# 佐力药业(300181) 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：佐力药业(300181)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:36
- 原始资产：300181_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：14.54
- 涨跌幅：-0.55%
- 前收/推断前收：14.62
- 成交量：215622.00
- 成交额：3.15亿
- 5日涨跌幅：+3.05%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：70.2；评级：偏多
- 摘要标题：上升趋势，现价在半年区间约 39.09% 位置
- 摘要分/趋势表达分：81.0
- 形态确认评分：39.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：偏弱，等待止跌确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +3.05%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +2.18%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -3.52%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +2.47%；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）：14.38 距离+1.07% 强度中
- 最近压力（形态确认层）：14.84 距离+2.08% 强度强
- 最近支撑（技术支撑按距离排序）：14.38 距离+1.07% 强度中
- 主要支撑（技术支撑按距离排序）：13.96 距离+4.02% 强度中
- 远端支撑（技术支撑按距离排序）：13.51 距离+7.09% 强度强
- 最近压力（技术压力按距离排序）：14.84 距离+2.08% 强度强
- 主要压力（技术压力按距离排序）：15.35 距离+5.56% 强度中
- 远端压力（技术压力按距离排序）：15.87 距离+9.12% 强度中
- 摘要关注支撑：13.51 距离+7.09% 强度强
- 摘要关注压力：14.84 距离+2.08% 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=14.37；MA10=14.35；MA20=14.30；MA60=13.88；MA120=14.68；MA250=16.14
- MACD最新：DIF=0.1131；DEA=0.0982；HIST=缺失 / null
- KDJ最新：K=62.10；D=56.95；J=72.40
- 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：39.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约26.6%，长周期风险中
- 偏向：bearish_wait_confirm
- 52周位置：+26.60%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260811 看涨吞没；方向=bullish；影响=68.8；证据=阳线实体覆盖前一日阴线实体 / 距今约1天，80日区间56.59%位置，量比1.23x
  - 20260807 看涨吞没；方向=bullish；影响=61.8；证据=阳线实体覆盖前一日阴线实体 / 距今约5天，80日区间50.24%位置，量比0.88x
  - 20260812 孕线十字；方向=neutral；影响=59.8；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54.63%位置，量比0.86x
  - 20260805 三只乌鸦；方向=bearish；影响=59.8；证据=连续三根阴线下压，卖盘延续性较强 / 距今约7天，80日区间44.15%位置，量比0.78x
  - 20260810 十字星；方向=neutral；影响=59.6；证据=实体很小，多空分歧加大 / 距今约2天，80日区间50.24%位置，量比0.9x
  - 20260804 看跌吞没；方向=bearish；影响=58.8；证据=阴线实体覆盖前一日阳线实体 / 距今约8天，80日区间49.51%位置，量比0.74x
  - 20260812 十字星；方向=neutral；影响=58.6；证据=实体很小，多空分歧加大 / 距今约0天，80日区间54.63%位置，量比0.86x
  - 20260812 看跌孕线；方向=bearish；影响=58.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约0天，80日区间54.63%位置，量比0.86x

## 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=215622.00；区间成交额=3.15亿；末条成交额=387.20万
- 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=1181609.00；区间成交额=17.01亿；末条成交额=3.15亿

## 10. 技术摘要原文

- 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 1.7%，相对 MA60 高 4.8%，MA20 近阶段上行 0.4%。
- 动量指标上，MACD 为金叉，DIF=0.1131，DEA=0.0982，柱体收缩；KDJ 为中性区，无交叉，K=62.1，D=56.95，J=72.4。
- 最近支撑关注 13.244 - 13.7729（成交密集区，强度强，距离现价约7.09%）。
- 最近压力关注 14.5775 - 15.1064（均线共振区，强度强，距离现价约2.08%）。
- 半年区间看，价格位于 39.1% 分位，半年高点 18.03（2026-02-06），半年低点 12.3（2026-06-22），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` | 2026-08-12T18:11:36 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `name` | 佐力药业 |
| `sector` | 化学制药 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 佐力药业发布公告，近日收到国家药品监督管理局签发的《药物临床试验批准通知书》，同意公司灵莲花颗粒开展新增功能主治的临床试验研究；佐力药业公告称，公司近日收到国家药监局签发的《药物临床试验批准通知书》，同意已上市产品灵莲花颗粒开展新增功能主治的临床试验研究；佐力药业发布公告，公司及控股子公司青海珠峰冬虫夏草药业有限公司共有4个品种入选《国家基本药物目录（2026年版）》。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/300181/AN202608121827905014.html |
| `latest_news_date` | 2026-08-12 |
| `discovery_score` | 0.62 |
| `discovery_source` | market-announcement |
| `news_event_count` | 12 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.692 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 7 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 4 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 2 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 佐力药业发布公告，近日收到国家药品监督管理局签发的《药物临床试验批准通知书》，同意公司灵莲花颗粒开展新增功能主治的临床试验研究；佐力药业公告称，公司近日收到国家药监局签发的《药物临床试验批准通知书》，同意已上市产品灵莲花颗粒开展新增功能主治的临床试验研究；佐力药业发布公告，公司及控股子公司青海珠峰冬虫夏草药业有限公司共有4个品种入选《国家基本药物目录（2026年版）》。 |
| `catalyst_brief` | 产品/资质获批；佐力药业发布公告，公司及控股子公司青海珠峰冬虫夏草药业有限公司共有4个品种入选《国家...。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 14.54 |
| `change_pct` | -0.55 |
| `prev_close` | 14.62 |
| `change_amount` | -0.08 |
| `five_day_change_pct` | 3.05 |
| `momentum_score` | 0.629 |
| `technical_score` | 70.2 |
| `technical_rating` | 偏多 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.8 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.8089 |
| `assigned_tier` | 2 |
| `tier_score` | 0.5994 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 14.5 |
| `high` | 14.93 |
| `low` | 14.42 |
| `volume` | 215622.0 |
| `turnover` | 314910895.5 |

##### concepts

- 数量：1

- 1. 化学制药

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-12

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### themes

- 数量：1

- 1. 化学制药

##### themes

- 数量：1

- 1. 化学制药

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 06042bffed39 |
| `title` | 佐力药业灵莲花颗粒临床试验获批 |
| `category` | 重大经营 |
| `subCategory` | 重大合同 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-12 16:56:00 |
| `latestSeenAt` | 2026-08-12 16:56:00 |
| `eventDate` | 2026-08-12 |
| `summary` | 8月12日，佐力药业（300181）发布公告，近日收到国家药品监督管理局签发的《药物临床试验批准通知书》，同意公司灵莲花颗粒开展新增功能主治的临床试验研究。 |
| `reason` | 命中重大合同关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `eventType` | 重大合同 |
| `category` | 重大经营 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 佐力药业：灵莲花颗粒临床试验获批 | 财中社 | 新闻 | 2026-08-12 16:56:00 | http://finance.eastmoney.com/a/202608123839218634.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | da281fb1d989 |
| `title` | 资金净流出 |
| `category` | 资金流向 |
| `subCategory` | 资金净流出 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-05 22:04:00 |
| `latestSeenAt` | 2026-08-12 16:56:00 |
| `eventDate` | 2026-08-12 |
| `summary` | 7.88 -1636.20 688026 洁特生物 -1.52 6.04 -1602.11 000963 华东医药 -1.04 1.69 -1530.80 600196 复星医药 -0.33 1.42 -1300.44 688759 必贝特 0.49 8.40 -1269.82 300181 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 2 |

###### extractedFacts

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

###### items

- 数量：2

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 细胞免疫治疗概念下跌0.08%，主力资金净流出45股 | 证券时报网 | 新闻 | 2026-08-12 16:56:00 | http://finance.eastmoney.com/a/202608123839222843.html |
| 2 | 医药电商概念下跌0.26% 24股主力资金净流出超千万元 | 证券时报网 | 新闻 | 2026-08-05 22:04:00 | http://finance.eastmoney.com/a/202608053832894574.html |

##### catalyst_stack

- 数量：2

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 佐力药业灵莲花颗粒临床试验获批 | 佐力药业发布公告，近日收到国家药品监督管理局签发的《药物临床试验批准通知书》，同意公司灵莲花颗粒开展新增功能主治的临床试验研究 | 重大经营 | 利好 | 中 | 10 |
| 2 | 佐力药业发布公告，公司及控股子公司青海珠峰冬虫夏草药业有限公司共有4个品种入选《国家基本药物目录（2026年版）》 | 佐力药业发布公告，公司及控股子公司青海珠峰冬虫夏草药业有限公司共有4个品种入选《国家基本药物目录（2026年版）》 | 产品业务 | 中性偏好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_TECH

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:08:22 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `name` | 佐力药业 |
| `is_star_market` | false |
| `is_chinext` | true |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-11 |
| `latest_kline_date` | 2026-08-12 |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

