| 5 | 20250107 | 20.357 |
| 6 | 20250108 | 20.113 |
| 7 | 20250109 | 19.863 |
| 8 | 20250110 | 19.555 |
| 9 | 20250113 | 19.246 |
| 10 | 20250114 | 18.991 |
| 11 | 20250115 | 18.812 |
| 12 | 20250116 | 18.688 |
| 13 | 20250117 | 18.678 |
| 14 | 20250120 | 18.757 |
| 15 | 20250121 | 18.817 |
| 16 | 20250122 | 18.87 |
| 17 | 20250123 | 18.857 |
| 18 | 20250124 | 18.923 |
| 19 | 20250127 | 18.94 |
| 20 | 20250205 | 18.923 |
| 21 | 20250206 | 19.057 |
| 22 | 20250207 | 19.177 |
| 23 | 20250210 | 19.25 |
| 24 | 20250211 | 19.289 |
| 25 | 20250212 | 19.355 |
| 26 | 20250213 | 19.39 |
| 27 | 20250214 | 19.523 |
| 28 | 20250217 | 19.599 |
| 29 | 20250218 | 19.696 |
| 30 | 20250219 | 19.831 |
| 31 | 20250220 | 19.9 |
| 32 | 20250221 | 20.014 |
| 33 | 20250224 | 20.106 |
| 34 | 20250225 | 20.181 |
| 35 | 20250226 | 20.256 |
| 36 | 20250227 | 20.385 |
| 37 | 20250228 | 20.42 |
| 38 | 20250303 | 20.493 |
| 39 | 20250304 | 20.606 |
| 40 | 20250305 | 20.64 |
| 41 | 20250306 | 20.636 |
| 42 | 20250307 | 20.589 |
| 43 | 20250310 | 20.54 |
| 44 | 20250311 | 20.526 |
| 45 | 20250312 | 20.482 |
| 46 | 20250313 | 20.389 |
| 47 | 20250314 | 20.392 |
| 48 | 20250317 | 20.406 |
| 49 | 20250318 | 20.482 |
| 50 | 20250319 | 20.557 |
| 51 | 20250320 | 20.591 |
| 52 | 20250321 | 20.621 |
| 53 | 20250324 | 20.634 |
| 54 | 20250325 | 20.588 |
| 55 | 20250326 | 20.566 |
| 56 | 20250327 | 20.583 |
| 57 | 20250328 | 20.538 |
| 58 | 20250331 | 20.443 |
| 59 | 20250401 | 20.273 |
| 60 | 20250402 | 20.15 |
| 61 | 20250403 | 19.986 |
| 62 | 20250407 | 19.65 |
| 63 | 20250408 | 19.287 |
| 64 | 20250409 | 18.944 |
| 65 | 20250410 | 18.62 |
| 66 | 20250411 | 18.351 |
| 67 | 20250414 | 18.135 |
| 68 | 20250415 | 17.858 |
| 69 | 20250416 | 17.534 |
| 70 | 20250417 | 17.198 |
| 71 | 20250418 | 16.957 |
| 72 | 20250421 | 16.966 |
| 73 | 20250422 | 17.035 |
| 74 | 20250423 | 17.135 |
| 75 | 20250424 | 17.189 |
| 76 | 20250425 | 17.224 |
| 77 | 20250428 | 17.196 |
| 78 | 20250429 | 17.281 |
| 79 | 20250430 | 17.413 |
| 80 | 20250506 | 17.549 |
| 81 | 20250507 | 17.665 |
| 82 | 20250508 | 17.733 |
| 83 | 20250509 | 17.781 |
| 84 | 20250512 | 17.862 |
| 85 | 20250513 | 17.929 |
| 86 | 20250514 | 17.974 |
| 87 | 20250515 | 18.034 |
| 88 | 20250516 | 18.056 |
| 89 | 20250519 | 18.085 |
| 90 | 20250520 | 18.097 |
| 91 | 20250521 | 18.16 |
| 92 | 20250522 | 18.25 |
| 93 | 20250523 | 18.288 |
| 94 | 20250526 | 18.223 |
| 95 | 20250527 | 18.211 |
| 96 | 20250528 | 18.172 |
| 97 | 20250529 | 18.245 |
| 98 | 20250530 | 18.308 |
| 99 | 20250603 | 18.395 |
| 100 | 20250604 | 18.486 |
| 101 | 20250605 | 18.517 |
| 102 | 20250606 | 18.491 |
| 103 | 20250609 | 18.542 |
| 104 | 20250610 | 18.593 |
| 105 | 20250611 | 18.621 |
| 106 | 20250612 | 18.681 |
| 107 | 20250613 | 18.622 |
| 108 | 20250616 | 18.571 |
| 109 | 20250617 | 18.474 |
| 110 | 20250618 | 18.387 |
| 111 | 20250619 | 18.33 |
| 112 | 20250620 | 18.271 |
| 113 | 20250623 | 18.268 |
| 114 | 20250624 | 18.318 |
| 115 | 20250625 | 18.382 |
| 116 | 20250626 | 18.55 |
| 117 | 20250627 | 18.729 |
| 118 | 20250630 | 18.895 |
| 119 | 20250701 | 19.079 |
| 120 | 20250702 | 19.228 |
| 121 | 20250703 | 19.369 |
| 122 | 20250704 | 19.513 |
| 123 | 20250707 | 19.582 |
| 124 | 20250708 | 19.661 |
| 125 | 20250709 | 19.71 |
| 126 | 20250710 | 19.661 |
| 127 | 20250711 | 19.634 |
| 128 | 20250714 | 19.629 |
| 129 | 20250715 | 19.624 |
| 130 | 20250716 | 19.628 |
| 131 | 20250717 | 19.696 |
| 132 | 20250718 | 19.803 |
| 133 | 20250721 | 19.944 |
| 134 | 20250722 | 20.102 |
| 135 | 20250723 | 20.275 |
| 136 | 20250724 | 20.474 |
| 137 | 20250725 | 20.695 |
| 138 | 20250728 | 20.963 |
| 139 | 20250729 | 21.416 |
| 140 | 20250730 | 21.932 |
| 141 | 20250731 | 22.388 |
| 142 | 20250801 | 22.857 |
| 143 | 20250804 | 23.365 |
| 144 | 20250805 | 23.795 |
| 145 | 20250806 | 24.186 |
| 146 | 20250807 | 24.527 |
| 147 | 20250808 | 24.894 |
| 148 | 20250811 | 25.306 |
| 149 | 20250812 | 25.514 |
| 150 | 20250813 | 25.634 |
| 151 | 20250814 | 25.701 |
| 152 | 20250815 | 25.841 |
| 153 | 20250818 | 25.999 |
| 154 | 20250819 | 26.151 |
| 155 | 20250820 | 26.565 |
| 156 | 20250821 | 27.001 |
| 157 | 20250822 | 27.416 |
| 158 | 20250825 | 27.723 |
| 159 | 20250826 | 28.044 |
| 160 | 20250827 | 28.347 |
| 161 | 20250828 | 28.789 |
| 162 | 20250829 | 29.17 |
| 163 | 20250901 | 29.472 |
| 164 | 20250902 | 29.784 |
| 165 | 20250903 | 29.716 |
| 166 | 20250904 | 29.604 |
| 167 | 20250905 | 29.755 |
| 168 | 20250908 | 29.982 |
| 169 | 20250909 | 30.177 |
| 170 | 20250910 | 30.397 |
| 171 | 20250911 | 30.598 |
| 172 | 20250912 | 30.784 |
| 173 | 20250915 | 30.936 |
| 174 | 20250916 | 31.196 |
| 175 | 20250917 | 31.557 |
| 176 | 20250918 | 31.93 |
| 177 | 20250919 | 31.996 |
| 178 | 20250922 | 31.933 |
| 179 | 20250923 | 31.879 |
| 180 | 20250924 | 31.993 |
| 181 | 20250925 | 31.986 |
| 182 | 20250926 | 31.838 |
| 183 | 20250929 | 31.871 |
| 184 | 20250930 | 31.928 |
| 185 | 20251009 | 31.98 |
| 186 | 20251010 | 31.965 |
| 187 | 20251013 | 31.925 |
| 188 | 20251014 | 31.776 |
| 189 | 20251015 | 31.771 |
| 190 | 20251016 | 31.623 |
| 191 | 20251017 | 31.396 |
| 192 | 20251020 | 31.414 |
| 193 | 20251021 | 31.39 |
| 194 | 20251022 | 31.251 |
| 195 | 20251023 | 31.134 |
| 196 | 20251024 | 31.178 |
| 197 | 20251027 | 31.241 |
| 198 | 20251028 | 31.576 |
| 199 | 20251029 | 31.819 |
| 200 | 20251030 | 31.902 |
| 201 | 20251031 | 32.097 |
| 202 | 20251103 | 32.121 |
| 203 | 20251104 | 32.003 |
| 204 | 20251105 | 31.891 |
| 205 | 20251106 | 31.948 |
| 206 | 20251107 | 31.913 |
| 207 | 20251110 | 31.85 |
| 208 | 20251111 | 31.677 |
| 209 | 20251112 | 31.49 |
| 210 | 20251113 | 31.486 |
| 211 | 20251114 | 31.395 |
| 212 | 20251117 | 31.374 |
| 213 | 20251118 | 31.382 |
| 214 | 20251119 | 31.331 |
| 215 | 20251120 | 31.029 |
| 216 | 20251121 | 30.708 |
| 217 | 20251124 | 30.437 |
| 218 | 20251125 | 30.177 |
| 219 | 20251126 | 29.869 |
| 220 | 20251127 | 29.617 |
| 221 | 20251128 | 29.445 |
| 222 | 20251201 | 29.229 |
| 223 | 20251202 | 29.01 |
| 224 | 20251203 | 28.828 |
| 225 | 20251204 | 28.771 |
| 226 | 20251205 | 28.756 |
| 227 | 20251208 | 28.797 |
| 228 | 20251209 | 28.83 |
| 229 | 20251210 | 28.891 |
| 230 | 20251211 | 28.856 |
| 231 | 20251212 | 28.823 |
| 232 | 20251215 | 28.779 |
| 233 | 20251216 | 28.703 |
| 234 | 20251217 | 28.711 |
| 235 | 20251218 | 28.892 |
| 236 | 20251219 | 28.89 |
| 237 | 20251222 | 28.808 |
| 238 | 20251223 | 28.745 |
| 239 | 20251224 | 28.688 |
| 240 | 20251225 | 28.613 |
| 241 | 20251226 | 28.521 |
| 242 | 20251229 | 28.457 |
| 243 | 20251230 | 28.417 |
| 244 | 20251231 | 28.302 |
| 245 | 20260105 | 28.172 |
| 246 | 20260106 | 28.159 |
| 247 | 20260107 | 28.243 |
| 248 | 20260108 | 28.32 |
| 249 | 20260109 | 28.426 |
| 250 | 20260112 | 28.712 |
| 251 | 20260113 | 28.883 |
| 252 | 20260114 | 29.049 |
| 253 | 20260115 | 29.292 |
| 254 | 20260116 | 29.767 |
| 255 | 20260119 | 30.265 |
| 256 | 20260120 | 30.913 |
| 257 | 20260121 | 31.501 |
| 258 | 20260122 | 32.174 |
| 259 | 20260123 | 33.058 |
| 260 | 20260126 | 33.835 |
| 261 | 20260127 | 34.766 |
| 262 | 20260128 | 35.587 |
| 263 | 20260129 | 36.315 |
| 264 | 20260130 | 36.887 |
| 265 | 20260202 | 37.16 |
| 266 | 20260203 | 37.49 |
| 267 | 20260204 | 37.769 |
| 268 | 20260205 | 37.839 |
| 269 | 20260206 | 37.634 |
| 270 | 20260209 | 37.506 |
| 271 | 20260210 | 37.597 |
| 272 | 20260211 | 37.907 |
| 273 | 20260212 | 38.276 |
| 274 | 20260213 | 38.562 |
| 275 | 20260224 | 39.289 |
| 276 | 20260225 | 39.744 |
| 277 | 20260226 | 40.237 |
| 278 | 20260227 | 40.808 |
| 279 | 20260302 | 41.431 |
| 280 | 20260303 | 41.941 |
| 281 | 20260304 | 42.207 |
| 282 | 20260305 | 42.367 |
| 283 | 20260306 | 42.514 |
| 284 | 20260309 | 42.683 |
| 285 | 20260310 | 42.525 |
| 286 | 20260311 | 42.499 |
| 287 | 20260312 | 42.479 |
| 288 | 20260313 | 42.5 |
| 289 | 20260316 | 42.5 |
| 290 | 20260317 | 42.546 |
| 291 | 20260318 | 42.745 |
| 292 | 20260319 | 42.558 |
| 293 | 20260320 | 42.229 |
| 294 | 20260323 | 41.806 |
| 295 | 20260324 | 41.668 |
| 296 | 20260325 | 41.824 |
| 297 | 20260326 | 41.538 |
| 298 | 20260327 | 41.26 |
| 299 | 20260330 | 41.198 |
| 300 | 20260331 | 40.866 |
| 301 | 20260401 | 40.445 |
| 302 | 20260402 | 40.35 |
| 303 | 20260403 | 40.417 |
| 304 | 20260407 | 40.538 |
| 305 | 20260408 | 40.661 |
| 306 | 20260409 | 40.533 |
| 307 | 20260410 | 40.819 |
| 308 | 20260413 | 41.107 |
| 309 | 20260414 | 41.187 |
| 310 | 20260415 | 41.423 |
| 311 | 20260416 | 42.016 |
| 312 | 20260417 | 43.058 |
| 313 | 20260420 | 43.955 |
| 314 | 20260421 | 44.664 |
| 315 | 20260422 | 45.143 |
| 316 | 20260423 | 45.411 |
| 317 | 20260424 | 45.747 |
| 318 | 20260427 | 46.214 |
| 319 | 20260428 | 46.819 |
| 320 | 20260429 | 47.557 |
| 321 | 20260430 | 48.024 |
| 322 | 20260506 | 47.995 |
| 323 | 20260507 | 48.126 |
| 324 | 20260508 | 48.355 |
| 325 | 20260511 | 48.769 |
| 326 | 20260512 | 49.399 |
| 327 | 20260513 | 49.956 |
| 328 | 20260514 | 50.597 |
| 329 | 20260515 | 50.863 |
| 330 | 20260518 | 51.148 |
| 331 | 20260519 | 51.726 |
| 332 | 20260520 | 52.358 |
