# 蓝盾光电(300862) 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：蓝盾光电(300862)
- 市场/产品：SZ / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:35
- 原始资产：300862_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：32.84
- 涨跌幅：+19.99%
- 前收/推断前收：27.37
- 成交量：20765.00
- 成交额：6819.36万
- 5日涨跌幅：+83.67%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：63.7；评级：中性
- 摘要标题：上升趋势强化，现价在半年区间约 100% 位置
- 摘要分/趋势表达分：85.0
- 形态确认评分：86.4，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：结构偏强，仍需量价确认
- 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 +83.67%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +95.71%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +62.90%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +36.83%；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）：28.98 距离+11.75% 强度弱
- 最近支撑（技术支撑按距离排序）：28.98 距离+11.75% 强度弱
- 主要支撑（技术支撑按距离排序）：27.27 距离+16.96% 强度强
- 远端支撑（技术支撑按距离排序）：25.75 距离+21.59% 强度中
- 摘要关注支撑：27.27 距离+16.96% 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=24.21；MA10=20.12；MA20=19.10；MA60=21.90；MA120=22.47；MA250=23.69
- MACD最新：DIF=1.2957；DEA=-0.4230；HIST=缺失 / null
- KDJ最新：K=89.87；D=73.42；J=122.77
- 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：86.4，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：结构偏强，仍需量价确认；近期K线出现射击之星；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险高
- 偏向：bullish_confirm
- 52周位置：+100.00%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260812 射击之星；方向=bearish；影响=75.1；证据=上影线明显，存在冲高回落压力 / 距今约0天，80日区间100%位置，量比0.37x
  - 20260811 射击之星；方向=bearish；影响=68.1；证据=上影线明显，存在冲高回落压力 / 距今约1天，80日区间89.25%位置，量比0.11x
  - 20260629 看涨吞没；方向=bullish；影响=65.8；证据=阳线实体覆盖前一日阴线实体 / 距今约44天，80日区间12.54%位置，量比1.33x
  - 20260812 锤子线；方向=bullish；影响=65.1；证据=下影线明显，低位承接需要次日确认 / 距今约0天，80日区间100%位置，量比0.37x
  - 20260812 向上跳空缺口；方向=bullish；影响=64.9；证据=向上跳空 27.37-32.84，尚未完全回补 / 距今约0天，80日区间100%位置，量比0.37x
  - 20260629 黎明之星；方向=bullish；影响=64.6；证据=三日结构显示下跌后转强迹象 / 距今约44天，80日区间12.54%位置，量比1.33x
  - 20260812 十字星；方向=neutral；影响=61.6；证据=实体很小，多空分歧加大 / 距今约0天，80日区间100%位置，量比0.37x
  - 20260812 倒锤子线；方向=watch；影响=61.6；证据=上影线长，若次日放量转强才有反转确认 / 距今约0天，80日区间100%位置，量比0.37x

## 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=20765.00；区间成交额=6819.23万；末条成交额=69.62万
- 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=382884.00；区间成交额=7.64亿；末条成交额=6819.36万

## 10. 技术摘要原文

- 所属行业：证券 / 旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 71.9%，相对 MA60 高 50.0%，MA20 近阶段上行 5.3%。
- 动量指标上，MACD 为金叉，DIF=1.2957，DEA=-0.423，柱体扩张；KDJ 为超买区，无交叉，K=89.87，D=73.42，J=122.77。
- 最近支撑关注 26.448 - 28.09（成交密集区，强度强，距离现价约16.96%）。
- 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 半年区间看，价格位于 100.0% 分位，半年高点 32.84（2026-08-12），半年低点 14.0（2026-07-21），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `generated_at` | 2026-08-12T18:11:35 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `name` | 蓝盾光电 |
| `sector` | 证券 / 旅游/免税 |
| `catalyst_age_hours` | 114.0 |
| `sentiment_score` | SentimentLevel.STRONG_BULLISH |
| `news_summary` | 蓝盾光电录得三连板；南方财经8月10日电，蓝盾光电8月7日披露重大资产重组预案，公司计划发行股份并支付现金，收购李侠、郑燕飞、陈平三名自然人，以及四家合伙企业合计七名交易对方持有的苏州岚创科技...；蓝盾光电披露重组预案，公司股票将于8月10日起复牌；东方财富人气榜第69名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/300862/AN202608071827760138.html |
| `latest_news_date` | 2026-08-08 |
| `discovery_score` | 0.7343 |
| `discovery_source` | market-announcement |
| `news_event_count` | 23 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.4333 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.82 |
| `news_event_level` | 积极 |
| `news_cluster_count` | 22 |
| `news_high_impact_count` | 10 |
| `news_positive_count` | 15 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 蓝盾光电录得三连板；南方财经8月10日电，蓝盾光电8月7日披露重大资产重组预案，公司计划发行股份并支付现金，收购李侠、郑燕飞、陈平三名自然人，以及四家合伙企业合计七名交易对方持有的苏州岚创科技...；蓝盾光电披露重组预案，公司股票将于8月10日起复牌；东方财富人气榜第69名。 |
| `catalyst_brief` | 并购重组催化；收购资产扩张主业。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 32.84 |
| `change_pct` | 19.99 |
| `prev_close` | 27.37 |
| `change_amount` | 5.47 |
| `five_day_change_pct` | 83.67 |
| `momentum_score` | 1.0 |
| `technical_score` | 63.7 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.25 |
| `strategy_tag` | BREAKOUT_CHASE |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.705 |
| `assigned_tier` | 2 |
| `tier_score` | 0.7097 |
| `prior_day_limit_up` | true |
| `multi_catalyst` | false |
| `open` | 32.84 |
| `high` | 32.84 |
| `low` | 32.84 |
| `volume` | 20765.0 |
| `turnover` | 68193573.6 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `name` | 缺失 / null |
| `sector` | 证券 / 旅游/免税 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 证券 / 旅游/免税

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：2

- 1. 2026-08-08
- 2. 2026-08-08

##### market_heat_signals

- 数量：1

| # | `source` | `rank` | `name` | `change_pct` |
| --- | --- | --- | --- | --- |
| 1 | 东方财富人气榜 | 69 | 缺失 / 空字符串 | 缺失 / null |