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

##### cache_policy

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

##### data_quality

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

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 3.05 |
| `bars` | 20 |
| `start_close` | 14.11 |
| `latest_close` | 14.54 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 2 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 3 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 4 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 5 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 6 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 3.05 |
| `bars` | 20 |
| `start_close` | 14.11 |
| `latest_close` | 14.54 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 2 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 3 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 4 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 5 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 6 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 2.18 |
| `bars` | 20 |
| `start_close` | 14.23 |
| `latest_close` | 14.54 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260729 | 14.01 | 14.23 | 14.3 | 13.98 | 153662.0 | 217946050.66 | 217946050.66 | 1.86 | longbridge-kline |
| 2 | 300181 | 20260730 | 14.2 | 14.38 | 14.8 | 14.05 | 258771.0 | 374919168.71 | 374919168.71 | 1.05 | longbridge-kline |
| 3 | 300181 | 20260731 | 14.15 | 14.42 | 14.48 | 14.12 | 182830.0 | 262700737.09 | 262700737.09 | 0.28 | longbridge-kline |
| 4 | 300181 | 20260803 | 14.36 | 14.41 | 14.5 | 14.31 | 129268.0 | 186202356.72 | 186202356.72 | -0.07 | longbridge-kline |
| 5 | 300181 | 20260804 | 14.48 | 14.33 | 14.6 | 14.25 | 184971.0 | 266391505.7 | 266391505.7 | -0.56 | longbridge-kline |
| 6 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 7 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 8 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 9 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 10 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 11 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -3.52 |
| `bars` | 22 |
| `start_close` | 15.07 |
| `latest_close` | 14.54 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260715 | 14.56 | 15.07 | 15.24 | 14.45 | 471480.0 | 704712402.59 | 704712402.59 | 1.34 | longbridge-kline |
| 2 | 300181 | 20260716 | 14.9 | 14.74 | 15.06 | 14.46 | 379994.0 | 560343002.96 | 560343002.96 | -2.19 | longbridge-kline |
| 3 | 300181 | 20260717 | 14.61 | 13.87 | 14.82 | 13.84 | 373272.0 | 528738407.44 | 528738407.44 | -5.9 | longbridge-kline |
| 4 | 300181 | 20260720 | 13.82 | 14.77 | 14.98 | 13.75 | 416736.0 | 604910531.55 | 604910531.55 | 6.49 | longbridge-kline |
| 5 | 300181 | 20260721 | 14.63 | 14.48 | 14.91 | 14.36 | 340280.0 | 495864471.26 | 495864471.26 | -1.96 | longbridge-kline |
| 6 | 300181 | 20260722 | 14.4 | 14.35 | 14.75 | 14.15 | 283009.0 | 408673124.73 | 408673124.73 | -0.9 | longbridge-kline |
| 7 | 300181 | 20260723 | 14.28 | 14.3 | 14.45 | 14.06 | 194336.0 | 276465931.19 | 276465931.19 | -0.35 | longbridge-kline |
| 8 | 300181 | 20260724 | 14.2 | 13.65 | 14.46 | 13.64 | 223881.0 | 311385993.55 | 311385993.55 | -4.55 | longbridge-kline |
| 9 | 300181 | 20260727 | 13.65 | 14.04 | 14.13 | 13.55 | 166093.0 | 231966834.28 | 231966834.28 | 2.86 | longbridge-kline |
| 10 | 300181 | 20260728 | 13.98 | 13.97 | 14.1 | 13.83 | 108678.0 | 151530209.14 | 151530209.14 | -0.5 | longbridge-kline |
| 11 | 300181 | 20260729 | 14.01 | 14.23 | 14.3 | 13.98 | 153662.0 | 217946050.66 | 217946050.66 | 1.86 | longbridge-kline |
| 12 | 300181 | 20260730 | 14.2 | 14.38 | 14.8 | 14.05 | 258771.0 | 374919168.71 | 374919168.71 | 1.05 | longbridge-kline |
| 13 | 300181 | 20260731 | 14.15 | 14.42 | 14.48 | 14.12 | 182830.0 | 262700737.09 | 262700737.09 | 0.28 | longbridge-kline |
| 14 | 300181 | 20260803 | 14.36 | 14.41 | 14.5 | 14.31 | 129268.0 | 186202356.72 | 186202356.72 | -0.07 | longbridge-kline |
| 15 | 300181 | 20260804 | 14.48 | 14.33 | 14.6 | 14.25 | 184971.0 | 266391505.7 | 266391505.7 | -0.56 | longbridge-kline |
| 16 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 17 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 18 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 19 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 20 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 21 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 2.47 |
| `bars` | 62 |
| `start_close` | 14.19 |
| `latest_close` | 14.54 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260519 | 14.22 | 14.19 | 14.31 | 14.07 | 50467.0 | 73328173.0 | 73328173.0 | -0.21 | longbridge-kline |
| 2 | 300181 | 20260520 | 14.15 | 13.98 | 14.17 | 13.9 | 66484.0 | 95379566.96 | 95379566.96 | -1.48 | longbridge-kline |
| 3 | 300181 | 20260521 | 13.98 | 14.03 | 14.26 | 13.95 | 81575.0 | 118037781.0 | 118037781.0 | 0.36 | longbridge-kline |
| 4 | 300181 | 20260522 | 14.03 | 13.87 | 14.07 | 13.77 | 69458.0 | 98902219.62 | 98902219.62 | -1.14 | longbridge-kline |
| 5 | 300181 | 20260525 | 13.85 | 13.67 | 13.86 | 13.55 | 91413.0 | 128129035.2 | 128129035.2 | -1.44 | longbridge-kline |
| 6 | 300181 | 20260526 | 13.67 | 13.58 | 13.79 | 13.45 | 84335.0 | 117435607.84 | 117435607.84 | -0.66 | longbridge-kline |
| 7 | 300181 | 20260527 | 13.6 | 13.87 | 14.06 | 13.54 | 129697.0 | 184604103.19 | 184604103.19 | 2.14 | longbridge-kline |
| 8 | 300181 | 20260528 | 13.99 | 13.56 | 13.99 | 13.51 | 84218.0 | 115255024.9 | 115255024.9 | -2.24 | longbridge-kline |
| 9 | 300181 | 20260529 | 13.57 | 13.83 | 13.97 | 13.55 | 89866.0 | 124023006.0 | 124023006.0 | 1.99 | longbridge-kline |
| 10 | 300181 | 20260601 | 13.99 | 14.19 | 14.32 | 13.9 | 97124.0 | 137351043.0 | 137351043.0 | 2.6 | longbridge-kline |
| 11 | 300181 | 20260602 | 14.11 | 13.92 | 14.21 | 13.92 | 73282.0 | 102861458.0 | 102861458.0 | -1.9 | longbridge-kline |
| 12 | 300181 | 20260603 | 13.95 | 13.68 | 14.0 | 13.64 | 74152.0 | 102036047.58 | 102036047.58 | -1.72 | longbridge-kline |
| 13 | 300181 | 20260604 | 13.68 | 13.51 | 13.77 | 13.49 | 58623.0 | 79631753.0 | 79631753.0 | -1.24 | longbridge-kline |
| 14 | 300181 | 20260605 | 13.55 | 13.49 | 13.71 | 13.45 | 69091.0 | 93774485.41 | 93774485.41 | -0.15 | longbridge-kline |
| 15 | 300181 | 20260608 | 13.41 | 13.17 | 13.55 | 13.06 | 98772.0 | 130556476.05 | 130556476.05 | -2.37 | longbridge-kline |
| 16 | 300181 | 20260609 | 13.16 | 12.96 | 13.2 | 12.93 | 70943.0 | 92278847.0 | 92278847.0 | -1.59 | longbridge-kline |
| 17 | 300181 | 20260610 | 13.0 | 13.39 | 13.47 | 12.84 | 114298.0 | 150686263.65 | 150686263.65 | 3.32 | longbridge-kline |
| 18 | 300181 | 20260611 | 13.26 | 13.08 | 13.33 | 13.02 | 81803.0 | 107378919.9 | 107378919.9 | -2.32 | longbridge-kline |
| 19 | 300181 | 20260612 | 13.11 | 13.27 | 13.43 | 13.04 | 103231.0 | 136963113.08 | 136963113.08 | 1.45 | longbridge-kline |
| 20 | 300181 | 20260615 | 13.28 | 13.34 | 13.43 | 13.21 | 86270.0 | 114711395.3 | 114711395.3 | 0.53 | longbridge-kline |
| 21 | 300181 | 20260616 | 13.34 | 13.16 | 13.34 | 13.11 | 65961.0 | 86769420.27 | 86769420.27 | -1.35 | longbridge-kline |
| 22 | 300181 | 20260617 | 13.17 | 13.04 | 13.19 | 12.99 | 66283.0 | 86622499.6 | 86622499.6 | -0.91 | longbridge-kline |
| 23 | 300181 | 20260618 | 13.0 | 12.83 | 13.12 | 12.74 | 122395.0 | 157453680.99 | 157453680.99 | -1.61 | longbridge-kline |
| 24 | 300181 | 20260622 | 12.83 | 12.88 | 12.89 | 12.3 | 156264.0 | 196675094.77 | 196675094.77 | 0.39 | longbridge-kline |
| 25 | 300181 | 20260623 | 12.86 | 13.61 | 13.8 | 12.85 | 267399.0 | 362352199.69 | 362352199.69 | 5.67 | longbridge-kline |
| 26 | 300181 | 20260624 | 13.59 | 13.31 | 13.83 | 13.28 | 180419.0 | 243332875.97 | 243332875.97 | -2.2 | longbridge-kline |
| 27 | 300181 | 20260625 | 13.19 | 13.28 | 13.48 | 12.82 | 153144.0 | 201384225.23 | 201384225.23 | -0.23 | longbridge-kline |
| 28 | 300181 | 20260626 | 13.22 | 12.86 | 13.37 | 12.85 | 102989.0 | 134039993.15 | 134039993.15 | -3.16 | longbridge-kline |
| 29 | 300181 | 20260629 | 12.81 | 13.83 | 14.0 | 12.57 | 302664.0 | 410598572.12 | 410598572.12 | 7.54 | longbridge-kline |
| 30 | 300181 | 20260630 | 13.87 | 14.1 | 14.18 | 13.53 | 232399.0 | 322212449.97 | 322212449.97 | 1.95 | longbridge-kline |
| 31 | 300181 | 20260701 | 14.0 | 14.39 | 14.41 | 13.75 | 203962.0 | 288441172.59 | 288441172.59 | 2.06 | longbridge-kline |
| 32 | 300181 | 20260702 | 14.37 | 14.21 | 14.67 | 14.12 | 163021.0 | 233759250.31 | 233759250.31 | -1.25 | longbridge-kline |
| 33 | 300181 | 20260703 | 14.34 | 14.17 | 14.55 | 14.05 | 128143.0 | 181721458.16 | 181721458.16 | -0.28 | longbridge-kline |
| 34 | 300181 | 20260706 | 14.18 | 14.37 | 14.72 | 14.0 | 236613.0 | 340792690.96 | 340792690.96 | 1.41 | longbridge-kline |
| 35 | 300181 | 20260707 | 14.23 | 13.78 | 14.23 | 13.76 | 145749.0 | 203045870.69 | 203045870.69 | -4.11 | longbridge-kline |
| 36 | 300181 | 20260708 | 13.8 | 13.71 | 14.08 | 13.61 | 118299.0 | 163402199.0 | 163402199.0 | -0.51 | longbridge-kline |
| 37 | 300181 | 20260709 | 13.64 | 13.32 | 13.77 | 13.2 | 174720.0 | 234157344.41 | 234157344.41 | -2.84 | longbridge-kline |
| 38 | 300181 | 20260710 | 13.26 | 13.46 | 13.79 | 13.18 | 150833.0 | 204402689.0 | 204402689.0 | 1.05 | longbridge-kline |
| 39 | 300181 | 20260713 | 13.53 | 14.13 | 14.37 | 13.53 | 302645.0 | 425464548.04 | 425464548.04 | 4.98 | longbridge-kline |
| 40 | 300181 | 20260714 | 13.98 | 14.87 | 14.95 | 13.82 | 428925.0 | 626718843.45 | 626718843.45 | 5.24 | longbridge-kline |
| 41 | 300181 | 20260715 | 14.56 | 15.07 | 15.24 | 14.45 | 471480.0 | 704712402.59 | 704712402.59 | 1.34 | longbridge-kline |
| 42 | 300181 | 20260716 | 14.9 | 14.74 | 15.06 | 14.46 | 379994.0 | 560343002.96 | 560343002.96 | -2.19 | longbridge-kline |
| 43 | 300181 | 20260717 | 14.61 | 13.87 | 14.82 | 13.84 | 373272.0 | 528738407.44 | 528738407.44 | -5.9 | longbridge-kline |
| 44 | 300181 | 20260720 | 13.82 | 14.77 | 14.98 | 13.75 | 416736.0 | 604910531.55 | 604910531.55 | 6.49 | longbridge-kline |
| 45 | 300181 | 20260721 | 14.63 | 14.48 | 14.91 | 14.36 | 340280.0 | 495864471.26 | 495864471.26 | -1.96 | longbridge-kline |
| 46 | 300181 | 20260722 | 14.4 | 14.35 | 14.75 | 14.15 | 283009.0 | 408673124.73 | 408673124.73 | -0.9 | longbridge-kline |
| 47 | 300181 | 20260723 | 14.28 | 14.3 | 14.45 | 14.06 | 194336.0 | 276465931.19 | 276465931.19 | -0.35 | longbridge-kline |
| 48 | 300181 | 20260724 | 14.2 | 13.65 | 14.46 | 13.64 | 223881.0 | 311385993.55 | 311385993.55 | -4.55 | longbridge-kline |
| 49 | 300181 | 20260727 | 13.65 | 14.04 | 14.13 | 13.55 | 166093.0 | 231966834.28 | 231966834.28 | 2.86 | longbridge-kline |
| 50 | 300181 | 20260728 | 13.98 | 13.97 | 14.1 | 13.83 | 108678.0 | 151530209.14 | 151530209.14 | -0.5 | longbridge-kline |
| 51 | 300181 | 20260729 | 14.01 | 14.23 | 14.3 | 13.98 | 153662.0 | 217946050.66 | 217946050.66 | 1.86 | longbridge-kline |
| 52 | 300181 | 20260730 | 14.2 | 14.38 | 14.8 | 14.05 | 258771.0 | 374919168.71 | 374919168.71 | 1.05 | longbridge-kline |
| 53 | 300181 | 20260731 | 14.15 | 14.42 | 14.48 | 14.12 | 182830.0 | 262700737.09 | 262700737.09 | 0.28 | longbridge-kline |
| 54 | 300181 | 20260803 | 14.36 | 14.41 | 14.5 | 14.31 | 129268.0 | 186202356.72 | 186202356.72 | -0.07 | longbridge-kline |
| 55 | 300181 | 20260804 | 14.48 | 14.33 | 14.6 | 14.25 | 184971.0 | 266391505.7 | 266391505.7 | -0.56 | longbridge-kline |
| 56 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 57 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 58 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 59 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 60 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 61 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260211 | 16.94 | 16.71 | 16.97 | 16.71 | 102734.0 | 176112894.0 | 176112894.0 | -1.18 | longbridge-kline |
| 2 | 300181 | 20260212 | 16.71 | 16.55 | 16.74 | 16.53 | 107934.0 | 183047257.0 | 183047257.0 | -0.96 | longbridge-kline |
| 3 | 300181 | 20260213 | 16.53 | 16.24 | 16.62 | 16.23 | 121198.0 | 203269965.75 | 203269965.75 | -1.87 | longbridge-kline |
| 4 | 300181 | 20260224 | 16.4 | 16.53 | 16.63 | 16.3 | 95019.0 | 159975711.45 | 159975711.45 | 1.79 | longbridge-kline |
| 5 | 300181 | 20260225 | 16.53 | 16.53 | 16.64 | 16.48 | 69599.0 | 117710511.0 | 117710511.0 | 0.0 | longbridge-kline |
| 6 | 300181 | 20260226 | 16.53 | 16.42 | 16.58 | 16.39 | 68692.0 | 115422261.56 | 115422261.56 | -0.67 | longbridge-kline |
| 7 | 300181 | 20260227 | 16.39 | 16.37 | 16.43 | 16.26 | 61793.0 | 103105389.0 | 103105389.0 | -0.3 | longbridge-kline |
| 8 | 300181 | 20260302 | 16.25 | 16.05 | 16.36 | 16.0 | 94577.0 | 155718392.12 | 155718392.12 | -1.95 | longbridge-kline |
| 9 | 300181 | 20260303 | 16.03 | 15.83 | 16.17 | 15.78 | 98202.0 | 159756254.74 | 159756254.74 | -1.37 | longbridge-kline |
| 10 | 300181 | 20260304 | 15.76 | 15.53 | 15.87 | 15.48 | 138099.0 | 220808525.43 | 220808525.43 | -1.9 | longbridge-kline |
| 11 | 300181 | 20260305 | 15.7 | 15.67 | 15.75 | 15.57 | 62092.0 | 99385919.92 | 99385919.92 | 0.9 | longbridge-kline |
| 12 | 300181 | 20260306 | 15.63 | 15.89 | 15.91 | 15.59 | 60391.0 | 97782299.22 | 97782299.22 | 1.4 | longbridge-kline |
| 13 | 300181 | 20260309 | 15.75 | 15.88 | 15.92 | 15.62 | 86635.0 | 139713586.7 | 139713586.7 | -0.06 | longbridge-kline |
| 14 | 300181 | 20260310 | 15.96 | 16.17 | 16.19 | 15.94 | 70164.0 | 115531143.49 | 115531143.49 | 1.83 | longbridge-kline |
| 15 | 300181 | 20260311 | 16.13 | 16.17 | 16.27 | 16.05 | 58376.0 | 96349167.49 | 96349167.49 | 0.0 | longbridge-kline |
| 16 | 300181 | 20260312 | 16.11 | 15.95 | 16.19 | 15.91 | 75480.0 | 123457396.0 | 123457396.0 | -1.36 | longbridge-kline |
| 17 | 300181 | 20260313 | 15.94 | 15.92 | 16.08 | 15.91 | 55491.0 | 90722249.0 | 90722249.0 | -0.19 | longbridge-kline |
| 18 | 300181 | 20260316 | 15.89 | 16.06 | 16.22 | 15.83 | 124921.0 | 204100402.36 | 204100402.36 | 0.88 | longbridge-kline |
| 19 | 300181 | 20260317 | 16.06 | 16.17 | 16.42 | 15.98 | 110658.0 | 183042566.0 | 183042566.0 | 0.68 | longbridge-kline |
| 20 | 300181 | 20260318 | 16.13 | 16.0 | 16.21 | 15.93 | 61297.0 | 100291856.0 | 100291856.0 | -1.05 | longbridge-kline |
| 21 | 300181 | 20260319 | 15.86 | 15.52 | 15.98 | 15.47 | 103784.0 | 166241140.0 | 166241140.0 | -3.0 | longbridge-kline |
| 22 | 300181 | 20260320 | 15.64 | 15.63 | 15.99 | 15.62 | 115620.0 | 186557636.0 | 186557636.0 | 0.71 | longbridge-kline |
| 23 | 300181 | 20260323 | 15.45 | 15.07 | 15.7 | 14.95 | 151938.0 | 236183143.18 | 236183143.18 | -3.58 | longbridge-kline |
| 24 | 300181 | 20260324 | 15.28 | 15.07 | 15.3 | 14.95 | 91748.0 | 141533808.76 | 141533808.76 | 0.0 | longbridge-kline |
| 25 | 300181 | 20260325 | 15.11 | 14.93 | 15.19 | 14.85 | 115860.0 | 178158980.76 | 178158980.76 | -0.93 | longbridge-kline |
| 26 | 300181 | 20260326 | 14.9 | 14.59 | 15.1 | 14.55 | 123921.0 | 187453419.16 | 187453419.16 | -2.28 | longbridge-kline |
| 27 | 300181 | 20260327 | 14.48 | 15.19 | 15.24 | 14.46 | 162088.0 | 248696218.22 | 248696218.22 | 4.11 | longbridge-kline |
| 28 | 300181 | 20260330 | 15.05 | 15.43 | 15.62 | 15.01 | 125040.0 | 196193250.55 | 196193250.55 | 1.58 | longbridge-kline |
| 29 | 300181 | 20260331 | 15.36 | 15.28 | 15.57 | 15.23 | 85845.0 | 134995276.9 | 134995276.9 | -0.97 | longbridge-kline |
| 30 | 300181 | 20260401 | 15.45 | 15.82 | 15.9 | 15.41 | 154067.0 | 247605289.76 | 247605289.76 | 3.53 | longbridge-kline |
| 31 | 300181 | 20260402 | 15.77 | 15.66 | 15.85 | 15.57 | 97198.0 | 155986229.34 | 155986229.34 | -1.01 | longbridge-kline |
| 32 | 300181 | 20260403 | 15.59 | 15.16 | 15.64 | 15.13 | 80502.0 | 125891246.84 | 125891246.84 | -3.19 | longbridge-kline |
| 33 | 300181 | 20260407 | 15.29 | 14.99 | 15.32 | 14.96 | 66396.0 | 102564696.56 | 102564696.56 | -1.12 | longbridge-kline |
| 34 | 300181 | 20260408 | 15.25 | 15.43 | 15.53 | 15.21 | 113413.0 | 177947431.31 | 177947431.31 | 2.94 | longbridge-kline |
| 35 | 300181 | 20260409 | 15.34 | 15.31 | 15.7 | 15.28 | 91282.0 | 144279485.21 | 144279485.21 | -0.78 | longbridge-kline |
| 36 | 300181 | 20260410 | 15.34 | 15.35 | 15.59 | 15.34 | 65887.0 | 104043554.0 | 104043554.0 | 0.26 | longbridge-kline |
| 37 | 300181 | 20260413 | 15.25 | 15.12 | 15.33 | 15.07 | 61066.0 | 94666638.4 | 94666638.4 | -1.5 | longbridge-kline |
| 38 | 300181 | 20260414 | 15.16 | 15.19 | 15.24 | 15.01 | 60801.0 | 94012803.0 | 94012803.0 | 0.46 | longbridge-kline |
| 39 | 300181 | 20260415 | 15.35 | 15.71 | 15.75 | 15.21 | 152885.0 | 243122253.65 | 243122253.65 | 3.42 | longbridge-kline |
| 40 | 300181 | 20260416 | 15.63 | 15.56 | 15.7 | 15.52 | 83054.0 | 132231434.69 | 132231434.69 | -0.95 | longbridge-kline |
| 41 | 300181 | 20260417 | 15.55 | 15.22 | 15.56 | 15.19 | 98488.0 | 153849116.35 | 153849116.35 | -2.19 | longbridge-kline |
| 42 | 300181 | 20260420 | 15.3 | 15.28 | 15.41 | 15.17 | 58128.0 | 90934491.39 | 90934491.39 | 0.39 | longbridge-kline |
| 43 | 300181 | 20260421 | 15.29 | 15.16 | 15.43 | 15.13 | 63061.0 | 98086504.64 | 98086504.64 | -0.79 | longbridge-kline |
| 44 | 300181 | 20260422 | 15.22 | 15.57 | 15.68 | 15.1 | 113895.0 | 180135592.51 | 180135592.51 | 2.7 | longbridge-kline |
| 45 | 300181 | 20260423 | 15.53 | 16.21 | 16.4 | 15.49 | 220723.0 | 360875128.14 | 360875128.14 | 4.11 | longbridge-kline |
| 46 | 300181 | 20260424 | 16.06 | 16.24 | 16.29 | 15.98 | 124893.0 | 206301071.0 | 206301071.0 | 0.19 | longbridge-kline |
| 47 | 300181 | 20260427 | 15.45 | 15.09 | 15.46 | 15.08 | 357481.0 | 557344841.34 | 557344841.34 | -7.08 | longbridge-kline |
| 48 | 300181 | 20260428 | 15.09 | 14.87 | 15.43 | 14.82 | 175229.0 | 270016096.67 | 270016096.67 | -1.46 | longbridge-kline |
| 49 | 300181 | 20260429 | 14.83 | 15.07 | 15.19 | 14.82 | 92792.0 | 142830948.13 | 142830948.13 | 1.34 | longbridge-kline |
| 50 | 300181 | 20260430 | 15.04 | 14.86 | 15.11 | 14.82 | 90168.0 | 137737316.3 | 137737316.3 | -1.39 | longbridge-kline |
| 51 | 300181 | 20260506 | 15.02 | 14.87 | 15.02 | 14.76 | 132595.0 | 201602246.31 | 201602246.31 | 0.07 | longbridge-kline |
| 52 | 300181 | 20260507 | 14.9 | 14.84 | 14.91 | 14.8 | 94734.0 | 143785010.0 | 143785010.0 | -0.2 | longbridge-kline |
| 53 | 300181 | 20260508 | 14.86 | 14.87 | 14.94 | 14.82 | 78490.0 | 119463372.88 | 119463372.88 | 0.2 | longbridge-kline |
| 54 | 300181 | 20260511 | 14.87 | 14.77 | 14.88 | 14.67 | 133237.0 | 201174522.68 | 201174522.68 | -0.67 | longbridge-kline |
| 55 | 300181 | 20260512 | 14.78 | 14.79 | 14.85 | 14.7 | 81960.0 | 123942309.0 | 123942309.0 | 0.14 | longbridge-kline |
| 56 | 300181 | 20260513 | 14.83 | 14.71 | 14.84 | 14.7 | 85592.0 | 129153762.59 | 129153762.59 | -0.54 | longbridge-kline |
| 57 | 300181 | 20260514 | 14.7 | 14.49 | 14.74 | 14.49 | 102859.0 | 153626442.52 | 153626442.52 | -1.5 | longbridge-kline |
| 58 | 300181 | 20260515 | 14.46 | 14.46 | 14.64 | 14.37 | 68731.0 | 102142549.33 | 102142549.33 | -0.21 | longbridge-kline |
| 59 | 300181 | 20260518 | 14.44 | 14.22 | 14.5 | 14.09 | 87042.0 | 126778125.02 | 126778125.02 | -1.66 | longbridge-kline |
| 60 | 300181 | 20260519 | 14.22 | 14.19 | 14.31 | 14.07 | 50467.0 | 73328173.0 | 73328173.0 | -0.21 | longbridge-kline |
| 61 | 300181 | 20260520 | 14.15 | 13.98 | 14.17 | 13.9 | 66484.0 | 95379566.96 | 95379566.96 | -1.48 | longbridge-kline |
| 62 | 300181 | 20260521 | 13.98 | 14.03 | 14.26 | 13.95 | 81575.0 | 118037781.0 | 118037781.0 | 0.36 | longbridge-kline |
| 63 | 300181 | 20260522 | 14.03 | 13.87 | 14.07 | 13.77 | 69458.0 | 98902219.62 | 98902219.62 | -1.14 | longbridge-kline |
| 64 | 300181 | 20260525 | 13.85 | 13.67 | 13.86 | 13.55 | 91413.0 | 128129035.2 | 128129035.2 | -1.44 | longbridge-kline |
| 65 | 300181 | 20260526 | 13.67 | 13.58 | 13.79 | 13.45 | 84335.0 | 117435607.84 | 117435607.84 | -0.66 | longbridge-kline |
| 66 | 300181 | 20260527 | 13.6 | 13.87 | 14.06 | 13.54 | 129697.0 | 184604103.19 | 184604103.19 | 2.14 | longbridge-kline |
| 67 | 300181 | 20260528 | 13.99 | 13.56 | 13.99 | 13.51 | 84218.0 | 115255024.9 | 115255024.9 | -2.24 | longbridge-kline |
| 68 | 300181 | 20260529 | 13.57 | 13.83 | 13.97 | 13.55 | 89866.0 | 124023006.0 | 124023006.0 | 1.99 | longbridge-kline |
| 69 | 300181 | 20260601 | 13.99 | 14.19 | 14.32 | 13.9 | 97124.0 | 137351043.0 | 137351043.0 | 2.6 | longbridge-kline |
| 70 | 300181 | 20260602 | 14.11 | 13.92 | 14.21 | 13.92 | 73282.0 | 102861458.0 | 102861458.0 | -1.9 | longbridge-kline |
| 71 | 300181 | 20260603 | 13.95 | 13.68 | 14.0 | 13.64 | 74152.0 | 102036047.58 | 102036047.58 | -1.72 | longbridge-kline |
| 72 | 300181 | 20260604 | 13.68 | 13.51 | 13.77 | 13.49 | 58623.0 | 79631753.0 | 79631753.0 | -1.24 | longbridge-kline |
| 73 | 300181 | 20260605 | 13.55 | 13.49 | 13.71 | 13.45 | 69091.0 | 93774485.41 | 93774485.41 | -0.15 | longbridge-kline |
| 74 | 300181 | 20260608 | 13.41 | 13.17 | 13.55 | 13.06 | 98772.0 | 130556476.05 | 130556476.05 | -2.37 | longbridge-kline |
| 75 | 300181 | 20260609 | 13.16 | 12.96 | 13.2 | 12.93 | 70943.0 | 92278847.0 | 92278847.0 | -1.59 | longbridge-kline |
| 76 | 300181 | 20260610 | 13.0 | 13.39 | 13.47 | 12.84 | 114298.0 | 150686263.65 | 150686263.65 | 3.32 | longbridge-kline |
| 77 | 300181 | 20260611 | 13.26 | 13.08 | 13.33 | 13.02 | 81803.0 | 107378919.9 | 107378919.9 | -2.32 | longbridge-kline |
| 78 | 300181 | 20260612 | 13.11 | 13.27 | 13.43 | 13.04 | 103231.0 | 136963113.08 | 136963113.08 | 1.45 | longbridge-kline |
| 79 | 300181 | 20260615 | 13.28 | 13.34 | 13.43 | 13.21 | 86270.0 | 114711395.3 | 114711395.3 | 0.53 | longbridge-kline |
| 80 | 300181 | 20260616 | 13.34 | 13.16 | 13.34 | 13.11 | 65961.0 | 86769420.27 | 86769420.27 | -1.35 | longbridge-kline |
| 81 | 300181 | 20260617 | 13.17 | 13.04 | 13.19 | 12.99 | 66283.0 | 86622499.6 | 86622499.6 | -0.91 | longbridge-kline |
| 82 | 300181 | 20260618 | 13.0 | 12.83 | 13.12 | 12.74 | 122395.0 | 157453680.99 | 157453680.99 | -1.61 | longbridge-kline |
| 83 | 300181 | 20260622 | 12.83 | 12.88 | 12.89 | 12.3 | 156264.0 | 196675094.77 | 196675094.77 | 0.39 | longbridge-kline |
| 84 | 300181 | 20260623 | 12.86 | 13.61 | 13.8 | 12.85 | 267399.0 | 362352199.69 | 362352199.69 | 5.67 | longbridge-kline |
| 85 | 300181 | 20260624 | 13.59 | 13.31 | 13.83 | 13.28 | 180419.0 | 243332875.97 | 243332875.97 | -2.2 | longbridge-kline |
| 86 | 300181 | 20260625 | 13.19 | 13.28 | 13.48 | 12.82 | 153144.0 | 201384225.23 | 201384225.23 | -0.23 | longbridge-kline |
| 87 | 300181 | 20260626 | 13.22 | 12.86 | 13.37 | 12.85 | 102989.0 | 134039993.15 | 134039993.15 | -3.16 | longbridge-kline |
| 88 | 300181 | 20260629 | 12.81 | 13.83 | 14.0 | 12.57 | 302664.0 | 410598572.12 | 410598572.12 | 7.54 | longbridge-kline |
| 89 | 300181 | 20260630 | 13.87 | 14.1 | 14.18 | 13.53 | 232399.0 | 322212449.97 | 322212449.97 | 1.95 | longbridge-kline |
| 90 | 300181 | 20260701 | 14.0 | 14.39 | 14.41 | 13.75 | 203962.0 | 288441172.59 | 288441172.59 | 2.06 | longbridge-kline |
| 91 | 300181 | 20260702 | 14.37 | 14.21 | 14.67 | 14.12 | 163021.0 | 233759250.31 | 233759250.31 | -1.25 | longbridge-kline |
| 92 | 300181 | 20260703 | 14.34 | 14.17 | 14.55 | 14.05 | 128143.0 | 181721458.16 | 181721458.16 | -0.28 | longbridge-kline |
| 93 | 300181 | 20260706 | 14.18 | 14.37 | 14.72 | 14.0 | 236613.0 | 340792690.96 | 340792690.96 | 1.41 | longbridge-kline |
| 94 | 300181 | 20260707 | 14.23 | 13.78 | 14.23 | 13.76 | 145749.0 | 203045870.69 | 203045870.69 | -4.11 | longbridge-kline |
| 95 | 300181 | 20260708 | 13.8 | 13.71 | 14.08 | 13.61 | 118299.0 | 163402199.0 | 163402199.0 | -0.51 | longbridge-kline |
| 96 | 300181 | 20260709 | 13.64 | 13.32 | 13.77 | 13.2 | 174720.0 | 234157344.41 | 234157344.41 | -2.84 | longbridge-kline |
| 97 | 300181 | 20260710 | 13.26 | 13.46 | 13.79 | 13.18 | 150833.0 | 204402689.0 | 204402689.0 | 1.05 | longbridge-kline |
| 98 | 300181 | 20260713 | 13.53 | 14.13 | 14.37 | 13.53 | 302645.0 | 425464548.04 | 425464548.04 | 4.98 | longbridge-kline |
| 99 | 300181 | 20260714 | 13.98 | 14.87 | 14.95 | 13.82 | 428925.0 | 626718843.45 | 626718843.45 | 5.24 | longbridge-kline |
| 100 | 300181 | 20260715 | 14.56 | 15.07 | 15.24 | 14.45 | 471480.0 | 704712402.59 | 704712402.59 | 1.34 | longbridge-kline |
| 101 | 300181 | 20260716 | 14.9 | 14.74 | 15.06 | 14.46 | 379994.0 | 560343002.96 | 560343002.96 | -2.19 | longbridge-kline |
| 102 | 300181 | 20260717 | 14.61 | 13.87 | 14.82 | 13.84 | 373272.0 | 528738407.44 | 528738407.44 | -5.9 | longbridge-kline |
| 103 | 300181 | 20260720 | 13.82 | 14.77 | 14.98 | 13.75 | 416736.0 | 604910531.55 | 604910531.55 | 6.49 | longbridge-kline |
| 104 | 300181 | 20260721 | 14.63 | 14.48 | 14.91 | 14.36 | 340280.0 | 495864471.26 | 495864471.26 | -1.96 | longbridge-kline |
| 105 | 300181 | 20260722 | 14.4 | 14.35 | 14.75 | 14.15 | 283009.0 | 408673124.73 | 408673124.73 | -0.9 | longbridge-kline |
| 106 | 300181 | 20260723 | 14.28 | 14.3 | 14.45 | 14.06 | 194336.0 | 276465931.19 | 276465931.19 | -0.35 | longbridge-kline |
| 107 | 300181 | 20260724 | 14.2 | 13.65 | 14.46 | 13.64 | 223881.0 | 311385993.55 | 311385993.55 | -4.55 | longbridge-kline |
| 108 | 300181 | 20260727 | 13.65 | 14.04 | 14.13 | 13.55 | 166093.0 | 231966834.28 | 231966834.28 | 2.86 | longbridge-kline |
| 109 | 300181 | 20260728 | 13.98 | 13.97 | 14.1 | 13.83 | 108678.0 | 151530209.14 | 151530209.14 | -0.5 | longbridge-kline |
| 110 | 300181 | 20260729 | 14.01 | 14.23 | 14.3 | 13.98 | 153662.0 | 217946050.66 | 217946050.66 | 1.86 | longbridge-kline |
| 111 | 300181 | 20260730 | 14.2 | 14.38 | 14.8 | 14.05 | 258771.0 | 374919168.71 | 374919168.71 | 1.05 | longbridge-kline |
| 112 | 300181 | 20260731 | 14.15 | 14.42 | 14.48 | 14.12 | 182830.0 | 262700737.09 | 262700737.09 | 0.28 | longbridge-kline |
| 113 | 300181 | 20260803 | 14.36 | 14.41 | 14.5 | 14.31 | 129268.0 | 186202356.72 | 186202356.72 | -0.07 | longbridge-kline |
| 114 | 300181 | 20260804 | 14.48 | 14.33 | 14.6 | 14.25 | 184971.0 | 266391505.7 | 266391505.7 | -0.56 | longbridge-kline |
| 115 | 300181 | 20260805 | 14.25 | 14.11 | 14.32 | 14.02 | 196295.0 | 276915903.85 | 276915903.85 | -1.54 | longbridge-kline |
| 116 | 300181 | 20260806 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | longbridge-kline |
| 117 | 300181 | 20260807 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | longbridge-kline |
| 118 | 300181 | 20260810 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | longbridge-kline |
| 119 | 300181 | 20260811 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | longbridge-kline |
| 120 | 300181 | 20260812 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:22 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 2026-08-12 09:30 | 14.5 | 14.53 | 14.56 | 14.44 | 11169.0 | 16178357.0 | 16178357.0 | -0.62 | longbridge-kline |
| 2 | 300181 | 2026-08-12 09:31 | 14.51 | 14.63 | 14.65 | 14.51 | 3611.0 | 5276445.0 | 5276445.0 | 0.69 | longbridge-kline |
| 3 | 300181 | 2026-08-12 09:32 | 14.64 | 14.69 | 14.69 | 14.61 | 3357.0 | 4920247.0 | 4920247.0 | 0.41 | longbridge-kline |
| 4 | 300181 | 2026-08-12 09:33 | 14.69 | 14.7 | 14.71 | 14.65 | 4239.0 | 6225514.0 | 6225514.0 | 0.07 | longbridge-kline |
| 5 | 300181 | 2026-08-12 09:34 | 14.75 | 14.78 | 14.79 | 14.75 | 5480.0 | 8094769.0 | 8094769.0 | 0.54 | longbridge-kline |
| 6 | 300181 | 2026-08-12 09:35 | 14.81 | 14.87 | 14.87 | 14.81 | 6899.0 | 10233984.0 | 10233984.0 | 0.61 | longbridge-kline |
| 7 | 300181 | 2026-08-12 09:36 | 14.9 | 14.85 | 14.93 | 14.83 | 8256.0 | 12295442.0 | 12295442.0 | -0.13 | longbridge-kline |
| 8 | 300181 | 2026-08-12 09:37 | 14.83 | 14.83 | 14.83 | 14.78 | 4393.0 | 6507328.0 | 6507328.0 | -0.13 | longbridge-kline |
| 9 | 300181 | 2026-08-12 09:38 | 14.83 | 14.83 | 14.88 | 14.83 | 4312.0 | 6411950.0 | 6411950.0 | 0.0 | longbridge-kline |
| 10 | 300181 | 2026-08-12 09:39 | 14.84 | 14.79 | 14.84 | 14.78 | 1895.0 | 2806733.0 | 2806733.0 | -0.27 | longbridge-kline |
| 11 | 300181 | 2026-08-12 09:40 | 14.8 | 14.76 | 14.81 | 14.75 | 2929.0 | 4334086.0 | 4334086.0 | -0.2 | longbridge-kline |
| 12 | 300181 | 2026-08-12 09:41 | 14.76 | 14.71 | 14.76 | 14.67 | 3402.0 | 5004396.0 | 5004396.0 | -0.34 | longbridge-kline |
| 13 | 300181 | 2026-08-12 09:42 | 14.71 | 14.73 | 14.73 | 14.69 | 2053.0 | 3019848.0 | 3019848.0 | 0.14 | longbridge-kline |
| 14 | 300181 | 2026-08-12 09:43 | 14.72 | 14.71 | 14.72 | 14.71 | 1170.0 | 1721886.0 | 1721886.0 | -0.14 | longbridge-kline |
| 15 | 300181 | 2026-08-12 09:44 | 14.7 | 14.71 | 14.72 | 14.7 | 940.0 | 1382588.0 | 1382588.0 | 0.0 | longbridge-kline |
| 16 | 300181 | 2026-08-12 09:45 | 14.69 | 14.63 | 14.69 | 14.62 | 4286.0 | 6281913.0 | 6281913.0 | -0.54 | longbridge-kline |
| 17 | 300181 | 2026-08-12 09:46 | 14.62 | 14.68 | 14.69 | 14.62 | 3090.0 | 4528501.0 | 4528501.0 | 0.34 | longbridge-kline |
| 18 | 300181 | 2026-08-12 09:47 | 14.68 | 14.7 | 14.72 | 14.68 | 875.0 | 1286221.0 | 1286221.0 | 0.14 | longbridge-kline |
| 19 | 300181 | 2026-08-12 09:48 | 14.7 | 14.7 | 14.73 | 14.7 | 1456.0 | 2140869.0 | 2140869.0 | 0.0 | longbridge-kline |