| 333 | 20260521 | 52.789 |
| 334 | 20260522 | 53.896 |
| 335 | 20260525 | 55.185 |
| 336 | 20260526 | 56.314 |
| 337 | 20260527 | 57.518 |
| 338 | 20260528 | 59.132 |
| 339 | 20260529 | 60.913 |
| 340 | 20260601 | 63.195 |
| 341 | 20260602 | 65.569 |
| 342 | 20260603 | 68.628 |
| 343 | 20260604 | 72.62 |
| 344 | 20260605 | 75.283 |
| 345 | 20260608 | 76.896 |
| 346 | 20260609 | 79.424 |
| 347 | 20260610 | 81.335 |
| 348 | 20260611 | 82.154 |
| 349 | 20260612 | 82.762 |
| 350 | 20260615 | 83.538 |
| 351 | 20260616 | 84.398 |
| 352 | 20260617 | 84.792 |
| 353 | 20260618 | 85.326 |
| 354 | 20260622 | 86.92 |
| 355 | 20260623 | 88.115 |
| 356 | 20260624 | 88.294 |
| 357 | 20260625 | 89.746 |
| 358 | 20260626 | 92.322 |
| 359 | 20260629 | 96.209 |
| 360 | 20260630 | 98.879 |
| 361 | 20260701 | 100.969 |
| 362 | 20260702 | 101.794 |
| 363 | 20260703 | 101.148 |
| 364 | 20260706 | 99.497 |
| 365 | 20260707 | 98.678 |
| 366 | 20260708 | 97.683 |
| 367 | 20260709 | 96.257 |
| 368 | 20260710 | 93.72 |
| 369 | 20260713 | 89.563 |
| 370 | 20260714 | 86.361 |
| 371 | 20260715 | 82.624 |
| 372 | 20260716 | 79.716 |
| 373 | 20260717 | 76.734 |
| 374 | 20260720 | 73.846 |
| 375 | 20260721 | 71.641 |
| 376 | 20260722 | 69.674 |
| 377 | 20260723 | 67.471 |
| 378 | 20260724 | 65.569 |
| 379 | 20260727 | 64.65 |
| 380 | 20260728 | 62.768 |
| 381 | 20260729 | 61.474 |
| 382 | 20260730 | 60.464 |
| 383 | 20260731 | 60.149 |
| 384 | 20260803 | 59.955 |
| 385 | 20260804 | 59.754 |
| 386 | 20260805 | 60.24 |
| 387 | 20260806 | 60.94 |
| 388 | 20260807 | 62.053 |
| 389 | 20260810 | 63.107 |
| 390 | 20260811 | 65.372 |
| 391 | 20260812 | 67.413 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 20.0455 |
| 2 | 20250116 | 19.896 |
| 3 | 20250117 | 19.7515 |
| 4 | 20250120 | 19.6595 |
| 5 | 20250121 | 19.587 |
| 6 | 20250122 | 19.4915 |
| 7 | 20250123 | 19.36 |
| 8 | 20250124 | 19.239 |
| 9 | 20250127 | 19.093 |
| 10 | 20250205 | 18.957 |
| 11 | 20250206 | 18.9345 |
| 12 | 20250207 | 18.9325 |
| 13 | 20250210 | 18.964 |
| 14 | 20250211 | 19.023 |
| 15 | 20250212 | 19.086 |
| 16 | 20250213 | 19.13 |
| 17 | 20250214 | 19.19 |
| 18 | 20250217 | 19.261 |
| 19 | 20250218 | 19.318 |
| 20 | 20250219 | 19.377 |
| 21 | 20250220 | 19.4785 |
| 22 | 20250221 | 19.5955 |
| 23 | 20250224 | 19.678 |
| 24 | 20250225 | 19.735 |
| 25 | 20250226 | 19.8055 |
| 26 | 20250227 | 19.8875 |
| 27 | 20250228 | 19.9715 |
| 28 | 20250303 | 20.046 |
| 29 | 20250304 | 20.151 |
| 30 | 20250305 | 20.2355 |
| 31 | 20250306 | 20.268 |
| 32 | 20250307 | 20.3015 |
| 33 | 20250310 | 20.323 |
| 34 | 20250311 | 20.3535 |
| 35 | 20250312 | 20.369 |
| 36 | 20250313 | 20.387 |
| 37 | 20250314 | 20.406 |
| 38 | 20250317 | 20.4495 |
| 39 | 20250318 | 20.544 |
| 40 | 20250319 | 20.5985 |
| 41 | 20250320 | 20.6135 |
| 42 | 20250321 | 20.605 |
| 43 | 20250324 | 20.587 |
| 44 | 20250325 | 20.557 |
| 45 | 20250326 | 20.524 |
| 46 | 20250327 | 20.486 |
| 47 | 20250328 | 20.465 |
| 48 | 20250331 | 20.4245 |
| 49 | 20250401 | 20.3775 |
| 50 | 20250402 | 20.3535 |
| 51 | 20250403 | 20.2885 |
| 52 | 20250407 | 20.1355 |
| 53 | 20250408 | 19.9605 |
| 54 | 20250409 | 19.766 |
| 55 | 20250410 | 19.593 |
| 56 | 20250411 | 19.467 |
| 57 | 20250414 | 19.3365 |
| 58 | 20250415 | 19.1505 |
| 59 | 20250416 | 18.9035 |
| 60 | 20250417 | 18.674 |
| 61 | 20250418 | 18.4715 |
| 62 | 20250421 | 18.308 |
| 63 | 20250422 | 18.161 |
| 64 | 20250423 | 18.0395 |
| 65 | 20250424 | 17.9045 |
| 66 | 20250425 | 17.7875 |
| 67 | 20250428 | 17.6655 |
| 68 | 20250429 | 17.5695 |
| 69 | 20250430 | 17.4735 |
| 70 | 20250506 | 17.3735 |
| 71 | 20250507 | 17.311 |
| 72 | 20250508 | 17.3495 |
| 73 | 20250509 | 17.408 |
| 74 | 20250512 | 17.4985 |
| 75 | 20250513 | 17.559 |
| 76 | 20250514 | 17.599 |
| 77 | 20250515 | 17.615 |
| 78 | 20250516 | 17.6685 |
| 79 | 20250519 | 17.749 |
| 80 | 20250520 | 17.823 |
| 81 | 20250521 | 17.9125 |
| 82 | 20250522 | 17.9915 |
| 83 | 20250523 | 18.0345 |
| 84 | 20250526 | 18.0425 |
| 85 | 20250527 | 18.07 |
| 86 | 20250528 | 18.073 |
| 87 | 20250529 | 18.1395 |
| 88 | 20250530 | 18.182 |
| 89 | 20250603 | 18.24 |
| 90 | 20250604 | 18.2915 |
| 91 | 20250605 | 18.3385 |
| 92 | 20250606 | 18.3705 |
| 93 | 20250609 | 18.415 |
| 94 | 20250610 | 18.408 |
| 95 | 20250611 | 18.416 |
| 96 | 20250612 | 18.4265 |
| 97 | 20250613 | 18.4335 |
| 98 | 20250616 | 18.4395 |
| 99 | 20250617 | 18.4345 |
| 100 | 20250618 | 18.4365 |
| 101 | 20250619 | 18.4235 |
| 102 | 20250620 | 18.381 |
| 103 | 20250623 | 18.405 |
| 104 | 20250624 | 18.4555 |
| 105 | 20250625 | 18.5015 |
| 106 | 20250626 | 18.6155 |
| 107 | 20250627 | 18.6755 |
| 108 | 20250630 | 18.733 |
| 109 | 20250701 | 18.7765 |
| 110 | 20250702 | 18.8075 |
| 111 | 20250703 | 18.8495 |
| 112 | 20250704 | 18.892 |
| 113 | 20250707 | 18.925 |
| 114 | 20250708 | 18.9895 |
| 115 | 20250709 | 19.046 |
| 116 | 20250710 | 19.1055 |
| 117 | 20250711 | 19.1815 |
| 118 | 20250714 | 19.262 |
| 119 | 20250715 | 19.3515 |
| 120 | 20250716 | 19.428 |
| 121 | 20250717 | 19.5325 |
| 122 | 20250718 | 19.658 |
| 123 | 20250721 | 19.763 |
| 124 | 20250722 | 19.8815 |
| 125 | 20250723 | 19.9925 |
| 126 | 20250724 | 20.0675 |
| 127 | 20250725 | 20.1645 |
| 128 | 20250728 | 20.296 |
| 129 | 20250729 | 20.52 |
| 130 | 20250730 | 20.78 |
| 131 | 20250731 | 21.042 |
| 132 | 20250801 | 21.33 |
| 133 | 20250804 | 21.6545 |
| 134 | 20250805 | 21.9485 |
| 135 | 20250806 | 22.2305 |
| 136 | 20250807 | 22.5005 |
| 137 | 20250808 | 22.7945 |
| 138 | 20250811 | 23.1345 |
| 139 | 20250812 | 23.465 |
| 140 | 20250813 | 23.783 |
| 141 | 20250814 | 24.0445 |
| 142 | 20250815 | 24.349 |
| 143 | 20250818 | 24.682 |
| 144 | 20250819 | 24.973 |
| 145 | 20250820 | 25.3755 |
| 146 | 20250821 | 25.764 |
| 147 | 20250822 | 26.155 |
| 148 | 20250825 | 26.5145 |
| 149 | 20250826 | 26.779 |
| 150 | 20250827 | 26.9905 |
| 151 | 20250828 | 27.245 |
| 152 | 20250829 | 27.5055 |
| 153 | 20250901 | 27.7355 |
| 154 | 20250902 | 27.9675 |
| 155 | 20250903 | 28.1405 |
| 156 | 20250904 | 28.3025 |
| 157 | 20250905 | 28.5855 |
| 158 | 20250908 | 28.8525 |
| 159 | 20250909 | 29.1105 |
| 160 | 20250910 | 29.372 |
| 161 | 20250911 | 29.6935 |
| 162 | 20250912 | 29.977 |
| 163 | 20250915 | 30.204 |
| 164 | 20250916 | 30.49 |
| 165 | 20250917 | 30.6365 |
| 166 | 20250918 | 30.767 |
| 167 | 20250919 | 30.8755 |
| 168 | 20250922 | 30.9575 |
| 169 | 20250923 | 31.028 |
| 170 | 20250924 | 31.195 |
| 171 | 20250925 | 31.292 |
| 172 | 20250926 | 31.311 |
| 173 | 20250929 | 31.4035 |
| 174 | 20250930 | 31.562 |
| 175 | 20251009 | 31.7685 |
| 176 | 20251010 | 31.9475 |
| 177 | 20251013 | 31.9605 |
| 178 | 20251014 | 31.8545 |
| 179 | 20251015 | 31.825 |
| 180 | 20251016 | 31.808 |
| 181 | 20251017 | 31.691 |
| 182 | 20251020 | 31.626 |
| 183 | 20251021 | 31.6305 |
| 184 | 20251022 | 31.5895 |
| 185 | 20251023 | 31.557 |
| 186 | 20251024 | 31.5715 |
| 187 | 20251027 | 31.583 |
| 188 | 20251028 | 31.676 |
| 189 | 20251029 | 31.795 |
| 190 | 20251030 | 31.7625 |
| 191 | 20251031 | 31.7465 |
| 192 | 20251103 | 31.7675 |
| 193 | 20251104 | 31.6965 |
| 194 | 20251105 | 31.571 |
| 195 | 20251106 | 31.541 |
| 196 | 20251107 | 31.5455 |
| 197 | 20251110 | 31.5455 |
| 198 | 20251111 | 31.6265 |
| 199 | 20251112 | 31.6545 |
| 200 | 20251113 | 31.694 |
| 201 | 20251114 | 31.746 |
| 202 | 20251117 | 31.7475 |
| 203 | 20251118 | 31.6925 |
| 204 | 20251119 | 31.611 |
| 205 | 20251120 | 31.4885 |
| 206 | 20251121 | 31.3105 |
| 207 | 20251124 | 31.1435 |
| 208 | 20251125 | 30.927 |
| 209 | 20251126 | 30.6795 |
| 210 | 20251127 | 30.5515 |
| 211 | 20251128 | 30.42 |
| 212 | 20251201 | 30.3015 |
| 213 | 20251202 | 30.196 |
| 214 | 20251203 | 30.0795 |
| 215 | 20251204 | 29.9 |
| 216 | 20251205 | 29.732 |
| 217 | 20251208 | 29.617 |
| 218 | 20251209 | 29.5035 |
| 219 | 20251210 | 29.38 |
| 220 | 20251211 | 29.2365 |
| 221 | 20251212 | 29.134 |
| 222 | 20251215 | 29.004 |
| 223 | 20251216 | 28.8565 |
| 224 | 20251217 | 28.7695 |
| 225 | 20251218 | 28.8315 |
| 226 | 20251219 | 28.823 |
| 227 | 20251222 | 28.8025 |
| 228 | 20251223 | 28.7875 |
| 229 | 20251224 | 28.7895 |
| 230 | 20251225 | 28.7345 |
| 231 | 20251226 | 28.672 |
| 232 | 20251229 | 28.618 |
| 233 | 20251230 | 28.56 |
| 234 | 20251231 | 28.5065 |
| 235 | 20260105 | 28.532 |
| 236 | 20260106 | 28.5245 |
| 237 | 20260107 | 28.5255 |
| 238 | 20260108 | 28.5325 |
| 239 | 20260109 | 28.557 |
| 240 | 20260112 | 28.6625 |
| 241 | 20260113 | 28.702 |
| 242 | 20260114 | 28.753 |
| 243 | 20260115 | 28.8545 |
| 244 | 20260116 | 29.0345 |
| 245 | 20260119 | 29.2185 |
| 246 | 20260120 | 29.536 |
| 247 | 20260121 | 29.872 |
| 248 | 20260122 | 30.247 |
| 249 | 20260123 | 30.742 |
| 250 | 20260126 | 31.2735 |
| 251 | 20260127 | 31.8245 |
| 252 | 20260128 | 32.318 |
| 253 | 20260129 | 32.8035 |
| 254 | 20260130 | 33.327 |
| 255 | 20260202 | 33.7125 |
| 256 | 20260203 | 34.2015 |
| 257 | 20260204 | 34.635 |
| 258 | 20260205 | 35.0065 |
| 259 | 20260206 | 35.346 |
| 260 | 20260209 | 35.6705 |
| 261 | 20260210 | 36.1815 |
| 262 | 20260211 | 36.747 |