##### impact_reasons

- 数量：2

- 1. 公告关键词强
- 2. 东方财富人气榜第69名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `sector` | 证券 / 旅游/免税 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### themes

- 数量：1

- 1. 并购重组

##### themes

- 数量：1

- 1. 并购重组

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 0fdaa22ab578 |
| `title` | 三连板 |
| `category` | 资本运作 |
| `subCategory` | 并购重组 |
| `sentiment` | 中性偏好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-12 11:13:00 |
| `latestSeenAt` | 2026-08-12 11:13:00 |
| `eventDate` | 2026-08-12 |
| `summary` | 【导读】蓝盾光电录得三连板 中国基金报记者忆山 8月12日，蓝盾光电再次20cm涨停，录得三连板。 截至发稿，蓝盾光电报32.84元/股，最新市值为61亿元，封单超44万手。 此前，因筹划重大资产重组事项，蓝盾光电股票于7月27日停牌，8月10日复牌。根据公告，蓝盾光电拟通过 |
| `reason` | 命中并购重组关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `amount` | 32.84元 |
| `eventType` | 并购重组 |
| `category` | 资本运作 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 300862，三连板！ | 中国基金报 | 新闻 | 2026-08-12 11:13:00 | http://finance.eastmoney.com/a/202608123838991977.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 98eb1c48f846 |
| `title` | 蓝盾光电300862龙虎榜数据08- |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-11 16:26:44 |
| `latestSeenAt` | 2026-08-11 16:26:44 |
| `eventDate` | 2026-08-11 |
| `summary` | 交易所2026年8月11日公布的交易公开信息显示，蓝盾光电因成为日涨幅达到15%的前5只证券、连续三个交易日内，涨幅偏离值累计达到30%的证券上榜。蓝盾光电当日收报27.37元，涨跌幅19.99%，偏离值20.00%，换手率0.41%，成交额1708.00万。异常期间8月10日至8 |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 15% |
| `amount` | 27.37元 |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### dates

- 数量：2

- 1. 2026年8月11日
- 2. 2026年8月11日

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 蓝盾光电300862龙虎榜数据08-11) | 东方财富Choice数据 | 新闻 | 2026-08-11 16:26:44 | http://finance.eastmoney.com/a/202608113837881986.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 三连板 | 蓝盾光电录得三连板 | 资本运作 | 中性偏好 | 高 | 12 |
| 2 | 蓝盾光电拟收购真空镀膜设备商苏州岚创 | 南方财经8月10日电，蓝盾光电8月7日披露重大资产重组预案，公司计划发行股份并支付现金，收购李侠、郑燕飞、陈平三名自然人，以及四家合伙企业合计七名交易对方持有的苏州岚创科技控股权，同时同步募集配套资金 | 资本运作 | 中性偏好 | 高 | 12 |
| 3 | 披露重组预案蓝盾光电8月10日起复牌 | 蓝盾光电披露重组预案，公司股票将于8月10日起复牌 | 资本运作 | 中性偏好 | 高 | 12 |
| 4 | 周一复牌拟重大资产重组 | 晚，蓝盾光电披露发行股份及支付现金购买资产并募集配套资金暨关联交易预案，拟收购苏州岚创科技有限公司控股权，同时向不超过35名特定投资者发行股份募集配套资金 | 资本运作 | 中性偏好 | 高 | 12 |
| 5 | 下周一复牌重大资产重组 | 蓝盾光电筹划重大资产重组，计划自8月10日开市起复牌 | 资本运作 | 中性偏好 | 高 | 12 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:07:01 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `name` | 蓝盾光电 |
| `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` | 2026-01-29 |
| `latest_kline_date` | 2026-08-12 |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |
| `suspension_event_detected` | false |

###### 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` | 2024-12-05 |
| `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 |
| `suspension_event_detected` | false |