| 20 | 300181 | 2026-08-12 09:49 | 14.7 | 14.66 | 14.7 | 14.66 | 1546.0 | 2268551.0 | 2268551.0 | -0.27 | longbridge-kline |
| 21 | 300181 | 2026-08-12 09:50 | 14.65 | 14.61 | 14.66 | 14.61 | 3565.0 | 5216319.0 | 5216319.0 | -0.34 | longbridge-kline |
| 22 | 300181 | 2026-08-12 09:51 | 14.62 | 14.55 | 14.62 | 14.54 | 4436.0 | 6470227.0 | 6470227.0 | -0.41 | longbridge-kline |
| 23 | 300181 | 2026-08-12 09:52 | 14.54 | 14.58 | 14.59 | 14.54 | 2654.0 | 3863562.0 | 3863562.0 | 0.21 | longbridge-kline |
| 24 | 300181 | 2026-08-12 09:53 | 14.59 | 14.58 | 14.6 | 14.56 | 3272.0 | 4772253.0 | 4772253.0 | 0.0 | longbridge-kline |
| 25 | 300181 | 2026-08-12 09:54 | 14.55 | 14.61 | 14.61 | 14.55 | 2054.0 | 2992183.0 | 2992183.0 | 0.21 | longbridge-kline |
| 26 | 300181 | 2026-08-12 09:55 | 14.6 | 14.66 | 14.69 | 14.59 | 1410.0 | 2066585.0 | 2066585.0 | 0.34 | longbridge-kline |
| 27 | 300181 | 2026-08-12 09:56 | 14.66 | 14.66 | 14.69 | 14.66 | 1266.0 | 1857434.0 | 1857434.0 | 0.0 | longbridge-kline |
| 28 | 300181 | 2026-08-12 09:57 | 14.66 | 14.65 | 14.67 | 14.64 | 549.0 | 804652.0 | 804652.0 | -0.07 | longbridge-kline |
| 29 | 300181 | 2026-08-12 09:58 | 14.64 | 14.63 | 14.65 | 14.63 | 749.0 | 1096332.0 | 1096332.0 | -0.14 | longbridge-kline |
| 30 | 300181 | 2026-08-12 09:59 | 14.63 | 14.62 | 14.63 | 14.62 | 726.0 | 1061621.0 | 1061621.0 | -0.07 | longbridge-kline |
| 31 | 300181 | 2026-08-12 10:00 | 14.62 | 14.65 | 14.67 | 14.62 | 981.0 | 1437742.0 | 1437742.0 | 0.21 | longbridge-kline |
| 32 | 300181 | 2026-08-12 10:01 | 14.65 | 14.66 | 14.67 | 14.65 | 478.0 | 700458.0 | 700458.0 | 0.07 | longbridge-kline |
| 33 | 300181 | 2026-08-12 10:02 | 14.66 | 14.62 | 14.66 | 14.62 | 413.0 | 604330.0 | 604330.0 | -0.27 | longbridge-kline |
| 34 | 300181 | 2026-08-12 10:03 | 14.63 | 14.6 | 14.63 | 14.6 | 2172.0 | 3171671.0 | 3171671.0 | -0.14 | longbridge-kline |
| 35 | 300181 | 2026-08-12 10:04 | 14.59 | 14.57 | 14.6 | 14.55 | 1618.0 | 2358204.0 | 2358204.0 | -0.21 | longbridge-kline |
| 36 | 300181 | 2026-08-12 10:05 | 14.56 | 14.54 | 14.58 | 14.54 | 2194.0 | 3193619.0 | 3193619.0 | -0.21 | longbridge-kline |
| 37 | 300181 | 2026-08-12 10:06 | 14.56 | 14.54 | 14.56 | 14.53 | 1694.0 | 2462886.0 | 2462886.0 | 0.0 | longbridge-kline |
| 38 | 300181 | 2026-08-12 10:07 | 14.53 | 14.51 | 14.53 | 14.51 | 1966.0 | 2854590.0 | 2854590.0 | -0.21 | longbridge-kline |
| 39 | 300181 | 2026-08-12 10:08 | 14.51 | 14.51 | 14.53 | 14.5 | 941.0 | 1365372.0 | 1365372.0 | 0.0 | longbridge-kline |
| 40 | 300181 | 2026-08-12 10:09 | 14.52 | 14.5 | 14.52 | 14.49 | 2027.0 | 2939333.0 | 2939333.0 | -0.07 | longbridge-kline |
| 41 | 300181 | 2026-08-12 10:10 | 14.5 | 14.5 | 14.5 | 14.48 | 1985.0 | 2876240.0 | 2876240.0 | 0.0 | longbridge-kline |
| 42 | 300181 | 2026-08-12 10:11 | 14.49 | 14.5 | 14.5 | 14.49 | 1529.0 | 2215707.0 | 2215707.0 | 0.0 | longbridge-kline |
| 43 | 300181 | 2026-08-12 10:12 | 14.5 | 14.47 | 14.51 | 14.47 | 8350.0 | 12086098.0 | 12086098.0 | -0.21 | longbridge-kline |
| 44 | 300181 | 2026-08-12 10:13 | 14.46 | 14.44 | 14.47 | 14.44 | 2805.0 | 4054113.0 | 4054113.0 | -0.21 | longbridge-kline |
| 45 | 300181 | 2026-08-12 10:14 | 14.44 | 14.44 | 14.45 | 14.43 | 1297.0 | 1872228.0 | 1872228.0 | 0.0 | longbridge-kline |
| 46 | 300181 | 2026-08-12 10:15 | 14.44 | 14.47 | 14.48 | 14.44 | 1691.0 | 2443406.0 | 2443406.0 | 0.21 | longbridge-kline |
| 47 | 300181 | 2026-08-12 10:16 | 14.48 | 14.48 | 14.48 | 14.46 | 850.0 | 1229924.0 | 1229924.0 | 0.07 | longbridge-kline |
| 48 | 300181 | 2026-08-12 10:17 | 14.48 | 14.49 | 14.5 | 14.48 | 378.0 | 547634.0 | 547634.0 | 0.07 | longbridge-kline |
| 49 | 300181 | 2026-08-12 10:18 | 14.49 | 14.51 | 14.53 | 14.49 | 904.0 | 1311320.0 | 1311320.0 | 0.14 | longbridge-kline |
| 50 | 300181 | 2026-08-12 10:19 | 14.51 | 14.52 | 14.53 | 14.51 | 723.0 | 1050056.0 | 1050056.0 | 0.07 | longbridge-kline |
| 51 | 300181 | 2026-08-12 10:20 | 14.52 | 14.51 | 14.53 | 14.51 | 918.0 | 1332697.0 | 1332697.0 | -0.07 | longbridge-kline |
| 52 | 300181 | 2026-08-12 10:21 | 14.51 | 14.56 | 14.56 | 14.5 | 1446.0 | 2101253.0 | 2101253.0 | 0.34 | longbridge-kline |
| 53 | 300181 | 2026-08-12 10:22 | 14.56 | 14.53 | 14.57 | 14.53 | 579.0 | 842083.0 | 842083.0 | -0.21 | longbridge-kline |
| 54 | 300181 | 2026-08-12 10:23 | 14.52 | 14.5 | 14.52 | 14.5 | 427.0 | 619382.0 | 619382.0 | -0.21 | longbridge-kline |
| 55 | 300181 | 2026-08-12 10:24 | 14.49 | 14.5 | 14.5 | 14.49 | 121.0 | 175406.0 | 175406.0 | 0.0 | longbridge-kline |
| 56 | 300181 | 2026-08-12 10:25 | 14.49 | 14.49 | 14.51 | 14.49 | 319.0 | 462666.0 | 462666.0 | -0.07 | longbridge-kline |
| 57 | 300181 | 2026-08-12 10:26 | 14.5 | 14.51 | 14.52 | 14.49 | 830.0 | 1204017.0 | 1204017.0 | 0.14 | longbridge-kline |
| 58 | 300181 | 2026-08-12 10:27 | 14.52 | 14.52 | 14.53 | 14.51 | 353.0 | 512637.0 | 512637.0 | 0.07 | longbridge-kline |
| 59 | 300181 | 2026-08-12 10:28 | 14.51 | 14.52 | 14.52 | 14.51 | 367.0 | 532642.0 | 532642.0 | 0.0 | longbridge-kline |
| 60 | 300181 | 2026-08-12 10:29 | 14.52 | 14.55 | 14.55 | 14.51 | 545.0 | 791547.0 | 791547.0 | 0.21 | longbridge-kline |
| 61 | 300181 | 2026-08-12 10:30 | 14.55 | 14.54 | 14.55 | 14.53 | 138.0 | 200687.0 | 200687.0 | -0.07 | longbridge-kline |
| 62 | 300181 | 2026-08-12 10:31 | 14.55 | 14.57 | 14.57 | 14.54 | 529.0 | 770088.0 | 770088.0 | 0.21 | longbridge-kline |
| 63 | 300181 | 2026-08-12 10:32 | 14.58 | 14.58 | 14.59 | 14.58 | 480.0 | 699980.0 | 699980.0 | 0.07 | longbridge-kline |
| 64 | 300181 | 2026-08-12 10:33 | 14.57 | 14.57 | 14.58 | 14.55 | 586.0 | 853713.0 | 853713.0 | -0.07 | longbridge-kline |
| 65 | 300181 | 2026-08-12 10:34 | 14.55 | 14.61 | 14.61 | 14.55 | 335.0 | 488537.0 | 488537.0 | 0.27 | longbridge-kline |
| 66 | 300181 | 2026-08-12 10:35 | 14.61 | 14.59 | 14.61 | 14.59 | 353.0 | 515474.0 | 515474.0 | -0.14 | longbridge-kline |
| 67 | 300181 | 2026-08-12 10:36 | 14.58 | 14.57 | 14.59 | 14.57 | 110.0 | 160367.0 | 160367.0 | -0.14 | longbridge-kline |
| 68 | 300181 | 2026-08-12 10:37 | 14.57 | 14.57 | 14.57 | 14.56 | 246.0 | 358280.0 | 358280.0 | 0.0 | longbridge-kline |
| 69 | 300181 | 2026-08-12 10:38 | 14.56 | 14.55 | 14.56 | 14.54 | 453.0 | 659126.0 | 659126.0 | -0.14 | longbridge-kline |
| 70 | 300181 | 2026-08-12 10:39 | 14.52 | 14.54 | 14.56 | 14.52 | 356.0 | 517233.0 | 517233.0 | -0.07 | longbridge-kline |
| 71 | 300181 | 2026-08-12 10:40 | 14.55 | 14.55 | 14.56 | 14.55 | 155.0 | 225531.0 | 225531.0 | 0.07 | longbridge-kline |
| 72 | 300181 | 2026-08-12 10:41 | 14.55 | 14.55 | 14.55 | 14.54 | 267.0 | 388396.0 | 388396.0 | 0.0 | longbridge-kline |
| 73 | 300181 | 2026-08-12 10:42 | 14.54 | 14.55 | 14.55 | 14.53 | 734.0 | 1067129.0 | 1067129.0 | 0.0 | longbridge-kline |
| 74 | 300181 | 2026-08-12 10:43 | 14.54 | 14.56 | 14.56 | 14.54 | 323.0 | 470166.0 | 470166.0 | 0.07 | longbridge-kline |
| 75 | 300181 | 2026-08-12 10:44 | 14.56 | 14.56 | 14.57 | 14.56 | 303.0 | 441174.0 | 441174.0 | 0.0 | longbridge-kline |
| 76 | 300181 | 2026-08-12 10:45 | 14.55 | 14.54 | 14.56 | 14.54 | 750.0 | 1090726.0 | 1090726.0 | -0.14 | longbridge-kline |
| 77 | 300181 | 2026-08-12 10:46 | 14.54 | 14.54 | 14.55 | 14.53 | 210.0 | 305322.0 | 305322.0 | 0.0 | longbridge-kline |
| 78 | 300181 | 2026-08-12 10:47 | 14.53 | 14.51 | 14.54 | 14.51 | 877.0 | 1274019.0 | 1274019.0 | -0.21 | longbridge-kline |
| 79 | 300181 | 2026-08-12 10:48 | 14.51 | 14.53 | 14.53 | 14.51 | 390.0 | 565956.0 | 565956.0 | 0.14 | longbridge-kline |
| 80 | 300181 | 2026-08-12 10:49 | 14.53 | 14.53 | 14.54 | 14.52 | 137.0 | 199029.0 | 199029.0 | 0.0 | longbridge-kline |
| 81 | 300181 | 2026-08-12 10:50 | 14.54 | 14.54 | 14.54 | 14.52 | 256.0 | 371997.0 | 371997.0 | 0.07 | longbridge-kline |
| 82 | 300181 | 2026-08-12 10:51 | 14.53 | 14.53 | 14.54 | 14.53 | 147.0 | 213632.0 | 213632.0 | -0.07 | longbridge-kline |
| 83 | 300181 | 2026-08-12 10:52 | 14.52 | 14.54 | 14.55 | 14.52 | 321.0 | 466799.0 | 466799.0 | 0.07 | longbridge-kline |
| 84 | 300181 | 2026-08-12 10:53 | 14.54 | 14.54 | 14.54 | 14.53 | 337.0 | 489698.0 | 489698.0 | 0.0 | longbridge-kline |
| 85 | 300181 | 2026-08-12 10:54 | 14.55 | 14.55 | 14.56 | 14.55 | 180.0 | 261910.0 | 261910.0 | 0.07 | longbridge-kline |
| 86 | 300181 | 2026-08-12 10:55 | 14.55 | 14.55 | 14.56 | 14.55 | 109.0 | 158605.0 | 158605.0 | 0.0 | longbridge-kline |
| 87 | 300181 | 2026-08-12 10:56 | 14.56 | 14.59 | 14.6 | 14.56 | 1032.0 | 1505808.0 | 1505808.0 | 0.27 | longbridge-kline |
| 88 | 300181 | 2026-08-12 10:57 | 14.59 | 14.58 | 14.59 | 14.57 | 671.0 | 978386.0 | 978386.0 | -0.07 | longbridge-kline |
| 89 | 300181 | 2026-08-12 10:58 | 14.58 | 14.57 | 14.59 | 14.57 | 493.0 | 718376.0 | 718376.0 | -0.07 | longbridge-kline |
| 90 | 300181 | 2026-08-12 10:59 | 14.57 | 14.58 | 14.59 | 14.57 | 85.0 | 123919.0 | 123919.0 | 0.07 | longbridge-kline |
| 91 | 300181 | 2026-08-12 11:00 | 14.58 | 14.57 | 14.59 | 14.57 | 351.0 | 511521.0 | 511521.0 | -0.07 | longbridge-kline |
| 92 | 300181 | 2026-08-12 11:01 | 14.58 | 14.54 | 14.58 | 14.54 | 375.0 | 545681.0 | 545681.0 | -0.21 | longbridge-kline |
| 93 | 300181 | 2026-08-12 11:02 | 14.55 | 14.53 | 14.55 | 14.53 | 430.0 | 625046.0 | 625046.0 | -0.07 | longbridge-kline |
| 94 | 300181 | 2026-08-12 11:03 | 14.52 | 14.5 | 14.52 | 14.5 | 861.0 | 1249321.0 | 1249321.0 | -0.21 | longbridge-kline |
| 95 | 300181 | 2026-08-12 11:04 | 14.5 | 14.51 | 14.51 | 14.5 | 584.0 | 847282.0 | 847282.0 | 0.07 | longbridge-kline |
| 96 | 300181 | 2026-08-12 11:05 | 14.51 | 14.52 | 14.52 | 14.49 | 2002.0 | 2903407.0 | 2903407.0 | 0.07 | longbridge-kline |
| 97 | 300181 | 2026-08-12 11:06 | 14.52 | 14.5 | 14.52 | 14.5 | 191.0 | 277081.0 | 277081.0 | -0.14 | longbridge-kline |
| 98 | 300181 | 2026-08-12 11:07 | 14.5 | 14.5 | 14.51 | 14.5 | 271.0 | 392997.0 | 392997.0 | 0.0 | longbridge-kline |
| 99 | 300181 | 2026-08-12 11:08 | 14.51 | 14.5 | 14.51 | 14.49 | 336.0 | 487168.0 | 487168.0 | 0.0 | longbridge-kline |
| 100 | 300181 | 2026-08-12 11:09 | 14.49 | 14.49 | 14.5 | 14.48 | 509.0 | 737562.0 | 737562.0 | -0.07 | longbridge-kline |
| 101 | 300181 | 2026-08-12 11:10 | 14.49 | 14.5 | 14.5 | 14.49 | 631.0 | 914820.0 | 914820.0 | 0.07 | longbridge-kline |
| 102 | 300181 | 2026-08-12 11:11 | 14.51 | 14.52 | 14.52 | 14.51 | 185.0 | 268548.0 | 268548.0 | 0.14 | longbridge-kline |
| 103 | 300181 | 2026-08-12 11:12 | 14.52 | 14.52 | 14.53 | 14.52 | 218.0 | 316603.0 | 316603.0 | 0.0 | longbridge-kline |
| 104 | 300181 | 2026-08-12 11:13 | 14.52 | 14.52 | 14.52 | 14.51 | 140.0 | 203260.0 | 203260.0 | 0.0 | longbridge-kline |
| 105 | 300181 | 2026-08-12 11:14 | 14.51 | 14.51 | 14.52 | 14.5 | 141.0 | 204552.0 | 204552.0 | -0.07 | longbridge-kline |
| 106 | 300181 | 2026-08-12 11:15 | 14.5 | 14.52 | 14.52 | 14.5 | 67.0 | 97260.0 | 97260.0 | 0.07 | longbridge-kline |
| 107 | 300181 | 2026-08-12 11:16 | 14.52 | 14.54 | 14.54 | 14.52 | 178.0 | 258683.0 | 258683.0 | 0.14 | longbridge-kline |
| 108 | 300181 | 2026-08-12 11:17 | 14.54 | 14.57 | 14.58 | 14.54 | 645.0 | 939424.0 | 939424.0 | 0.21 | longbridge-kline |
| 109 | 300181 | 2026-08-12 11:18 | 14.56 | 14.59 | 14.59 | 14.56 | 151.0 | 220162.0 | 220162.0 | 0.14 | longbridge-kline |
| 110 | 300181 | 2026-08-12 11:19 | 14.57 | 14.58 | 14.59 | 14.57 | 419.0 | 610909.0 | 610909.0 | -0.07 | longbridge-kline |
| 111 | 300181 | 2026-08-12 11:20 | 14.58 | 14.57 | 14.58 | 14.56 | 592.0 | 862917.0 | 862917.0 | -0.07 | longbridge-kline |
| 112 | 300181 | 2026-08-12 11:21 | 14.58 | 14.56 | 14.58 | 14.56 | 61.0 | 88875.0 | 88875.0 | -0.07 | longbridge-kline |
| 113 | 300181 | 2026-08-12 11:22 | 14.56 | 14.56 | 14.56 | 14.55 | 122.0 | 177614.0 | 177614.0 | 0.0 | longbridge-kline |
| 114 | 300181 | 2026-08-12 11:23 | 14.55 | 14.55 | 14.57 | 14.55 | 97.0 | 141169.0 | 141169.0 | -0.07 | longbridge-kline |
| 115 | 300181 | 2026-08-12 11:24 | 14.55 | 14.54 | 14.55 | 14.54 | 73.0 | 106166.0 | 106166.0 | -0.07 | longbridge-kline |
| 116 | 300181 | 2026-08-12 11:25 | 14.54 | 14.53 | 14.55 | 14.53 | 228.0 | 331476.0 | 331476.0 | -0.07 | longbridge-kline |
| 117 | 300181 | 2026-08-12 11:26 | 14.54 | 14.54 | 14.54 | 14.52 | 172.0 | 250082.0 | 250082.0 | 0.07 | longbridge-kline |
| 118 | 300181 | 2026-08-12 11:27 | 14.54 | 14.55 | 14.56 | 14.54 | 94.0 | 136737.0 | 136737.0 | 0.07 | longbridge-kline |
| 119 | 300181 | 2026-08-12 11:28 | 14.56 | 14.57 | 14.57 | 14.56 | 275.0 | 400441.0 | 400441.0 | 0.14 | longbridge-kline |
| 120 | 300181 | 2026-08-12 11:29 | 14.56 | 14.56 | 14.57 | 14.55 | 113.0 | 164520.0 | 164520.0 | -0.07 | longbridge-kline |
| 121 | 300181 | 2026-08-12 13:00 | 14.57 | 14.49 | 14.57 | 14.49 | 2256.0 | 3276175.0 | 3276175.0 | -0.48 | longbridge-kline |
| 122 | 300181 | 2026-08-12 13:01 | 14.49 | 14.5 | 14.5 | 14.49 | 409.0 | 592693.0 | 592693.0 | 0.07 | longbridge-kline |
| 123 | 300181 | 2026-08-12 13:02 | 14.5 | 14.5 | 14.5 | 14.49 | 214.0 | 310276.0 | 310276.0 | 0.0 | longbridge-kline |
| 124 | 300181 | 2026-08-12 13:03 | 14.5 | 14.5 | 14.5 | 14.5 | 112.0 | 162400.0 | 162400.0 | 0.0 | longbridge-kline |
| 125 | 300181 | 2026-08-12 13:04 | 14.5 | 14.48 | 14.5 | 14.48 | 671.0 | 971831.0 | 971831.0 | -0.14 | longbridge-kline |
| 126 | 300181 | 2026-08-12 13:05 | 14.48 | 14.47 | 14.48 | 14.47 | 872.0 | 1262415.0 | 1262415.0 | -0.07 | longbridge-kline |
| 127 | 300181 | 2026-08-12 13:06 | 14.47 | 14.47 | 14.48 | 14.47 | 757.0 | 1095958.0 | 1095958.0 | 0.0 | longbridge-kline |
| 128 | 300181 | 2026-08-12 13:07 | 14.48 | 14.48 | 14.49 | 14.48 | 332.0 | 480876.0 | 480876.0 | 0.07 | longbridge-kline |
| 129 | 300181 | 2026-08-12 13:08 | 14.48 | 14.49 | 14.49 | 14.48 | 234.0 | 338907.0 | 338907.0 | 0.07 | longbridge-kline |
| 130 | 300181 | 2026-08-12 13:09 | 14.49 | 14.49 | 14.49 | 14.48 | 232.0 | 336140.0 | 336140.0 | 0.0 | longbridge-kline |
| 131 | 300181 | 2026-08-12 13:10 | 14.49 | 14.49 | 14.49 | 14.48 | 84.0 | 121711.0 | 121711.0 | 0.0 | longbridge-kline |
| 132 | 300181 | 2026-08-12 13:11 | 14.49 | 14.5 | 14.5 | 14.49 | 304.0 | 440705.0 | 440705.0 | 0.07 | longbridge-kline |
| 133 | 300181 | 2026-08-12 13:12 | 14.5 | 14.55 | 14.55 | 14.5 | 532.0 | 772235.0 | 772235.0 | 0.34 | longbridge-kline |
| 134 | 300181 | 2026-08-12 13:13 | 14.52 | 14.53 | 14.54 | 14.52 | 208.0 | 302159.0 | 302159.0 | -0.14 | longbridge-kline |
| 135 | 300181 | 2026-08-12 13:14 | 14.53 | 14.58 | 14.59 | 14.53 | 659.0 | 959733.0 | 959733.0 | 0.34 | longbridge-kline |
| 136 | 300181 | 2026-08-12 13:15 | 14.57 | 14.55 | 14.58 | 14.54 | 218.0 | 317557.0 | 317557.0 | -0.21 | longbridge-kline |
| 137 | 300181 | 2026-08-12 13:16 | 14.55 | 14.56 | 14.58 | 14.55 | 394.0 | 573788.0 | 573788.0 | 0.07 | longbridge-kline |
| 138 | 300181 | 2026-08-12 13:17 | 14.56 | 14.57 | 14.58 | 14.56 | 78.0 | 113660.0 | 113660.0 | 0.07 | longbridge-kline |
| 139 | 300181 | 2026-08-12 13:18 | 14.58 | 14.56 | 14.59 | 14.56 | 401.0 | 584463.0 | 584463.0 | -0.07 | longbridge-kline |
| 140 | 300181 | 2026-08-12 13:19 | 14.56 | 14.57 | 14.57 | 14.56 | 144.0 | 209689.0 | 209689.0 | 0.07 | longbridge-kline |
| 141 | 300181 | 2026-08-12 13:20 | 14.57 | 14.55 | 14.57 | 14.55 | 258.0 | 375459.0 | 375459.0 | -0.14 | longbridge-kline |
| 142 | 300181 | 2026-08-12 13:21 | 14.56 | 14.57 | 14.57 | 14.55 | 326.0 | 474642.0 | 474642.0 | 0.14 | longbridge-kline |
| 143 | 300181 | 2026-08-12 13:22 | 14.55 | 14.55 | 14.56 | 14.55 | 222.0 | 323075.0 | 323075.0 | -0.14 | longbridge-kline |
| 144 | 300181 | 2026-08-12 13:23 | 14.55 | 14.55 | 14.55 | 14.54 | 219.0 | 318616.0 | 318616.0 | 0.0 | longbridge-kline |
| 145 | 300181 | 2026-08-12 13:24 | 14.55 | 14.56 | 14.58 | 14.55 | 250.0 | 364169.0 | 364169.0 | 0.07 | longbridge-kline |
| 146 | 300181 | 2026-08-12 13:25 | 14.56 | 14.56 | 14.57 | 14.56 | 101.0 | 147129.0 | 147129.0 | 0.0 | longbridge-kline |
| 147 | 300181 | 2026-08-12 13:26 | 14.56 | 14.58 | 14.58 | 14.56 | 557.0 | 811689.0 | 811689.0 | 0.14 | longbridge-kline |
| 148 | 300181 | 2026-08-12 13:27 | 14.58 | 14.57 | 14.58 | 14.57 | 116.0 | 169035.0 | 169035.0 | -0.07 | longbridge-kline |
| 149 | 300181 | 2026-08-12 13:28 | 14.57 | 14.56 | 14.58 | 14.55 | 328.0 | 477645.0 | 477645.0 | -0.07 | longbridge-kline |
| 150 | 300181 | 2026-08-12 13:29 | 14.55 | 14.54 | 14.56 | 14.54 | 293.0 | 426138.0 | 426138.0 | -0.14 | longbridge-kline |
| 151 | 300181 | 2026-08-12 13:30 | 14.54 | 14.55 | 14.56 | 14.54 | 99.0 | 144038.0 | 144038.0 | 0.07 | longbridge-kline |
| 152 | 300181 | 2026-08-12 13:31 | 14.55 | 14.55 | 14.55 | 14.54 | 330.0 | 479996.0 | 479996.0 | 0.0 | longbridge-kline |
| 153 | 300181 | 2026-08-12 13:32 | 14.54 | 14.54 | 14.55 | 14.54 | 16.0 | 23276.0 | 23276.0 | -0.07 | longbridge-kline |
| 154 | 300181 | 2026-08-12 13:33 | 14.54 | 14.55 | 14.55 | 14.54 | 437.0 | 635833.0 | 635833.0 | 0.07 | longbridge-kline |
| 155 | 300181 | 2026-08-12 13:34 | 14.55 | 14.55 | 14.55 | 14.54 | 179.0 | 260389.0 | 260389.0 | 0.0 | longbridge-kline |
| 156 | 300181 | 2026-08-12 13:35 | 14.55 | 14.55 | 14.56 | 14.55 | 79.0 | 114949.0 | 114949.0 | 0.0 | longbridge-kline |
| 157 | 300181 | 2026-08-12 13:36 | 14.55 | 14.55 | 14.56 | 14.55 | 233.0 | 339050.0 | 339050.0 | 0.0 | longbridge-kline |
| 158 | 300181 | 2026-08-12 13:37 | 14.55 | 14.56 | 14.56 | 14.54 | 306.0 | 445289.0 | 445289.0 | 0.07 | longbridge-kline |
| 159 | 300181 | 2026-08-12 13:38 | 14.56 | 14.55 | 14.56 | 14.54 | 673.0 | 979639.0 | 979639.0 | -0.07 | longbridge-kline |
| 160 | 300181 | 2026-08-12 13:39 | 14.55 | 14.56 | 14.56 | 14.55 | 237.0 | 344933.0 | 344933.0 | 0.07 | longbridge-kline |
| 161 | 300181 | 2026-08-12 13:40 | 14.56 | 14.57 | 14.57 | 14.56 | 647.0 | 942126.0 | 942126.0 | 0.07 | longbridge-kline |
| 162 | 300181 | 2026-08-12 13:41 | 14.56 | 14.57 | 14.57 | 14.56 | 91.0 | 132510.0 | 132510.0 | 0.0 | longbridge-kline |
| 163 | 300181 | 2026-08-12 13:42 | 14.57 | 14.59 | 14.61 | 14.57 | 743.0 | 1084474.0 | 1084474.0 | 0.14 | longbridge-kline |
| 164 | 300181 | 2026-08-12 13:43 | 14.59 | 14.61 | 14.61 | 14.58 | 530.0 | 773887.0 | 773887.0 | 0.14 | longbridge-kline |
| 165 | 300181 | 2026-08-12 13:44 | 14.6 | 14.6 | 14.61 | 14.59 | 323.0 | 471615.0 | 471615.0 | -0.07 | longbridge-kline |
| 166 | 300181 | 2026-08-12 13:45 | 14.6 | 14.59 | 14.61 | 14.59 | 165.0 | 240888.0 | 240888.0 | -0.07 | longbridge-kline |
| 167 | 300181 | 2026-08-12 13:46 | 14.6 | 14.6 | 14.6 | 14.59 | 204.0 | 297698.0 | 297698.0 | 0.07 | longbridge-kline |
| 168 | 300181 | 2026-08-12 13:47 | 14.59 | 14.6 | 14.6 | 14.59 | 253.0 | 369233.0 | 369233.0 | 0.0 | longbridge-kline |
| 169 | 300181 | 2026-08-12 13:48 | 14.6 | 14.58 | 14.6 | 14.58 | 198.0 | 288891.0 | 288891.0 | -0.14 | longbridge-kline |
| 170 | 300181 | 2026-08-12 13:49 | 14.59 | 14.58 | 14.59 | 14.58 | 65.0 | 94807.0 | 94807.0 | 0.0 | longbridge-kline |
| 171 | 300181 | 2026-08-12 13:50 | 14.59 | 14.58 | 14.59 | 14.58 | 157.0 | 228912.0 | 228912.0 | 0.0 | longbridge-kline |
| 172 | 300181 | 2026-08-12 13:51 | 14.58 | 14.57 | 14.58 | 14.56 | 1205.0 | 1755314.0 | 1755314.0 | -0.07 | longbridge-kline |
| 173 | 300181 | 2026-08-12 13:52 | 14.57 | 14.59 | 14.6 | 14.57 | 104.0 | 151715.0 | 151715.0 | 0.14 | longbridge-kline |
| 174 | 300181 | 2026-08-12 13:53 | 14.59 | 14.6 | 14.6 | 14.59 | 284.0 | 414501.0 | 414501.0 | 0.07 | longbridge-kline |
| 175 | 300181 | 2026-08-12 13:54 | 14.61 | 14.6 | 14.61 | 14.6 | 271.0 | 395701.0 | 395701.0 | 0.0 | longbridge-kline |
| 176 | 300181 | 2026-08-12 13:55 | 14.6 | 14.59 | 14.6 | 14.59 | 305.0 | 445064.0 | 445064.0 | -0.07 | longbridge-kline |
| 177 | 300181 | 2026-08-12 13:56 | 14.59 | 14.6 | 14.61 | 14.59 | 152.0 | 222033.0 | 222033.0 | 0.07 | longbridge-kline |
| 178 | 300181 | 2026-08-12 13:57 | 14.61 | 14.61 | 14.61 | 14.6 | 344.0 | 502554.0 | 502554.0 | 0.07 | longbridge-kline |
| 179 | 300181 | 2026-08-12 13:58 | 14.6 | 14.6 | 14.61 | 14.6 | 209.0 | 305296.0 | 305296.0 | -0.07 | longbridge-kline |
| 180 | 300181 | 2026-08-12 13:59 | 14.61 | 14.63 | 14.64 | 14.61 | 1240.0 | 1813796.0 | 1813796.0 | 0.21 | longbridge-kline |
| 181 | 300181 | 2026-08-12 14:00 | 14.63 | 14.62 | 14.64 | 14.62 | 325.0 | 475294.0 | 475294.0 | -0.07 | longbridge-kline |
| 182 | 300181 | 2026-08-12 14:01 | 14.62 | 14.61 | 14.62 | 14.6 | 747.0 | 1090913.0 | 1090913.0 | -0.07 | longbridge-kline |
| 183 | 300181 | 2026-08-12 14:02 | 14.6 | 14.61 | 14.61 | 14.6 | 69.0 | 100760.0 | 100760.0 | 0.0 | longbridge-kline |
| 184 | 300181 | 2026-08-12 14:03 | 14.6 | 14.58 | 14.6 | 14.58 | 497.0 | 724999.0 | 724999.0 | -0.21 | longbridge-kline |
| 185 | 300181 | 2026-08-12 14:04 | 14.58 | 14.58 | 14.59 | 14.58 | 74.0 | 107933.0 | 107933.0 | 0.0 | longbridge-kline |
| 186 | 300181 | 2026-08-12 14:05 | 14.58 | 14.58 | 14.58 | 14.57 | 284.0 | 414066.0 | 414066.0 | 0.0 | longbridge-kline |
| 187 | 300181 | 2026-08-12 14:06 | 14.58 | 14.58 | 14.58 | 14.58 | 63.0 | 91854.0 | 91854.0 | 0.0 | longbridge-kline |
| 188 | 300181 | 2026-08-12 14:07 | 14.58 | 14.58 | 14.6 | 14.57 | 686.0 | 1001181.0 | 1001181.0 | 0.0 | longbridge-kline |
| 189 | 300181 | 2026-08-12 14:08 | 14.58 | 14.57 | 14.58 | 14.57 | 145.0 | 211363.0 | 211363.0 | -0.07 | longbridge-kline |
| 190 | 300181 | 2026-08-12 14:09 | 14.57 | 14.58 | 14.58 | 14.57 | 403.0 | 587304.0 | 587304.0 | 0.07 | longbridge-kline |
| 191 | 300181 | 2026-08-12 14:10 | 14.57 | 14.57 | 14.58 | 14.57 | 137.0 | 199610.0 | 199610.0 | -0.07 | longbridge-kline |
| 192 | 300181 | 2026-08-12 14:11 | 14.57 | 14.56 | 14.58 | 14.56 | 294.0 | 428373.0 | 428373.0 | -0.07 | longbridge-kline |
| 193 | 300181 | 2026-08-12 14:12 | 14.57 | 14.55 | 14.57 | 14.55 | 453.0 | 659507.0 | 659507.0 | -0.07 | longbridge-kline |
| 194 | 300181 | 2026-08-12 14:13 | 14.55 | 14.55 | 14.55 | 14.54 | 403.0 | 586294.0 | 586294.0 | 0.0 | longbridge-kline |
| 195 | 300181 | 2026-08-12 14:14 | 14.55 | 14.55 | 14.55 | 14.55 | 44.0 | 64020.0 | 64020.0 | 0.0 | longbridge-kline |
| 196 | 300181 | 2026-08-12 14:15 | 14.55 | 14.55 | 14.56 | 14.55 | 251.0 | 365254.0 | 365254.0 | 0.0 | longbridge-kline |
| 197 | 300181 | 2026-08-12 14:16 | 14.56 | 14.55 | 14.56 | 14.55 | 525.0 | 763945.0 | 763945.0 | 0.0 | longbridge-kline |
| 198 | 300181 | 2026-08-12 14:17 | 14.55 | 14.56 | 14.56 | 14.55 | 396.0 | 576238.0 | 576238.0 | 0.07 | longbridge-kline |
| 199 | 300181 | 2026-08-12 14:18 | 14.55 | 14.56 | 14.56 | 14.55 | 252.0 | 366911.0 | 366911.0 | 0.0 | longbridge-kline |
| 200 | 300181 | 2026-08-12 14:19 | 14.56 | 14.55 | 14.56 | 14.55 | 41.0 | 59688.0 | 59688.0 | -0.07 | longbridge-kline |
| 201 | 300181 | 2026-08-12 14:20 | 14.56 | 14.56 | 14.57 | 14.56 | 270.0 | 393142.0 | 393142.0 | 0.07 | longbridge-kline |
| 202 | 300181 | 2026-08-12 14:21 | 14.56 | 14.56 | 14.56 | 14.55 | 38.0 | 55311.0 | 55311.0 | 0.0 | longbridge-kline |
| 203 | 300181 | 2026-08-12 14:22 | 14.56 | 14.56 | 14.56 | 14.56 | 128.0 | 186368.0 | 186368.0 | 0.0 | longbridge-kline |
| 204 | 300181 | 2026-08-12 14:23 | 14.56 | 14.55 | 14.56 | 14.55 | 424.0 | 617166.0 | 617166.0 | -0.07 | longbridge-kline |
| 205 | 300181 | 2026-08-12 14:24 | 14.55 | 14.55 | 14.55 | 14.55 | 624.0 | 907920.0 | 907920.0 | 0.0 | longbridge-kline |
| 206 | 300181 | 2026-08-12 14:25 | 14.54 | 14.54 | 14.54 | 14.54 | 454.0 | 660116.0 | 660116.0 | -0.07 | longbridge-kline |
| 207 | 300181 | 2026-08-12 14:26 | 14.54 | 14.54 | 14.55 | 14.53 | 398.0 | 578692.0 | 578692.0 | 0.0 | longbridge-kline |
| 208 | 300181 | 2026-08-12 14:27 | 14.54 | 14.54 | 14.55 | 14.54 | 62.0 | 90173.0 | 90173.0 | 0.0 | longbridge-kline |
| 209 | 300181 | 2026-08-12 14:28 | 14.54 | 14.55 | 14.55 | 14.54 | 576.0 | 837792.0 | 837792.0 | 0.07 | longbridge-kline |
| 210 | 300181 | 2026-08-12 14:29 | 14.55 | 14.56 | 14.56 | 14.55 | 303.0 | 441025.0 | 441025.0 | 0.07 | longbridge-kline |
| 211 | 300181 | 2026-08-12 14:30 | 14.55 | 14.55 | 14.56 | 14.54 | 617.0 | 897314.0 | 897314.0 | -0.07 | longbridge-kline |
| 212 | 300181 | 2026-08-12 14:31 | 14.55 | 14.54 | 14.55 | 14.54 | 559.0 | 813114.0 | 813114.0 | -0.07 | longbridge-kline |
| 213 | 300181 | 2026-08-12 14:32 | 14.55 | 14.54 | 14.55 | 14.54 | 172.0 | 250163.0 | 250163.0 | 0.0 | longbridge-kline |
| 214 | 300181 | 2026-08-12 14:33 | 14.54 | 14.53 | 14.55 | 14.53 | 680.0 | 988781.0 | 988781.0 | -0.07 | longbridge-kline |
| 215 | 300181 | 2026-08-12 14:34 | 14.53 | 14.54 | 14.54 | 14.53 | 374.0 | 543706.0 | 543706.0 | 0.07 | longbridge-kline |
| 216 | 300181 | 2026-08-12 14:35 | 14.54 | 14.54 | 14.55 | 14.54 | 137.0 | 199252.0 | 199252.0 | 0.0 | longbridge-kline |
| 217 | 300181 | 2026-08-12 14:36 | 14.55 | 14.54 | 14.55 | 14.54 | 198.0 | 287965.0 | 287965.0 | 0.0 | longbridge-kline |
| 218 | 300181 | 2026-08-12 14:37 | 14.54 | 14.55 | 14.55 | 14.54 | 574.0 | 834775.0 | 834775.0 | 0.07 | longbridge-kline |
| 219 | 300181 | 2026-08-12 14:38 | 14.54 | 14.55 | 14.55 | 14.54 | 524.0 | 762215.0 | 762215.0 | 0.0 | longbridge-kline |
| 220 | 300181 | 2026-08-12 14:39 | 14.55 | 14.55 | 14.55 | 14.54 | 195.0 | 283644.0 | 283644.0 | 0.0 | longbridge-kline |
| 221 | 300181 | 2026-08-12 14:40 | 14.54 | 14.53 | 14.55 | 14.53 | 1812.0 | 2633570.0 | 2633570.0 | -0.14 | longbridge-kline |
| 222 | 300181 | 2026-08-12 14:41 | 14.53 | 14.54 | 14.54 | 14.53 | 532.0 | 773160.0 | 773160.0 | 0.07 | longbridge-kline |
| 223 | 300181 | 2026-08-12 14:42 | 14.53 | 14.53 | 14.54 | 14.53 | 400.0 | 581262.0 | 581262.0 | -0.07 | longbridge-kline |
| 224 | 300181 | 2026-08-12 14:43 | 14.54 | 14.53 | 14.54 | 14.53 | 362.0 | 526039.0 | 526039.0 | 0.0 | longbridge-kline |
| 225 | 300181 | 2026-08-12 14:44 | 14.53 | 14.53 | 14.54 | 14.53 | 768.0 | 1115961.0 | 1115961.0 | 0.0 | longbridge-kline |
| 226 | 300181 | 2026-08-12 14:45 | 14.54 | 14.53 | 14.54 | 14.53 | 577.0 | 838538.0 | 838538.0 | 0.0 | longbridge-kline |
| 227 | 300181 | 2026-08-12 14:46 | 14.54 | 14.52 | 14.54 | 14.52 | 1081.0 | 1570678.0 | 1570678.0 | -0.07 | longbridge-kline |
| 228 | 300181 | 2026-08-12 14:47 | 14.52 | 14.53 | 14.53 | 14.52 | 1060.0 | 1539518.0 | 1539518.0 | 0.07 | longbridge-kline |
| 229 | 300181 | 2026-08-12 14:48 | 14.53 | 14.52 | 14.53 | 14.52 | 847.0 | 1230013.0 | 1230013.0 | -0.07 | longbridge-kline |
| 230 | 300181 | 2026-08-12 14:49 | 14.52 | 14.53 | 14.53 | 14.52 | 905.0 | 1314702.0 | 1314702.0 | 0.07 | longbridge-kline |
| 231 | 300181 | 2026-08-12 14:50 | 14.53 | 14.53 | 14.53 | 14.52 | 985.0 | 1431046.0 | 1431046.0 | 0.0 | longbridge-kline |
| 232 | 300181 | 2026-08-12 14:51 | 14.52 | 14.53 | 14.53 | 14.52 | 739.0 | 1073197.0 | 1073197.0 | 0.0 | longbridge-kline |
| 233 | 300181 | 2026-08-12 14:52 | 14.53 | 14.53 | 14.53 | 14.52 | 2134.0 | 3098829.0 | 3098829.0 | 0.0 | longbridge-kline |
| 234 | 300181 | 2026-08-12 14:53 | 14.53 | 14.53 | 14.54 | 14.51 | 1921.0 | 2790272.0 | 2790272.0 | 0.0 | longbridge-kline |
| 235 | 300181 | 2026-08-12 14:54 | 14.53 | 14.53 | 14.54 | 14.53 | 1479.0 | 2149325.0 | 2149325.0 | 0.0 | longbridge-kline |
| 236 | 300181 | 2026-08-12 14:55 | 14.54 | 14.52 | 14.54 | 14.52 | 1512.0 | 2196356.0 | 2196356.0 | -0.07 | longbridge-kline |
| 237 | 300181 | 2026-08-12 14:56 | 14.52 | 14.54 | 14.54 | 14.52 | 1774.0 | 2577337.0 | 2577337.0 | 0.14 | longbridge-kline |
| 238 | 300181 | 2026-08-12 14:57 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 300181 | 2026-08-12 14:58 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 300181 | 2026-08-12 14:59 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 300181 | 2026-08-12 15:00 | 14.54 | 14.54 | 14.54 | 14.54 | 2663.0 | 3872002.0 | 3872002.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 300181 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:22 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300181 | 20260806 15:00 | 14.12 | 13.99 | 14.13 | 13.85 | 188365.0 | 262711798.39 | 262711798.39 | -0.85 | daily-kline-proxy |
| 2 | 300181 | 20260807 15:00 | 13.95 | 14.36 | 14.4 | 13.89 | 225217.0 | 319300767.5 | 319300767.5 | 2.64 | daily-kline-proxy |
| 3 | 300181 | 20260810 15:00 | 14.37 | 14.36 | 14.65 | 14.25 | 235450.0 | 340465318.03 | 340465318.03 | 0.0 | daily-kline-proxy |
| 4 | 300181 | 20260811 15:00 | 14.35 | 14.62 | 14.8 | 14.29 | 316955.0 | 463394072.57 | 463394072.57 | 1.81 | daily-kline-proxy |
| 5 | 300181 | 20260812 15:00 | 14.5 | 14.54 | 14.93 | 14.42 | 215622.0 | 314910895.5 | 314910895.5 | -0.55 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 14.54 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.2644 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 13.5084 | 13.244 | 13.7729 | 成交密集区 | 强 | 73 | 2026-07-27 | 30 | 1.05 | 11.56 | 7.09 |
| 2 | 14.3842 | 14.1198 | 14.6486 | 均线共振区 | 中 | 66 | 近20日 | 38 | 1.47 | 1.64 | 1.07 |
| 3 | 12.3 | 12.0356 | 12.5644 | 摆动低点 | 中 | 65 | 2026-06-22 | 1 | 1.11 | 12.44 | 15.41 |
| 4 | 13.9557 | 13.6912 | 14.2201 | 均线共振区 | 中 | 56 | 近60日 | 42 | 1.22 | 4.76 | 4.02 |
| 5 | 13.18 | 12.9156 | 13.4444 | 摆动低点 | 中 | 53 | 2026-07-10 | 16 | 0.95 | 14.34 | 9.35 |
| 6 | 12.84 | 12.5756 | 13.1044 | 摆动低点 | 中 | 53 | 2026-06-10 | 12 | 0.97 | 12.07 | 11.69 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 20日低点
- 3. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动低点、20日低点、成交密集区
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约11.6%
- 5. 距离现价约7.1%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 摆动低点
- 3. 成交密集区
- 4. MA20