| 263 | 20260212 | 37.2955 |
| 264 | 20260213 | 37.7245 |
| 265 | 20260224 | 38.2245 |
| 266 | 20260225 | 38.617 |
| 267 | 20260226 | 39.003 |
| 268 | 20260227 | 39.3235 |
| 269 | 20260302 | 39.5325 |
| 270 | 20260303 | 39.7235 |
| 271 | 20260304 | 39.902 |
| 272 | 20260305 | 40.137 |
| 273 | 20260306 | 40.395 |
| 274 | 20260309 | 40.6225 |
| 275 | 20260310 | 40.907 |
| 276 | 20260311 | 41.1215 |
| 277 | 20260312 | 41.358 |
| 278 | 20260313 | 41.654 |
| 279 | 20260316 | 41.9655 |
| 280 | 20260317 | 42.2435 |
| 281 | 20260318 | 42.476 |
| 282 | 20260319 | 42.4625 |
| 283 | 20260320 | 42.3715 |
| 284 | 20260323 | 42.2445 |
| 285 | 20260324 | 42.0965 |
| 286 | 20260325 | 42.1615 |
| 287 | 20260326 | 42.0085 |
| 288 | 20260327 | 41.88 |
| 289 | 20260330 | 41.849 |
| 290 | 20260331 | 41.706 |
| 291 | 20260401 | 41.595 |
| 292 | 20260402 | 41.454 |
| 293 | 20260403 | 41.323 |
| 294 | 20260407 | 41.172 |
| 295 | 20260408 | 41.1645 |
| 296 | 20260409 | 41.1785 |
| 297 | 20260410 | 41.1785 |
| 298 | 20260413 | 41.1835 |
| 299 | 20260414 | 41.1925 |
| 300 | 20260415 | 41.1445 |
| 301 | 20260416 | 41.2305 |
| 302 | 20260417 | 41.704 |
| 303 | 20260420 | 42.186 |
| 304 | 20260421 | 42.601 |
| 305 | 20260422 | 42.902 |
| 306 | 20260423 | 42.972 |
| 307 | 20260424 | 43.283 |
| 308 | 20260427 | 43.6605 |
| 309 | 20260428 | 44.003 |
| 310 | 20260429 | 44.49 |
| 311 | 20260430 | 45.02 |
| 312 | 20260506 | 45.5265 |
| 313 | 20260507 | 46.0405 |
| 314 | 20260508 | 46.5095 |
| 315 | 20260511 | 46.956 |
| 316 | 20260512 | 47.405 |
| 317 | 20260513 | 47.8515 |
| 318 | 20260514 | 48.4055 |
| 319 | 20260515 | 48.841 |
| 320 | 20260518 | 49.3525 |
| 321 | 20260519 | 49.875 |
| 322 | 20260520 | 50.1765 |
| 323 | 20260521 | 50.4575 |
| 324 | 20260522 | 51.1255 |
| 325 | 20260525 | 51.977 |
| 326 | 20260526 | 52.8565 |
| 327 | 20260527 | 53.737 |
| 328 | 20260528 | 54.8645 |
| 329 | 20260529 | 55.888 |
| 330 | 20260601 | 57.1715 |
| 331 | 20260602 | 58.6475 |
| 332 | 20260603 | 60.493 |
| 333 | 20260604 | 62.7045 |
| 334 | 20260605 | 64.5895 |
| 335 | 20260608 | 66.0405 |
| 336 | 20260609 | 67.869 |
| 337 | 20260610 | 69.4265 |
| 338 | 20260611 | 70.643 |
| 339 | 20260612 | 71.8375 |
| 340 | 20260615 | 73.3665 |
| 341 | 20260616 | 74.9835 |
| 342 | 20260617 | 76.71 |
| 343 | 20260618 | 78.973 |
| 344 | 20260622 | 81.1015 |
| 345 | 20260623 | 82.5055 |
| 346 | 20260624 | 83.859 |
| 347 | 20260625 | 85.5405 |
| 348 | 20260626 | 87.238 |
| 349 | 20260629 | 89.4855 |
| 350 | 20260630 | 91.2085 |
| 351 | 20260701 | 92.6835 |
| 352 | 20260702 | 93.293 |
| 353 | 20260703 | 93.237 |
| 354 | 20260706 | 93.2085 |
| 355 | 20260707 | 93.3965 |
| 356 | 20260708 | 92.9885 |
| 357 | 20260709 | 93.0015 |
| 358 | 20260710 | 93.021 |
| 359 | 20260713 | 92.886 |
| 360 | 20260714 | 92.62 |
| 361 | 20260715 | 91.7965 |
| 362 | 20260716 | 90.755 |
| 363 | 20260717 | 88.941 |
| 364 | 20260720 | 86.6715 |
| 365 | 20260721 | 85.1595 |
| 366 | 20260722 | 83.6785 |
| 367 | 20260723 | 81.864 |
| 368 | 20260724 | 79.6445 |
| 369 | 20260727 | 77.1065 |
| 370 | 20260728 | 74.5645 |
| 371 | 20260729 | 72.049 |
| 372 | 20260730 | 70.09 |
| 373 | 20260731 | 68.4415 |
| 374 | 20260803 | 66.9005 |
| 375 | 20260804 | 65.6975 |
| 376 | 20260805 | 64.957 |
| 377 | 20260806 | 64.2055 |
| 378 | 20260807 | 63.811 |
| 379 | 20260810 | 63.8785 |
| 380 | 20260811 | 64.07 |
| 381 | 20260812 | 64.4435 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 20.0458 |
| 2 | 20250321 | 20.0322 |
| 3 | 20250324 | 20.0055 |
| 4 | 20250325 | 19.9838 |
| 5 | 20250326 | 19.9722 |
| 6 | 20250327 | 19.955 |
| 7 | 20250328 | 19.9322 |
| 8 | 20250331 | 19.9032 |
| 9 | 20250401 | 19.8738 |
| 10 | 20250402 | 19.8487 |
| 11 | 20250403 | 19.8303 |
| 12 | 20250407 | 19.7898 |
| 13 | 20250408 | 19.7492 |
| 14 | 20250409 | 19.7142 |
| 15 | 20250410 | 19.6827 |
| 16 | 20250411 | 19.6613 |
| 17 | 20250414 | 19.6442 |
| 18 | 20250415 | 19.6203 |
| 19 | 20250416 | 19.5885 |
| 20 | 20250417 | 19.5498 |
| 21 | 20250418 | 19.5212 |
| 22 | 20250421 | 19.5028 |
| 23 | 20250422 | 19.4753 |
| 24 | 20250423 | 19.4438 |
| 25 | 20250424 | 19.4113 |
| 26 | 20250425 | 19.387 |
| 27 | 20250428 | 19.3673 |
| 28 | 20250429 | 19.3467 |
| 29 | 20250430 | 19.334 |
| 30 | 20250506 | 19.3208 |
| 31 | 20250507 | 19.2892 |
| 32 | 20250508 | 19.2622 |
| 33 | 20250509 | 19.2305 |
| 34 | 20250512 | 19.206 |
| 35 | 20250513 | 19.1737 |
| 36 | 20250514 | 19.151 |
| 37 | 20250515 | 19.1192 |
| 38 | 20250516 | 19.0895 |
| 39 | 20250519 | 19.0655 |
| 40 | 20250520 | 19.0318 |
| 41 | 20250521 | 18.9992 |
| 42 | 20250522 | 18.9682 |
| 43 | 20250523 | 18.9275 |
| 44 | 20250526 | 18.8797 |
| 45 | 20250527 | 18.8328 |
| 46 | 20250528 | 18.7822 |
| 47 | 20250529 | 18.7567 |
| 48 | 20250530 | 18.7253 |
| 49 | 20250603 | 18.697 |
| 50 | 20250604 | 18.6728 |
| 51 | 20250605 | 18.646 |
| 52 | 20250606 | 18.6185 |
| 53 | 20250609 | 18.5945 |
| 54 | 20250610 | 18.5575 |
| 55 | 20250611 | 18.5227 |
| 56 | 20250612 | 18.4975 |
| 57 | 20250613 | 18.4617 |
| 58 | 20250616 | 18.4195 |
| 59 | 20250617 | 18.3623 |
| 60 | 20250618 | 18.3112 |
| 61 | 20250619 | 18.2692 |
| 62 | 20250620 | 18.2268 |
| 63 | 20250623 | 18.2002 |
| 64 | 20250624 | 18.1792 |
| 65 | 20250625 | 18.1587 |
| 66 | 20250626 | 18.1587 |
| 67 | 20250627 | 18.1602 |
| 68 | 20250630 | 18.1615 |
| 69 | 20250701 | 18.1633 |
| 70 | 20250702 | 18.1575 |
| 71 | 20250703 | 18.1663 |
| 72 | 20250704 | 18.204 |
| 73 | 20250707 | 18.2493 |
| 74 | 20250708 | 18.2987 |
| 75 | 20250709 | 18.3403 |
| 76 | 20250710 | 18.377 |
| 77 | 20250711 | 18.41 |
| 78 | 20250714 | 18.4567 |
| 79 | 20250715 | 18.5117 |
| 80 | 20250716 | 18.5625 |
| 81 | 20250717 | 18.6228 |
| 82 | 20250718 | 18.6768 |
| 83 | 20250721 | 18.7342 |
| 84 | 20250722 | 18.7932 |
| 85 | 20250723 | 18.8547 |
| 86 | 20250724 | 18.9187 |
| 87 | 20250725 | 18.9932 |
| 88 | 20250728 | 19.0703 |
| 89 | 20250729 | 19.1788 |
| 90 | 20250730 | 19.293 |
| 91 | 20250731 | 19.41 |
| 92 | 20250801 | 19.5308 |
| 93 | 20250804 | 19.6648 |
| 94 | 20250805 | 19.782 |
| 95 | 20250806 | 19.8975 |
| 96 | 20250807 | 20.0108 |
| 97 | 20250808 | 20.1365 |
| 98 | 20250811 | 20.2787 |
| 99 | 20250812 | 20.417 |
| 100 | 20250813 | 20.5492 |
| 101 | 20250814 | 20.6668 |
| 102 | 20250815 | 20.796 |
| 103 | 20250818 | 20.95 |
| 104 | 20250819 | 21.1033 |
| 105 | 20250820 | 21.2898 |
| 106 | 20250821 | 21.4823 |
| 107 | 20250822 | 21.665 |
| 108 | 20250825 | 21.8478 |
| 109 | 20250826 | 22.0252 |
| 110 | 20250827 | 22.1927 |
| 111 | 20250828 | 22.3788 |
| 112 | 20250829 | 22.5758 |
| 113 | 20250901 | 22.7717 |
| 114 | 20250902 | 22.9685 |
| 115 | 20250903 | 23.139 |
| 116 | 20250904 | 23.3028 |
| 117 | 20250905 | 23.5205 |
| 118 | 20250908 | 23.7497 |
| 119 | 20250909 | 23.9757 |
| 120 | 20250910 | 24.1943 |
| 121 | 20250911 | 24.4235 |
| 122 | 20250912 | 24.6613 |
| 123 | 20250915 | 24.883 |
| 124 | 20250916 | 25.1148 |
| 125 | 20250917 | 25.3348 |
| 126 | 20250918 | 25.5328 |
| 127 | 20250919 | 25.7317 |
| 128 | 20250922 | 25.9227 |
| 129 | 20250923 | 26.109 |
| 130 | 20250924 | 26.3218 |
| 131 | 20250925 | 26.5263 |
| 132 | 20250926 | 26.7155 |
| 133 | 20250929 | 26.9312 |
| 134 | 20250930 | 27.1593 |
| 135 | 20251009 | 27.3798 |
| 136 | 20251010 | 27.5835 |
| 137 | 20251013 | 27.7802 |
| 138 | 20251014 | 27.9472 |
| 139 | 20251015 | 28.1335 |
| 140 | 20251016 | 28.321 |
| 141 | 20251017 | 28.4763 |
| 142 | 20251020 | 28.6507 |
| 143 | 20251021 | 28.8388 |
| 144 | 20251022 | 29.0175 |
| 145 | 20251023 | 29.1897 |
| 146 | 20251024 | 29.3675 |
| 147 | 20251027 | 29.5378 |
| 148 | 20251028 | 29.716 |
| 149 | 20251029 | 29.8673 |
| 150 | 20251030 | 29.9827 |
| 151 | 20251031 | 30.0945 |
| 152 | 20251103 | 30.1947 |
| 153 | 20251104 | 30.2785 |
| 154 | 20251105 | 30.3668 |
| 155 | 20251106 | 30.4833 |
| 156 | 20251107 | 30.5985 |
| 157 | 20251110 | 30.6972 |
| 158 | 20251111 | 30.7778 |
| 159 | 20251112 | 30.8633 |
| 160 | 20251113 | 30.958 |
| 161 | 20251114 | 31.0435 |
| 162 | 20251117 | 31.1168 |
| 163 | 20251118 | 31.1757 |
| 164 | 20251119 | 31.2302 |
| 165 | 20251120 | 31.2273 |
| 166 | 20251121 | 31.2163 |
| 167 | 20251124 | 31.2007 |
| 168 | 20251125 | 31.1868 |
| 169 | 20251126 | 31.1675 |
| 170 | 20251127 | 31.1697 |
| 171 | 20251128 | 31.1528 |
| 172 | 20251201 | 31.1267 |
| 173 | 20251202 | 31.0987 |
| 174 | 20251203 | 31.0708 |
| 175 | 20251204 | 31.0698 |
| 176 | 20251205 | 31.075 |
| 177 | 20251208 | 31.041 |
| 178 | 20251209 | 30.9948 |
| 179 | 20251210 | 30.9532 |
| 180 | 20251211 | 30.9128 |
| 181 | 20251212 | 30.857 |
| 182 | 20251215 | 30.7925 |
| 183 | 20251216 | 30.7265 |
| 184 | 20251217 | 30.6567 |
| 185 | 20251218 | 30.6257 |
| 186 | 20251219 | 30.5683 |
| 187 | 20251222 | 30.5097 |
| 188 | 20251223 | 30.4635 |
| 189 | 20251224 | 30.4213 |
| 190 | 20251225 | 30.3495 |
| 191 | 20251226 | 30.2795 |
| 192 | 20251229 | 30.229 |
| 193 | 20251230 | 30.1508 |
| 194 | 20251231 | 30.0523 |
| 195 | 20260105 | 29.991 |
| 196 | 20260106 | 29.934 |
| 197 | 20260107 | 29.896 |
| 198 | 20260108 | 29.8875 |
| 199 | 20260109 | 29.8638 |