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 83.67 |
| `bars` | 20 |
| `start_close` | 17.88 |
| `latest_close` | 32.84 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 2 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 3 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 4 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 5 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 6 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 83.67 |
| `bars` | 20 |
| `start_close` | 17.88 |
| `latest_close` | 32.84 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 2 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 3 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 4 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 5 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 6 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 95.71 |
| `bars` | 20 |
| `start_close` | 16.78 |
| `latest_close` | 32.84 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260716 | 16.95 | 16.78 | 17.36 | 16.56 | 31937.0 | 54180603.0 | 54180603.0 | -1.0 | longbridge-kline |
| 2 | 300862 | 20260717 | 16.77 | 15.59 | 16.84 | 15.54 | 66836.0 | 107160522.26 | 107160522.26 | -7.09 | longbridge-kline |
| 3 | 300862 | 20260720 | 15.93 | 15.23 | 16.26 | 15.08 | 53650.0 | 84470872.0 | 84470872.0 | 0 | longbridge-kline |
| 4 | 300862 | 20260721 | 15.31 | 15.32 | 15.48 | 14.0 | 55430.0 | 82603636.6 | 82603636.6 | 0 | longbridge-kline |
| 5 | 300862 | 20260722 | 15.28 | 16.1 | 16.35 | 15.04 | 78182.0 | 123941792.6 | 123941792.6 | 5.09 | longbridge-kline |
| 6 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 7 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 8 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 9 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 10 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 11 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 62.9 |
| `bars` | 22 |
| `start_close` | 20.16 |
| `latest_close` | 32.84 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260702 | 20.52 | 20.16 | 21.05 | 19.98 | 48525.0 | 99768988.4 | 99768988.4 | -3.08 | longbridge-kline |
| 2 | 300862 | 20260703 | 20.0 | 20.02 | 20.47 | 19.88 | 39402.0 | 79211665.42 | 79211665.42 | -0.69 | longbridge-kline |
| 3 | 300862 | 20260706 | 20.0 | 19.08 | 20.36 | 19.04 | 41190.0 | 80788124.48 | 80788124.48 | -4.7 | longbridge-kline |
| 4 | 300862 | 20260707 | 19.06 | 18.45 | 19.26 | 18.43 | 31427.0 | 58725573.18 | 58725573.18 | -3.3 | longbridge-kline |
| 5 | 300862 | 20260708 | 18.45 | 18.08 | 18.55 | 17.88 | 27566.0 | 50049026.0 | 50049026.0 | -2.01 | longbridge-kline |
| 6 | 300862 | 20260709 | 18.03 | 18.63 | 18.68 | 17.42 | 42517.0 | 76543405.6 | 76543405.6 | 3.04 | longbridge-kline |
| 7 | 300862 | 20260710 | 18.48 | 18.85 | 19.68 | 18.48 | 43432.0 | 83434342.6 | 83434342.6 | 1.18 | longbridge-kline |
| 8 | 300862 | 20260713 | 18.67 | 17.11 | 18.93 | 17.0 | 49891.0 | 88452452.6 | 88452452.6 | -9.23 | longbridge-kline |
| 9 | 300862 | 20260714 | 17.09 | 16.89 | 17.38 | 16.46 | 41745.0 | 70042561.22 | 70042561.22 | -1.29 | longbridge-kline |
| 10 | 300862 | 20260715 | 16.89 | 16.95 | 17.36 | 16.64 | 30266.0 | 51562445.4 | 51562445.4 | 0.36 | longbridge-kline |
| 11 | 300862 | 20260716 | 16.95 | 16.78 | 17.36 | 16.56 | 31937.0 | 54180603.0 | 54180603.0 | -1.0 | longbridge-kline |
| 12 | 300862 | 20260717 | 16.77 | 15.59 | 16.84 | 15.54 | 66836.0 | 107160522.26 | 107160522.26 | -7.09 | longbridge-kline |
| 13 | 300862 | 20260720 | 15.93 | 15.23 | 16.26 | 15.08 | 53650.0 | 84470872.0 | 84470872.0 | 0 | longbridge-kline |
| 14 | 300862 | 20260721 | 15.31 | 15.32 | 15.48 | 14.0 | 55430.0 | 82603636.6 | 82603636.6 | 0 | longbridge-kline |
| 15 | 300862 | 20260722 | 15.28 | 16.1 | 16.35 | 15.04 | 78182.0 | 123941792.6 | 123941792.6 | 5.09 | longbridge-kline |
| 16 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 17 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 18 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 19 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 20 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 21 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 36.83 |
| `bars` | 62 |
| `start_close` | 24.0 |
| `latest_close` | 32.84 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260506 | 24.08 | 24.0 | 24.38 | 23.88 | 46067.0 | 110793879.55 | 110793879.55 | -0.33 | longbridge-kline |
| 2 | 300862 | 20260507 | 24.08 | 24.21 | 24.34 | 23.74 | 49153.0 | 118198903.67 | 118198903.67 | 0.88 | longbridge-kline |