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、摆动低点、成交密集区
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大反弹约1.6%
- 5. 距离现价约1.1%

###### 第 3 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约12.4%
- 5. 距离现价约15.4%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 成交密集区
- 2. MA60

###### reasons

- 数量：5

- 1. 来源: 成交密集区、MA60
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大反弹约4.8%
- 5. 距离现价约4.0%

###### 第 5 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16次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约14.3%
- 5. 距离现价约9.4%

###### 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12次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约12.1%
- 5. 距离现价约11.7%

###### resistance

- 数量：5

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 14.8419 | 14.5775 | 15.1064 | 均线共振区 | 强 | 77 | 近120日 | 36 | 1.35 | 8.03 | 2.08 |
| 2 | 15.3478 | 15.0834 | 15.6122 | 成交密集区 | 中 | 71 | 2026-07-15 | 32 | 0.88 | 9.63 | 5.56 |
| 3 | 16.3428 | 16.0783 | 16.6072 | 均线共振区 | 中 | 69 | 近250日 | 19 | 0.69 | 9.07 | 12.4 |
| 4 | 15.8653 | 15.6009 | 16.1298 | 摆动高点 | 中 | 67 | 2026-04-27 | 26 | 0.74 | 6.34 | 9.12 |
| 5 | 18.03 | 17.7656 | 18.2944 | 半年高点 | 中 | 50 | 2026-02-06 | 1 | 2.48 | 9.93 | 24.0 |

###### 第 1 项嵌套字段

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 20日高点
- 5. MA120

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰36次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约2.1%

###### 第 2 项嵌套字段

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 60日高点
- 4. 成交密集区
- 5. 向下缺口下沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、60日高点
- 2. 近126根K线触碰32次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约9.6%
- 5. 距离现价约5.6%

###### 第 3 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动高点、MA250
- 2. 近126根K线触碰19次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约9.1%
- 5. 距离现价约12.4%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、向下缺口上沿
- 2. 近126根K线触碰26次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约6.3%
- 5. 距离现价约9.1%