| 200 | 20260112 | 29.8643 |
| 201 | 20260113 | 29.8607 |
| 202 | 20260114 | 29.8348 |
| 203 | 20260115 | 29.8012 |
| 204 | 20260116 | 29.805 |
| 205 | 20260119 | 29.8462 |
| 206 | 20260120 | 29.8898 |
| 207 | 20260121 | 29.9393 |
| 208 | 20260122 | 29.9872 |
| 209 | 20260123 | 30.0703 |
| 210 | 20260126 | 30.1865 |
| 211 | 20260127 | 30.3055 |
| 212 | 20260128 | 30.4125 |
| 213 | 20260129 | 30.5198 |
| 214 | 20260130 | 30.6377 |
| 215 | 20260202 | 30.7148 |
| 216 | 20260203 | 30.8193 |
| 217 | 20260204 | 30.9258 |
| 218 | 20260205 | 31.0142 |
| 219 | 20260206 | 31.0943 |
| 220 | 20260209 | 31.1898 |
| 221 | 20260210 | 31.3392 |
| 222 | 20260211 | 31.5013 |
| 223 | 20260212 | 31.6688 |
| 224 | 20260213 | 31.8428 |
| 225 | 20260224 | 32.0915 |
| 226 | 20260225 | 32.3253 |
| 227 | 20260226 | 32.5592 |
| 228 | 20260227 | 32.786 |
| 229 | 20260302 | 33.0213 |
| 230 | 20260303 | 33.2438 |
| 231 | 20260304 | 33.4662 |
| 232 | 20260305 | 33.691 |
| 233 | 20260306 | 33.9195 |
| 234 | 20260309 | 34.152 |
| 235 | 20260310 | 34.3838 |
| 236 | 20260311 | 34.6158 |
| 237 | 20260312 | 34.8395 |
| 238 | 20260313 | 35.0643 |
| 239 | 20260316 | 35.2895 |
| 240 | 20260317 | 35.5255 |
| 241 | 20260318 | 35.7865 |
| 242 | 20260319 | 35.9875 |
| 243 | 20260320 | 36.1738 |
| 244 | 20260323 | 36.3345 |
| 245 | 20260324 | 36.5132 |
| 246 | 20260325 | 36.7715 |
| 247 | 20260326 | 36.9612 |
| 248 | 20260327 | 37.1502 |
| 249 | 20260330 | 37.3745 |
| 250 | 20260331 | 37.5677 |
| 251 | 20260401 | 37.7738 |
| 252 | 20260402 | 37.9697 |
| 253 | 20260403 | 38.1738 |
| 254 | 20260407 | 38.3738 |
| 255 | 20260408 | 38.5947 |
| 256 | 20260409 | 38.8338 |
| 257 | 20260410 | 39.0572 |
| 258 | 20260413 | 39.2813 |
| 259 | 20260414 | 39.5013 |
| 260 | 20260415 | 39.6862 |
| 261 | 20260416 | 39.9627 |
| 262 | 20260417 | 40.3045 |
| 263 | 20260420 | 40.6177 |
| 264 | 20260421 | 40.8567 |
| 265 | 20260422 | 41.0743 |
| 266 | 20260423 | 41.2502 |
| 267 | 20260424 | 41.4315 |
| 268 | 20260427 | 41.6213 |
| 269 | 20260428 | 41.7948 |
| 270 | 20260429 | 41.9732 |
| 271 | 20260430 | 42.1723 |
| 272 | 20260506 | 42.3725 |
| 273 | 20260507 | 42.5862 |
| 274 | 20260508 | 42.768 |
| 275 | 20260511 | 43.0092 |
| 276 | 20260512 | 43.235 |
| 277 | 20260513 | 43.4627 |
| 278 | 20260514 | 43.7477 |
| 279 | 20260515 | 43.9997 |
| 280 | 20260518 | 44.2468 |
| 281 | 20260519 | 44.5272 |
| 282 | 20260520 | 44.781 |
| 283 | 20260521 | 45.005 |
| 284 | 20260522 | 45.3237 |
| 285 | 20260525 | 45.6585 |
| 286 | 20260526 | 45.9967 |
| 287 | 20260527 | 46.3428 |
| 288 | 20260528 | 46.8017 |
| 289 | 20260529 | 47.2467 |
| 290 | 20260601 | 47.7892 |
| 291 | 20260602 | 48.4208 |
| 292 | 20260603 | 49.1578 |
| 293 | 20260604 | 50.0227 |
| 294 | 20260605 | 50.757 |
| 295 | 20260608 | 51.387 |
| 296 | 20260609 | 52.1508 |
| 297 | 20260610 | 52.8188 |
| 298 | 20260611 | 53.4107 |
| 299 | 20260612 | 53.957 |
| 300 | 20260615 | 54.6212 |
| 301 | 20260616 | 55.363 |
| 302 | 20260617 | 56.1968 |
| 303 | 20260618 | 57.2055 |
| 304 | 20260622 | 58.276 |
| 305 | 20260623 | 59.1282 |
| 306 | 20260624 | 59.8958 |
| 307 | 20260625 | 60.8535 |
| 308 | 20260626 | 61.921 |
| 309 | 20260629 | 63.1255 |
| 310 | 20260630 | 64.29 |
| 311 | 20260701 | 65.4503 |
| 312 | 20260702 | 66.4375 |
| 313 | 20260703 | 67.3273 |
| 314 | 20260706 | 68.1025 |
| 315 | 20260707 | 68.7977 |
| 316 | 20260708 | 69.4208 |
| 317 | 20260709 | 70.0932 |
| 318 | 20260710 | 70.6898 |
| 319 | 20260713 | 71.1882 |
| 320 | 20260714 | 71.7797 |
| 321 | 20260715 | 72.2183 |
| 322 | 20260716 | 72.5472 |
| 323 | 20260717 | 72.7905 |
| 324 | 20260720 | 72.9662 |
| 325 | 20260721 | 73.214 |
| 326 | 20260722 | 73.4647 |
| 327 | 20260723 | 73.7138 |
| 328 | 20260724 | 73.9157 |
| 329 | 20260727 | 74.16 |
| 330 | 20260728 | 74.3148 |
| 331 | 20260729 | 74.46 |
| 332 | 20260730 | 74.6253 |
| 333 | 20260731 | 74.7943 |
| 334 | 20260803 | 74.8995 |
| 335 | 20260804 | 75.0448 |
| 336 | 20260805 | 75.2715 |
| 337 | 20260806 | 75.5445 |
| 338 | 20260807 | 75.825 |
| 339 | 20260810 | 76.2007 |
| 340 | 20260811 | 76.6855 |
| 341 | 20260812 | 77.0745 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 19.1575 |
| 2 | 20250620 | 19.1295 |
| 3 | 20250623 | 19.1028 |
| 4 | 20250624 | 19.0815 |
| 5 | 20250625 | 19.0654 |
| 6 | 20250626 | 19.0568 |
| 7 | 20250627 | 19.0462 |
| 8 | 20250630 | 19.0323 |
| 9 | 20250701 | 19.0186 |
| 10 | 20250702 | 19.0031 |
| 11 | 20250703 | 18.9983 |
| 12 | 20250704 | 18.9969 |
| 13 | 20250707 | 18.9992 |
| 14 | 20250708 | 19.0064 |
| 15 | 20250709 | 19.0115 |
| 16 | 20250710 | 19.0192 |
| 17 | 20250711 | 19.0271 |
| 18 | 20250714 | 19.0385 |
| 19 | 20250715 | 19.0501 |
| 20 | 20250716 | 19.0562 |
| 21 | 20250717 | 19.072 |
| 22 | 20250718 | 19.0898 |
| 23 | 20250721 | 19.1048 |
| 24 | 20250722 | 19.1185 |
| 25 | 20250723 | 19.133 |
| 26 | 20250724 | 19.1528 |
| 27 | 20250725 | 19.1802 |
| 28 | 20250728 | 19.2085 |
| 29 | 20250729 | 19.2564 |
| 30 | 20250730 | 19.3069 |
| 31 | 20250731 | 19.3496 |
| 32 | 20250801 | 19.3965 |
| 33 | 20250804 | 19.4477 |
| 34 | 20250805 | 19.494 |
| 35 | 20250806 | 19.5356 |
| 36 | 20250807 | 19.5809 |
| 37 | 20250808 | 19.6278 |
| 38 | 20250811 | 19.6841 |
| 39 | 20250812 | 19.7412 |
| 40 | 20250813 | 19.7905 |
| 41 | 20250814 | 19.833 |
| 42 | 20250815 | 19.8821 |
| 43 | 20250818 | 19.9388 |
| 44 | 20250819 | 19.9915 |
| 45 | 20250820 | 20.0613 |
| 46 | 20250821 | 20.1322 |
| 47 | 20250822 | 20.2108 |
| 48 | 20250825 | 20.2866 |
| 49 | 20250826 | 20.3611 |
| 50 | 20250827 | 20.4327 |
| 51 | 20250828 | 20.5124 |
| 52 | 20250829 | 20.5972 |
| 53 | 20250901 | 20.6831 |
| 54 | 20250902 | 20.763 |
| 55 | 20250903 | 20.8308 |
| 56 | 20250904 | 20.9002 |
| 57 | 20250905 | 20.9911 |
| 58 | 20250908 | 21.0846 |
| 59 | 20250909 | 21.169 |
| 60 | 20250910 | 21.2527 |
| 61 | 20250911 | 21.3463 |
| 62 | 20250912 | 21.4441 |
| 63 | 20250915 | 21.5416 |
| 64 | 20250916 | 21.647 |
| 65 | 20250917 | 21.7468 |
| 66 | 20250918 | 21.8458 |
| 67 | 20250919 | 21.9459 |
| 68 | 20250922 | 22.0421 |
| 69 | 20250923 | 22.1362 |
| 70 | 20250924 | 22.2397 |
| 71 | 20250925 | 22.3463 |
| 72 | 20250926 | 22.4597 |
| 73 | 20250929 | 22.5903 |
| 74 | 20250930 | 22.729 |
| 75 | 20251009 | 22.8601 |
| 76 | 20251010 | 22.9802 |
| 77 | 20251013 | 23.0951 |
| 78 | 20251014 | 23.2019 |
| 79 | 20251015 | 23.3226 |
| 80 | 20251016 | 23.4417 |
| 81 | 20251017 | 23.5496 |
| 82 | 20251020 | 23.6638 |
| 83 | 20251021 | 23.7865 |
| 84 | 20251022 | 23.9053 |
| 85 | 20251023 | 24.0222 |
| 86 | 20251024 | 24.1431 |
| 87 | 20251027 | 24.2655 |
| 88 | 20251028 | 24.3932 |
| 89 | 20251029 | 24.5231 |
| 90 | 20251030 | 24.6378 |
| 91 | 20251031 | 24.7523 |
| 92 | 20251103 | 24.8628 |
| 93 | 20251104 | 24.9717 |
| 94 | 20251105 | 25.0744 |
| 95 | 20251106 | 25.1904 |
| 96 | 20251107 | 25.3047 |
| 97 | 20251110 | 25.4168 |
| 98 | 20251111 | 25.5282 |
| 99 | 20251112 | 25.6402 |
| 100 | 20251113 | 25.7536 |
| 101 | 20251114 | 25.8552 |
| 102 | 20251117 | 25.9564 |
| 103 | 20251118 | 26.0628 |
| 104 | 20251119 | 26.1668 |
| 105 | 20251120 | 26.2586 |
| 106 | 20251121 | 26.3493 |
| 107 | 20251124 | 26.4328 |
| 108 | 20251125 | 26.5173 |
| 109 | 20251126 | 26.5963 |
| 110 | 20251127 | 26.6812 |
| 111 | 20251128 | 26.7658 |
| 112 | 20251201 | 26.8512 |
| 113 | 20251202 | 26.9352 |
| 114 | 20251203 | 27.0197 |
| 115 | 20251204 | 27.1044 |
| 116 | 20251205 | 27.1889 |
| 117 | 20251208 | 27.2808 |
| 118 | 20251209 | 27.3723 |
| 119 | 20251210 | 27.4644 |
| 120 | 20251211 | 27.5536 |
| 121 | 20251212 | 27.6402 |
| 122 | 20251215 | 27.7269 |
| 123 | 20251216 | 27.8047 |
| 124 | 20251217 | 27.8857 |
| 125 | 20251218 | 27.9803 |
| 126 | 20251219 | 28.0506 |
| 127 | 20251222 | 28.1207 |
| 128 | 20251223 | 28.1931 |
| 129 | 20251224 | 28.2652 |
| 130 | 20251225 | 28.3357 |
| 131 | 20251226 | 28.4029 |
| 132 | 20251229 | 28.4722 |
| 133 | 20251230 | 28.541 |
| 134 | 20251231 | 28.6058 |
| 135 | 20260105 | 28.6854 |
| 136 | 20260106 | 28.7587 |
| 137 | 20260107 | 28.8381 |
| 138 | 20260108 | 28.9173 |
| 139 | 20260109 | 28.9987 |
| 140 | 20260112 | 29.0927 |
| 141 | 20260113 | 29.1685 |
| 142 | 20260114 | 29.2428 |
| 143 | 20260115 | 29.32 |
| 144 | 20260116 | 29.4112 |
| 145 | 20260119 | 29.5179 |
| 146 | 20260120 | 29.6287 |
| 147 | 20260121 | 29.7386 |
| 148 | 20260122 | 29.8516 |
| 149 | 20260123 | 29.9688 |
| 150 | 20260126 | 30.0846 |
| 151 | 20260127 | 30.2 |
| 152 | 20260128 | 30.3036 |
| 153 | 20260129 | 30.3992 |
| 154 | 20260130 | 30.5023 |
| 155 | 20260202 | 30.5991 |
| 156 | 20260203 | 30.7089 |
| 157 | 20260204 | 30.8115 |
| 158 | 20260205 | 30.896 |
| 159 | 20260206 | 30.9788 |
| 160 | 20260209 | 31.0739 |
| 161 | 20260210 | 31.1913 |
| 162 | 20260211 | 31.3091 |
| 163 | 20260212 | 31.4223 |
| 164 | 20260213 | 31.5365 |
| 165 | 20260224 | 31.6594 |
| 166 | 20260225 | 31.7708 |
| 167 | 20260226 | 31.8799 |
| 168 | 20260227 | 31.9864 |
| 169 | 20260302 | 32.0944 |
| 170 | 20260303 | 32.2067 |
| 171 | 20260304 | 32.3095 |
| 172 | 20260305 | 32.4088 |
| 173 | 20260306 | 32.5091 |
| 174 | 20260309 | 32.6114 |