| 3 | 300862 | 20260508 | 24.16 | 24.95 | 25.2 | 24.1 | 63549.0 | 158081383.11 | 158081383.11 | 3.06 | longbridge-kline |
| 4 | 300862 | 20260511 | 25.77 | 27.97 | 28.98 | 25.25 | 277945.0 | 762077944.25 | 762077944.25 | 12.1 | longbridge-kline |
| 5 | 300862 | 20260512 | 27.97 | 27.58 | 28.26 | 26.5 | 145570.0 | 399546470.84 | 399546470.84 | -1.39 | longbridge-kline |
| 6 | 300862 | 20260513 | 27.44 | 27.55 | 28.16 | 26.85 | 129671.0 | 355914679.7 | 355914679.7 | -0.11 | longbridge-kline |
| 7 | 300862 | 20260514 | 27.54 | 26.15 | 27.86 | 26.05 | 87039.0 | 231252244.4 | 231252244.4 | -5.08 | longbridge-kline |
| 8 | 300862 | 20260515 | 26.15 | 26.25 | 27.32 | 25.71 | 91810.0 | 243643511.65 | 243643511.65 | 0.38 | longbridge-kline |
| 9 | 300862 | 20260518 | 26.24 | 26.23 | 26.56 | 25.15 | 81102.0 | 209098904.07 | 209098904.07 | -0.08 | longbridge-kline |
| 10 | 300862 | 20260519 | 26.14 | 26.52 | 26.98 | 26.0 | 65144.0 | 172453009.8 | 172453009.8 | 1.11 | longbridge-kline |
| 11 | 300862 | 20260520 | 26.4 | 26.01 | 26.84 | 25.96 | 70590.0 | 185192565.56 | 185192565.56 | -1.92 | longbridge-kline |
| 12 | 300862 | 20260521 | 26.01 | 24.98 | 26.7 | 24.95 | 80885.0 | 209476504.77 | 209476504.77 | -3.96 | longbridge-kline |
| 13 | 300862 | 20260522 | 25.07 | 25.95 | 26.35 | 24.85 | 75610.0 | 194175746.92 | 194175746.92 | 3.88 | longbridge-kline |
| 14 | 300862 | 20260525 | 25.96 | 26.1 | 26.4 | 25.32 | 60327.0 | 155102514.62 | 155102514.62 | 0.58 | longbridge-kline |
| 15 | 300862 | 20260526 | 26.0 | 25.32 | 26.11 | 24.73 | 51748.0 | 131284155.02 | 131284155.02 | -2.99 | longbridge-kline |
| 16 | 300862 | 20260527 | 25.15 | 24.05 | 25.49 | 23.8 | 51482.0 | 126109722.32 | 126109722.32 | -5.02 | longbridge-kline |
| 17 | 300862 | 20260528 | 23.95 | 24.38 | 24.65 | 23.64 | 44992.0 | 108328542.0 | 108328542.0 | 1.37 | longbridge-kline |
| 18 | 300862 | 20260529 | 24.38 | 22.89 | 24.49 | 22.69 | 73533.0 | 172548529.77 | 172548529.77 | -6.11 | longbridge-kline |
| 19 | 300862 | 20260601 | 22.84 | 22.86 | 23.47 | 22.52 | 40249.0 | 92702815.6 | 92702815.6 | -0.13 | longbridge-kline |
| 20 | 300862 | 20260602 | 22.87 | 22.44 | 23.14 | 21.82 | 37666.0 | 84170697.4 | 84170697.4 | -1.84 | longbridge-kline |
| 21 | 300862 | 20260603 | 22.44 | 22.78 | 23.39 | 22.03 | 55506.0 | 126533399.63 | 126533399.63 | 1.52 | longbridge-kline |
| 22 | 300862 | 20260604 | 22.72 | 22.68 | 22.9 | 22.24 | 38469.0 | 86643552.62 | 86643552.62 | -0.44 | longbridge-kline |
| 23 | 300862 | 20260605 | 22.5 | 22.67 | 23.33 | 21.89 | 55822.0 | 126656864.7 | 126656864.7 | -0.04 | longbridge-kline |
| 24 | 300862 | 20260608 | 22.03 | 22.15 | 22.74 | 21.86 | 61946.0 | 137393265.16 | 137393265.16 | -2.29 | longbridge-kline |
| 25 | 300862 | 20260609 | 22.49 | 22.78 | 23.09 | 22.11 | 41253.0 | 93113527.15 | 93113527.15 | 2.84 | longbridge-kline |
| 26 | 300862 | 20260610 | 22.5 | 21.59 | 23.25 | 21.48 | 68076.0 | 150472964.06 | 150472964.06 | -5.22 | longbridge-kline |
| 27 | 300862 | 20260611 | 21.73 | 21.16 | 21.82 | 20.85 | 51214.0 | 108576974.92 | 108576974.92 | -1.99 | longbridge-kline |
| 28 | 300862 | 20260612 | 21.52 | 20.99 | 21.98 | 20.88 | 42814.0 | 91400038.94 | 91400038.94 | -0.8 | longbridge-kline |
| 29 | 300862 | 20260615 | 21.16 | 22.0 | 22.39 | 20.82 | 49763.0 | 108061318.78 | 108061318.78 | 4.81 | longbridge-kline |
| 30 | 300862 | 20260616 | 21.93 | 22.44 | 22.65 | 21.75 | 44701.0 | 99212611.78 | 99212611.78 | 2.0 | longbridge-kline |
| 31 | 300862 | 20260617 | 22.18 | 21.98 | 22.36 | 21.85 | 36399.0 | 80209883.88 | 80209883.88 | -2.05 | longbridge-kline |
| 32 | 300862 | 20260618 | 21.76 | 21.57 | 22.38 | 21.4 | 87720.0 | 190997131.98 | 190997131.98 | -1.87 | longbridge-kline |
| 33 | 300862 | 20260622 | 21.38 | 21.27 | 21.74 | 20.52 | 67214.0 | 141166317.0 | 141166317.0 | -1.39 | longbridge-kline |
| 34 | 300862 | 20260623 | 21.08 | 21.25 | 21.76 | 20.91 | 36758.0 | 78367452.4 | 78367452.4 | -0.09 | longbridge-kline |
| 35 | 300862 | 20260624 | 21.1 | 20.42 | 21.17 | 20.23 | 46640.0 | 95832996.38 | 95832996.38 | -3.91 | longbridge-kline |
| 36 | 300862 | 20260625 | 20.42 | 20.05 | 20.58 | 19.53 | 48006.0 | 95579909.68 | 95579909.68 | -1.81 | longbridge-kline |
| 37 | 300862 | 20260626 | 19.75 | 19.54 | 20.31 | 19.43 | 42286.0 | 83577907.24 | 83577907.24 | -2.54 | longbridge-kline |
| 38 | 300862 | 20260629 | 19.31 | 20.4 | 21.2 | 19.17 | 68410.0 | 139740654.4 | 139740654.4 | 4.4 | longbridge-kline |