###### 第 5 项嵌套字段

###### sources

- 数量：1

- 1. 半年高点

###### reasons

- 数量：5

- 1. 来源: 半年高点
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量2.5倍
- 4. 触碰后最大回落约9.9%
- 5. 距离现价约24.0%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 18.03 |
| `low` | 12.3 |
| `high_date` | 2026-02-06 |
| `low_date` | 2026-06-22 |
| `position_pct` | 39.09 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 15.27 |
| 2 | 20241225 | 15.15 |
| 3 | 20241226 | 15.018 |
| 4 | 20241227 | 14.824 |
| 5 | 20241230 | 14.734 |
| 6 | 20241231 | 14.578 |
| 7 | 20250102 | 14.504 |
| 8 | 20250103 | 14.424 |
| 9 | 20250106 | 14.364 |
| 10 | 20250107 | 14.168 |
| 11 | 20250108 | 13.942 |
| 12 | 20250109 | 13.784 |
| 13 | 20250110 | 13.592 |
| 14 | 20250113 | 13.406 |
| 15 | 20250114 | 13.458 |
| 16 | 20250115 | 13.6 |
| 17 | 20250116 | 13.66 |
| 18 | 20250117 | 13.86 |
| 19 | 20250120 | 14.044 |
| 20 | 20250121 | 14.07 |
| 21 | 20250122 | 14.062 |
| 22 | 20250123 | 14.07 |
| 23 | 20250124 | 14.01 |
| 24 | 20250127 | 13.908 |
| 25 | 20250205 | 13.838 |
| 26 | 20250206 | 13.8 |
| 27 | 20250207 | 13.826 |
| 28 | 20250210 | 13.802 |
| 29 | 20250211 | 13.74 |
| 30 | 20250212 | 13.67 |
| 31 | 20250213 | 13.62 |
| 32 | 20250214 | 13.566 |
| 33 | 20250217 | 13.51 |
| 34 | 20250218 | 13.462 |
| 35 | 20250219 | 13.416 |
| 36 | 20250220 | 13.45 |
| 37 | 20250221 | 13.416 |
| 38 | 20250224 | 13.54 |
| 39 | 20250225 | 13.654 |
| 40 | 20250226 | 13.844 |
| 41 | 20250227 | 13.974 |
| 42 | 20250228 | 14.11 |
| 43 | 20250303 | 14.104 |
| 44 | 20250304 | 14.14 |
| 45 | 20250305 | 14.05 |
| 46 | 20250306 | 13.96 |
| 47 | 20250307 | 13.894 |
| 48 | 20250310 | 13.998 |
| 49 | 20250311 | 14.128 |
| 50 | 20250312 | 14.284 |
| 51 | 20250313 | 14.4 |
| 52 | 20250314 | 14.634 |
| 53 | 20250317 | 14.706 |
| 54 | 20250318 | 14.75 |
| 55 | 20250319 | 14.792 |
| 56 | 20250320 | 14.828 |
| 57 | 20250321 | 14.776 |
| 58 | 20250324 | 14.874 |
| 59 | 20250325 | 14.964 |
| 60 | 20250326 | 15.092 |
| 61 | 20250327 | 15.366 |
| 62 | 20250328 | 15.56 |
| 63 | 20250331 | 15.608 |
| 64 | 20250401 | 15.734 |
| 65 | 20250402 | 15.764 |
| 66 | 20250403 | 15.702 |
| 67 | 20250407 | 15.52 |
| 68 | 20250408 | 15.422 |
| 69 | 20250409 | 15.34 |
| 70 | 20250410 | 15.36 |
| 71 | 20250411 | 15.324 |
| 72 | 20250414 | 15.504 |
| 73 | 20250415 | 15.676 |
| 74 | 20250416 | 15.712 |
| 75 | 20250417 | 15.714 |
| 76 | 20250418 | 15.698 |
| 77 | 20250421 | 15.716 |
| 78 | 20250422 | 15.71 |
| 79 | 20250423 | 15.762 |
| 80 | 20250424 | 15.842 |
| 81 | 20250425 | 15.748 |
| 82 | 20250428 | 15.566 |
| 83 | 20250429 | 15.366 |
| 84 | 20250430 | 15.116 |
| 85 | 20250506 | 14.874 |
| 86 | 20250507 | 14.846 |
| 87 | 20250508 | 14.85 |
| 88 | 20250509 | 14.848 |
| 89 | 20250512 | 14.936 |
| 90 | 20250513 | 15.008 |
| 91 | 20250514 | 15.082 |
| 92 | 20250515 | 15.162 |
| 93 | 20250516 | 15.266 |
| 94 | 20250519 | 15.286 |
| 95 | 20250520 | 15.408 |
| 96 | 20250521 | 15.512 |
| 97 | 20250522 | 15.544 |
| 98 | 20250523 | 15.58 |
| 99 | 20250526 | 15.6 |
| 100 | 20250527 | 15.528 |
| 101 | 20250528 | 15.468 |
| 102 | 20250529 | 15.51 |
| 103 | 20250530 | 15.522 |
| 104 | 20250603 | 15.93 |
| 105 | 20250604 | 16.28 |
| 106 | 20250605 | 16.556 |
| 107 | 20250606 | 16.766 |
| 108 | 20250609 | 17.008 |
| 109 | 20250610 | 16.924 |
| 110 | 20250611 | 16.878 |
| 111 | 20250612 | 17.0 |
| 112 | 20250613 | 17.036 |
| 113 | 20250616 | 17.04 |
| 114 | 20250617 | 17.024 |
| 115 | 20250618 | 16.998 |
| 116 | 20250619 | 16.804 |
| 117 | 20250620 | 16.716 |
| 118 | 20250623 | 16.618 |
| 119 | 20250624 | 16.57 |
| 120 | 20250625 | 16.516 |
| 121 | 20250626 | 16.516 |
| 122 | 20250627 | 16.528 |
| 123 | 20250630 | 16.638 |
| 124 | 20250701 | 16.798 |
| 125 | 20250702 | 16.908 |
| 126 | 20250703 | 17.324 |
| 127 | 20250704 | 17.75 |
| 128 | 20250707 | 18.044 |
| 129 | 20250708 | 18.23 |
| 130 | 20250709 | 18.516 |
| 131 | 20250710 | 18.448 |
| 132 | 20250711 | 18.422 |
| 133 | 20250714 | 18.398 |
| 134 | 20250715 | 18.352 |
| 135 | 20250716 | 18.278 |
| 136 | 20250717 | 18.304 |
| 137 | 20250718 | 18.234 |
| 138 | 20250721 | 18.198 |
| 139 | 20250722 | 18.196 |
| 140 | 20250723 | 18.168 |
| 141 | 20250724 | 18.186 |
| 142 | 20250725 | 18.222 |
| 143 | 20250728 | 18.258 |
| 144 | 20250729 | 18.35 |
| 145 | 20250730 | 18.45 |
| 146 | 20250731 | 18.444 |
| 147 | 20250801 | 18.496 |
| 148 | 20250804 | 18.622 |
| 149 | 20250805 | 18.736 |
| 150 | 20250806 | 18.778 |
| 151 | 20250807 | 18.806 |
| 152 | 20250808 | 18.8 |
| 153 | 20250811 | 19.016 |
| 154 | 20250812 | 19.128 |
| 155 | 20250813 | 19.304 |
| 156 | 20250814 | 19.516 |
| 157 | 20250815 | 19.708 |
| 158 | 20250818 | 19.736 |
| 159 | 20250819 | 19.774 |
| 160 | 20250820 | 19.76 |
| 161 | 20250821 | 19.726 |
| 162 | 20250822 | 19.73 |
| 163 | 20250825 | 19.612 |
| 164 | 20250826 | 19.51 |
| 165 | 20250827 | 19.352 |
| 166 | 20250828 | 19.23 |
| 167 | 20250829 | 19.064 |
| 168 | 20250901 | 18.856 |
| 169 | 20250902 | 18.606 |
| 170 | 20250903 | 18.428 |
| 171 | 20250904 | 18.184 |
| 172 | 20250905 | 18.0 |
| 173 | 20250908 | 17.992 |
| 174 | 20250909 | 17.984 |
| 175 | 20250910 | 18.0 |
| 176 | 20250911 | 18.116 |
| 177 | 20250912 | 18.154 |
| 178 | 20250915 | 18.018 |
| 179 | 20250916 | 17.948 |
| 180 | 20250917 | 17.892 |
| 181 | 20250918 | 17.75 |
| 182 | 20250919 | 17.612 |
| 183 | 20250922 | 17.526 |
| 184 | 20250923 | 17.412 |
| 185 | 20250924 | 17.418 |
| 186 | 20250925 | 17.438 |
| 187 | 20250926 | 17.45 |
| 188 | 20250929 | 17.446 |
| 189 | 20250930 | 17.494 |
| 190 | 20251009 | 17.448 |
| 191 | 20251010 | 17.506 |
| 192 | 20251013 | 17.656 |
| 193 | 20251014 | 17.77 |
| 194 | 20251015 | 18.024 |
| 195 | 20251016 | 18.276 |
| 196 | 20251017 | 18.368 |
| 197 | 20251020 | 18.38 |
| 198 | 20251021 | 18.39 |
| 199 | 20251022 | 18.262 |
| 200 | 20251023 | 18.068 |
| 201 | 20251024 | 17.982 |
| 202 | 20251027 | 17.964 |
| 203 | 20251028 | 17.774 |
| 204 | 20251029 | 17.57 |
| 205 | 20251030 | 17.366 |
| 206 | 20251031 | 17.228 |
| 207 | 20251103 | 17.022 |
| 208 | 20251104 | 16.976 |
| 209 | 20251105 | 16.926 |
| 210 | 20251106 | 16.976 |
| 211 | 20251107 | 16.976 |
| 212 | 20251110 | 17.03 |
| 213 | 20251111 | 17.144 |
| 214 | 20251112 | 17.254 |
| 215 | 20251113 | 17.304 |
| 216 | 20251114 | 17.316 |
| 217 | 20251117 | 17.226 |
| 218 | 20251118 | 17.144 |
| 219 | 20251119 | 17.062 |
| 220 | 20251120 | 17.002 |
| 221 | 20251121 | 16.854 |
| 222 | 20251124 | 16.784 |
| 223 | 20251125 | 16.746 |
| 224 | 20251126 | 16.7 |
| 225 | 20251127 | 16.626 |
| 226 | 20251128 | 16.672 |
| 227 | 20251201 | 16.754 |
| 228 | 20251202 | 16.776 |
| 229 | 20251203 | 16.774 |
| 230 | 20251204 | 16.786 |
| 231 | 20251205 | 16.778 |
| 232 | 20251208 | 16.77 |
| 233 | 20251209 | 16.812 |
| 234 | 20251210 | 16.94 |
| 235 | 20251211 | 17.226 |
| 236 | 20251212 | 17.482 |
| 237 | 20251215 | 17.472 |
| 238 | 20251216 | 17.376 |
| 239 | 20251217 | 17.242 |
| 240 | 20251218 | 16.926 |
| 241 | 20251219 | 16.65 |
| 242 | 20251222 | 16.612 |
| 243 | 20251223 | 16.628 |
| 244 | 20251224 | 16.618 |
| 245 | 20251225 | 16.632 |
| 246 | 20251226 | 16.598 |
| 247 | 20251229 | 16.48 |
| 248 | 20251230 | 16.346 |
| 249 | 20251231 | 16.182 |
| 250 | 20260105 | 16.108 |
| 251 | 20260106 | 16.07 |
| 252 | 20260107 | 16.07 |
| 253 | 20260108 | 16.084 |
| 254 | 20260109 | 16.172 |
| 255 | 20260112 | 16.184 |
| 256 | 20260113 | 16.25 |
| 257 | 20260114 | 16.35 |
| 258 | 20260115 | 16.474 |
| 259 | 20260116 | 16.556 |
| 260 | 20260119 | 16.622 |
| 261 | 20260120 | 16.74 |
| 262 | 20260121 | 16.796 |
| 263 | 20260122 | 16.784 |
| 264 | 20260123 | 16.786 |
| 265 | 20260126 | 16.896 |
| 266 | 20260127 | 16.844 |
| 267 | 20260128 | 16.812 |
| 268 | 20260129 | 16.852 |
| 269 | 20260130 | 16.858 |
| 270 | 20260202 | 16.756 |
| 271 | 20260203 | 16.714 |
| 272 | 20260204 | 16.78 |
| 273 | 20260205 | 16.828 |
| 274 | 20260206 | 16.92 |
| 275 | 20260209 | 16.988 |
| 276 | 20260210 | 17.034 |
| 277 | 20260211 | 16.976 |
| 278 | 20260212 | 16.864 |
| 279 | 20260213 | 16.68 |
| 280 | 20260224 | 16.588 |
| 281 | 20260225 | 16.512 |
| 282 | 20260226 | 16.454 |
| 283 | 20260227 | 16.418 |
| 284 | 20260302 | 16.38 |
| 285 | 20260303 | 16.24 |
| 286 | 20260304 | 16.04 |
| 287 | 20260305 | 15.89 |
| 288 | 20260306 | 15.794 |
| 289 | 20260309 | 15.76 |
| 290 | 20260310 | 15.828 |
| 291 | 20260311 | 15.956 |
| 292 | 20260312 | 16.012 |
| 293 | 20260313 | 16.018 |
| 294 | 20260316 | 16.054 |
| 295 | 20260317 | 16.054 |
| 296 | 20260318 | 16.02 |
| 297 | 20260319 | 15.934 |
| 298 | 20260320 | 15.876 |
| 299 | 20260323 | 15.678 |
| 300 | 20260324 | 15.458 |
| 301 | 20260325 | 15.244 |
| 302 | 20260326 | 15.058 |
| 303 | 20260327 | 14.97 |
| 304 | 20260330 | 15.042 |
| 305 | 20260331 | 15.084 |
| 306 | 20260401 | 15.262 |
| 307 | 20260402 | 15.476 |
| 308 | 20260403 | 15.47 |
| 309 | 20260407 | 15.382 |
| 310 | 20260408 | 15.412 |
| 311 | 20260409 | 15.31 |
| 312 | 20260410 | 15.248 |
| 313 | 20260413 | 15.24 |
| 314 | 20260414 | 15.28 |
| 315 | 20260415 | 15.336 |
| 316 | 20260416 | 15.386 |
| 317 | 20260417 | 15.36 |
| 318 | 20260420 | 15.392 |
| 319 | 20260421 | 15.386 |
| 320 | 20260422 | 15.358 |
| 321 | 20260423 | 15.488 |
| 322 | 20260424 | 15.692 |
| 323 | 20260427 | 15.654 |
| 324 | 20260428 | 15.596 |
| 325 | 20260429 | 15.496 |
| 326 | 20260430 | 15.226 |
| 327 | 20260506 | 14.952 |
| 328 | 20260507 | 14.902 |
| 329 | 20260508 | 14.902 |
| 330 | 20260511 | 14.842 |
| 331 | 20260512 | 14.828 |
| 332 | 20260513 | 14.796 |
| 333 | 20260514 | 14.726 |
| 334 | 20260515 | 14.644 |
| 335 | 20260518 | 14.534 |
| 336 | 20260519 | 14.414 |
| 337 | 20260520 | 14.268 |
| 338 | 20260521 | 14.176 |
| 339 | 20260522 | 14.058 |
| 340 | 20260525 | 13.948 |
| 341 | 20260526 | 13.826 |
| 342 | 20260527 | 13.804 |
| 343 | 20260528 | 13.71 |
| 344 | 20260529 | 13.702 |
| 345 | 20260601 | 13.806 |
| 346 | 20260602 | 13.874 |
| 347 | 20260603 | 13.836 |
| 348 | 20260604 | 13.826 |
| 349 | 20260605 | 13.758 |
| 350 | 20260608 | 13.554 |
| 351 | 20260609 | 13.362 |
| 352 | 20260610 | 13.304 |
| 353 | 20260611 | 13.218 |
| 354 | 20260612 | 13.174 |
| 355 | 20260615 | 13.208 |
| 356 | 20260616 | 13.248 |
| 357 | 20260617 | 13.178 |
| 358 | 20260618 | 13.128 |
| 359 | 20260622 | 13.05 |
| 360 | 20260623 | 13.104 |
| 361 | 20260624 | 13.134 |
| 362 | 20260625 | 13.182 |
| 363 | 20260626 | 13.188 |
| 364 | 20260629 | 13.378 |
| 365 | 20260630 | 13.476 |
| 366 | 20260701 | 13.692 |
| 367 | 20260702 | 13.878 |
| 368 | 20260703 | 14.14 |
| 369 | 20260706 | 14.248 |
| 370 | 20260707 | 14.184 |
| 371 | 20260708 | 14.048 |
| 372 | 20260709 | 13.87 |
| 373 | 20260710 | 13.728 |
| 374 | 20260713 | 13.68 |
| 375 | 20260714 | 13.898 |
| 376 | 20260715 | 14.17 |
| 377 | 20260716 | 14.454 |
| 378 | 20260717 | 14.536 |
| 379 | 20260720 | 14.664 |
| 380 | 20260721 | 14.586 |
| 381 | 20260722 | 14.442 |
| 382 | 20260723 | 14.354 |
| 383 | 20260724 | 14.31 |
| 384 | 20260727 | 14.164 |
| 385 | 20260728 | 14.062 |
| 386 | 20260729 | 14.038 |
| 387 | 20260730 | 14.054 |
| 388 | 20260731 | 14.208 |
| 389 | 20260803 | 14.282 |
| 390 | 20260804 | 14.354 |
| 391 | 20260805 | 14.33 |
| 392 | 20260806 | 14.252 |
| 393 | 20260807 | 14.24 |
| 394 | 20260810 | 14.23 |
| 395 | 20260811 | 14.288 |
| 396 | 20260812 | 14.374 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 14.924 |
| 2 | 20250102 | 14.827 |
| 3 | 20250103 | 14.721 |
| 4 | 20250106 | 14.594 |
| 5 | 20250107 | 14.451 |
| 6 | 20250108 | 14.26 |
| 7 | 20250109 | 14.144 |
| 8 | 20250110 | 14.008 |
| 9 | 20250113 | 13.885 |
| 10 | 20250114 | 13.813 |
| 11 | 20250115 | 13.771 |
| 12 | 20250116 | 13.722 |
| 13 | 20250117 | 13.726 |
| 14 | 20250120 | 13.725 |
| 15 | 20250121 | 13.764 |
| 16 | 20250122 | 13.831 |
| 17 | 20250123 | 13.865 |
| 18 | 20250124 | 13.935 |
| 19 | 20250127 | 13.976 |
| 20 | 20250205 | 13.954 |
| 21 | 20250206 | 13.931 |
| 22 | 20250207 | 13.948 |
| 23 | 20250210 | 13.906 |
| 24 | 20250211 | 13.824 |
| 25 | 20250212 | 13.754 |
| 26 | 20250213 | 13.71 |
| 27 | 20250214 | 13.696 |
| 28 | 20250217 | 13.656 |
| 29 | 20250218 | 13.601 |
| 30 | 20250219 | 13.543 |
| 31 | 20250220 | 13.535 |
| 32 | 20250221 | 13.491 |
| 33 | 20250224 | 13.525 |
| 34 | 20250225 | 13.558 |
| 35 | 20250226 | 13.63 |
| 36 | 20250227 | 13.712 |
| 37 | 20250228 | 13.763 |
| 38 | 20250303 | 13.822 |
| 39 | 20250304 | 13.897 |
| 40 | 20250305 | 13.947 |
| 41 | 20250306 | 13.967 |
| 42 | 20250307 | 14.002 |
| 43 | 20250310 | 14.051 |
| 44 | 20250311 | 14.134 |
| 45 | 20250312 | 14.167 |
| 46 | 20250313 | 14.18 |
| 47 | 20250314 | 14.264 |
| 48 | 20250317 | 14.352 |
| 49 | 20250318 | 14.439 |
| 50 | 20250319 | 14.538 |
| 51 | 20250320 | 14.614 |
| 52 | 20250321 | 14.705 |
| 53 | 20250324 | 14.79 |
| 54 | 20250325 | 14.857 |
| 55 | 20250326 | 14.942 |
| 56 | 20250327 | 15.097 |
| 57 | 20250328 | 15.168 |
| 58 | 20250331 | 15.241 |
| 59 | 20250401 | 15.349 |
| 60 | 20250402 | 15.428 |
| 61 | 20250403 | 15.534 |
| 62 | 20250407 | 15.54 |
| 63 | 20250408 | 15.515 |
| 64 | 20250409 | 15.537 |
| 65 | 20250410 | 15.562 |
| 66 | 20250411 | 15.513 |
| 67 | 20250414 | 15.512 |
| 68 | 20250415 | 15.549 |
| 69 | 20250416 | 15.526 |
| 70 | 20250417 | 15.537 |
| 71 | 20250418 | 15.511 |
| 72 | 20250421 | 15.61 |
| 73 | 20250422 | 15.693 |
| 74 | 20250423 | 15.737 |
| 75 | 20250424 | 15.778 |
| 76 | 20250425 | 15.723 |
| 77 | 20250428 | 15.641 |
| 78 | 20250429 | 15.538 |
| 79 | 20250430 | 15.439 |
| 80 | 20250506 | 15.358 |
| 81 | 20250507 | 15.297 |
| 82 | 20250508 | 15.208 |
| 83 | 20250509 | 15.107 |
| 84 | 20250512 | 15.026 |
| 85 | 20250513 | 14.941 |
| 86 | 20250514 | 14.964 |
| 87 | 20250515 | 15.006 |
| 88 | 20250516 | 15.057 |
| 89 | 20250519 | 15.111 |
| 90 | 20250520 | 15.208 |
| 91 | 20250521 | 15.297 |
| 92 | 20250522 | 15.353 |
| 93 | 20250523 | 15.423 |
| 94 | 20250526 | 15.443 |
| 95 | 20250527 | 15.468 |
| 96 | 20250528 | 15.49 |
| 97 | 20250529 | 15.527 |
| 98 | 20250530 | 15.551 |
| 99 | 20250603 | 15.765 |
| 100 | 20250604 | 15.904 |
| 101 | 20250605 | 16.012 |
| 102 | 20250606 | 16.138 |
| 103 | 20250609 | 16.265 |
| 104 | 20250610 | 16.427 |
| 105 | 20250611 | 16.579 |
| 106 | 20250612 | 16.778 |
| 107 | 20250613 | 16.901 |
| 108 | 20250616 | 17.024 |
| 109 | 20250617 | 16.974 |
| 110 | 20250618 | 16.938 |
| 111 | 20250619 | 16.902 |
| 112 | 20250620 | 16.876 |
| 113 | 20250623 | 16.829 |
| 114 | 20250624 | 16.797 |
| 115 | 20250625 | 16.757 |
| 116 | 20250626 | 16.66 |
| 117 | 20250627 | 16.622 |
| 118 | 20250630 | 16.628 |
| 119 | 20250701 | 16.684 |
| 120 | 20250702 | 16.712 |
| 121 | 20250703 | 16.92 |
| 122 | 20250704 | 17.139 |
| 123 | 20250707 | 17.341 |
| 124 | 20250708 | 17.514 |
| 125 | 20250709 | 17.712 |
| 126 | 20250710 | 17.886 |
| 127 | 20250711 | 18.086 |
| 128 | 20250714 | 18.221 |
| 129 | 20250715 | 18.291 |
| 130 | 20250716 | 18.397 |
| 131 | 20250717 | 18.376 |
| 132 | 20250718 | 18.328 |
| 133 | 20250721 | 18.298 |
| 134 | 20250722 | 18.274 |
| 135 | 20250723 | 18.223 |
| 136 | 20250724 | 18.245 |
| 137 | 20250725 | 18.228 |
| 138 | 20250728 | 18.228 |
| 139 | 20250729 | 18.273 |
| 140 | 20250730 | 18.309 |
| 141 | 20250731 | 18.315 |
| 142 | 20250801 | 18.359 |
| 143 | 20250804 | 18.44 |
| 144 | 20250805 | 18.543 |
| 145 | 20250806 | 18.614 |
| 146 | 20250807 | 18.625 |
| 147 | 20250808 | 18.648 |
| 148 | 20250811 | 18.819 |
| 149 | 20250812 | 18.932 |
| 150 | 20250813 | 19.041 |
| 151 | 20250814 | 19.161 |
| 152 | 20250815 | 19.254 |
| 153 | 20250818 | 19.376 |
| 154 | 20250819 | 19.451 |
| 155 | 20250820 | 19.532 |
| 156 | 20250821 | 19.621 |
| 157 | 20250822 | 19.719 |
| 158 | 20250825 | 19.674 |
| 159 | 20250826 | 19.642 |
| 160 | 20250827 | 19.556 |
| 161 | 20250828 | 19.478 |
| 162 | 20250829 | 19.397 |
| 163 | 20250901 | 19.234 |
| 164 | 20250902 | 19.058 |
| 165 | 20250903 | 18.89 |
| 166 | 20250904 | 18.707 |
| 167 | 20250905 | 18.532 |
| 168 | 20250908 | 18.424 |
| 169 | 20250909 | 18.295 |
| 170 | 20250910 | 18.214 |
| 171 | 20250911 | 18.15 |
| 172 | 20250912 | 18.077 |
| 173 | 20250915 | 18.005 |
| 174 | 20250916 | 17.966 |
| 175 | 20250917 | 17.946 |
| 176 | 20250918 | 17.933 |
| 177 | 20250919 | 17.883 |
| 178 | 20250922 | 17.772 |
| 179 | 20250923 | 17.68 |
| 180 | 20250924 | 17.655 |
| 181 | 20250925 | 17.594 |
| 182 | 20250926 | 17.531 |
| 183 | 20250929 | 17.486 |
| 184 | 20250930 | 17.453 |
| 185 | 20251009 | 17.433 |
| 186 | 20251010 | 17.472 |
| 187 | 20251013 | 17.553 |
| 188 | 20251014 | 17.608 |
| 189 | 20251015 | 17.759 |
| 190 | 20251016 | 17.862 |
| 191 | 20251017 | 17.937 |
| 192 | 20251020 | 18.018 |
| 193 | 20251021 | 18.08 |
| 194 | 20251022 | 18.143 |
| 195 | 20251023 | 18.172 |
| 196 | 20251024 | 18.175 |
| 197 | 20251027 | 18.172 |
| 198 | 20251028 | 18.082 |
| 199 | 20251029 | 17.916 |
| 200 | 20251030 | 17.717 |
| 201 | 20251031 | 17.605 |
| 202 | 20251103 | 17.493 |
| 203 | 20251104 | 17.375 |
| 204 | 20251105 | 17.248 |
| 205 | 20251106 | 17.171 |
| 206 | 20251107 | 17.102 |
| 207 | 20251110 | 17.026 |
| 208 | 20251111 | 17.06 |
| 209 | 20251112 | 17.09 |
| 210 | 20251113 | 17.14 |
| 211 | 20251114 | 17.146 |
| 212 | 20251117 | 17.128 |
| 213 | 20251118 | 17.144 |
| 214 | 20251119 | 17.158 |
| 215 | 20251120 | 17.153 |
| 216 | 20251121 | 17.085 |
| 217 | 20251124 | 17.005 |
| 218 | 20251125 | 16.945 |
| 219 | 20251126 | 16.881 |
| 220 | 20251127 | 16.814 |
| 221 | 20251128 | 16.763 |
| 222 | 20251201 | 16.769 |
| 223 | 20251202 | 16.761 |
| 224 | 20251203 | 16.737 |
| 225 | 20251204 | 16.706 |
| 226 | 20251205 | 16.725 |
| 227 | 20251208 | 16.762 |
| 228 | 20251209 | 16.794 |
| 229 | 20251210 | 16.857 |
| 230 | 20251211 | 17.006 |
| 231 | 20251212 | 17.13 |
| 232 | 20251215 | 17.121 |
| 233 | 20251216 | 17.094 |
| 234 | 20251217 | 17.091 |
| 235 | 20251218 | 17.076 |
| 236 | 20251219 | 17.066 |
| 237 | 20251222 | 17.042 |
| 238 | 20251223 | 17.002 |
| 239 | 20251224 | 16.93 |
| 240 | 20251225 | 16.779 |
| 241 | 20251226 | 16.624 |
| 242 | 20251229 | 16.546 |
| 243 | 20251230 | 16.487 |
| 244 | 20251231 | 16.4 |
| 245 | 20260105 | 16.37 |
| 246 | 20260106 | 16.334 |
| 247 | 20260107 | 16.275 |
| 248 | 20260108 | 16.215 |
| 249 | 20260109 | 16.177 |
| 250 | 20260112 | 16.146 |
| 251 | 20260113 | 16.16 |
| 252 | 20260114 | 16.21 |
| 253 | 20260115 | 16.279 |
| 254 | 20260116 | 16.364 |
| 255 | 20260119 | 16.403 |
| 256 | 20260120 | 16.495 |
| 257 | 20260121 | 16.573 |
| 258 | 20260122 | 16.629 |
| 259 | 20260123 | 16.671 |
| 260 | 20260126 | 16.759 |
| 261 | 20260127 | 16.792 |
| 262 | 20260128 | 16.804 |
| 263 | 20260129 | 16.818 |
| 264 | 20260130 | 16.822 |
| 265 | 20260202 | 16.826 |
| 266 | 20260203 | 16.779 |
| 267 | 20260204 | 16.796 |
| 268 | 20260205 | 16.84 |
| 269 | 20260206 | 16.889 |
| 270 | 20260209 | 16.872 |
| 271 | 20260210 | 16.874 |
| 272 | 20260211 | 16.878 |
| 273 | 20260212 | 16.846 |
| 274 | 20260213 | 16.8 |
| 275 | 20260224 | 16.788 |
| 276 | 20260225 | 16.773 |
| 277 | 20260226 | 16.715 |
| 278 | 20260227 | 16.641 |
| 279 | 20260302 | 16.53 |
| 280 | 20260303 | 16.414 |
| 281 | 20260304 | 16.276 |
| 282 | 20260305 | 16.172 |
| 283 | 20260306 | 16.106 |
| 284 | 20260309 | 16.07 |
| 285 | 20260310 | 16.034 |
| 286 | 20260311 | 15.998 |
| 287 | 20260312 | 15.951 |
| 288 | 20260313 | 15.906 |
| 289 | 20260316 | 15.907 |
| 290 | 20260317 | 15.941 |
| 291 | 20260318 | 15.988 |
| 292 | 20260319 | 15.973 |
| 293 | 20260320 | 15.947 |
| 294 | 20260323 | 15.866 |
| 295 | 20260324 | 15.756 |
| 296 | 20260325 | 15.632 |
| 297 | 20260326 | 15.496 |
| 298 | 20260327 | 15.423 |
| 299 | 20260330 | 15.36 |
| 300 | 20260331 | 15.271 |
| 301 | 20260401 | 15.253 |
| 302 | 20260402 | 15.267 |
| 303 | 20260403 | 15.22 |
| 304 | 20260407 | 15.212 |
| 305 | 20260408 | 15.248 |
| 306 | 20260409 | 15.286 |
| 307 | 20260410 | 15.362 |
| 308 | 20260413 | 15.355 |
| 309 | 20260414 | 15.331 |
| 310 | 20260415 | 15.374 |
| 311 | 20260416 | 15.348 |
| 312 | 20260417 | 15.304 |
| 313 | 20260420 | 15.316 |
| 314 | 20260421 | 15.333 |
| 315 | 20260422 | 15.347 |
| 316 | 20260423 | 15.437 |
| 317 | 20260424 | 15.526 |
| 318 | 20260427 | 15.523 |
| 319 | 20260428 | 15.491 |
| 320 | 20260429 | 15.427 |
| 321 | 20260430 | 15.357 |
| 322 | 20260506 | 15.322 |
| 323 | 20260507 | 15.278 |
| 324 | 20260508 | 15.249 |
| 325 | 20260511 | 15.169 |
| 326 | 20260512 | 15.027 |
| 327 | 20260513 | 14.874 |
| 328 | 20260514 | 14.814 |
| 329 | 20260515 | 14.773 |
| 330 | 20260518 | 14.688 |
| 331 | 20260519 | 14.621 |
| 332 | 20260520 | 14.532 |
| 333 | 20260521 | 14.451 |
| 334 | 20260522 | 14.351 |
| 335 | 20260525 | 14.241 |
| 336 | 20260526 | 14.12 |
| 337 | 20260527 | 14.036 |
| 338 | 20260528 | 13.943 |
| 339 | 20260529 | 13.88 |
| 340 | 20260601 | 13.877 |
| 341 | 20260602 | 13.85 |
| 342 | 20260603 | 13.82 |
| 343 | 20260604 | 13.768 |
| 344 | 20260605 | 13.73 |
| 345 | 20260608 | 13.68 |
| 346 | 20260609 | 13.618 |
| 347 | 20260610 | 13.57 |
| 348 | 20260611 | 13.522 |
| 349 | 20260612 | 13.466 |
| 350 | 20260615 | 13.381 |
| 351 | 20260616 | 13.305 |
| 352 | 20260617 | 13.241 |
| 353 | 20260618 | 13.173 |
| 354 | 20260622 | 13.112 |
| 355 | 20260623 | 13.156 |
| 356 | 20260624 | 13.191 |
| 357 | 20260625 | 13.18 |
| 358 | 20260626 | 13.158 |
| 359 | 20260629 | 13.214 |
| 360 | 20260630 | 13.29 |
| 361 | 20260701 | 13.413 |
| 362 | 20260702 | 13.53 |
| 363 | 20260703 | 13.664 |
| 364 | 20260706 | 13.813 |
| 365 | 20260707 | 13.83 |
| 366 | 20260708 | 13.87 |
| 367 | 20260709 | 13.874 |
| 368 | 20260710 | 13.934 |
| 369 | 20260713 | 13.964 |
| 370 | 20260714 | 14.041 |
| 371 | 20260715 | 14.109 |
| 372 | 20260716 | 14.162 |
| 373 | 20260717 | 14.132 |
| 374 | 20260720 | 14.172 |
| 375 | 20260721 | 14.242 |
| 376 | 20260722 | 14.306 |
| 377 | 20260723 | 14.404 |
| 378 | 20260724 | 14.423 |
| 379 | 20260727 | 14.414 |
| 380 | 20260728 | 14.324 |
| 381 | 20260729 | 14.24 |
| 382 | 20260730 | 14.204 |
| 383 | 20260731 | 14.259 |
| 384 | 20260803 | 14.223 |
| 385 | 20260804 | 14.208 |
| 386 | 20260805 | 14.184 |