| 175 | 20260310 | 32.7268 |
| 176 | 20260311 | 32.8454 |
| 177 | 20260312 | 32.9402 |
| 178 | 20260313 | 33.0296 |
| 179 | 20260316 | 33.1213 |
| 180 | 20260317 | 33.2192 |
| 181 | 20260318 | 33.3218 |
| 182 | 20260319 | 33.39 |
| 183 | 20260320 | 33.4502 |
| 184 | 20260323 | 33.4956 |
| 185 | 20260324 | 33.5694 |
| 186 | 20260325 | 33.6699 |
| 187 | 20260326 | 33.7354 |
| 188 | 20260327 | 33.8068 |
| 189 | 20260330 | 33.8979 |
| 190 | 20260331 | 33.9586 |
| 191 | 20260401 | 34.0267 |
| 192 | 20260402 | 34.0993 |
| 193 | 20260403 | 34.1623 |
| 194 | 20260407 | 34.2131 |
| 195 | 20260408 | 34.2928 |
| 196 | 20260409 | 34.3839 |
| 197 | 20260410 | 34.4766 |
| 198 | 20260413 | 34.5844 |
| 199 | 20260414 | 34.6826 |
| 200 | 20260415 | 34.7752 |
| 201 | 20260416 | 34.9117 |
| 202 | 20260417 | 35.0697 |
| 203 | 20260420 | 35.2094 |
| 204 | 20260421 | 35.3308 |
| 205 | 20260422 | 35.4603 |
| 206 | 20260423 | 35.57 |
| 207 | 20260424 | 35.6854 |
| 208 | 20260427 | 35.8043 |
| 209 | 20260428 | 35.9326 |
| 210 | 20260429 | 36.0798 |
| 211 | 20260430 | 36.2389 |
| 212 | 20260506 | 36.3925 |
| 213 | 20260507 | 36.553 |
| 214 | 20260508 | 36.7028 |
| 215 | 20260511 | 36.862 |
| 216 | 20260512 | 37.0272 |
| 217 | 20260513 | 37.1943 |
| 218 | 20260514 | 37.3809 |
| 219 | 20260515 | 37.547 |
| 220 | 20260518 | 37.7183 |
| 221 | 20260519 | 37.9332 |
| 222 | 20260520 | 38.1412 |
| 223 | 20260521 | 38.3369 |
| 224 | 20260522 | 38.5832 |
| 225 | 20260525 | 38.875 |
| 226 | 20260526 | 39.161 |
| 227 | 20260527 | 39.451 |
| 228 | 20260528 | 39.7938 |
| 229 | 20260529 | 40.134 |
| 230 | 20260601 | 40.5165 |
| 231 | 20260602 | 40.9435 |
| 232 | 20260603 | 41.4244 |
| 233 | 20260604 | 41.9711 |
| 234 | 20260605 | 42.4545 |
| 235 | 20260608 | 42.8854 |
| 236 | 20260609 | 43.3833 |
| 237 | 20260610 | 43.8292 |
| 238 | 20260611 | 44.2375 |
| 239 | 20260612 | 44.6232 |
| 240 | 20260615 | 45.0733 |
| 241 | 20260616 | 45.5748 |
| 242 | 20260617 | 46.0922 |
| 243 | 20260618 | 46.6897 |
| 244 | 20260622 | 47.3053 |
| 245 | 20260623 | 47.8207 |
| 246 | 20260624 | 48.3337 |
| 247 | 20260625 | 48.9073 |
| 248 | 20260626 | 49.5356 |
| 249 | 20260629 | 50.25 |
| 250 | 20260630 | 50.9288 |
| 251 | 20260701 | 51.6121 |
| 252 | 20260702 | 52.2036 |
| 253 | 20260703 | 52.7506 |
| 254 | 20260706 | 53.2382 |
| 255 | 20260707 | 53.6962 |
| 256 | 20260708 | 54.1273 |
| 257 | 20260709 | 54.5752 |
| 258 | 20260710 | 54.9856 |
| 259 | 20260713 | 55.3447 |
| 260 | 20260714 | 55.7329 |
| 261 | 20260715 | 56.0905 |
| 262 | 20260716 | 56.4258 |
| 263 | 20260717 | 56.7041 |
| 264 | 20260720 | 56.9114 |
| 265 | 20260721 | 57.1442 |
| 266 | 20260722 | 57.3574 |
| 267 | 20260723 | 57.5727 |
| 268 | 20260724 | 57.7685 |
| 269 | 20260727 | 57.9774 |
| 270 | 20260728 | 58.144 |
| 271 | 20260729 | 58.3162 |
| 272 | 20260730 | 58.4989 |
| 273 | 20260731 | 58.6902 |
| 274 | 20260803 | 58.8338 |
| 275 | 20260804 | 59.027 |
| 276 | 20260805 | 59.2532 |
| 277 | 20260806 | 59.5036 |
| 278 | 20260807 | 59.7863 |
| 279 | 20260810 | 60.1002 |
| 280 | 20260811 | 60.4662 |
| 281 | 20260812 | 60.8008 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 23.6038 |
| 2 | 20251229 | 23.6294 |
| 3 | 20251230 | 23.6523 |
| 4 | 20251231 | 23.6764 |
| 5 | 20260105 | 23.7088 |
| 6 | 20260106 | 23.7379 |
| 7 | 20260107 | 23.7698 |
| 8 | 20260108 | 23.801 |
| 9 | 20260109 | 23.8332 |
| 10 | 20260112 | 23.8711 |
| 11 | 20260113 | 23.9079 |
| 12 | 20260114 | 23.9472 |
| 13 | 20260115 | 23.991 |
| 14 | 20260116 | 24.0446 |
| 15 | 20260119 | 24.1051 |
| 16 | 20260120 | 24.1699 |
| 17 | 20260121 | 24.2353 |
| 18 | 20260122 | 24.3058 |
| 19 | 20260123 | 24.3857 |
| 20 | 20260126 | 24.4648 |
| 21 | 20260127 | 24.5461 |
| 22 | 20260128 | 24.6231 |
| 23 | 20260129 | 24.6965 |
| 24 | 20260130 | 24.7698 |
| 25 | 20260202 | 24.8388 |
| 26 | 20260203 | 24.9147 |
| 27 | 20260204 | 24.9918 |
| 28 | 20260205 | 25.0624 |
| 29 | 20260206 | 25.1335 |
| 30 | 20260209 | 25.2082 |
| 31 | 20260210 | 25.2877 |
| 32 | 20260211 | 25.3723 |
| 33 | 20260212 | 25.4575 |
| 34 | 20260213 | 25.5407 |
| 35 | 20260224 | 25.6362 |
| 36 | 20260225 | 25.7289 |
| 37 | 20260226 | 25.8204 |
| 38 | 20260227 | 25.9108 |
| 39 | 20260302 | 26.0029 |
| 40 | 20260303 | 26.0926 |
| 41 | 20260304 | 26.18 |
| 42 | 20260305 | 26.2664 |
| 43 | 20260306 | 26.3538 |
| 44 | 20260309 | 26.4408 |
| 45 | 20260310 | 26.527 |
| 46 | 20260311 | 26.6134 |
| 47 | 20260312 | 26.7027 |
| 48 | 20260313 | 26.791 |
| 49 | 20260316 | 26.8786 |
| 50 | 20260317 | 26.9688 |
| 51 | 20260318 | 27.0643 |
| 52 | 20260319 | 27.1452 |
| 53 | 20260320 | 27.2214 |
| 54 | 20260323 | 27.292 |
| 55 | 20260324 | 27.3744 |
| 56 | 20260325 | 27.4708 |
| 57 | 20260326 | 27.5486 |
| 58 | 20260327 | 27.6252 |
| 59 | 20260330 | 27.7073 |
| 60 | 20260331 | 27.7812 |
| 61 | 20260401 | 27.8585 |
| 62 | 20260402 | 27.9344 |
| 63 | 20260403 | 28.0127 |
| 64 | 20260407 | 28.09 |
| 65 | 20260408 | 28.1782 |
| 66 | 20260409 | 28.2688 |
| 67 | 20260410 | 28.3598 |
| 68 | 20260413 | 28.4518 |
| 69 | 20260414 | 28.5438 |
| 70 | 20260415 | 28.6321 |
| 71 | 20260416 | 28.7397 |
| 72 | 20260417 | 28.8707 |
| 73 | 20260420 | 28.9994 |
| 74 | 20260421 | 29.1188 |
| 75 | 20260422 | 29.2391 |
| 76 | 20260423 | 29.3512 |
| 77 | 20260424 | 29.4643 |
| 78 | 20260427 | 29.586 |
| 79 | 20260428 | 29.7152 |
| 80 | 20260429 | 29.8464 |
| 81 | 20260430 | 29.9824 |
| 82 | 20260506 | 30.1118 |
| 83 | 20260507 | 30.2431 |
| 84 | 20260508 | 30.3676 |
| 85 | 20260511 | 30.5023 |
| 86 | 20260512 | 30.6382 |
| 87 | 20260513 | 30.7747 |
| 88 | 20260514 | 30.9186 |
| 89 | 20260515 | 31.0532 |
| 90 | 20260518 | 31.1904 |
| 91 | 20260519 | 31.3448 |
| 92 | 20260520 | 31.4968 |
| 93 | 20260521 | 31.6434 |
| 94 | 20260522 | 31.8089 |
| 95 | 20260525 | 31.9926 |
| 96 | 20260526 | 32.1718 |
| 97 | 20260527 | 32.354 |
| 98 | 20260528 | 32.5617 |
| 99 | 20260529 | 32.7664 |
| 100 | 20260601 | 32.9943 |
| 101 | 20260602 | 33.2412 |
| 102 | 20260603 | 33.512 |
| 103 | 20260604 | 33.8167 |
| 104 | 20260605 | 34.0913 |
| 105 | 20260608 | 34.34 |
| 106 | 20260609 | 34.6219 |
| 107 | 20260610 | 34.8776 |
| 108 | 20260611 | 35.1155 |
| 109 | 20260612 | 35.341 |
| 110 | 20260615 | 35.5964 |
| 111 | 20260616 | 35.8764 |
| 112 | 20260617 | 36.164 |
| 113 | 20260618 | 36.488 |
| 114 | 20260622 | 36.8244 |
| 115 | 20260623 | 37.1197 |
| 116 | 20260624 | 37.4064 |
| 117 | 20260625 | 37.7226 |
| 118 | 20260626 | 38.0656 |
| 119 | 20260629 | 38.4504 |
| 120 | 20260630 | 38.8161 |
| 121 | 20260701 | 39.182 |
| 122 | 20260702 | 39.5049 |
| 123 | 20260703 | 39.8032 |
| 124 | 20260706 | 40.0716 |
| 125 | 20260707 | 40.3316 |
| 126 | 20260708 | 40.5718 |
| 127 | 20260709 | 40.8237 |
| 128 | 20260710 | 41.0586 |
| 129 | 20260713 | 41.2698 |
| 130 | 20260714 | 41.5014 |
| 131 | 20260715 | 41.7122 |
| 132 | 20260716 | 41.913 |
| 133 | 20260717 | 42.0893 |
| 134 | 20260720 | 42.239 |
| 135 | 20260721 | 42.4088 |
| 136 | 20260722 | 42.5723 |
| 137 | 20260723 | 42.7372 |
| 138 | 20260724 | 42.8962 |
| 139 | 20260727 | 43.0708 |
| 140 | 20260728 | 43.227 |
| 141 | 20260729 | 43.3833 |
| 142 | 20260730 | 43.5395 |
| 143 | 20260731 | 43.6975 |
| 144 | 20260803 | 43.8331 |
| 145 | 20260804 | 43.988 |
| 146 | 20260805 | 44.1629 |
| 147 | 20260806 | 44.347 |
| 148 | 20260807 | 44.5398 |
| 149 | 20260810 | 44.7385 |
| 150 | 20260811 | 44.9646 |
| 151 | 20260812 | 45.1843 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 2.0897 | 2.0131 | 0.1533 |
| 2 | 20260212 | 2.1963 | 2.0497 | 0.2931 |
| 3 | 20260213 | 2.2371 | 2.0872 | 0.2999 |
| 4 | 20260224 | 2.5045 | 2.1707 | 0.6677 |
| 5 | 20260225 | 2.5802 | 2.2526 | 0.6552 |
| 6 | 20260226 | 2.6053 | 2.3231 | 0.5643 |
| 7 | 20260227 | 2.5625 | 2.371 | 0.3831 |
| 8 | 20260302 | 2.5166 | 2.4001 | 0.233 |
| 9 | 20260303 | 2.4519 | 2.4105 | 0.0829 |
| 10 | 20260304 | 2.3733 | 2.403 | -0.0595 |
| 11 | 20260305 | 2.2847 | 2.3794 | -0.1894 |
| 12 | 20260306 | 2.1892 | 2.3413 | -0.3043 |
| 13 | 20260309 | 2.0894 | 2.2909 | -0.403 |
| 14 | 20260310 | 1.9875 | 2.2302 | -0.4856 |
| 15 | 20260311 | 1.8849 | 2.1612 | -0.5525 |
| 16 | 20260312 | 1.7831 | 2.0856 | -0.6049 |
| 17 | 20260313 | 1.683 | 2.0051 | -0.6441 |
| 18 | 20260316 | 1.5854 | 1.9211 | -0.6714 |
| 19 | 20260317 | 1.5276 | 1.8424 | -0.6297 |
| 20 | 20260318 | 1.5869 | 1.7913 | -0.4088 |
| 21 | 20260319 | 1.3074 | 1.6945 | -0.7743 |
| 22 | 20260320 | 0.9602 | 1.5477 | -1.1749 |
| 23 | 20260323 | 0.6023 | 1.3586 | -1.5126 |
| 24 | 20260324 | 0.5423 | 1.1953 | -1.306 |
| 25 | 20260325 | 0.7237 | 1.101 | -0.7546 |
| 26 | 20260326 | 0.505 | 0.9818 | -0.9536 |
| 27 | 20260327 | 0.3343 | 0.8523 | -1.0361 |
| 28 | 20260330 | 0.369 | 0.7556 | -0.7733 |
| 29 | 20260331 | 0.2133 | 0.6472 | -0.8678 |
| 30 | 20260401 | 0.1399 | 0.5457 | -0.8116 |
| 31 | 20260402 | 0.033 | 0.4432 | -0.8203 |
| 32 | 20260403 | -0.0352 | 0.3475 | -0.7654 |
| 33 | 20260407 | -0.1201 | 0.254 | -0.7482 |
| 34 | 20260408 | 0.0436 | 0.2119 | -0.3365 |
| 35 | 20260409 | 0.2057 | 0.2107 | -0.0099 |
| 36 | 20260410 | 0.3081 | 0.2302 | 0.1558 |