| 39 | 300862 | 20260630 | 20.25 | 20.84 | 21.08 | 20.16 | 58352.0 | 121078041.64 | 121078041.64 | 2.16 | longbridge-kline |
| 40 | 300862 | 20260701 | 20.6 | 20.8 | 21.07 | 20.51 | 39318.0 | 81775779.78 | 81775779.78 | -0.19 | longbridge-kline |
| 41 | 300862 | 20260702 | 20.52 | 20.16 | 21.05 | 19.98 | 48525.0 | 99768988.4 | 99768988.4 | -3.08 | longbridge-kline |
| 42 | 300862 | 20260703 | 20.0 | 20.02 | 20.47 | 19.88 | 39402.0 | 79211665.42 | 79211665.42 | -0.69 | longbridge-kline |
| 43 | 300862 | 20260706 | 20.0 | 19.08 | 20.36 | 19.04 | 41190.0 | 80788124.48 | 80788124.48 | -4.7 | longbridge-kline |
| 44 | 300862 | 20260707 | 19.06 | 18.45 | 19.26 | 18.43 | 31427.0 | 58725573.18 | 58725573.18 | -3.3 | longbridge-kline |
| 45 | 300862 | 20260708 | 18.45 | 18.08 | 18.55 | 17.88 | 27566.0 | 50049026.0 | 50049026.0 | -2.01 | longbridge-kline |
| 46 | 300862 | 20260709 | 18.03 | 18.63 | 18.68 | 17.42 | 42517.0 | 76543405.6 | 76543405.6 | 3.04 | longbridge-kline |
| 47 | 300862 | 20260710 | 18.48 | 18.85 | 19.68 | 18.48 | 43432.0 | 83434342.6 | 83434342.6 | 1.18 | longbridge-kline |
| 48 | 300862 | 20260713 | 18.67 | 17.11 | 18.93 | 17.0 | 49891.0 | 88452452.6 | 88452452.6 | -9.23 | longbridge-kline |
| 49 | 300862 | 20260714 | 17.09 | 16.89 | 17.38 | 16.46 | 41745.0 | 70042561.22 | 70042561.22 | -1.29 | longbridge-kline |
| 50 | 300862 | 20260715 | 16.89 | 16.95 | 17.36 | 16.64 | 30266.0 | 51562445.4 | 51562445.4 | 0.36 | longbridge-kline |
| 51 | 300862 | 20260716 | 16.95 | 16.78 | 17.36 | 16.56 | 31937.0 | 54180603.0 | 54180603.0 | -1.0 | longbridge-kline |
| 52 | 300862 | 20260717 | 16.77 | 15.59 | 16.84 | 15.54 | 66836.0 | 107160522.26 | 107160522.26 | -7.09 | longbridge-kline |
| 53 | 300862 | 20260720 | 15.93 | 15.23 | 16.26 | 15.08 | 53650.0 | 84470872.0 | 84470872.0 | 0 | longbridge-kline |
| 54 | 300862 | 20260721 | 15.31 | 15.32 | 15.48 | 14.0 | 55430.0 | 82603636.6 | 82603636.6 | 0 | longbridge-kline |
| 55 | 300862 | 20260722 | 15.28 | 16.1 | 16.35 | 15.04 | 78182.0 | 123941792.6 | 123941792.6 | 5.09 | longbridge-kline |
| 56 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 57 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 58 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 59 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 60 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 61 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260129 | 23.58 | 23.25 | 24.04 | 23.15 | 63423.0 | 149232015.44 | 149232015.44 | -1.94 | longbridge-kline |
| 2 | 300862 | 20260130 | 23.07 | 22.99 | 23.32 | 22.64 | 52202.0 | 119576015.69 | 119576015.69 | -1.12 | longbridge-kline |
| 3 | 300862 | 20260202 | 22.98 | 22.49 | 23.18 | 22.46 | 39284.0 | 89497422.79 | 89497422.79 | -2.17 | longbridge-kline |
| 4 | 300862 | 20260203 | 22.8 | 23.02 | 23.07 | 22.56 | 35257.0 | 80728989.2 | 80728989.2 | 2.36 | longbridge-kline |
| 5 | 300862 | 20260204 | 23.09 | 23.31 | 23.57 | 22.86 | 37122.0 | 86320213.59 | 86320213.59 | 1.26 | longbridge-kline |
| 6 | 300862 | 20260205 | 23.19 | 22.92 | 23.33 | 22.8 | 31733.0 | 73077807.0 | 73077807.0 | -1.67 | longbridge-kline |
| 7 | 300862 | 20260206 | 22.87 | 23.1 | 23.48 | 22.68 | 41918.0 | 96802108.12 | 96802108.12 | 0.79 | longbridge-kline |
| 8 | 300862 | 20260209 | 23.47 | 23.4 | 23.57 | 23.16 | 39170.0 | 91446193.88 | 91446193.88 | 1.3 | longbridge-kline |
| 9 | 300862 | 20260210 | 23.4 | 23.48 | 23.69 | 23.21 | 35005.0 | 82209369.98 | 82209369.98 | 0.34 | longbridge-kline |
| 10 | 300862 | 20260211 | 23.49 | 23.31 | 23.58 | 23.28 | 30920.0 | 72331832.27 | 72331832.27 | -0.72 | longbridge-kline |
| 11 | 300862 | 20260212 | 23.23 | 23.5 | 23.87 | 23.04 | 48487.0 | 114063931.89 | 114063931.89 | 0.82 | longbridge-kline |
| 12 | 300862 | 20260213 | 23.36 | 23.44 | 23.95 | 23.33 | 36748.0 | 86714562.2 | 86714562.2 | -0.26 | longbridge-kline |
| 13 | 300862 | 20260224 | 23.95 | 25.35 | 25.75 | 23.95 | 147257.0 | 368719341.24 | 368719341.24 | 8.15 | longbridge-kline |
| 14 | 300862 | 20260225 | 25.3 | 24.7 | 25.38 | 24.55 | 70851.0 | 176335757.34 | 176335757.34 | -2.56 | longbridge-kline |
| 15 | 300862 | 20260226 | 24.5 | 24.78 | 25.06 | 24.41 | 55701.0 | 137577544.86 | 137577544.86 | 0.32 | longbridge-kline |
| 16 | 300862 | 20260227 | 24.68 | 24.79 | 24.8 | 24.26 | 39845.0 | 97692045.44 | 97692045.44 | 0.04 | longbridge-kline |
| 17 | 300862 | 20260302 | 24.2 | 24.0 | 24.5 | 23.72 | 57908.0 | 139245942.19 | 139245942.19 | -3.19 | longbridge-kline |
| 18 | 300862 | 20260303 | 24.01 | 22.82 | 24.18 | 22.64 | 59048.0 | 137015565.69 | 137015565.69 | -4.92 | longbridge-kline |