| 387 | 20260806 | 14.153 |
| 388 | 20260807 | 14.224 |
| 389 | 20260810 | 14.256 |
| 390 | 20260811 | 14.321 |
| 391 | 20260812 | 14.352 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 14.3475 |
| 2 | 20250116 | 14.2745 |
| 3 | 20250117 | 14.2235 |
| 4 | 20250120 | 14.1595 |
| 5 | 20250121 | 14.1075 |
| 6 | 20250122 | 14.0455 |
| 7 | 20250123 | 14.0045 |
| 8 | 20250124 | 13.9715 |
| 9 | 20250127 | 13.9305 |
| 10 | 20250205 | 13.8835 |
| 11 | 20250206 | 13.851 |
| 12 | 20250207 | 13.835 |
| 13 | 20250210 | 13.816 |
| 14 | 20250211 | 13.7745 |
| 15 | 20250212 | 13.759 |
| 16 | 20250213 | 13.7705 |
| 17 | 20250214 | 13.7805 |
| 18 | 20250217 | 13.7955 |
| 19 | 20250218 | 13.7885 |
| 20 | 20250219 | 13.7485 |
| 21 | 20250220 | 13.733 |
| 22 | 20250221 | 13.7195 |
| 23 | 20250224 | 13.7155 |
| 24 | 20250225 | 13.691 |
| 25 | 20250226 | 13.692 |
| 26 | 20250227 | 13.711 |
| 27 | 20250228 | 13.7295 |
| 28 | 20250303 | 13.739 |
| 29 | 20250304 | 13.749 |
| 30 | 20250305 | 13.745 |
| 31 | 20250306 | 13.751 |
| 32 | 20250307 | 13.7465 |
| 33 | 20250310 | 13.788 |
| 34 | 20250311 | 13.846 |
| 35 | 20250312 | 13.8985 |
| 36 | 20250313 | 13.946 |
| 37 | 20250314 | 14.0135 |
| 38 | 20250317 | 14.087 |
| 39 | 20250318 | 14.168 |
| 40 | 20250319 | 14.2425 |
| 41 | 20250320 | 14.2905 |
| 42 | 20250321 | 14.3535 |
| 43 | 20250324 | 14.4205 |
| 44 | 20250325 | 14.4955 |
| 45 | 20250326 | 14.5545 |
| 46 | 20250327 | 14.6385 |
| 47 | 20250328 | 14.716 |
| 48 | 20250331 | 14.7965 |
| 49 | 20250401 | 14.894 |
| 50 | 20250402 | 14.983 |
| 51 | 20250403 | 15.074 |
| 52 | 20250407 | 15.1225 |
| 53 | 20250408 | 15.1525 |
| 54 | 20250409 | 15.197 |
| 55 | 20250410 | 15.252 |
| 56 | 20250411 | 15.305 |
| 57 | 20250414 | 15.34 |
| 58 | 20250415 | 15.395 |
| 59 | 20250416 | 15.4375 |
| 60 | 20250417 | 15.4825 |
| 61 | 20250418 | 15.5225 |
| 62 | 20250421 | 15.575 |
| 63 | 20250422 | 15.604 |
| 64 | 20250423 | 15.637 |
| 65 | 20250424 | 15.67 |
| 66 | 20250425 | 15.618 |
| 67 | 20250428 | 15.5765 |
| 68 | 20250429 | 15.5435 |
| 69 | 20250430 | 15.4825 |
| 70 | 20250506 | 15.4475 |
| 71 | 20250507 | 15.404 |
| 72 | 20250508 | 15.409 |
| 73 | 20250509 | 15.4 |
| 74 | 20250512 | 15.3815 |
| 75 | 20250513 | 15.3595 |
| 76 | 20250514 | 15.3435 |
| 77 | 20250515 | 15.3235 |
| 78 | 20250516 | 15.2975 |
| 79 | 20250519 | 15.275 |
| 80 | 20250520 | 15.283 |
| 81 | 20250521 | 15.297 |
| 82 | 20250522 | 15.2805 |
| 83 | 20250523 | 15.265 |
| 84 | 20250526 | 15.2345 |
| 85 | 20250527 | 15.2045 |
| 86 | 20250528 | 15.227 |
| 87 | 20250529 | 15.2665 |
| 88 | 20250530 | 15.304 |
| 89 | 20250603 | 15.438 |
| 90 | 20250604 | 15.556 |
| 91 | 20250605 | 15.6545 |
| 92 | 20250606 | 15.7455 |
| 93 | 20250609 | 15.844 |
| 94 | 20250610 | 15.935 |
| 95 | 20250611 | 16.0235 |
| 96 | 20250612 | 16.134 |
| 97 | 20250613 | 16.214 |
| 98 | 20250616 | 16.2875 |
| 99 | 20250617 | 16.3695 |
| 100 | 20250618 | 16.421 |
| 101 | 20250619 | 16.457 |
| 102 | 20250620 | 16.507 |
| 103 | 20250623 | 16.547 |
| 104 | 20250624 | 16.612 |
| 105 | 20250625 | 16.668 |
| 106 | 20250626 | 16.719 |
| 107 | 20250627 | 16.7615 |
| 108 | 20250630 | 16.826 |
| 109 | 20250701 | 16.829 |
| 110 | 20250702 | 16.825 |
| 111 | 20250703 | 16.911 |
| 112 | 20250704 | 17.0075 |
| 113 | 20250707 | 17.085 |
| 114 | 20250708 | 17.1555 |
| 115 | 20250709 | 17.2345 |
| 116 | 20250710 | 17.273 |
| 117 | 20250711 | 17.354 |
| 118 | 20250714 | 17.4245 |
| 119 | 20250715 | 17.4875 |
| 120 | 20250716 | 17.5545 |
| 121 | 20250717 | 17.648 |
| 122 | 20250718 | 17.7335 |
| 123 | 20250721 | 17.8195 |
| 124 | 20250722 | 17.894 |
| 125 | 20250723 | 17.9675 |
| 126 | 20250724 | 18.0655 |
| 127 | 20250725 | 18.157 |
| 128 | 20250728 | 18.2245 |
| 129 | 20250729 | 18.282 |
| 130 | 20250730 | 18.353 |
| 131 | 20250731 | 18.3455 |
| 132 | 20250801 | 18.3435 |
| 133 | 20250804 | 18.369 |
| 134 | 20250805 | 18.4085 |
| 135 | 20250806 | 18.4185 |
| 136 | 20250807 | 18.435 |
| 137 | 20250808 | 18.438 |
| 138 | 20250811 | 18.5235 |
| 139 | 20250812 | 18.6025 |
| 140 | 20250813 | 18.675 |
| 141 | 20250814 | 18.738 |
| 142 | 20250815 | 18.8065 |
| 143 | 20250818 | 18.908 |
| 144 | 20250819 | 18.997 |
| 145 | 20250820 | 19.073 |
| 146 | 20250821 | 19.123 |
| 147 | 20250822 | 19.1835 |
| 148 | 20250825 | 19.2465 |
| 149 | 20250826 | 19.287 |
| 150 | 20250827 | 19.2985 |
| 151 | 20250828 | 19.3195 |
| 152 | 20250829 | 19.3255 |
| 153 | 20250901 | 19.305 |
| 154 | 20250902 | 19.2545 |
| 155 | 20250903 | 19.211 |
| 156 | 20250904 | 19.164 |
| 157 | 20250905 | 19.1255 |
| 158 | 20250908 | 19.049 |
| 159 | 20250909 | 18.9685 |
| 160 | 20250910 | 18.885 |
| 161 | 20250911 | 18.814 |
| 162 | 20250912 | 18.737 |
| 163 | 20250915 | 18.6195 |
| 164 | 20250916 | 18.512 |
| 165 | 20250917 | 18.418 |
| 166 | 20250918 | 18.32 |
| 167 | 20250919 | 18.2075 |
| 168 | 20250922 | 18.098 |
| 169 | 20250923 | 17.9875 |
| 170 | 20250924 | 17.9345 |
| 171 | 20250925 | 17.872 |
| 172 | 20250926 | 17.804 |
| 173 | 20250929 | 17.7455 |
| 174 | 20250930 | 17.7095 |
| 175 | 20251009 | 17.6895 |
| 176 | 20251010 | 17.7025 |
| 177 | 20251013 | 17.718 |
| 178 | 20251014 | 17.69 |
| 179 | 20251015 | 17.7195 |
| 180 | 20251016 | 17.7585 |
| 181 | 20251017 | 17.7655 |
| 182 | 20251020 | 17.7745 |
| 183 | 20251021 | 17.783 |
| 184 | 20251022 | 17.798 |
| 185 | 20251023 | 17.8025 |
| 186 | 20251024 | 17.8235 |
| 187 | 20251027 | 17.8625 |
| 188 | 20251028 | 17.845 |
| 189 | 20251029 | 17.8375 |
| 190 | 20251030 | 17.7895 |
| 191 | 20251031 | 17.771 |
| 192 | 20251103 | 17.7555 |
| 193 | 20251104 | 17.7275 |
| 194 | 20251105 | 17.6955 |
| 195 | 20251106 | 17.6715 |
| 196 | 20251107 | 17.6385 |
| 197 | 20251110 | 17.599 |
| 198 | 20251111 | 17.571 |
| 199 | 20251112 | 17.503 |
| 200 | 20251113 | 17.4285 |
| 201 | 20251114 | 17.3755 |
| 202 | 20251117 | 17.3105 |
| 203 | 20251118 | 17.2595 |
| 204 | 20251119 | 17.203 |
| 205 | 20251120 | 17.162 |
| 206 | 20251121 | 17.0935 |
| 207 | 20251124 | 17.0155 |
| 208 | 20251125 | 17.0025 |
| 209 | 20251126 | 16.9855 |
| 210 | 20251127 | 16.977 |
| 211 | 20251128 | 16.9545 |
| 212 | 20251201 | 16.9485 |
| 213 | 20251202 | 16.9525 |
| 214 | 20251203 | 16.9475 |
| 215 | 20251204 | 16.9295 |
| 216 | 20251205 | 16.905 |
| 217 | 20251208 | 16.8835 |
| 218 | 20251209 | 16.8695 |
| 219 | 20251210 | 16.869 |
| 220 | 20251211 | 16.91 |
| 221 | 20251212 | 16.9465 |
| 222 | 20251215 | 16.945 |
| 223 | 20251216 | 16.9275 |
| 224 | 20251217 | 16.914 |
| 225 | 20251218 | 16.891 |
| 226 | 20251219 | 16.8955 |
| 227 | 20251222 | 16.902 |
| 228 | 20251223 | 16.898 |
| 229 | 20251224 | 16.8935 |
| 230 | 20251225 | 16.8925 |
| 231 | 20251226 | 16.877 |
| 232 | 20251229 | 16.8335 |
| 233 | 20251230 | 16.7905 |
| 234 | 20251231 | 16.7455 |
| 235 | 20260105 | 16.723 |
| 236 | 20260106 | 16.7 |
| 237 | 20260107 | 16.6585 |
| 238 | 20260108 | 16.6085 |
| 239 | 20260109 | 16.5535 |
| 240 | 20260112 | 16.4625 |
| 241 | 20260113 | 16.392 |
| 242 | 20260114 | 16.378 |
| 243 | 20260115 | 16.383 |
| 244 | 20260116 | 16.382 |
| 245 | 20260119 | 16.3865 |
| 246 | 20260120 | 16.4145 |
| 247 | 20260121 | 16.424 |
| 248 | 20260122 | 16.422 |
| 249 | 20260123 | 16.424 |
| 250 | 20260126 | 16.4525 |
| 251 | 20260127 | 16.476 |
| 252 | 20260128 | 16.507 |
| 253 | 20260129 | 16.5485 |
| 254 | 20260130 | 16.593 |
| 255 | 20260202 | 16.6145 |
| 256 | 20260203 | 16.637 |
| 257 | 20260204 | 16.6845 |
| 258 | 20260205 | 16.7345 |
| 259 | 20260206 | 16.78 |
| 260 | 20260209 | 16.8155 |
| 261 | 20260210 | 16.833 |
| 262 | 20260211 | 16.841 |
| 263 | 20260212 | 16.832 |
| 264 | 20260213 | 16.811 |
| 265 | 20260224 | 16.807 |
| 266 | 20260225 | 16.776 |
| 267 | 20260226 | 16.7555 |
| 268 | 20260227 | 16.7405 |
| 269 | 20260302 | 16.7095 |
| 270 | 20260303 | 16.643 |
| 271 | 20260304 | 16.575 |
| 272 | 20260305 | 16.525 |
| 273 | 20260306 | 16.476 |
| 274 | 20260309 | 16.435 |
| 275 | 20260310 | 16.411 |
| 276 | 20260311 | 16.3855 |
| 277 | 20260312 | 16.333 |
| 278 | 20260313 | 16.2735 |
| 279 | 20260316 | 16.2185 |
| 280 | 20260317 | 16.1775 |
| 281 | 20260318 | 16.132 |
| 282 | 20260319 | 16.0725 |
| 283 | 20260320 | 16.0265 |
| 284 | 20260323 | 15.968 |
| 285 | 20260324 | 15.895 |
| 286 | 20260325 | 15.815 |
| 287 | 20260326 | 15.7235 |
| 288 | 20260327 | 15.6645 |
| 289 | 20260330 | 15.6335 |
| 290 | 20260331 | 15.606 |
| 291 | 20260401 | 15.6205 |
| 292 | 20260402 | 15.62 |
| 293 | 20260403 | 15.5835 |
| 294 | 20260407 | 15.539 |
| 295 | 20260408 | 15.502 |
| 296 | 20260409 | 15.459 |
| 297 | 20260410 | 15.429 |
| 298 | 20260413 | 15.389 |
| 299 | 20260414 | 15.3455 |
| 300 | 20260415 | 15.3225 |
| 301 | 20260416 | 15.3005 |
| 302 | 20260417 | 15.2855 |
| 303 | 20260420 | 15.268 |
| 304 | 20260421 | 15.2725 |
| 305 | 20260422 | 15.2975 |
| 306 | 20260423 | 15.3615 |
| 307 | 20260424 | 15.444 |
| 308 | 20260427 | 15.439 |
| 309 | 20260428 | 15.411 |
| 310 | 20260429 | 15.4005 |
| 311 | 20260430 | 15.3525 |
| 312 | 20260506 | 15.313 |
| 313 | 20260507 | 15.297 |
| 314 | 20260508 | 15.291 |
| 315 | 20260511 | 15.258 |
| 316 | 20260512 | 15.232 |
| 317 | 20260513 | 15.2 |
| 318 | 20260514 | 15.1685 |
| 319 | 20260515 | 15.132 |
| 320 | 20260518 | 15.0575 |
| 321 | 20260519 | 14.989 |
| 322 | 20260520 | 14.927 |
| 323 | 20260521 | 14.8645 |
| 324 | 20260522 | 14.8 |
| 325 | 20260525 | 14.705 |
| 326 | 20260526 | 14.5735 |
| 327 | 20260527 | 14.455 |
| 328 | 20260528 | 14.3785 |
| 329 | 20260529 | 14.3265 |
| 330 | 20260601 | 14.2825 |
| 331 | 20260602 | 14.2355 |
| 332 | 20260603 | 14.176 |
| 333 | 20260604 | 14.1095 |
| 334 | 20260605 | 14.0405 |
| 335 | 20260608 | 13.9605 |
| 336 | 20260609 | 13.869 |
| 337 | 20260610 | 13.803 |
| 338 | 20260611 | 13.7325 |
| 339 | 20260612 | 13.673 |
| 340 | 20260615 | 13.629 |
| 341 | 20260616 | 13.5775 |
| 342 | 20260617 | 13.5305 |
| 343 | 20260618 | 13.4705 |
| 344 | 20260622 | 13.421 |
| 345 | 20260623 | 13.418 |
| 346 | 20260624 | 13.4045 |
| 347 | 20260625 | 13.375 |
| 348 | 20260626 | 13.34 |
| 349 | 20260629 | 13.34 |
| 350 | 20260630 | 13.3355 |
| 351 | 20260701 | 13.359 |
| 352 | 20260702 | 13.3855 |
| 353 | 20260703 | 13.4185 |
| 354 | 20260706 | 13.4625 |
| 355 | 20260707 | 13.493 |
| 356 | 20260708 | 13.5305 |
| 357 | 20260709 | 13.527 |
| 358 | 20260710 | 13.546 |
| 359 | 20260713 | 13.589 |
| 360 | 20260714 | 13.6655 |
| 361 | 20260715 | 13.761 |
| 362 | 20260716 | 13.846 |
| 363 | 20260717 | 13.898 |
| 364 | 20260720 | 13.9925 |
| 365 | 20260721 | 14.036 |
| 366 | 20260722 | 14.088 |
| 367 | 20260723 | 14.139 |
| 368 | 20260724 | 14.1785 |
| 369 | 20260727 | 14.189 |
| 370 | 20260728 | 14.1825 |
| 371 | 20260729 | 14.1745 |
| 372 | 20260730 | 14.183 |
| 373 | 20260731 | 14.1955 |
| 374 | 20260803 | 14.1975 |
| 375 | 20260804 | 14.225 |
| 376 | 20260805 | 14.245 |
| 377 | 20260806 | 14.2785 |
| 378 | 20260807 | 14.3235 |
| 379 | 20260810 | 14.335 |
| 380 | 20260811 | 14.3225 |
| 381 | 20260812 | 14.296 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 14.1237 |
| 2 | 20250321 | 14.1158 |
| 3 | 20250324 | 14.1198 |
| 4 | 20250325 | 14.1153 |
| 5 | 20250326 | 14.118 |
| 6 | 20250327 | 14.1317 |
| 7 | 20250328 | 14.15 |
| 8 | 20250331 | 14.169 |
| 9 | 20250401 | 14.1912 |
| 10 | 20250402 | 14.2038 |
| 11 | 20250403 | 14.2253 |
| 12 | 20250407 | 14.2347 |
| 13 | 20250408 | 14.2522 |
| 14 | 20250409 | 14.2725 |
| 15 | 20250410 | 14.3032 |
| 16 | 20250411 | 14.3405 |
| 17 | 20250414 | 14.378 |
| 18 | 20250415 | 14.4258 |
| 19 | 20250416 | 14.4647 |
| 20 | 20250417 | 14.4912 |
| 21 | 20250418 | 14.5153 |
| 22 | 20250421 | 14.5493 |
| 23 | 20250422 | 14.58 |
| 24 | 20250423 | 14.6078 |
| 25 | 20250424 | 14.6388 |
| 26 | 20250425 | 14.6558 |
| 27 | 20250428 | 14.674 |
| 28 | 20250429 | 14.693 |
| 29 | 20250430 | 14.7085 |
| 30 | 20250506 | 14.7252 |
| 31 | 20250507 | 14.743 |
| 32 | 20250508 | 14.7593 |
| 33 | 20250509 | 14.7802 |
| 34 | 20250512 | 14.8082 |
| 35 | 20250513 | 14.8367 |
| 36 | 20250514 | 14.8648 |
| 37 | 20250515 | 14.8923 |
| 38 | 20250516 | 14.9265 |
| 39 | 20250519 | 14.9602 |
| 40 | 20250520 | 15.0027 |
| 41 | 20250521 | 15.0367 |
| 42 | 20250522 | 15.0697 |
| 43 | 20250523 | 15.0965 |
| 44 | 20250526 | 15.1223 |
| 45 | 20250527 | 15.143 |
| 46 | 20250528 | 15.1612 |
| 47 | 20250529 | 15.1863 |
| 48 | 20250530 | 15.2147 |
| 49 | 20250603 | 15.2715 |
| 50 | 20250604 | 15.3288 |
| 51 | 20250605 | 15.3775 |
| 52 | 20250606 | 15.4257 |
| 53 | 20250609 | 15.4655 |
| 54 | 20250610 | 15.5045 |
| 55 | 20250611 | 15.545 |
| 56 | 20250612 | 15.5942 |
| 57 | 20250613 | 15.6258 |
| 58 | 20250616 | 15.66 |
| 59 | 20250617 | 15.694 |
| 60 | 20250618 | 15.7288 |
| 61 | 20250619 | 15.7588 |
| 62 | 20250620 | 15.7875 |
| 63 | 20250623 | 15.8053 |
| 64 | 20250624 | 15.8278 |
| 65 | 20250625 | 15.8475 |
| 66 | 20250626 | 15.8547 |
| 67 | 20250627 | 15.8682 |
| 68 | 20250630 | 15.8912 |
| 69 | 20250701 | 15.9165 |
| 70 | 20250702 | 15.9428 |
| 71 | 20250703 | 15.9898 |
| 72 | 20250704 | 16.054 |
| 73 | 20250707 | 16.1097 |
| 74 | 20250708 | 16.1573 |
| 75 | 20250709 | 16.2058 |
| 76 | 20250710 | 16.2502 |
| 77 | 20250711 | 16.2972 |
| 78 | 20250714 | 16.3365 |
| 79 | 20250715 | 16.3773 |
| 80 | 20250716 | 16.4195 |
| 81 | 20250717 | 16.4673 |
| 82 | 20250718 | 16.507 |
| 83 | 20250721 | 16.5438 |
| 84 | 20250722 | 16.5802 |
| 85 | 20250723 | 16.6133 |
| 86 | 20250724 | 16.6705 |
| 87 | 20250725 | 16.7283 |
| 88 | 20250728 | 16.7848 |
| 89 | 20250729 | 16.8497 |
| 90 | 20250730 | 16.9113 |
| 91 | 20250731 | 16.9703 |
| 92 | 20250801 | 17.0322 |
| 93 | 20250804 | 17.0993 |
| 94 | 20250805 | 17.1663 |
| 95 | 20250806 | 17.2255 |
| 96 | 20250807 | 17.2807 |
| 97 | 20250808 | 17.3353 |
| 98 | 20250811 | 17.4118 |
| 99 | 20250812 | 17.4865 |
| 100 | 20250813 | 17.5502 |
| 101 | 20250814 | 17.6143 |
| 102 | 20250815 | 17.6823 |
| 103 | 20250818 | 17.7582 |
| 104 | 20250819 | 17.8343 |
| 105 | 20250820 | 17.9028 |
| 106 | 20250821 | 17.9692 |
| 107 | 20250822 | 18.034 |
| 108 | 20250825 | 18.099 |
| 109 | 20250826 | 18.1327 |
| 110 | 20250827 | 18.1588 |
| 111 | 20250828 | 18.192 |
| 112 | 20250829 | 18.2255 |
| 113 | 20250901 | 18.253 |
| 114 | 20250902 | 18.2728 |
| 115 | 20250903 | 18.288 |
| 116 | 20250904 | 18.2907 |
| 117 | 20250905 | 18.3058 |
| 118 | 20250908 | 18.3323 |
| 119 | 20250909 | 18.3528 |
| 120 | 20250910 | 18.3715 |
| 121 | 20250911 | 18.4 |
| 122 | 20250912 | 18.4257 |
| 123 | 20250915 | 18.449 |
| 124 | 20250916 | 18.4677 |
| 125 | 20250917 | 18.4862 |
| 126 | 20250918 | 18.5028 |
| 127 | 20250919 | 18.516 |
| 128 | 20250922 | 18.523 |
| 129 | 20250923 | 18.5188 |
| 130 | 20250924 | 18.5287 |
| 131 | 20250925 | 18.5123 |
| 132 | 20250926 | 18.491 |
| 133 | 20250929 | 18.4732 |
| 134 | 20250930 | 18.4575 |
| 135 | 20251009 | 18.4397 |
| 136 | 20251010 | 18.4338 |
| 137 | 20251013 | 18.4272 |
| 138 | 20251014 | 18.4208 |
| 139 | 20251015 | 18.4302 |
| 140 | 20251016 | 18.4395 |
| 141 | 20251017 | 18.4392 |
| 142 | 20251020 | 18.4393 |
| 143 | 20251021 | 18.4368 |
| 144 | 20251022 | 18.4357 |
| 145 | 20251023 | 18.4312 |
| 146 | 20251024 | 18.4222 |
| 147 | 20251027 | 18.4178 |
| 148 | 20251028 | 18.3965 |
| 149 | 20251029 | 18.3707 |
| 150 | 20251030 | 18.3408 |
| 151 | 20251031 | 18.3208 |
| 152 | 20251103 | 18.295 |
| 153 | 20251104 | 18.2593 |
| 154 | 20251105 | 18.2198 |
| 155 | 20251106 | 18.1907 |
| 156 | 20251107 | 18.1683 |
| 157 | 20251110 | 18.1475 |
| 158 | 20251111 | 18.1033 |
| 159 | 20251112 | 18.0637 |
| 160 | 20251113 | 18.024 |
| 161 | 20251114 | 17.985 |
| 162 | 20251117 | 17.9407 |
| 163 | 20251118 | 17.8873 |
| 164 | 20251119 | 17.8377 |
| 165 | 20251120 | 17.7942 |
| 166 | 20251121 | 17.7457 |
| 167 | 20251124 | 17.6952 |
| 168 | 20251125 | 17.6485 |
| 169 | 20251126 | 17.6035 |
| 170 | 20251127 | 17.567 |
| 171 | 20251128 | 17.5325 |
| 172 | 20251201 | 17.5027 |
| 173 | 20251202 | 17.4752 |
| 174 | 20251203 | 17.4508 |
| 175 | 20251204 | 17.4302 |
| 176 | 20251205 | 17.4153 |
| 177 | 20251208 | 17.4002 |
| 178 | 20251209 | 17.3768 |
| 179 | 20251210 | 17.3638 |
| 180 | 20251211 | 17.3657 |
| 181 | 20251212 | 17.3625 |
| 182 | 20251215 | 17.3433 |
| 183 | 20251216 | 17.3233 |
| 184 | 20251217 | 17.305 |
| 185 | 20251218 | 17.2852 |
| 186 | 20251219 | 17.2708 |
| 187 | 20251222 | 17.26 |
| 188 | 20251223 | 17.2485 |
| 189 | 20251224 | 17.2388 |
| 190 | 20251225 | 17.2197 |
| 191 | 20251226 | 17.2008 |
| 192 | 20251229 | 17.1792 |
| 193 | 20251230 | 17.1568 |
| 194 | 20251231 | 17.1295 |
| 195 | 20260105 | 17.108 |
| 196 | 20260106 | 17.0812 |
| 197 | 20260107 | 17.047 |
| 198 | 20260108 | 17.0163 |
| 199 | 20260109 | 16.9752 |
| 200 | 20260112 | 16.9337 |
| 201 | 20260113 | 16.9047 |
| 202 | 20260114 | 16.8778 |
| 203 | 20260115 | 16.8567 |
| 204 | 20260116 | 16.833 |
| 205 | 20260119 | 16.8132 |
| 206 | 20260120 | 16.8012 |
| 207 | 20260121 | 16.7805 |
| 208 | 20260122 | 16.7742 |
| 209 | 20260123 | 16.7677 |
| 210 | 20260126 | 16.774 |
| 211 | 20260127 | 16.7692 |
| 212 | 20260128 | 16.763 |
| 213 | 20260129 | 16.7638 |
| 214 | 20260130 | 16.762 |
| 215 | 20260202 | 16.7557 |
| 216 | 20260203 | 16.7473 |
| 217 | 20260204 | 16.7422 |
| 218 | 20260205 | 16.7375 |
| 219 | 20260206 | 16.7342 |
| 220 | 20260209 | 16.7293 |
| 221 | 20260210 | 16.7238 |
| 222 | 20260211 | 16.7213 |
| 223 | 20260212 | 16.7142 |
| 224 | 20260213 | 16.7023 |
| 225 | 20260224 | 16.6948 |
| 226 | 20260225 | 16.6953 |
| 227 | 20260226 | 16.6938 |
| 228 | 20260227 | 16.6868 |
| 229 | 20260302 | 16.6757 |
| 230 | 20260303 | 16.6627 |
| 231 | 20260304 | 16.6427 |
| 232 | 20260305 | 16.6218 |
| 233 | 20260306 | 16.605 |
| 234 | 20260309 | 16.5912 |
| 235 | 20260310 | 16.5828 |
| 236 | 20260311 | 16.5742 |
| 237 | 20260312 | 16.5587 |
| 238 | 20260313 | 16.5388 |
| 239 | 20260316 | 16.5173 |
| 240 | 20260317 | 16.4852 |
| 241 | 20260318 | 16.4523 |
| 242 | 20260319 | 16.4305 |
| 243 | 20260320 | 16.4138 |
| 244 | 20260323 | 16.387 |
| 245 | 20260324 | 16.3628 |
| 246 | 20260325 | 16.3352 |
| 247 | 20260326 | 16.301 |
| 248 | 20260327 | 16.2757 |
| 249 | 20260330 | 16.2557 |
| 250 | 20260331 | 16.2338 |
| 251 | 20260401 | 16.2238 |
| 252 | 20260402 | 16.2173 |
| 253 | 20260403 | 16.2027 |
| 254 | 20260407 | 16.189 |
| 255 | 20260408 | 16.1758 |
| 256 | 20260409 | 16.1605 |
| 257 | 20260410 | 16.1488 |
| 258 | 20260413 | 16.1323 |
| 259 | 20260414 | 16.1147 |
| 260 | 20260415 | 16.1052 |
| 261 | 20260416 | 16.0885 |
| 262 | 20260417 | 16.0663 |
| 263 | 20260420 | 16.0422 |
| 264 | 20260421 | 16.0172 |
| 265 | 20260422 | 15.9998 |
| 266 | 20260423 | 15.9842 |
| 267 | 20260424 | 15.9743 |
| 268 | 20260427 | 15.948 |
| 269 | 20260428 | 15.918 |
| 270 | 20260429 | 15.8832 |
| 271 | 20260430 | 15.8493 |
| 272 | 20260506 | 15.8193 |
| 273 | 20260507 | 15.7855 |
| 274 | 20260508 | 15.755 |
| 275 | 20260511 | 15.7237 |
| 276 | 20260512 | 15.6922 |
| 277 | 20260513 | 15.654 |
| 278 | 20260514 | 15.6103 |
| 279 | 20260515 | 15.5653 |
| 280 | 20260518 | 15.5192 |
| 281 | 20260519 | 15.4738 |
| 282 | 20260520 | 15.4283 |
| 283 | 20260521 | 15.3863 |
| 284 | 20260522 | 15.3468 |
| 285 | 20260525 | 15.2992 |
| 286 | 20260526 | 15.25 |
| 287 | 20260527 | 15.2075 |
| 288 | 20260528 | 15.1607 |
| 289 | 20260529 | 15.1237 |
| 290 | 20260601 | 15.0963 |
| 291 | 20260602 | 15.0695 |
| 292 | 20260603 | 15.0363 |
| 293 | 20260604 | 14.9967 |
| 294 | 20260605 | 14.9568 |
| 295 | 20260608 | 14.9068 |
| 296 | 20260609 | 14.8533 |
| 297 | 20260610 | 14.8107 |
| 298 | 20260611 | 14.7633 |
| 299 | 20260612 | 14.7168 |
| 300 | 20260615 | 14.6697 |
| 301 | 20260616 | 14.6223 |
| 302 | 20260617 | 14.581 |
| 303 | 20260618 | 14.5343 |
| 304 | 20260622 | 14.4978 |
| 305 | 20260623 | 14.4735 |
| 306 | 20260624 | 14.4465 |
| 307 | 20260625 | 14.4247 |
| 308 | 20260626 | 14.3858 |
| 309 | 20260629 | 14.3592 |
| 310 | 20260630 | 14.3395 |
| 311 | 20260701 | 14.3157 |
| 312 | 20260702 | 14.2915 |
| 313 | 20260703 | 14.275 |
| 314 | 20260706 | 14.2647 |
| 315 | 20260707 | 14.2372 |
| 316 | 20260708 | 14.2105 |
| 317 | 20260709 | 14.1767 |
| 318 | 20260710 | 14.149 |
| 319 | 20260713 | 14.1313 |
| 320 | 20260714 | 14.1173 |
| 321 | 20260715 | 14.1092 |
| 322 | 20260716 | 14.1012 |
| 323 | 20260717 | 14.0777 |
| 324 | 20260720 | 14.0712 |
| 325 | 20260721 | 14.053 |
| 326 | 20260722 | 14.022 |
| 327 | 20260723 | 13.9897 |
| 328 | 20260724 | 13.9657 |
| 329 | 20260727 | 13.9518 |
| 330 | 20260728 | 13.9335 |
| 331 | 20260729 | 13.923 |
| 332 | 20260730 | 13.9148 |
| 333 | 20260731 | 13.9078 |
| 334 | 20260803 | 13.9002 |
| 335 | 20260804 | 13.8928 |
| 336 | 20260805 | 13.8815 |
| 337 | 20260806 | 13.8695 |
| 338 | 20260807 | 13.8673 |
| 339 | 20260810 | 13.8657 |
| 340 | 20260811 | 13.8723 |
| 341 | 20260812 | 13.8782 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 14.9413 |
| 2 | 20250620 | 14.9517 |
| 3 | 20250623 | 14.9626 |
| 4 | 20250624 | 14.9716 |
| 5 | 20250625 | 14.9827 |
| 6 | 20250626 | 14.9932 |
| 7 | 20250627 | 15.0091 |
| 8 | 20250630 | 15.0301 |
| 9 | 20250701 | 15.0538 |
| 10 | 20250702 | 15.0733 |
| 11 | 20250703 | 15.1076 |
| 12 | 20250704 | 15.1443 |
| 13 | 20250707 | 15.1809 |
| 14 | 20250708 | 15.2149 |
| 15 | 20250709 | 15.2545 |
| 16 | 20250710 | 15.2953 |
| 17 | 20250711 | 15.3376 |
| 18 | 20250714 | 15.3812 |
| 19 | 20250715 | 15.421 |
| 20 | 20250716 | 15.4553 |
| 21 | 20250717 | 15.4913 |
| 22 | 20250718 | 15.5282 |
| 23 | 20250721 | 15.5619 |
| 24 | 20250722 | 15.594 |
| 25 | 20250723 | 15.6261 |
| 26 | 20250724 | 15.6632 |
| 27 | 20250725 | 15.7012 |
| 28 | 20250728 | 15.7389 |
| 29 | 20250729 | 15.7791 |
| 30 | 20250730 | 15.8183 |
| 31 | 20250731 | 15.8567 |
| 32 | 20250801 | 15.8957 |
| 33 | 20250804 | 15.9398 |
| 34 | 20250805 | 15.9872 |
| 35 | 20250806 | 16.0311 |
| 36 | 20250807 | 16.0727 |
| 37 | 20250808 | 16.1138 |
| 38 | 20250811 | 16.1692 |
| 39 | 20250812 | 16.2233 |
| 40 | 20250813 | 16.2764 |
| 41 | 20250814 | 16.3255 |
| 42 | 20250815 | 16.376 |
| 43 | 20250818 | 16.4273 |
| 44 | 20250819 | 16.4783 |