| 37 | 20260413 | 0.3927 | 0.2627 | 0.2601 |
| 38 | 20260414 | 0.4609 | 0.3023 | 0.3172 |
| 39 | 20260415 | 0.4549 | 0.3328 | 0.2441 |
| 40 | 20260416 | 0.7808 | 0.4224 | 0.7168 |
| 41 | 20260417 | 1.3376 | 0.6055 | 1.4642 |
| 42 | 20260420 | 1.6588 | 0.8161 | 1.6854 |
| 43 | 20260421 | 1.7097 | 0.9949 | 1.4298 |
| 44 | 20260422 | 1.7756 | 1.151 | 1.2492 |
| 45 | 20260423 | 1.673 | 1.2554 | 0.8351 |
| 46 | 20260424 | 1.6054 | 1.3254 | 0.56 |
| 47 | 20260427 | 1.6466 | 1.3896 | 0.514 |
| 48 | 20260428 | 1.7766 | 1.467 | 0.6192 |
| 49 | 20260429 | 1.9101 | 1.5557 | 0.7089 |
| 50 | 20260430 | 2.1126 | 1.667 | 0.8911 |
| 51 | 20260506 | 2.1618 | 1.766 | 0.7916 |
| 52 | 20260507 | 2.2036 | 1.8535 | 0.7002 |
| 53 | 20260508 | 2.1075 | 1.9043 | 0.4065 |
| 54 | 20260511 | 2.2013 | 1.9637 | 0.4752 |
| 55 | 20260512 | 2.288 | 2.0286 | 0.5189 |
| 56 | 20260513 | 2.3035 | 2.0836 | 0.4399 |
| 57 | 20260514 | 2.4689 | 2.1606 | 0.6165 |
| 58 | 20260515 | 2.3877 | 2.206 | 0.3633 |
| 59 | 20260518 | 2.3638 | 2.2376 | 0.2525 |
| 60 | 20260519 | 2.6716 | 2.3244 | 0.6944 |
| 61 | 20260520 | 2.84 | 2.4275 | 0.825 |
| 62 | 20260521 | 2.8071 | 2.5034 | 0.6074 |
| 63 | 20260522 | 3.185 | 2.6397 | 1.0905 |
| 64 | 20260525 | 3.7829 | 2.8684 | 1.8291 |
| 65 | 20260526 | 4.119 | 3.1185 | 2.0009 |
| 66 | 20260527 | 4.3688 | 3.3686 | 2.0005 |
| 67 | 20260528 | 5.0213 | 3.6991 | 2.6444 |
| 68 | 20260529 | 5.4259 | 4.0445 | 2.7628 |
| 69 | 20260601 | 6.1476 | 4.4651 | 3.3651 |
| 70 | 20260602 | 7.0699 | 4.986 | 4.1676 |
| 71 | 20260603 | 8.216 | 5.632 | 5.1679 |
| 72 | 20260604 | 9.6322 | 6.4321 | 6.4002 |
| 73 | 20260605 | 10.0073 | 7.1471 | 5.7204 |
| 74 | 20260608 | 9.6879 | 7.6553 | 4.0652 |
| 75 | 20260609 | 9.9677 | 8.1178 | 3.6999 |
| 76 | 20260610 | 9.6147 | 8.4171 | 2.3951 |
| 77 | 20260611 | 8.864 | 8.5065 | 0.7149 |
| 78 | 20260612 | 7.957 | 8.3966 | -0.8792 |
| 79 | 20260615 | 7.7565 | 8.2686 | -1.0243 |
| 80 | 20260616 | 8.0047 | 8.2158 | -0.4222 |
| 81 | 20260617 | 8.2404 | 8.2207 | 0.0394 |
| 82 | 20260618 | 9.0547 | 8.3875 | 1.3344 |
| 83 | 20260622 | 9.8105 | 8.6721 | 2.2767 |
| 84 | 20260623 | 9.4731 | 8.8323 | 1.2816 |
| 85 | 20260624 | 8.9309 | 8.852 | 0.1578 |
| 86 | 20260625 | 8.9612 | 8.8739 | 0.1747 |
| 87 | 20260626 | 9.4149 | 8.9821 | 0.8656 |
| 88 | 20260629 | 10.491 | 9.2839 | 2.4143 |
| 89 | 20260630 | 10.8445 | 9.596 | 2.497 |
| 90 | 20260701 | 11.0289 | 9.8826 | 2.2927 |
| 91 | 20260702 | 10.1711 | 9.9403 | 0.4616 |
| 92 | 20260703 | 8.9331 | 9.7388 | -1.6114 |
| 93 | 20260706 | 7.2807 | 9.2472 | -3.933 |
| 94 | 20260707 | 5.7491 | 8.5476 | -5.597 |
| 95 | 20260708 | 4.1733 | 7.6727 | -6.9988 |
| 96 | 20260709 | 3.1042 | 6.759 | -7.3097 |
| 97 | 20260710 | 1.877 | 5.7826 | -7.8113 |
| 98 | 20260713 | 0.4298 | 4.712 | -8.5645 |
| 99 | 20260714 | -0.3172 | 3.7062 | -8.0469 |
| 100 | 20260715 | -1.2946 | 2.706 | -8.0012 |
| 101 | 20260716 | -2.2609 | 1.7126 | -7.9471 |
| 102 | 20260717 | -3.5012 | 0.6699 | -8.3422 |
| 103 | 20260720 | -4.9388 | -0.4519 | -8.9739 |
| 104 | 20260721 | -5.618 | -1.4851 | -8.2658 |
| 105 | 20260722 | -6.2065 | -2.4294 | -7.5543 |
| 106 | 20260723 | -6.5722 | -3.2579 | -6.6284 |
| 107 | 20260724 | -6.8978 | -3.9859 | -5.8238 |
| 108 | 20260727 | -6.7544 | -4.5396 | -4.4297 |
| 109 | 20260728 | -6.9417 | -5.02 | -3.8433 |
| 110 | 20260729 | -6.9359 | -5.4032 | -3.0654 |
| 111 | 20260730 | -6.8411 | -5.6908 | -2.3007 |
| 112 | 20260731 | -6.6435 | -5.8813 | -1.5243 |
| 113 | 20260803 | -6.8221 | -6.0695 | -1.5053 |
| 114 | 20260804 | -6.499 | -6.1554 | -0.6873 |
| 115 | 20260805 | -5.7443 | -6.0732 | 0.6578 |
| 116 | 20260806 | -4.892 | -5.8369 | 1.8898 |
| 117 | 20260807 | -3.9532 | -5.4602 | 3.014 |
| 118 | 20260810 | -2.8998 | -4.9481 | 4.0967 |
| 119 | 20260811 | -1.4518 | -4.2488 | 5.594 |
| 120 | 20260812 | -0.4062 | -3.4803 | 6.1482 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 62.98 | 55.26 | 78.43 |
| 2 | 20260212 | 67.85 | 59.46 | 84.64 |
| 3 | 20260213 | 70.01 | 62.98 | 84.09 |
| 4 | 20260224 | 78.25 | 68.07 | 98.62 |
| 5 | 20260225 | 75.65 | 70.6 | 85.76 |
| 6 | 20260226 | 73.65 | 71.62 | 77.73 |
| 7 | 20260227 | 70.46 | 71.23 | 68.93 |
| 8 | 20260302 | 67.85 | 70.11 | 63.35 |
| 9 | 20260303 | 62.01 | 67.41 | 51.21 |
| 10 | 20260304 | 55.22 | 63.34 | 38.98 |
| 11 | 20260305 | 49.96 | 58.88 | 32.11 |
| 12 | 20260306 | 45.01 | 54.26 | 26.5 |
| 13 | 20260309 | 41.7 | 50.07 | 24.97 |
| 14 | 20260310 | 50.29 | 50.14 | 50.57 |
| 15 | 20260311 | 56.01 | 52.1 | 63.83 |
| 16 | 20260312 | 59.82 | 54.67 | 70.12 |
| 17 | 20260313 | 62.37 | 57.24 | 72.62 |
| 18 | 20260316 | 64.06 | 59.51 | 73.16 |
| 19 | 20260317 | 60.64 | 59.89 | 62.14 |
| 20 | 20260318 | 65.88 | 61.88 | 73.87 |
| 21 | 20260319 | 46.18 | 56.65 | 25.24 |
| 22 | 20260320 | 31.34 | 48.21 | -2.4 |
| 23 | 20260323 | 23.5 | 39.98 | -9.46 |
| 24 | 20260324 | 30.04 | 36.66 | 16.79 |
| 25 | 20260325 | 46.54 | 39.96 | 59.72 |
| 26 | 20260326 | 39.29 | 39.73 | 38.4 |
| 27 | 20260327 | 34.79 | 38.08 | 28.19 |
| 28 | 20260330 | 40.7 | 38.96 | 44.2 |
| 29 | 20260331 | 36.7 | 38.21 | 33.69 |
| 30 | 20260401 | 37.09 | 37.83 | 35.61 |
| 31 | 20260402 | 34.48 | 36.72 | 30.02 |
| 32 | 20260403 | 32.9 | 35.44 | 27.8 |
| 33 | 20260407 | 29.35 | 33.41 | 21.24 |
| 34 | 20260408 | 43.48 | 36.77 | 56.91 |
| 35 | 20260409 | 57.53 | 43.69 | 85.22 |
| 36 | 20260410 | 62.81 | 50.07 | 88.31 |
| 37 | 20260413 | 65.13 | 55.09 | 85.21 |
| 38 | 20260414 | 66.99 | 59.06 | 82.87 |
| 39 | 20260415 | 63.56 | 60.56 | 69.57 |
| 40 | 20260416 | 75.71 | 65.61 | 95.91 |
| 41 | 20260417 | 81.84 | 71.02 | 103.48 |
| 42 | 20260420 | 81.62 | 74.55 | 95.75 |
| 43 | 20260421 | 72.82 | 73.97 | 70.51 |
| 44 | 20260422 | 68.4 | 72.12 | 60.97 |
| 45 | 20260423 | 59.37 | 67.87 | 42.37 |
| 46 | 20260424 | 54.8 | 63.51 | 37.37 |
| 47 | 20260427 | 56.69 | 61.24 | 47.58 |
| 48 | 20260428 | 63.11 | 61.86 | 65.61 |
| 49 | 20260429 | 67.53 | 63.75 | 75.08 |
| 50 | 20260430 | 77.88 | 68.46 | 96.72 |
| 51 | 20260506 | 76.48 | 71.13 | 87.18 |
| 52 | 20260507 | 77.2 | 73.16 | 85.3 |
| 53 | 20260508 | 71.55 | 72.62 | 69.42 |
| 54 | 20260511 | 77.19 | 74.15 | 83.29 |
| 55 | 20260512 | 80.15 | 76.15 | 88.16 |
| 56 | 20260513 | 80.2 | 77.5 | 85.59 |
| 57 | 20260514 | 81.9 | 78.96 | 87.76 |
| 58 | 20260515 | 70.93 | 76.28 | 60.21 |
| 59 | 20260518 | 67.14 | 73.24 | 54.95 |
| 60 | 20260519 | 75.04 | 73.84 | 77.45 |
| 61 | 20260520 | 78.32 | 75.33 | 84.28 |
| 62 | 20260521 | 71.71 | 74.12 | 66.87 |
| 63 | 20260522 | 81.14 | 76.46 | 90.49 |
| 64 | 20260525 | 83.84 | 78.92 | 93.68 |
| 65 | 20260526 | 83.18 | 80.34 | 88.85 |
| 66 | 20260527 | 83.58 | 81.42 | 87.89 |
| 67 | 20260528 | 89.05 | 83.96 | 99.23 |
| 68 | 20260529 | 83.96 | 83.96 | 83.95 |
| 69 | 20260601 | 87.7 | 85.21 | 92.69 |
| 70 | 20260602 | 89.59 | 86.67 | 95.44 |
| 71 | 20260603 | 91.91 | 88.42 | 98.9 |
| 72 | 20260604 | 93.64 | 90.16 | 100.59 |
| 73 | 20260605 | 86.93 | 89.08 | 82.62 |
| 74 | 20260608 | 76.16 | 84.77 | 58.92 |
| 75 | 20260609 | 76.62 | 82.05 | 65.75 |
| 76 | 20260610 | 68.49 | 77.53 | 50.4 |
| 77 | 20260611 | 57.01 | 70.69 | 29.65 |
| 78 | 20260612 | 44.84 | 62.08 | 10.38 |
| 79 | 20260615 | 43.08 | 55.74 | 17.75 |
| 80 | 20260616 | 51.84 | 54.44 | 46.64 |
| 81 | 20260617 | 60.89 | 56.59 | 69.49 |
| 82 | 20260618 | 73.93 | 62.37 | 97.04 |
| 83 | 20260622 | 80.83 | 68.52 | 105.45 |
| 84 | 20260623 | 73.85 | 70.3 | 80.94 |
| 85 | 20260624 | 66.78 | 69.12 | 62.09 |
| 86 | 20260625 | 69.96 | 69.4 | 71.07 |
| 87 | 20260626 | 78.22 | 72.34 | 89.98 |
| 88 | 20260629 | 85.48 | 76.72 | 103.0 |
| 89 | 20260630 | 84.37 | 79.27 | 94.58 |
| 90 | 20260701 | 82.37 | 80.31 | 86.5 |
| 91 | 20260702 | 67.84 | 76.15 | 51.22 |
| 92 | 20260703 | 51.38 | 67.9 | 18.36 |
| 93 | 20260706 | 34.82 | 56.87 | -9.29 |
| 94 | 20260707 | 24.68 | 46.14 | -18.24 |
| 95 | 20260708 | 16.53 | 36.27 | -22.95 |
| 96 | 20260709 | 16.62 | 29.72 | -9.58 |
| 97 | 20260710 | 12.96 | 24.13 | -9.39 |
| 98 | 20260713 | 9.41 | 19.23 | -10.21 |
| 99 | 20260714 | 12.46 | 16.97 | 3.44 |
| 100 | 20260715 | 9.58 | 14.51 | -0.27 |
| 101 | 20260716 | 7.99 | 12.33 | -0.71 |
| 102 | 20260717 | 5.88 | 10.18 | -2.73 |
| 103 | 20260720 | 3.92 | 8.09 | -4.43 |
| 104 | 20260721 | 12.38 | 9.52 | 18.09 |
| 105 | 20260722 | 16.63 | 11.89 | 26.1 |
| 106 | 20260723 | 22.29 | 15.36 | 36.16 |
| 107 | 20260724 | 24.37 | 18.36 | 36.4 |
| 108 | 20260727 | 30.54 | 22.42 | 46.79 |
| 109 | 20260728 | 30.99 | 25.28 | 42.42 |
| 110 | 20260729 | 33.8 | 28.12 | 45.17 |
| 111 | 20260730 | 41.69 | 32.64 | 59.77 |
| 112 | 20260731 | 48.39 | 37.89 | 69.39 |
| 113 | 20260803 | 34.24 | 36.67 | 29.37 |
| 114 | 20260804 | 40.98 | 38.11 | 46.73 |
| 115 | 20260805 | 59.01 | 45.08 | 86.87 |
| 116 | 20260806 | 69.61 | 53.26 | 102.33 |
| 117 | 20260807 | 77.12 | 61.21 | 108.94 |
| 118 | 20260810 | 83.62 | 68.68 | 113.5 |
| 119 | 20260811 | 89.08 | 75.48 | 116.28 |
| 120 | 20260812 | 91.16 | 80.71 | 112.07 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 55.0 |
| `rating` | 中性 |
| `composite_direction` | 0.1 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