| 19 | 300862 | 20260304 | 22.65 | 22.96 | 23.22 | 22.51 | 36253.0 | 83235247.2 | 83235247.2 | 0.61 | longbridge-kline |
| 20 | 300862 | 20260305 | 23.44 | 23.87 | 24.5 | 23.44 | 64460.0 | 155402745.88 | 155402745.88 | 3.96 | longbridge-kline |
| 21 | 300862 | 20260306 | 23.74 | 23.89 | 24.06 | 23.57 | 32444.0 | 77442971.16 | 77442971.16 | 0.08 | longbridge-kline |
| 22 | 300862 | 20260309 | 23.5 | 24.3 | 24.39 | 23.25 | 55655.0 | 132641784.39 | 132641784.39 | 1.72 | longbridge-kline |
| 23 | 300862 | 20260310 | 24.41 | 24.65 | 24.74 | 24.27 | 34498.0 | 84801877.88 | 84801877.88 | 1.44 | longbridge-kline |
| 24 | 300862 | 20260311 | 24.68 | 24.11 | 25.05 | 24.03 | 49062.0 | 119506440.92 | 119506440.92 | -2.19 | longbridge-kline |
| 25 | 300862 | 20260312 | 24.08 | 23.9 | 24.2 | 23.68 | 26879.0 | 64093510.0 | 64093510.0 | -0.87 | longbridge-kline |
| 26 | 300862 | 20260313 | 23.95 | 23.22 | 24.0 | 23.16 | 39567.0 | 92846343.8 | 92846343.8 | -2.85 | longbridge-kline |
| 27 | 300862 | 20260316 | 23.23 | 23.86 | 23.95 | 23.01 | 44546.0 | 105049928.25 | 105049928.25 | 2.76 | longbridge-kline |
| 28 | 300862 | 20260317 | 23.99 | 23.68 | 24.73 | 23.64 | 45551.0 | 109791612.6 | 109791612.6 | -0.75 | longbridge-kline |
| 29 | 300862 | 20260318 | 23.88 | 23.8 | 24.1 | 23.45 | 29788.0 | 70589579.64 | 70589579.64 | 0.51 | longbridge-kline |
| 30 | 300862 | 20260319 | 23.5 | 23.23 | 23.67 | 22.94 | 31413.0 | 73072750.85 | 73072750.85 | -2.39 | longbridge-kline |
| 31 | 300862 | 20260320 | 23.41 | 22.18 | 23.46 | 22.05 | 46062.0 | 103959423.07 | 103959423.07 | -4.52 | longbridge-kline |
| 32 | 300862 | 20260323 | 21.97 | 20.91 | 22.24 | 20.66 | 52187.0 | 111976958.7 | 111976958.7 | -5.73 | longbridge-kline |
| 33 | 300862 | 20260324 | 21.28 | 21.68 | 21.68 | 20.8 | 31234.0 | 66263875.2 | 66263875.2 | 3.68 | longbridge-kline |
| 34 | 300862 | 20260325 | 21.91 | 21.88 | 22.28 | 21.69 | 24573.0 | 53831366.4 | 53831366.4 | 0.92 | longbridge-kline |
| 35 | 300862 | 20260326 | 21.83 | 21.14 | 21.96 | 21.08 | 26253.0 | 56182536.22 | 56182536.22 | -3.38 | longbridge-kline |
| 36 | 300862 | 20260327 | 21.0 | 21.37 | 21.45 | 20.7 | 24739.0 | 52466406.0 | 52466406.0 | 1.09 | longbridge-kline |
| 37 | 300862 | 20260330 | 21.0 | 21.6 | 21.62 | 20.83 | 23298.0 | 49517760.5 | 49517760.5 | 1.08 | longbridge-kline |
| 38 | 300862 | 20260331 | 21.51 | 21.25 | 22.09 | 21.22 | 33819.0 | 73381610.26 | 73381610.26 | -1.62 | longbridge-kline |
| 39 | 300862 | 20260401 | 21.97 | 21.67 | 21.97 | 21.42 | 25039.0 | 54127441.18 | 54127441.18 | 1.98 | longbridge-kline |
| 40 | 300862 | 20260402 | 21.67 | 21.32 | 22.08 | 21.2 | 30711.0 | 66125176.34 | 66125176.34 | -1.62 | longbridge-kline |
| 41 | 300862 | 20260403 | 21.42 | 21.02 | 21.52 | 20.9 | 26450.0 | 55735155.28 | 55735155.28 | -1.41 | longbridge-kline |
| 42 | 300862 | 20260407 | 21.03 | 21.18 | 21.28 | 20.85 | 22698.0 | 47880610.73 | 47880610.73 | 0.76 | longbridge-kline |
| 43 | 300862 | 20260408 | 21.52 | 21.82 | 21.88 | 21.52 | 29854.0 | 64907630.75 | 64907630.75 | 3.02 | longbridge-kline |
| 44 | 300862 | 20260409 | 21.67 | 21.7 | 22.08 | 21.33 | 41784.0 | 90464978.46 | 90464978.46 | -0.55 | longbridge-kline |
| 45 | 300862 | 20260410 | 21.91 | 23.16 | 23.63 | 21.8 | 90741.0 | 207448363.87 | 207448363.87 | 6.73 | longbridge-kline |
| 46 | 300862 | 20260413 | 22.93 | 22.4 | 22.93 | 22.27 | 44947.0 | 100953368.4 | 100953368.4 | -3.28 | longbridge-kline |
| 47 | 300862 | 20260414 | 22.53 | 22.51 | 22.8 | 22.21 | 31857.0 | 71503827.0 | 71503827.0 | 0.49 | longbridge-kline |
| 48 | 300862 | 20260415 | 22.59 | 22.56 | 23.16 | 22.46 | 43081.0 | 98232015.07 | 98232015.07 | 0.22 | longbridge-kline |
| 49 | 300862 | 20260416 | 22.56 | 22.63 | 22.78 | 22.3 | 30822.0 | 69575854.28 | 69575854.28 | 0.31 | longbridge-kline |
| 50 | 300862 | 20260417 | 22.57 | 22.78 | 22.93 | 22.15 | 39108.0 | 87962289.12 | 87962289.12 | 0.66 | longbridge-kline |
| 51 | 300862 | 20260420 | 22.77 | 22.89 | 23.12 | 22.57 | 29050.0 | 66352344.83 | 66352344.83 | 0.48 | longbridge-kline |
| 52 | 300862 | 20260421 | 22.79 | 22.75 | 23.02 | 22.51 | 20864.0 | 47304657.16 | 47304657.16 | -0.61 | longbridge-kline |
| 53 | 300862 | 20260422 | 22.67 | 22.61 | 23.34 | 21.85 | 100228.0 | 225232413.37 | 225232413.37 | -0.62 | longbridge-kline |
| 54 | 300862 | 20260423 | 22.45 | 23.43 | 24.23 | 22.41 | 134621.0 | 317301831.97 | 317301831.97 | 3.63 | longbridge-kline |