| 45 | 20250820 | 16.5229 |
| 46 | 20250821 | 16.5652 |
| 47 | 20250822 | 16.6102 |
| 48 | 20250825 | 16.6568 |
| 49 | 20250826 | 16.7021 |
| 50 | 20250827 | 16.7438 |
| 51 | 20250828 | 16.7847 |
| 52 | 20250829 | 16.8256 |
| 53 | 20250901 | 16.8592 |
| 54 | 20250902 | 16.8887 |
| 55 | 20250903 | 16.9165 |
| 56 | 20250904 | 16.9424 |
| 57 | 20250905 | 16.9658 |
| 58 | 20250908 | 16.9962 |
| 59 | 20250909 | 17.0234 |
| 60 | 20250910 | 17.0502 |
| 61 | 20250911 | 17.0794 |
| 62 | 20250912 | 17.1066 |
| 63 | 20250915 | 17.1272 |
| 64 | 20250916 | 17.1477 |
| 65 | 20250917 | 17.1668 |
| 66 | 20250918 | 17.1787 |
| 67 | 20250919 | 17.1921 |
| 68 | 20250922 | 17.2071 |
| 69 | 20250923 | 17.2177 |
| 70 | 20250924 | 17.2357 |
| 71 | 20250925 | 17.2511 |
| 72 | 20250926 | 17.2725 |
| 73 | 20250929 | 17.2914 |
| 74 | 20250930 | 17.3074 |
| 75 | 20251009 | 17.3227 |
| 76 | 20251010 | 17.342 |
| 77 | 20251013 | 17.3622 |
| 78 | 20251014 | 17.3787 |
| 79 | 20251015 | 17.4038 |
| 80 | 20251016 | 17.4295 |
| 81 | 20251017 | 17.4533 |
| 82 | 20251020 | 17.4732 |
| 83 | 20251021 | 17.4903 |
| 84 | 20251022 | 17.5079 |
| 85 | 20251023 | 17.5222 |
| 86 | 20251024 | 17.5463 |
| 87 | 20251027 | 17.5731 |
| 88 | 20251028 | 17.5907 |
| 89 | 20251029 | 17.6102 |
| 90 | 20251030 | 17.6261 |
| 91 | 20251031 | 17.6456 |
| 92 | 20251103 | 17.6636 |
| 93 | 20251104 | 17.6793 |
| 94 | 20251105 | 17.6931 |
| 95 | 20251106 | 17.7081 |
| 96 | 20251107 | 17.7245 |
| 97 | 20251110 | 17.7414 |
| 98 | 20251111 | 17.7576 |
| 99 | 20251112 | 17.7751 |
| 100 | 20251113 | 17.7871 |
| 101 | 20251114 | 17.7997 |
| 102 | 20251117 | 17.8115 |
| 103 | 20251118 | 17.8227 |
| 104 | 20251119 | 17.836 |
| 105 | 20251120 | 17.8485 |
| 106 | 20251121 | 17.8574 |
| 107 | 20251124 | 17.8646 |
| 108 | 20251125 | 17.8738 |
| 109 | 20251126 | 17.8681 |
| 110 | 20251127 | 17.8629 |
| 111 | 20251128 | 17.8623 |
| 112 | 20251201 | 17.8641 |
| 113 | 20251202 | 17.8641 |
| 114 | 20251203 | 17.8618 |
| 115 | 20251204 | 17.8591 |
| 116 | 20251205 | 17.853 |
| 117 | 20251208 | 17.853 |
| 118 | 20251209 | 17.8546 |
| 119 | 20251210 | 17.8583 |
| 120 | 20251211 | 17.8686 |
| 121 | 20251212 | 17.8813 |
| 122 | 20251215 | 17.8845 |
| 123 | 20251216 | 17.8862 |
| 124 | 20251217 | 17.8863 |
| 125 | 20251218 | 17.8857 |
| 126 | 20251219 | 17.8868 |
| 127 | 20251222 | 17.888 |
| 128 | 20251223 | 17.8857 |
| 129 | 20251224 | 17.8788 |
| 130 | 20251225 | 17.8742 |
| 131 | 20251226 | 17.8566 |
| 132 | 20251229 | 17.8351 |
| 133 | 20251230 | 17.815 |
| 134 | 20251231 | 17.7935 |
| 135 | 20260105 | 17.7738 |
| 136 | 20260106 | 17.7575 |
| 137 | 20260107 | 17.7371 |
| 138 | 20260108 | 17.7186 |
| 139 | 20260109 | 17.7027 |
| 140 | 20260112 | 17.6866 |
| 141 | 20260113 | 17.6719 |
| 142 | 20260114 | 17.6586 |
| 143 | 20260115 | 17.6468 |
| 144 | 20260116 | 17.6343 |
| 145 | 20260119 | 17.6222 |
| 146 | 20260120 | 17.6117 |
| 147 | 20260121 | 17.5992 |
| 148 | 20260122 | 17.5853 |
| 149 | 20260123 | 17.5692 |
| 150 | 20260126 | 17.5574 |
| 151 | 20260127 | 17.545 |
| 152 | 20260128 | 17.529 |
| 153 | 20260129 | 17.5116 |
| 154 | 20260130 | 17.4909 |
| 155 | 20260202 | 17.4732 |
| 156 | 20260203 | 17.4578 |
| 157 | 20260204 | 17.4448 |
| 158 | 20260205 | 17.4204 |
| 159 | 20260206 | 17.3989 |
| 160 | 20260209 | 17.3767 |
| 161 | 20260210 | 17.3544 |
| 162 | 20260211 | 17.331 |
| 163 | 20260212 | 17.3008 |
| 164 | 20260213 | 17.27 |
| 165 | 20260224 | 17.2445 |
| 166 | 20260225 | 17.2205 |
| 167 | 20260226 | 17.1945 |
| 168 | 20260227 | 17.1677 |
| 169 | 20260302 | 17.1396 |
| 170 | 20260303 | 17.1148 |
| 171 | 20260304 | 17.0876 |
| 172 | 20260305 | 17.0622 |
| 173 | 20260306 | 17.0401 |
| 174 | 20260309 | 17.021 |
| 175 | 20260310 | 17.0065 |
| 176 | 20260311 | 16.9947 |
| 177 | 20260312 | 16.9794 |
| 178 | 20260313 | 16.9578 |
| 179 | 20260316 | 16.9406 |
| 180 | 20260317 | 16.9254 |
| 181 | 20260318 | 16.9074 |
| 182 | 20260319 | 16.8869 |
| 183 | 20260320 | 16.8686 |
| 184 | 20260323 | 16.846 |
| 185 | 20260324 | 16.824 |
| 186 | 20260325 | 16.803 |
| 187 | 20260326 | 16.7805 |
| 188 | 20260327 | 16.7621 |
| 189 | 20260330 | 16.7473 |
| 190 | 20260331 | 16.7267 |
| 191 | 20260401 | 16.7123 |
| 192 | 20260402 | 16.6982 |
| 193 | 20260403 | 16.6798 |
| 194 | 20260407 | 16.6593 |
| 195 | 20260408 | 16.6419 |
| 196 | 20260409 | 16.6208 |
| 197 | 20260410 | 16.5979 |
| 198 | 20260413 | 16.5743 |
| 199 | 20260414 | 16.5449 |
| 200 | 20260415 | 16.5194 |
| 201 | 20260416 | 16.4966 |
| 202 | 20260417 | 16.4721 |
| 203 | 20260420 | 16.4494 |
| 204 | 20260421 | 16.4251 |
| 205 | 20260422 | 16.4065 |
| 206 | 20260423 | 16.3927 |
| 207 | 20260424 | 16.3774 |
| 208 | 20260427 | 16.3611 |
| 209 | 20260428 | 16.3428 |
| 210 | 20260429 | 16.3286 |
| 211 | 20260430 | 16.3093 |
| 212 | 20260506 | 16.2912 |
| 213 | 20260507 | 16.2747 |
| 214 | 20260508 | 16.2585 |
| 215 | 20260511 | 16.2397 |
| 216 | 20260512 | 16.2197 |
| 217 | 20260513 | 16.1981 |
| 218 | 20260514 | 16.1739 |
| 219 | 20260515 | 16.1498 |
| 220 | 20260518 | 16.1242 |
| 221 | 20260519 | 16.0988 |
| 222 | 20260520 | 16.0748 |
| 223 | 20260521 | 16.0503 |
| 224 | 20260522 | 16.0246 |
| 225 | 20260525 | 15.997 |
| 226 | 20260526 | 15.9727 |
| 227 | 20260527 | 15.9507 |
| 228 | 20260528 | 15.9238 |
| 229 | 20260529 | 15.8997 |
| 230 | 20260601 | 15.8795 |
| 231 | 20260602 | 15.8561 |
| 232 | 20260603 | 15.8291 |
| 233 | 20260604 | 15.8008 |
| 234 | 20260605 | 15.774 |
| 235 | 20260608 | 15.7448 |
| 236 | 20260609 | 15.7138 |
| 237 | 20260610 | 15.6847 |
| 238 | 20260611 | 15.6511 |
| 239 | 20260612 | 15.6171 |
| 240 | 20260615 | 15.5774 |
| 241 | 20260616 | 15.5373 |
| 242 | 20260617 | 15.5058 |
| 243 | 20260618 | 15.4741 |
| 244 | 20260622 | 15.4424 |
| 245 | 20260623 | 15.4182 |
| 246 | 20260624 | 15.3908 |
| 247 | 20260625 | 15.3628 |
| 248 | 20260626 | 15.3308 |
| 249 | 20260629 | 15.3074 |
| 250 | 20260630 | 15.2867 |
| 251 | 20260701 | 15.2697 |
| 252 | 20260702 | 15.2544 |
| 253 | 20260703 | 15.2388 |
| 254 | 20260706 | 15.2268 |
| 255 | 20260707 | 15.2065 |
| 256 | 20260708 | 15.1855 |
| 257 | 20260709 | 15.1627 |
| 258 | 20260710 | 15.1407 |
| 259 | 20260713 | 15.123 |
| 260 | 20260714 | 15.1113 |
| 261 | 20260715 | 15.0988 |
| 262 | 20260716 | 15.0838 |
| 263 | 20260717 | 15.0599 |
| 264 | 20260720 | 15.0442 |
| 265 | 20260721 | 15.0264 |
| 266 | 20260722 | 15.0031 |
| 267 | 20260723 | 14.982 |
| 268 | 20260724 | 14.9568 |
| 269 | 20260727 | 14.9349 |
| 270 | 20260728 | 14.9083 |
| 271 | 20260729 | 14.8862 |
| 272 | 20260730 | 14.8671 |
| 273 | 20260731 | 14.8467 |
| 274 | 20260803 | 14.8276 |
| 275 | 20260804 | 14.8082 |
| 276 | 20260805 | 14.7868 |
| 277 | 20260806 | 14.7618 |
| 278 | 20260807 | 14.7388 |
| 279 | 20260810 | 14.7155 |
| 280 | 20260811 | 14.6958 |
| 281 | 20260812 | 14.676 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 16.4198 |
| 2 | 20251229 | 16.4232 |
| 3 | 20251230 | 16.4269 |
| 4 | 20251231 | 16.4278 |
| 5 | 20260105 | 16.4316 |
| 6 | 20260106 | 16.4358 |
| 7 | 20260107 | 16.4416 |
| 8 | 20260108 | 16.4482 |
| 9 | 20260109 | 16.4548 |
| 10 | 20260112 | 16.4606 |
| 11 | 20260113 | 16.4692 |
| 12 | 20260114 | 16.4785 |
| 13 | 20260115 | 16.4892 |
| 14 | 20260116 | 16.4986 |
| 15 | 20260119 | 16.5097 |
| 16 | 20260120 | 16.5252 |
| 17 | 20260121 | 16.5388 |
| 18 | 20260122 | 16.553 |
| 19 | 20260123 | 16.5662 |
| 20 | 20260126 | 16.5785 |
| 21 | 20260127 | 16.59 |
| 22 | 20260128 | 16.6018 |
| 23 | 20260129 | 16.6129 |
| 24 | 20260130 | 16.6225 |
| 25 | 20260202 | 16.6322 |
| 26 | 20260203 | 16.6431 |
| 27 | 20260204 | 16.656 |
| 28 | 20260205 | 16.6692 |
| 29 | 20260206 | 16.6827 |
| 30 | 20260209 | 16.6952 |
| 31 | 20260210 | 16.7078 |
| 32 | 20260211 | 16.719 |
| 33 | 20260212 | 16.7305 |
| 34 | 20260213 | 16.7415 |
| 35 | 20260224 | 16.7536 |
| 36 | 20260225 | 16.7656 |
| 37 | 20260226 | 16.7768 |
| 38 | 20260227 | 16.7886 |
| 39 | 20260302 | 16.7999 |
| 40 | 20260303 | 16.81 |
| 41 | 20260304 | 16.8174 |
| 42 | 20260305 | 16.8262 |
| 43 | 20260306 | 16.8337 |
| 44 | 20260309 | 16.842 |
| 45 | 20260310 | 16.8497 |
| 46 | 20260311 | 16.857 |
| 47 | 20260312 | 16.8643 |
| 48 | 20260313 | 16.872 |
| 49 | 20260316 | 16.8803 |
| 50 | 20260317 | 16.8898 |
| 51 | 20260318 | 16.8982 |
| 52 | 20260319 | 16.9051 |
| 53 | 20260320 | 16.9096 |
| 54 | 20260323 | 16.9113 |
| 55 | 20260324 | 16.9133 |
| 56 | 20260325 | 16.9151 |
| 57 | 20260326 | 16.9136 |
| 58 | 20260327 | 16.9148 |
| 59 | 20260330 | 16.9171 |
| 60 | 20260331 | 16.9191 |
| 61 | 20260401 | 16.9238 |
| 62 | 20260402 | 16.9276 |
| 63 | 20260403 | 16.9268 |
| 64 | 20260407 | 16.9255 |
| 65 | 20260408 | 16.9255 |
| 66 | 20260409 | 16.9227 |
| 67 | 20260410 | 16.9213 |
| 68 | 20260413 | 16.9194 |
| 69 | 20260414 | 16.9164 |
| 70 | 20260415 | 16.917 |
| 71 | 20260416 | 16.9164 |
| 72 | 20260417 | 16.9181 |
| 73 | 20260420 | 16.9188 |
| 74 | 20260421 | 16.9173 |
| 75 | 20260422 | 16.9169 |
| 76 | 20260423 | 16.9196 |
| 77 | 20260424 | 16.9219 |
| 78 | 20260427 | 16.9184 |
| 79 | 20260428 | 16.915 |
| 80 | 20260429 | 16.9126 |
| 81 | 20260430 | 16.9102 |
| 82 | 20260506 | 16.9066 |
| 83 | 20260507 | 16.9022 |
| 84 | 20260508 | 16.8978 |
| 85 | 20260511 | 16.8926 |
| 86 | 20260512 | 16.8918 |
| 87 | 20260513 | 16.8912 |
| 88 | 20260514 | 16.8894 |
| 89 | 20260515 | 16.8884 |
| 90 | 20260518 | 16.8858 |
| 91 | 20260519 | 16.8832 |
| 92 | 20260520 | 16.8796 |
| 93 | 20260521 | 16.876 |
| 94 | 20260522 | 16.8708 |
| 95 | 20260525 | 16.8646 |
| 96 | 20260526 | 16.858 |
| 97 | 20260527 | 16.8524 |
| 98 | 20260528 | 16.8448 |
| 99 | 20260529 | 16.8391 |
| 100 | 20260601 | 16.8325 |
| 101 | 20260602 | 16.8253 |
| 102 | 20260603 | 16.8182 |
| 103 | 20260604 | 16.8098 |
| 104 | 20260605 | 16.8023 |
| 105 | 20260608 | 16.793 |
| 106 | 20260609 | 16.7832 |
| 107 | 20260610 | 16.7741 |
| 108 | 20260611 | 16.7637 |
| 109 | 20260612 | 16.7472 |
| 110 | 20260615 | 16.7316 |
| 111 | 20260616 | 16.717 |
| 112 | 20260617 | 16.7024 |
| 113 | 20260618 | 16.6861 |
| 114 | 20260622 | 16.6697 |
| 115 | 20260623 | 16.6561 |
| 116 | 20260624 | 16.6397 |
| 117 | 20260625 | 16.6253 |
| 118 | 20260626 | 16.609 |
| 119 | 20260629 | 16.5968 |
| 120 | 20260630 | 16.5857 |
| 121 | 20260701 | 16.5774 |
| 122 | 20260702 | 16.5685 |
| 123 | 20260703 | 16.5595 |
| 124 | 20260706 | 16.5503 |
| 125 | 20260707 | 16.539 |
| 126 | 20260708 | 16.5281 |
| 127 | 20260709 | 16.5154 |
| 128 | 20260710 | 16.5013 |
| 129 | 20260713 | 16.488 |
| 130 | 20260714 | 16.4788 |
| 131 | 20260715 | 16.465 |
| 132 | 20260716 | 16.4494 |
| 133 | 20260717 | 16.4311 |
| 134 | 20260720 | 16.4166 |
| 135 | 20260721 | 16.4002 |
| 136 | 20260722 | 16.3849 |
| 137 | 20260723 | 16.3681 |
| 138 | 20260724 | 16.3494 |
| 139 | 20260727 | 16.3329 |
| 140 | 20260728 | 16.3159 |
| 141 | 20260729 | 16.2996 |
| 142 | 20260730 | 16.2845 |
| 143 | 20260731 | 16.2696 |
| 144 | 20260803 | 16.2546 |
| 145 | 20260804 | 16.2396 |
| 146 | 20260805 | 16.2224 |
| 147 | 20260806 | 16.2051 |
| 148 | 20260807 | 16.1892 |
| 149 | 20260810 | 16.1722 |
| 150 | 20260811 | 16.1564 |
| 151 | 20260812 | 16.141 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 0.0769 | 0.0741 | 0.0056 |
| 2 | 20260212 | 0.0461 | 0.0685 | -0.0447 |
| 3 | 20260213 | -0.0032 | 0.0542 | -0.1147 |
| 4 | 20260224 | -0.0187 | 0.0396 | -0.1166 |
| 5 | 20260225 | -0.0306 | 0.0256 | -0.1123 |
| 6 | 20260226 | -0.0484 | 0.0108 | -0.1183 |
| 7 | 20260227 | -0.0657 | -0.0045 | -0.1224 |
| 8 | 20260302 | -0.1041 | -0.0244 | -0.1593 |
| 9 | 20260303 | -0.1505 | -0.0497 | -0.2018 |
| 10 | 20260304 | -0.2091 | -0.0816 | -0.2552 |
| 11 | 20260305 | -0.2415 | -0.1135 | -0.2559 |
| 12 | 20260306 | -0.2465 | -0.1401 | -0.2128 |
| 13 | 20260309 | -0.2485 | -0.1618 | -0.1733 |
| 14 | 20260310 | -0.224 | -0.1743 | -0.0996 |
| 15 | 20260311 | -0.2023 | -0.1799 | -0.0449 |
| 16 | 20260312 | -0.2006 | -0.184 | -0.0331 |
| 17 | 20260313 | -0.1993 | -0.1871 | -0.0245 |
| 18 | 20260316 | -0.1849 | -0.1866 | 0.0035 |
| 19 | 20260317 | -0.1627 | -0.1818 | 0.0383 |
| 20 | 20260318 | -0.157 | -0.1769 | 0.0398 |
| 21 | 20260319 | -0.189 | -0.1793 | -0.0195 |
| 22 | 20260320 | -0.2032 | -0.1841 | -0.0383 |
| 23 | 20260323 | -0.2567 | -0.1986 | -0.1162 |
| 24 | 20260324 | -0.2957 | -0.218 | -0.1553 |
| 25 | 20260325 | -0.334 | -0.2412 | -0.1855 |
| 26 | 20260326 | -0.3873 | -0.2704 | -0.2338 |
| 27 | 20260327 | -0.3769 | -0.2917 | -0.1703 |
| 28 | 20260330 | -0.3452 | -0.3024 | -0.0856 |
| 29 | 20260331 | -0.3284 | -0.3076 | -0.0416 |
| 30 | 20260401 | -0.2685 | -0.2998 | 0.0626 |
| 31 | 20260402 | -0.2312 | -0.2861 | 0.1097 |
| 32 | 20260403 | -0.2393 | -0.2767 | 0.0749 |
| 33 | 20260407 | -0.2564 | -0.2726 | 0.0325 |
| 34 | 20260408 | -0.2318 | -0.2645 | 0.0653 |
| 35 | 20260409 | -0.2195 | -0.2555 | 0.072 |
| 36 | 20260410 | -0.2041 | -0.2452 | 0.0822 |
| 37 | 20260413 | -0.2081 | -0.2378 | 0.0594 |
| 38 | 20260414 | -0.2033 | -0.2309 | 0.0552 |
| 39 | 20260415 | -0.1557 | -0.2158 | 0.1203 |
| 40 | 20260416 | -0.1286 | -0.1984 | 0.1396 |
| 41 | 20260417 | -0.133 | -0.1853 | 0.1046 |
| 42 | 20260420 | -0.1302 | -0.1743 | 0.0882 |
| 43 | 20260421 | -0.1361 | -0.1667 | 0.0611 |
| 44 | 20260422 | -0.1064 | -0.1546 | 0.0964 |
| 45 | 20260423 | -0.0309 | -0.1299 | 0.1979 |
| 46 | 20260424 | 0.031 | -0.0977 | 0.2574 |
| 47 | 20260427 | -0.0126 | -0.0807 | 0.1361 |
| 48 | 20260428 | -0.0642 | -0.0774 | 0.0264 |
| 49 | 20260429 | -0.0879 | -0.0795 | -0.0168 |
| 50 | 20260430 | -0.1222 | -0.088 | -0.0684 |
| 51 | 20260506 | -0.1469 | -0.0998 | -0.0942 |
| 52 | 20260507 | -0.167 | -0.1132 | -0.1075 |
| 53 | 20260508 | -0.1784 | -0.1263 | -0.1043 |
| 54 | 20260511 | -0.1933 | -0.1397 | -0.1073 |
| 55 | 20260512 | -0.2012 | -0.152 | -0.0984 |
| 56 | 20260513 | -0.2115 | -0.1639 | -0.0951 |
| 57 | 20260514 | -0.2346 | -0.178 | -0.1132 |
| 58 | 20260515 | -0.2525 | -0.1929 | -0.1192 |
| 59 | 20260518 | -0.2828 | -0.2109 | -0.1438 |
| 60 | 20260519 | -0.3057 | -0.2299 | -0.1516 |
| 61 | 20260520 | -0.3369 | -0.2513 | -0.1712 |
| 62 | 20260521 | -0.3535 | -0.2717 | -0.1636 |
| 63 | 20260522 | -0.3753 | -0.2924 | -0.1657 |
| 64 | 20260525 | -0.404 | -0.3147 | -0.1785 |
| 65 | 20260526 | -0.4291 | -0.3376 | -0.1829 |
| 66 | 20260527 | -0.4207 | -0.3542 | -0.1329 |
| 67 | 20260528 | -0.4341 | -0.3702 | -0.1277 |
| 68 | 20260529 | -0.4181 | -0.3798 | -0.0766 |
| 69 | 20260601 | -0.372 | -0.3782 | 0.0124 |
| 70 | 20260602 | -0.3533 | -0.3732 | 0.0399 |
| 71 | 20260603 | -0.3537 | -0.3693 | 0.0313 |
| 72 | 20260604 | -0.3636 | -0.3682 | 0.0092 |
| 73 | 20260605 | -0.3687 | -0.3683 | -0.0009 |
| 74 | 20260608 | -0.3941 | -0.3734 | -0.0413 |
| 75 | 20260609 | -0.4263 | -0.384 | -0.0845 |
| 76 | 20260610 | -0.4123 | -0.3897 | -0.0452 |
| 77 | 20260611 | -0.4214 | -0.396 | -0.0507 |
| 78 | 20260612 | -0.4085 | -0.3985 | -0.02 |
| 79 | 20260615 | -0.3882 | -0.3965 | 0.0165 |
| 80 | 20260616 | -0.3823 | -0.3936 | 0.0227 |
| 81 | 20260617 | -0.3828 | -0.3915 | 0.0173 |
| 82 | 20260618 | -0.3956 | -0.3923 | -0.0067 |
| 83 | 20260622 | -0.3971 | -0.3933 | -0.0078 |
| 84 | 20260623 | -0.3356 | -0.3817 | 0.0923 |
| 85 | 20260624 | -0.3075 | -0.3669 | 0.1188 |
| 86 | 20260625 | -0.2843 | -0.3504 | 0.1321 |
| 87 | 20260626 | -0.2965 | -0.3396 | 0.0862 |
| 88 | 20260629 | -0.2252 | -0.3167 | 0.183 |
| 89 | 20260630 | -0.1453 | -0.2824 | 0.2743 |
| 90 | 20260701 | -0.0579 | -0.2375 | 0.3593 |
| 91 | 20260702 | -0.0031 | -0.1906 | 0.3751 |
| 92 | 20260703 | 0.0367 | -0.1452 | 0.3637 |
| 93 | 20260706 | 0.0834 | -0.0995 | 0.3657 |
| 94 | 20260707 | 0.0719 | -0.0652 | 0.2742 |
| 95 | 20260708 | 0.0566 | -0.0408 | 0.1948 |
| 96 | 20260709 | 0.0128 | -0.0301 | 0.0858 |
| 97 | 20260710 | -0.0105 | -0.0262 | 0.0314 |
| 98 | 20260713 | 0.0248 | -0.016 | 0.0816 |
| 99 | 20260714 | 0.1112 | 0.0095 | 0.2036 |
| 100 | 20260715 | 0.1936 | 0.0463 | 0.2947 |
| 101 | 20260716 | 0.2297 | 0.083 | 0.2934 |
| 102 | 20260717 | 0.1859 | 0.1035 | 0.1646 |
| 103 | 20260720 | 0.2212 | 0.1271 | 0.1883 |
| 104 | 20260721 | 0.2233 | 0.1463 | 0.1539 |
| 105 | 20260722 | 0.212 | 0.1595 | 0.105 |
| 106 | 20260723 | 0.1967 | 0.1669 | 0.0596 |
| 107 | 20260724 | 0.1307 | 0.1597 | -0.058 |
| 108 | 20260727 | 0.1085 | 0.1494 | -0.0818 |
| 109 | 20260728 | 0.0844 | 0.1364 | -0.1041 |
| 110 | 20260729 | 0.0852 | 0.1262 | -0.0819 |
| 111 | 20260730 | 0.0969 | 0.1203 | -0.0469 |
| 112 | 20260731 | 0.1081 | 0.1179 | -0.0195 |
| 113 | 20260803 | 0.1149 | 0.1173 | -0.0048 |
| 114 | 20260804 | 0.1125 | 0.1163 | -0.0077 |
| 115 | 20260805 | 0.0918 | 0.1114 | -0.0393 |
| 116 | 20260806 | 0.0649 | 0.1021 | -0.0744 |
| 117 | 20260807 | 0.0727 | 0.0962 | -0.0471 |
| 118 | 20260810 | 0.0779 | 0.0926 | -0.0293 |
| 119 | 20260811 | 0.1019 | 0.0944 | 0.0149 |
| 120 | 20260812 | 0.1131 | 0.0982 | 0.0299 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 30.15 | 40.57 | 9.31 |
| 2 | 20260212 | 20.76 | 33.96 | -5.65 |
| 3 | 20260213 | 14.03 | 27.32 | -12.56 |
| 4 | 20260224 | 14.91 | 23.18 | -1.64 |
| 5 | 20260225 | 15.49 | 20.62 | 5.24 |
| 6 | 20260226 | 13.85 | 18.36 | 4.82 |
| 7 | 20260227 | 14.09 | 16.94 | 8.4 |
| 8 | 20260302 | 10.9 | 14.92 | 2.84 |
| 9 | 20260303 | 8.66 | 12.84 | 0.32 |
| 10 | 20260304 | 7.1 | 10.93 | -0.55 |
| 11 | 20260305 | 10.19 | 10.68 | 9.22 |
| 12 | 20260306 | 18.58 | 13.31 | 29.1 |
| 13 | 20260309 | 23.88 | 16.83 | 37.97 |
| 14 | 20260310 | 36.83 | 23.5 | 63.49 |
| 15 | 20260311 | 48.76 | 31.92 | 82.45 |
| 16 | 20260312 | 50.31 | 38.05 | 74.83 |
| 17 | 20260313 | 52.11 | 42.74 | 70.85 |
| 18 | 20260316 | 59.21 | 48.23 | 81.18 |
| 19 | 20260317 | 63.0 | 53.15 | 82.7 |
| 20 | 20260318 | 58.47 | 54.92 | 65.55 |
| 21 | 20260319 | 40.73 | 50.19 | 21.81 |
| 22 | 20260320 | 32.77 | 44.39 | 9.54 |
| 23 | 20260323 | 24.57 | 37.78 | -1.86 |
| 24 | 20260324 | 19.1 | 31.55 | -5.81 |
| 25 | 20260325 | 14.43 | 25.85 | -8.4 |
| 26 | 20260326 | 10.33 | 20.68 | -10.35 |
| 27 | 20260327 | 19.3 | 20.22 | 17.48 |
| 28 | 20260330 | 31.35 | 23.93 | 46.18 |
| 29 | 20260331 | 38.76 | 28.87 | 58.54 |
| 30 | 20260401 | 55.47 | 37.74 | 90.94 |
| 31 | 20260402 | 64.76 | 46.75 | 100.79 |
| 32 | 20260403 | 59.38 | 50.96 | 76.22 |
| 33 | 20260407 | 51.85 | 51.25 | 53.05 |
| 34 | 20260408 | 57.02 | 53.18 | 64.71 |
| 35 | 20260409 | 57.69 | 54.68 | 63.71 |
| 36 | 20260410 | 52.29 | 53.88 | 49.1 |
| 37 | 20260413 | 40.53 | 49.43 | 22.73 |
| 38 | 20260414 | 35.18 | 44.68 | 16.17 |
| 39 | 20260415 | 51.54 | 46.97 | 60.69 |
| 40 | 20260416 | 59.68 | 51.21 | 76.62 |
| 41 | 20260417 | 50.76 | 51.06 | 50.16 |
| 42 | 20260420 | 46.0 | 49.37 | 39.26 |
| 43 | 20260421 | 37.42 | 45.39 | 21.49 |
| 44 | 20260422 | 50.17 | 46.98 | 56.56 |
| 45 | 20260423 | 62.23 | 52.06 | 82.55 |
| 46 | 20260424 | 70.98 | 58.37 | 96.2 |
| 47 | 20260427 | 47.57 | 54.77 | 33.18 |
| 48 | 20260428 | 32.77 | 47.44 | 3.44 |
| 49 | 20260429 | 27.12 | 40.67 | 0.03 |
| 50 | 20260430 | 18.92 | 33.42 | -10.06 |
| 51 | 20260506 | 14.85 | 27.23 | -9.9 |
| 52 | 20260507 | 11.53 | 22.0 | -9.41 |
| 53 | 20260508 | 9.92 | 17.97 | -6.18 |
| 54 | 20260511 | 8.67 | 14.87 | -3.73 |
| 55 | 20260512 | 10.84 | 13.53 | 5.48 |
| 56 | 20260513 | 8.98 | 12.01 | 2.92 |
| 57 | 20260514 | 5.99 | 10.01 | -2.04 |
| 58 | 20260515 | 8.05 | 9.35 | 5.44 |
| 59 | 20260518 | 10.02 | 9.58 | 10.92 |
| 60 | 20260519 | 11.28 | 10.14 | 13.55 |
| 61 | 20260520 | 10.08 | 10.12 | 10.0 |
| 62 | 20260521 | 11.14 | 10.46 | 12.51 |
| 63 | 20260522 | 10.52 | 10.48 | 10.59 |
| 64 | 20260525 | 10.11 | 10.36 | 9.62 |
| 65 | 20260526 | 10.1 | 10.27 | 9.76 |
| 66 | 20260527 | 18.5 | 13.01 | 29.47 |
| 67 | 20260528 | 15.82 | 13.95 | 19.57 |
| 68 | 20260529 | 25.28 | 17.73 | 40.38 |
| 69 | 20260601 | 45.2 | 26.89 | 81.84 |
| 70 | 20260602 | 48.14 | 33.97 | 76.49 |
| 71 | 20260603 | 40.91 | 36.28 | 50.16 |
| 72 | 20260604 | 29.57 | 34.05 | 20.62 |
| 73 | 20260605 | 21.25 | 29.78 | 4.18 |
| 74 | 20260608 | 17.07 | 25.54 | 0.13 |
| 75 | 20260609 | 12.1 | 21.06 | -5.82 |
| 76 | 20260610 | 20.46 | 20.86 | 19.64 |
| 77 | 20260611 | 19.04 | 20.25 | 16.62 |
| 78 | 20260612 | 23.16 | 21.22 | 27.03 |
| 79 | 20260615 | 29.81 | 24.08 | 41.25 |
| 80 | 20260616 | 31.34 | 26.5 | 41.02 |
| 81 | 20260617 | 28.56 | 27.19 | 31.29 |
| 82 | 20260618 | 22.74 | 25.71 | 16.81 |
| 83 | 20260622 | 31.69 | 27.7 | 39.66 |
| 84 | 20260623 | 50.23 | 35.21 | 80.28 |
| 85 | 20260624 | 55.49 | 41.97 | 82.54 |
| 86 | 20260625 | 58.35 | 47.43 | 80.18 |
| 87 | 20260626 | 51.1 | 48.65 | 55.99 |
| 88 | 20260629 | 64.07 | 53.79 | 84.62 |
| 89 | 20260630 | 74.63 | 60.74 | 102.41 |
| 90 | 20260701 | 82.77 | 68.08 | 112.14 |
| 91 | 20260702 | 82.04 | 72.73 | 100.66 |
| 92 | 20260703 | 80.09 | 75.19 | 89.9 |
| 93 | 20260706 | 81.3 | 77.22 | 89.45 |
| 94 | 20260707 | 72.96 | 75.8 | 67.28 |
| 95 | 20260708 | 66.31 | 72.64 | 53.66 |
| 96 | 20260709 | 55.84 | 67.04 | 33.43 |
| 97 | 20260710 | 43.29 | 59.12 | 11.61 |
| 98 | 20260713 | 49.42 | 55.89 | 36.48 |
| 99 | 20260714 | 64.77 | 58.85 | 76.62 |
| 100 | 20260715 | 73.76 | 63.82 | 93.65 |
| 101 | 20260716 | 74.42 | 67.35 | 88.55 |
| 102 | 20260717 | 60.78 | 65.16 | 52.01 |
| 103 | 20260720 | 66.25 | 65.52 | 67.69 |
| 104 | 20260721 | 65.2 | 65.42 | 64.77 |
| 105 | 20260722 | 62.4 | 64.41 | 58.38 |
| 106 | 20260723 | 56.61 | 61.81 | 46.21 |
| 107 | 20260724 | 37.95 | 53.86 | 6.13 |
| 108 | 20260727 | 34.96 | 47.56 | 9.77 |
| 109 | 20260728 | 32.58 | 42.57 | 12.61 |
| 110 | 20260729 | 37.57 | 40.9 | 30.91 |
| 111 | 20260730 | 44.39 | 42.07 | 49.05 |
| 112 | 20260731 | 50.92 | 45.02 | 62.73 |
| 113 | 20260803 | 56.88 | 48.97 | 72.7 |
| 114 | 20260804 | 58.72 | 52.22 | 71.72 |
| 115 | 20260805 | 54.08 | 52.84 | 56.56 |
| 116 | 20260806 | 47.79 | 51.16 | 41.05 |
| 117 | 20260807 | 50.07 | 50.79 | 48.62 |
| 118 | 20260810 | 51.28 | 50.95 | 51.92 |
| 119 | 20260811 | 61.2 | 54.37 | 74.86 |
| 120 | 20260812 | 62.1 | 56.95 | 72.4 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 70.2 |
| `rating` | 偏多 |
| `composite_direction` | 0.405 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