| 字段 | 值 |
| --- | --- |
| `value` | 0.5 |
| `label` | 偏多 |
| `reason` | 现价位于 MA20、MA60 上方，但均线未完全多头排列 |

###### momentum

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

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | -0.35 |
| `label` | 偏空 |
| `reason` | 现价接近压力区，短线风险收益比下降 |

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | -0.7 |
| `label` | 偏空 |
| `reason` | 放量下跌，成交量约为 20 日均量 1.6 倍 |

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 002859 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 56.0 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向上跳空缺口，已回补；52周区间位置约60.98%，长周期风险中 |
| `updated_at` | 2026-08-12T18:06:43 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260730 | 390 | 72.8 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 2 | 黎明之星 | candlestick | bullish | 71.6 | daily | 20260730 | 390 | 71.6 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 3 | 锤子线 | candlestick | bullish | 70.1 | daily | 20260812 | 399 | 70.1 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 4 | 三白兵 | candlestick | bullish | 69.8 | daily | 20260805 | 394 | 69.8 | 距今约7天，80日区间31.92%位置，量比1.17x |
| 5 | 蜻蜓十字星 | candlestick | bullish | 69.0 | daily | 20260812 | 399 | 69.0 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 6 | 向上跳空缺口 | gap | bearish | 67.9 | daily | 20260525 | 343 | 67.9 | 距今约79天，80日区间94.46%位置，量比2.31x |
| 7 | 孕线十字 | candlestick | neutral | 67.8 | daily | 20260812 | 399 | 67.8 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 8 | 十字星 | candlestick | neutral | 66.6 | daily | 20260812 | 399 | 66.6 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 9 | 看跌孕线 | candlestick | bearish | 66.6 | daily | 20260812 | 399 | 66.6 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 10 | 向上跳空缺口 | gap | bullish | 47.9 | daily | 20260616 | 359 | 47.9 | 距今约57天，80日区间88.98%位置，量比1.31x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约13天，80日区间26.72%位置，量比1.89x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约13天，80日区间26.72%位置，量比1.89x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约7天，80日区间31.92%位置，量比1.17x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 59.93-62.14，已回补
- 2. 距今约79天，80日区间94.46%位置，量比2.31x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 十字星收在前一根实体内，等待方向确认
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 9 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0天，80日区间49.64%位置，量比1.73x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 82.81-85.51，已回补
- 2. 距今约57天，80日区间88.98%位置，量比1.31x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260730 | 390 | 72.8 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 2 | 黎明之星 | candlestick | bullish | 71.6 | daily | 20260730 | 390 | 71.6 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 3 | 锤子线 | candlestick | bullish | 70.1 | daily | 20260812 | 399 | 70.1 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 4 | 三白兵 | candlestick | bullish | 69.8 | daily | 20260805 | 394 | 69.8 | 距今约7天，80日区间31.92%位置，量比1.17x |
| 5 | 蜻蜓十字星 | candlestick | bullish | 69.0 | daily | 20260812 | 399 | 69.0 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 6 | 向上跳空缺口 | gap | bearish | 67.9 | daily | 20260525 | 343 | 67.9 | 距今约79天，80日区间94.46%位置，量比2.31x |
| 7 | 孕线十字 | candlestick | neutral | 67.8 | daily | 20260812 | 399 | 67.8 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 8 | 十字星 | candlestick | neutral | 66.6 | daily | 20260812 | 399 | 66.6 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 9 | 看跌孕线 | candlestick | bearish | 66.6 | daily | 20260812 | 399 | 66.6 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 10 | 向上跳空缺口 | gap | bullish | 47.9 | daily | 20260616 | 359 | 47.9 | 距今约57天，80日区间88.98%位置，量比1.31x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约13天，80日区间26.72%位置，量比1.89x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约13天，80日区间26.72%位置，量比1.89x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约7天，80日区间31.92%位置，量比1.17x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 59.93-62.14，已回补
- 2. 距今约79天，80日区间94.46%位置，量比2.31x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 十字星收在前一根实体内，等待方向确认
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间49.64%位置，量比1.73x