| 55 | 300862 | 20260424 | 23.26 | 23.66 | 23.88 | 23.03 | 61481.0 | 143976782.08 | 143976782.08 | 0.98 | longbridge-kline |
| 56 | 300862 | 20260427 | 23.66 | 24.54 | 24.73 | 23.49 | 89104.0 | 216029179.46 | 216029179.46 | 3.72 | longbridge-kline |
| 57 | 300862 | 20260428 | 24.16 | 23.51 | 24.3 | 23.42 | 59344.0 | 141050024.77 | 141050024.77 | -4.2 | longbridge-kline |
| 58 | 300862 | 20260429 | 23.4 | 23.56 | 23.84 | 23.25 | 37180.0 | 87688004.36 | 87688004.36 | 0.21 | longbridge-kline |
| 59 | 300862 | 20260430 | 23.5 | 24.08 | 24.2 | 23.37 | 36663.0 | 87647433.0 | 87647433.0 | 2.21 | longbridge-kline |
| 60 | 300862 | 20260506 | 24.08 | 24.0 | 24.38 | 23.88 | 46067.0 | 110793879.55 | 110793879.55 | -0.33 | longbridge-kline |
| 61 | 300862 | 20260507 | 24.08 | 24.21 | 24.34 | 23.74 | 49153.0 | 118198903.67 | 118198903.67 | 0.88 | longbridge-kline |
| 62 | 300862 | 20260508 | 24.16 | 24.95 | 25.2 | 24.1 | 63549.0 | 158081383.11 | 158081383.11 | 3.06 | longbridge-kline |
| 63 | 300862 | 20260511 | 25.77 | 27.97 | 28.98 | 25.25 | 277945.0 | 762077944.25 | 762077944.25 | 12.1 | longbridge-kline |
| 64 | 300862 | 20260512 | 27.97 | 27.58 | 28.26 | 26.5 | 145570.0 | 399546470.84 | 399546470.84 | -1.39 | longbridge-kline |
| 65 | 300862 | 20260513 | 27.44 | 27.55 | 28.16 | 26.85 | 129671.0 | 355914679.7 | 355914679.7 | -0.11 | longbridge-kline |
| 66 | 300862 | 20260514 | 27.54 | 26.15 | 27.86 | 26.05 | 87039.0 | 231252244.4 | 231252244.4 | -5.08 | longbridge-kline |
| 67 | 300862 | 20260515 | 26.15 | 26.25 | 27.32 | 25.71 | 91810.0 | 243643511.65 | 243643511.65 | 0.38 | longbridge-kline |
| 68 | 300862 | 20260518 | 26.24 | 26.23 | 26.56 | 25.15 | 81102.0 | 209098904.07 | 209098904.07 | -0.08 | longbridge-kline |
| 69 | 300862 | 20260519 | 26.14 | 26.52 | 26.98 | 26.0 | 65144.0 | 172453009.8 | 172453009.8 | 1.11 | longbridge-kline |
| 70 | 300862 | 20260520 | 26.4 | 26.01 | 26.84 | 25.96 | 70590.0 | 185192565.56 | 185192565.56 | -1.92 | longbridge-kline |
| 71 | 300862 | 20260521 | 26.01 | 24.98 | 26.7 | 24.95 | 80885.0 | 209476504.77 | 209476504.77 | -3.96 | longbridge-kline |
| 72 | 300862 | 20260522 | 25.07 | 25.95 | 26.35 | 24.85 | 75610.0 | 194175746.92 | 194175746.92 | 3.88 | longbridge-kline |
| 73 | 300862 | 20260525 | 25.96 | 26.1 | 26.4 | 25.32 | 60327.0 | 155102514.62 | 155102514.62 | 0.58 | longbridge-kline |
| 74 | 300862 | 20260526 | 26.0 | 25.32 | 26.11 | 24.73 | 51748.0 | 131284155.02 | 131284155.02 | -2.99 | longbridge-kline |
| 75 | 300862 | 20260527 | 25.15 | 24.05 | 25.49 | 23.8 | 51482.0 | 126109722.32 | 126109722.32 | -5.02 | longbridge-kline |
| 76 | 300862 | 20260528 | 23.95 | 24.38 | 24.65 | 23.64 | 44992.0 | 108328542.0 | 108328542.0 | 1.37 | longbridge-kline |
| 77 | 300862 | 20260529 | 24.38 | 22.89 | 24.49 | 22.69 | 73533.0 | 172548529.77 | 172548529.77 | -6.11 | longbridge-kline |
| 78 | 300862 | 20260601 | 22.84 | 22.86 | 23.47 | 22.52 | 40249.0 | 92702815.6 | 92702815.6 | -0.13 | longbridge-kline |
| 79 | 300862 | 20260602 | 22.87 | 22.44 | 23.14 | 21.82 | 37666.0 | 84170697.4 | 84170697.4 | -1.84 | longbridge-kline |
| 80 | 300862 | 20260603 | 22.44 | 22.78 | 23.39 | 22.03 | 55506.0 | 126533399.63 | 126533399.63 | 1.52 | longbridge-kline |
| 81 | 300862 | 20260604 | 22.72 | 22.68 | 22.9 | 22.24 | 38469.0 | 86643552.62 | 86643552.62 | -0.44 | longbridge-kline |
| 82 | 300862 | 20260605 | 22.5 | 22.67 | 23.33 | 21.89 | 55822.0 | 126656864.7 | 126656864.7 | -0.04 | longbridge-kline |
| 83 | 300862 | 20260608 | 22.03 | 22.15 | 22.74 | 21.86 | 61946.0 | 137393265.16 | 137393265.16 | -2.29 | longbridge-kline |
| 84 | 300862 | 20260609 | 22.49 | 22.78 | 23.09 | 22.11 | 41253.0 | 93113527.15 | 93113527.15 | 2.84 | longbridge-kline |
| 85 | 300862 | 20260610 | 22.5 | 21.59 | 23.25 | 21.48 | 68076.0 | 150472964.06 | 150472964.06 | -5.22 | longbridge-kline |
| 86 | 300862 | 20260611 | 21.73 | 21.16 | 21.82 | 20.85 | 51214.0 | 108576974.92 | 108576974.92 | -1.99 | longbridge-kline |
| 87 | 300862 | 20260612 | 21.52 | 20.99 | 21.98 | 20.88 | 42814.0 | 91400038.94 | 91400038.94 | -0.8 | longbridge-kline |
| 88 | 300862 | 20260615 | 21.16 | 22.0 | 22.39 | 20.82 | 49763.0 | 108061318.78 | 108061318.78 | 4.81 | longbridge-kline |
| 89 | 300862 | 20260616 | 21.93 | 22.44 | 22.65 | 21.75 | 44701.0 | 99212611.78 | 99212611.78 | 2.0 | longbridge-kline |
| 90 | 300862 | 20260617 | 22.18 | 21.98 | 22.36 | 21.85 | 36399.0 | 80209883.88 | 80209883.88 | -2.05 | longbridge-kline |
| 91 | 300862 | 20260618 | 21.76 | 21.57 | 22.38 | 21.4 | 87720.0 | 190997131.98 | 190997131.98 | -1.87 | longbridge-kline |