| 字段 | 值 |
| --- | --- |
| `value` | 1.0 |
| `label` | 明确偏多 |
| `reason` | 现价 > MA5 > MA10 > MA20 > MA60，且 MA20 上行 |

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 0.5 |
| `label` | 偏多 |
| `reason` | MACD 金叉，动能改善但仍需确认零轴位置 |

###### 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` | 0.0 |
| `label` | 中性 |
| `reason` | 量价配合未给出明确方向 |

###### 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` | 300181 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 39.9 |
| `bias` | bearish_wait_confirm |
| `label` | 偏弱，等待止跌确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约26.6%，长周期风险中 |
| `updated_at` | 2026-08-12T18:08:22 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 68.8 | daily | 20260811 | 398 | 68.8 | 距今约1天，80日区间56.59%位置，量比1.23x |
| 2 | 看涨吞没 | candlestick | bullish | 61.8 | daily | 20260807 | 396 | 61.8 | 距今约5天，80日区间50.24%位置，量比0.88x |
| 3 | 孕线十字 | candlestick | neutral | 59.8 | daily | 20260812 | 399 | 59.8 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 4 | 三只乌鸦 | candlestick | bearish | 59.8 | daily | 20260805 | 394 | 59.8 | 距今约7天，80日区间44.15%位置，量比0.78x |
| 5 | 十字星 | candlestick | neutral | 59.6 | daily | 20260810 | 397 | 59.6 | 距今约2天，80日区间50.24%位置，量比0.9x |
| 6 | 看跌吞没 | candlestick | bearish | 58.8 | daily | 20260804 | 393 | 58.8 | 距今约8天，80日区间49.51%位置，量比0.74x |
| 7 | 十字星 | candlestick | neutral | 58.6 | daily | 20260812 | 399 | 58.6 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 8 | 看跌孕线 | candlestick | bearish | 58.6 | daily | 20260812 | 399 | 58.6 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 9 | 向下跳空缺口 | gap | bearish | 56.9 | daily | 20260427 | 326 | 56.9 | 距今约107天，80日区间17.65%位置，量比3.44x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约1天，80日区间56.59%位置，量比1.23x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约5天，80日区间50.24%位置，量比0.88x

###### 第 3 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54.63%位置，量比0.86x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约7天，80日区间44.15%位置，量比0.78x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约2天，80日区间50.24%位置，量比0.9x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约8天，80日区间49.51%位置，量比0.74x

###### 第 7 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54.63%位置，量比0.86x

###### 第 8 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54.63%位置，量比0.86x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 15.46-15.98，尚未完全回补
- 2. 距今约107天，80日区间17.65%位置，量比3.44x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 68.8 | daily | 20260811 | 398 | 68.8 | 距今约1天，80日区间56.59%位置，量比1.23x |
| 2 | 看涨吞没 | candlestick | bullish | 61.8 | daily | 20260807 | 396 | 61.8 | 距今约5天，80日区间50.24%位置，量比0.88x |
| 3 | 孕线十字 | candlestick | neutral | 59.8 | daily | 20260812 | 399 | 59.8 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 4 | 三只乌鸦 | candlestick | bearish | 59.8 | daily | 20260805 | 394 | 59.8 | 距今约7天，80日区间44.15%位置，量比0.78x |
| 5 | 十字星 | candlestick | neutral | 59.6 | daily | 20260810 | 397 | 59.6 | 距今约2天，80日区间50.24%位置，量比0.9x |
| 6 | 看跌吞没 | candlestick | bearish | 58.8 | daily | 20260804 | 393 | 58.8 | 距今约8天，80日区间49.51%位置，量比0.74x |
| 7 | 十字星 | candlestick | neutral | 58.6 | daily | 20260812 | 399 | 58.6 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 8 | 看跌孕线 | candlestick | bearish | 58.6 | daily | 20260812 | 399 | 58.6 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 9 | 向下跳空缺口 | gap | bearish | 56.9 | daily | 20260427 | 326 | 56.9 | 距今约107天，80日区间17.65%位置，量比3.44x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约1天，80日区间56.59%位置，量比1.23x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约5天，80日区间50.24%位置，量比0.88x

###### 第 3 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54.63%位置，量比0.86x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约7天，80日区间44.15%位置，量比0.78x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约2天，80日区间50.24%位置，量比0.9x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约8天，80日区间49.51%位置，量比0.74x

###### 第 7 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54.63%位置，量比0.86x

###### 第 8 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54.63%位置，量比0.86x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 15.46-15.98，尚未完全回补
- 2. 距今约107天，80日区间17.65%位置，量比3.44x

###### analysis_notes

- 数量：7

- 1. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 2. 箱体震荡：价格处于近80日区间中部且波动收敛
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 14.3842，距现价 1.07%
- 6. 最近压力 14.8419，距现价 2.08%
- 7. 52周区间位置约 26.6%

###### evidence

- 数量：7

- 1. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 2. 箱体震荡：价格处于近80日区间中部且波动收敛
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 14.3842，距现价 1.07%
- 6. 最近压力 14.8419，距现价 2.08%
- 7. 52周区间位置约 26.6%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 15.1064 |
| `invalid_price` | 14.1198 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 14.3842 |
| `zone_low` | 14.1198 |
| `zone_high` | 14.6486 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 66 |
| `date` | 近20日 |
| `touches` | 38 |
| `volume_ratio` | 1.47 |
| `reaction_pct` | 1.64 |
| `distance_pct` | 1.07 |

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 摆动低点
- 3. 成交密集区
- 4. MA20

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、摆动低点、成交密集区
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大反弹约1.6%
- 5. 距离现价约1.1%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 14.8419 |
| `zone_low` | 14.5775 |
| `zone_high` | 15.1064 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 77 |
| `date` | 近120日 |
| `touches` | 36 |
| `volume_ratio` | 1.35 |
| `reaction_pct` | 8.03 |
| `distance_pct` | 2.08 |

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 20日高点
- 5. MA120

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰36次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约2.1%

###### evidence

- 数量：3

- 1. 最近支撑 14.3842，距现价 1.07%
- 2. 最近压力 14.8419，距现价 2.08%
- 3. 52周区间位置约 26.6%

###### 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 | 20260811 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 68.8 | 68.8 | 56.59 | 1.23 | 1 | 398 | 距今约1天，80日区间56.59%位置，量比1.23x |
| 2 | 20260807 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 61.8 | 61.8 | 50.24 | 0.88 | 5 | 396 | 距今约5天，80日区间50.24%位置，量比0.88x |
| 3 | 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 | 59.8 | 59.8 | 54.63 | 0.86 | 0 | 399 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 4 | 20260805 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 59.8 | 59.8 | 44.15 | 0.78 | 7 | 394 | 距今约7天，80日区间44.15%位置，量比0.78x |
| 5 | 20260810 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 59.6 | 59.6 | 50.24 | 0.9 | 2 | 397 | 距今约2天，80日区间50.24%位置，量比0.9x |
| 6 | 20260804 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 58.8 | 58.8 | 49.51 | 0.74 | 8 | 393 | 距今约8天，80日区间49.51%位置，量比0.74x |
| 7 | 20260812 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 58.6 | 58.6 | 54.63 | 0.86 | 0 | 399 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 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 | 58.6 | 58.6 | 54.63 | 0.86 | 0 | 399 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 9 | 20260810 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.9 | candlestick | 58.5 | 58.5 | 50.24 | 0.9 | 2 | 397 | 距今约2天，80日区间50.24%位置，量比0.9x |
| 10 | 20260812 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.9 | candlestick | 57.5 | 57.5 | 54.63 | 0.86 | 0 | 399 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 11 | 20260730 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 50.73 | 1.04 | 13 | 390 | 距今约13天，80日区间50.73%位置，量比1.04x |
| 12 | 20260713 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 44.42 | 1.92 | 30 | 377 | 距今约30天，80日区间44.42%位置，量比1.92x |
| 13 | 20260810 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 56.2 | 56.2 | 50.24 | 0.9 | 2 | 397 | 距今约2天，80日区间50.24%位置，量比0.9x |
| 14 | 20260713 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 55.6 | 55.6 | 44.42 | 1.92 | 30 | 377 | 距今约30天，80日区间44.42%位置，量比1.92x |
| 15 | 20260812 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 55.2 | 55.2 | 54.63 | 0.86 | 0 | 399 | 距今约0天，80日区间54.63%位置，量比0.86x |
| 16 | 20260807 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 53.6 | 53.6 | 50.24 | 0.88 | 5 | 396 | 距今约5天，80日区间50.24%位置，量比0.88x |
| 17 | 20260706 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 51.6 | 51.6 | 50.24 | 1.71 | 37 | 372 | 距今约37天，80日区间50.24%位置，量比1.71x |
| 18 | 20260720 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 49.8 | 49.8 | 60.24 | 1.78 | 23 | 382 | 距今约23天，80日区间60.24%位置，量比1.78x |
| 19 | 20260717 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 49.8 | 49.8 | 38.29 | 1.69 | 26 | 381 | 距今约26天，80日区间38.29%位置，量比1.69x |
| 20 | 20260803 | 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 | 49.6 | 49.6 | 51.46 | 0.51 | 9 | 392 | 距今约9天，80日区间51.46%位置，量比0.51x |
| 21 | 20260722 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 48.8 | 48.8 | 50.0 | 1.13 | 21 | 384 | 距今约21天，80日区间50.0%位置，量比1.13x |
| 22 | 20260717 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 48.6 | 48.6 | 38.29 | 1.69 | 26 | 381 | 距今约26天，80日区间38.29%位置，量比1.69x |
| 23 | 20260716 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 48.6 | 48.6 | 59.51 | 1.85 | 27 | 380 | 距今约27天，80日区间59.51%位置，量比1.85x |
| 24 | 20260803 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.5 | candlestick | 48.5 | 48.5 | 51.46 | 0.51 | 9 | 392 | 距今约9天，80日区间51.46%位置，量比0.51x |
| 25 | 20260803 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 48.5 | 48.5 | 51.46 | 0.51 | 9 | 392 | 距今约9天，80日区间51.46%位置，量比0.51x |
| 26 | 20260703 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 47.8 | 47.8 | 45.39 | 0.95 | 40 | 371 | 距今约40天，80日区间45.39%位置，量比0.95x |
| 27 | 20260730 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.0 | candlestick | 47.5 | 47.5 | 50.73 | 1.04 | 13 | 390 | 距今约13天，80日区间50.73%位置，量比1.04x |
| 28 | 20260716 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.8 | candlestick | 47.5 | 47.5 | 59.51 | 1.85 | 27 | 380 | 距今约27天，80日区间59.51%位置，量比1.85x |
| 29 | 20260716 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 47.5 | 47.5 | 59.51 | 1.85 | 27 | 380 | 距今约27天，80日区间59.51%位置，量比1.85x |
| 30 | 20260731 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 46.6 | 46.6 | 51.71 | 0.72 | 12 | 391 | 距今约12天，80日区间51.71%位置，量比0.72x |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |
| 2 | 箱体震荡 | neutral | 0.56 | 价格处于近80日区间中部且波动收敛 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |
| 2 | 箱体震荡 | neutral | 0.56 | 价格处于近80日区间中部且波动收敛 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：1

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260427 | 向下跳空缺口 | gap | breakaway_gap | bearish | false | 15.46 | 15.98 | 3.44 | 向下跳空 15.46-15.98，尚未完全回补 | 56.9 | 56.9 | 17.65 | 107 | 326 | 距今约107天，80日区间17.65%位置，量比3.44x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 14.54 |
| `volatility_60d_annualized_pct` | 41.16 |
| `max_drawdown_1y_pct` | -36.42 |
| `ma200` | 15.5603 |
| `ma200_state` | below |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 20.72 |
| `low` | 12.3 |
| `position_pct` | 26.6 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -2.22 |
| `3m` | 0.35 |
| `6m` | -12.67 |
| `12m` | -21.87 |

###### watch_items

- 数量：2

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 81 |
| `signal` | bullish |
| `trend_stage` | 上升趋势 |
| `headline` | 上升趋势，现价在半年区间约 39.09% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 1.7%，相对 MA60 高 4.8%，MA20 近阶段上行 0.4%。
- 3. 动量指标上，MACD 为金叉，DIF=0.1131，DEA=0.0982，柱体收缩；KDJ 为中性区，无交叉，K=62.1，D=56.95，J=72.4。
- 4. 最近支撑关注 13.244 - 13.7729（成交密集区，强度强，距离现价约7.09%）。
- 5. 最近压力关注 14.5775 - 15.1064（均线共振区，强度强，距离现价约2.08%）。
- 6. 半年区间看，价格位于 39.1% 分位，半年高点 18.03（2026-02-06），半年低点 12.3（2026-06-22），位于半年区间中部，方向更依赖量能突破。

###### keywords

- 数量：4

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

###### reasons

- 数量：4

- 1. 短中期均线多头排列
- 2. 价格高于 MA60 4.8%
- 3. MACD DIF 位于 DEA 上方
- 4. MACD 位于零轴上方

###### risks

- 数量：1

- 1. MACD 柱体收缩，动能边际减弱

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | price_above_ma20_ma60 |
| `ma20_slope` | 0.36 |
| `ma60_slope` | -0.02 |
| `price_vs_ma20` | 1.71 |
| `price_vs_ma60` | 4.77 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 14.374 |
| `ma10` | 14.352 |
| `ma20` | 14.296 |
| `ma60` | 13.8782 |
| `ma120` | 14.676 |
| `ma250` | 16.141 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 0.31 |
| `ma10` | 1.18 |
| `ma20` | 0.36 |
| `ma60` | -0.02 |
| `ma120` | -0.75 |
| `ma250` | -0.5 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 1.15 |
| `ma10` | 1.31 |
| `ma20` | 1.71 |
| `ma60` | 4.77 |
| `ma120` | -0.93 |
| `ma250` | -9.92 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=0.1131，DEA=0.0982，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | shrinking |
| `histogram` | 0.0299 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | 0.1131 |
| `dea` | 0.0982 |
| `macd` | 0.0299 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=62.1，D=56.95，J=72.4 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 62.1 |
| `d` | 56.95 |
| `j` | 72.4 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 13.5084 |
| `zone_low` | 13.244 |
| `zone_high` | 13.7729 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 73 |
| `date` | 2026-07-27 |
| `touches` | 30 |
| `volume_ratio` | 1.05 |
| `reaction_pct` | 11.56 |
| `distance_pct` | 7.09 |

###### sources

- 数量：3

- 1. 摆动低点
- 2. 20日低点
- 3. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动低点、20日低点、成交密集区
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约11.6%
- 5. 距离现价约7.1%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 14.8419 |
| `zone_low` | 14.5775 |
| `zone_high` | 15.1064 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 77 |
| `date` | 近120日 |
| `touches` | 36 |
| `volume_ratio` | 1.35 |
| `reaction_pct` | 8.03 |
| `distance_pct` | 2.08 |

###### sources

- 数量：5

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 20日高点
- 5. MA120

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰36次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约2.1%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 18.03 |
| `low` | 12.3 |
| `high_date` | 2026-02-06 |
| `low_date` | 2026-06-22 |
| `position_pct` | 39.09 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 0.36% · 距MA60 4.77% | 明确偏多 | 1.0 |
| 2 | MACD | 金叉，DIF=0.1131，DEA=0.0982，柱体收缩 | 零轴 above · 柱体 shrinking | 偏多 | 0.5 |
| 3 | KDJ | 中性区，无交叉，K=62.1，D=56.95，J=72.4 | 交叉 none · 状态 neutral | 偏多 | 0.5 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | 价格高于 MA60 4.8% |
| 3 | positive | MACD DIF 位于 DEA 上方 |
| 4 | positive | MACD 位于零轴上方 |
| 5 | risk | MACD 柱体收缩，动能边际减弱 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 偏弱，等待止跌确认 |
| `pattern_score` | 39.9 |
| `bias` | bearish_wait_confirm |
| `summary` | 偏弱，等待止跌确认；近期K线出现看涨吞没；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约26.6%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0