###### 第 9 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0天，80日区间49.64%位置，量比1.73x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 82.81-85.51，已回补
- 2. 距今约57天，80日区间88.98%位置，量比1.31x

###### analysis_notes

- 数量：5

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 77.0745，距现价 3.66%
- 4. 最近压力 81.9961，距现价 2.5%
- 5. 52周区间位置约 60.98%

###### evidence

- 数量：5

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 77.0745，距现价 3.66%
- 4. 最近压力 81.9961，距现价 2.5%
- 5. 52周区间位置约 60.98%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 83.9961 |
| `invalid_price` | 75.0745 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 77.0745 |
| `zone_low` | 75.0745 |
| `zone_high` | 79.0745 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 55 |
| `date` | 近60日 |
| `touches` | 15 |
| `volume_ratio` | 1.48 |
| `reaction_pct` | 32.99 |
| `distance_pct` | 3.66 |

###### sources

- 数量：1

- 1. MA60

###### reasons

- 数量：5

- 1. 来源: MA60
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大反弹约33.0%
- 5. 距离现价约3.7%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 81.9961 |
| `zone_low` | 79.9961 |
| `zone_high` | 83.9961 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 74 |
| `date` | 2026-08-11 |
| `touches` | 14 |
| `volume_ratio` | 1.52 |
| `reaction_pct` | 22.62 |
| `distance_pct` | 2.5 |

###### sources

- 数量：3

- 1. 20日高点
- 2. 成交密集区
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 20日高点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约22.6%
- 5. 距离现价约2.5%

###### evidence

- 数量：3

- 1. 最近支撑 77.0745，距现价 3.66%
- 2. 最近压力 81.9961，距现价 2.5%
- 3. 52周区间位置约 60.98%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260730 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 72.8 | 72.8 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 2 | 20260730 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 71.6 | 71.6 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 3 | 20260812 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 70.1 | 70.1 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 4 | 20260805 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 69.8 | 69.8 | 31.92 | 1.17 | 7 | 394 | 距今约7天，80日区间31.92%位置，量比1.17x |
| 5 | 20260812 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 69.0 | 69.0 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 6 | 20260812 | 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 | 67.8 | 67.8 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 7 | 20260812 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 66.6 | 66.6 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 8 | 20260812 | 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 | 66.6 | 66.6 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 9 | 20260805 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 66.3 | 66.3 | 31.92 | 1.17 | 7 | 394 | 距今约7天，80日区间31.92%位置，量比1.17x |
| 10 | 20260812 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.7 | candlestick | 65.5 | 65.5 | 49.64 | 1.73 | 0 | 399 | 距今约0天，80日区间49.64%位置，量比1.73x |
| 11 | 20260730 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.9 | candlestick | 63.5 | 63.5 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 12 | 20260730 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 63.5 | 63.5 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 13 | 20260805 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 61.6 | 61.6 | 31.92 | 1.17 | 7 | 394 | 距今约7天，80日区间31.92%位置，量比1.17x |
| 14 | 20260811 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 60.6 | 60.6 | 53.2 | 0.93 | 1 | 398 | 距今约1天，80日区间53.2%位置，量比0.93x |
| 15 | 20260729 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 59.3 | 59.3 | 26.53 | 1.15 | 14 | 389 | 距今约14天，80日区间26.53%位置，量比1.15x |
| 16 | 20260810 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.2 | candlestick | 58.5 | 58.5 | 43.37 | 1.18 | 2 | 397 | 距今约2天，80日区间43.37%位置，量比1.18x |
| 17 | 20260727 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 57.8 | 57.8 | 31.59 | 0.75 | 16 | 387 | 距今约16天，80日区间31.59%位置，量比0.75x |
| 18 | 20260727 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 57.8 | 57.8 | 31.59 | 0.75 | 16 | 387 | 距今约16天，80日区间31.59%位置，量比0.75x |
| 19 | 20260727 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 56.6 | 56.6 | 31.59 | 0.75 | 16 | 387 | 距今约16天，80日区间31.59%位置，量比0.75x |
| 20 | 20260730 | 长腿十字星 | neutral | 0.6 | 上下影线都较长，盘中多空拉锯明显 | candlestick | 55.8 | 55.8 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 21 | 20260730 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 54.6 | 54.6 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 22 | 20260730 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.9 | candlestick | 53.5 | 53.5 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 23 | 20260730 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 51.2 | 51.2 | 26.72 | 1.89 | 13 | 390 | 距今约13天，80日区间26.72%位置，量比1.89x |
| 24 | 20260727 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 49.6 | 49.6 | 31.59 | 0.75 | 16 | 387 | 距今约16天，80日区间31.59%位置，量比0.75x |
| 25 | 20260716 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 41.13 | 0.63 | 27 | 380 | 距今约27天，80日区间41.13%位置，量比0.63x |
| 26 | 20260715 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 44.8 | 44.8 | 44.58 | 0.43 | 28 | 379 | 距今约28天，80日区间44.58%位置，量比0.43x |
| 27 | 20260713 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 44.64 | 0.69 | 30 | 377 | 距今约30天，80日区间44.64%位置，量比0.69x |
| 28 | 20260710 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 44.8 | 44.8 | 52.08 | 0.66 | 33 | 376 | 距今约33天，80日区间52.08%位置，量比0.66x |
| 29 | 20260707 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 59.31 | 0.54 | 36 | 373 | 距今约36天，80日区间59.31%位置，量比0.54x |
| 30 | 20260703 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.8 | candlestick | 42.5 | 42.5 | 71.07 | 0.81 | 40 | 371 | 距今约40天，80日区间71.07%位置，量比0.81x |

###### structure_patterns

- 数量：0

###### trend_structures

- 数量：0

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：5

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260525 | 向上跳空缺口 | gap | exhaustion_gap | bearish | true | 59.93 | 62.14 | 2.31 | 向上跳空 59.93-62.14，已回补 | 67.9 | 67.9 | 94.46 | near_range_high | 79 | 343 | 距今约79天，80日区间94.46%位置，量比2.31x |
| 2 | 20260616 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 82.81 | 85.51 | 1.31 | 向上跳空 82.81-85.51，已回补 | 47.9 | 47.9 | 88.98 | 缺失 / null | 57 | 359 | 距今约57天，80日区间88.98%位置，量比1.31x |
| 3 | 20260703 | 向下跳空缺口 | gap | common_gap | bearish | false | 97.2 | 98.91 | 0.81 | 向下跳空 97.20-98.91，尚未完全回补 | 46.9 | 46.9 | 71.07 | 缺失 / null | 40 | 371 | 距今约40天，80日区间71.07%位置，量比0.81x |
| 4 | 20260702 | 向下跳空缺口 | gap | common_gap | bearish | false | 103.56 | 105.0 | 0.61 | 向下跳空 103.56-105.00，尚未完全回补 | 46.9 | 46.9 | 78.28 | 缺失 / null | 41 | 370 | 距今约41天，80日区间78.28%位置，量比0.61x |
| 5 | 20260629 | 向上跳空缺口 | gap | common_gap | bullish | true | 105.15 | 108.96 | 1.25 | 向上跳空 105.15-108.96，已回补 | 45.9 | 45.9 | 100 | near_range_high | 44 | 367 | 距今约44天，80日区间100%位置，量比1.25x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 80.0 |
| `volatility_60d_annualized_pct` | 104.68 |
| `max_drawdown_1y_pct` | -51.67 |
| `ma200` | 49.0569 |
| `ma200_state` | above |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 115.91 |
| `low` | 23.88 |
| `position_pct` | 60.98 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 3.24 |
| `3m` | 49.03 |
| `6m` | 117.33 |
| `12m` | 229.9 |

###### 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. 60日年化波动率偏高，仓位和止损需要更保守

###### 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` | 72 |
| `signal` | bullish |
| `trend_stage` | 偏多震荡 |
| `headline` | 偏多震荡，现价在半年区间约 55.17% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：其他电子 / 旅游/免税；相关概念：并购重组 / 固态电池。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 24.1%，相对 MA60 高 3.8%，MA20 近阶段下行 0.8%。
- 3. 动量指标上，MACD 为金叉，DIF=-0.4062，DEA=-3.4803，柱体扩张；KDJ 为超买区，无交叉，K=91.16，D=80.71，J=112.07。
- 4. 最近支撑关注 61.5386 - 65.5386（均线共振区，强度中，距离现价约20.58%）。
- 5. 最近压力关注 79.9961 - 83.9961（成交密集区，强度强，距离现价约2.5%）。
- 6. 半年区间看，价格位于 55.2% 分位，半年高点 115.91（2026-07-01），半年低点 35.8（2026-02-05），位于半年区间中部，方向更依赖量能突破。

###### keywords

- 数量：5

- 1. 多头排列
- 2. MACD金叉
- 3. 零轴下方
- 4. KDJ超买
- 5. 半年中位

###### reasons

- 数量：4

- 1. 短中期均线多头排列
- 2. 价格高于 MA60 3.8%
- 3. MACD DIF 位于 DEA 上方
- 4. MACD 红柱扩张，动能增强

###### risks

- 数量：2

- 1. MACD 位于零轴下方
- 2. KDJ 处于超买区，已持续 3 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | -0.79 |
| `ma60_slope` | 2.4 |
| `price_vs_ma20` | 24.14 |
| `price_vs_ma60` | 3.8 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 74.714 |
| `ma10` | 67.413 |
| `ma20` | 64.4435 |
| `ma60` | 77.0745 |
| `ma120` | 60.8008 |
| `ma250` | 45.1843 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 24.29 |
| `ma10` | 11.91 |
| `ma20` | -0.79 |
| `ma60` | 2.4 |
| `ma120` | 2.61 |
| `ma250` | 2.31 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 7.07 |
| `ma10` | 18.67 |
| `ma20` | 24.14 |
| `ma60` | 3.8 |
| `ma120` | 31.58 |
| `ma250` | 77.05 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-0.4062，DEA=-3.4803，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | expanding |
| `histogram` | 6.1482 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | -0.4062 |
| `dea` | -3.4803 |
| `macd` | 6.1482 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=91.16，D=80.71，J=112.07 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 3 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 91.16 |
| `d` | 80.71 |
| `j` | 112.07 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 63.5386 |
| `zone_low` | 61.5386 |
| `zone_high` | 65.5386 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 66 |
| `date` | 近20日 |
| `touches` | 15 |
| `volume_ratio` | 1.25 |
| `reaction_pct` | 27.99 |
| `distance_pct` | 20.58 |

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口上沿
- 3. MA20

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口上沿、MA20
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约28.0%
- 5. 距离现价约20.6%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 81.9961 |
| `zone_low` | 79.9961 |
| `zone_high` | 83.9961 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 74 |
| `date` | 2026-08-11 |
| `touches` | 14 |
| `volume_ratio` | 1.52 |
| `reaction_pct` | 22.62 |
| `distance_pct` | 2.5 |

###### sources

- 数量：3

- 1. 20日高点
- 2. 成交密集区
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 20日高点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约22.6%
- 5. 距离现价约2.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 115.91 |
| `low` | 35.8 |
| `high_date` | 2026-07-01 |
| `low_date` | 2026-02-05 |
| `position_pct` | 55.17 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 -0.79% · 距MA60 3.8% | 偏多 | 0.5 |
| 2 | MACD | 金叉，DIF=-0.4062，DEA=-3.4803，柱体扩张 | 零轴 below · 柱体 expanding | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=91.16，D=80.71，J=112.07 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### evidence

- 数量：6

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | 价格高于 MA60 3.8% |
| 3 | positive | MACD DIF 位于 DEA 上方 |
| 4 | positive | MACD 红柱扩张，动能增强 |
| 5 | risk | MACD 位于零轴下方 |
| 6 | risk | KDJ 处于超买区，已持续 3 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 56.0 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向上跳空缺口，已回补；52周区间位置约60.98%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：2

- 1. 其他电子
- 2. 旅游/免税

###### concepts

- 数量：2

- 1. 并购重组
- 2. 固态电池

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：2

- 1. 其他电子
- 2. 旅游/免税

###### concepts

- 数量：2

- 1. 并购重组
- 2. 固态电池

###### regions

- 数量：0