| 92 | 300862 | 20260622 | 21.38 | 21.27 | 21.74 | 20.52 | 67214.0 | 141166317.0 | 141166317.0 | -1.39 | longbridge-kline |
| 93 | 300862 | 20260623 | 21.08 | 21.25 | 21.76 | 20.91 | 36758.0 | 78367452.4 | 78367452.4 | -0.09 | longbridge-kline |
| 94 | 300862 | 20260624 | 21.1 | 20.42 | 21.17 | 20.23 | 46640.0 | 95832996.38 | 95832996.38 | -3.91 | longbridge-kline |
| 95 | 300862 | 20260625 | 20.42 | 20.05 | 20.58 | 19.53 | 48006.0 | 95579909.68 | 95579909.68 | -1.81 | longbridge-kline |
| 96 | 300862 | 20260626 | 19.75 | 19.54 | 20.31 | 19.43 | 42286.0 | 83577907.24 | 83577907.24 | -2.54 | longbridge-kline |
| 97 | 300862 | 20260629 | 19.31 | 20.4 | 21.2 | 19.17 | 68410.0 | 139740654.4 | 139740654.4 | 4.4 | longbridge-kline |
| 98 | 300862 | 20260630 | 20.25 | 20.84 | 21.08 | 20.16 | 58352.0 | 121078041.64 | 121078041.64 | 2.16 | longbridge-kline |
| 99 | 300862 | 20260701 | 20.6 | 20.8 | 21.07 | 20.51 | 39318.0 | 81775779.78 | 81775779.78 | -0.19 | longbridge-kline |
| 100 | 300862 | 20260702 | 20.52 | 20.16 | 21.05 | 19.98 | 48525.0 | 99768988.4 | 99768988.4 | -3.08 | longbridge-kline |
| 101 | 300862 | 20260703 | 20.0 | 20.02 | 20.47 | 19.88 | 39402.0 | 79211665.42 | 79211665.42 | -0.69 | longbridge-kline |
| 102 | 300862 | 20260706 | 20.0 | 19.08 | 20.36 | 19.04 | 41190.0 | 80788124.48 | 80788124.48 | -4.7 | longbridge-kline |
| 103 | 300862 | 20260707 | 19.06 | 18.45 | 19.26 | 18.43 | 31427.0 | 58725573.18 | 58725573.18 | -3.3 | longbridge-kline |
| 104 | 300862 | 20260708 | 18.45 | 18.08 | 18.55 | 17.88 | 27566.0 | 50049026.0 | 50049026.0 | -2.01 | longbridge-kline |
| 105 | 300862 | 20260709 | 18.03 | 18.63 | 18.68 | 17.42 | 42517.0 | 76543405.6 | 76543405.6 | 3.04 | longbridge-kline |
| 106 | 300862 | 20260710 | 18.48 | 18.85 | 19.68 | 18.48 | 43432.0 | 83434342.6 | 83434342.6 | 1.18 | longbridge-kline |
| 107 | 300862 | 20260713 | 18.67 | 17.11 | 18.93 | 17.0 | 49891.0 | 88452452.6 | 88452452.6 | -9.23 | longbridge-kline |
| 108 | 300862 | 20260714 | 17.09 | 16.89 | 17.38 | 16.46 | 41745.0 | 70042561.22 | 70042561.22 | -1.29 | longbridge-kline |
| 109 | 300862 | 20260715 | 16.89 | 16.95 | 17.36 | 16.64 | 30266.0 | 51562445.4 | 51562445.4 | 0.36 | longbridge-kline |
| 110 | 300862 | 20260716 | 16.95 | 16.78 | 17.36 | 16.56 | 31937.0 | 54180603.0 | 54180603.0 | -1.0 | longbridge-kline |
| 111 | 300862 | 20260717 | 16.77 | 15.59 | 16.84 | 15.54 | 66836.0 | 107160522.26 | 107160522.26 | -7.09 | longbridge-kline |
| 112 | 300862 | 20260720 | 15.93 | 15.23 | 16.26 | 15.08 | 53650.0 | 84470872.0 | 84470872.0 | 0 | longbridge-kline |
| 113 | 300862 | 20260721 | 15.31 | 15.32 | 15.48 | 14.0 | 55430.0 | 82603636.6 | 82603636.6 | 0 | longbridge-kline |
| 114 | 300862 | 20260722 | 15.28 | 16.1 | 16.35 | 15.04 | 78182.0 | 123941792.6 | 123941792.6 | 5.09 | longbridge-kline |
| 115 | 300862 | 20260723 | 16.1 | 17.88 | 18.17 | 16.01 | 92216.0 | 155666652.67 | 155666652.67 | 11.06 | longbridge-kline |
| 116 | 300862 | 20260724 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | longbridge-kline |
| 117 | 300862 | 20260727 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | longbridge-kline |
| 118 | 300862 | 20260810 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | longbridge-kline |
| 119 | 300862 | 20260811 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | longbridge-kline |
| 120 | 300862 | 20260812 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:00 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 2026-08-12 09:30 | 32.84 | 32.84 | 32.84 | 32.84 | 8769.0 | 28797396.0 | 28797396.0 | 19.99 | longbridge-kline |
| 2 | 300862 | 2026-08-12 09:31 | 32.84 | 32.84 | 32.84 | 32.84 | 1131.0 | 3714204.0 | 3714204.0 | 0.0 | longbridge-kline |
| 3 | 300862 | 2026-08-12 09:32 | 32.84 | 32.84 | 32.84 | 32.84 | 1201.0 | 3944084.0 | 3944084.0 | 0.0 | longbridge-kline |
| 4 | 300862 | 2026-08-12 09:33 | 32.84 | 32.84 | 32.84 | 32.84 | 201.0 | 660084.0 | 660084.0 | 0.0 | longbridge-kline |
| 5 | 300862 | 2026-08-12 09:34 | 32.84 | 32.84 | 32.84 | 32.84 | 69.0 | 226596.0 | 226596.0 | 0.0 | longbridge-kline |
| 6 | 300862 | 2026-08-12 09:35 | 32.84 | 32.84 | 32.84 | 32.84 | 117.0 | 384228.0 | 384228.0 | 0.0 | longbridge-kline |
| 7 | 300862 | 2026-08-12 09:36 | 32.84 | 32.84 | 32.84 | 32.84 | 190.0 | 623960.0 | 623960.0 | 0.0 | longbridge-kline |
| 8 | 300862 | 2026-08-12 09:37 | 32.84 | 32.84 | 32.84 | 32.84 | 173.0 | 568132.0 | 568132.0 | 0.0 | longbridge-kline |
| 9 | 300862 | 2026-08-12 09:38 | 32.84 | 32.84 | 32.84 | 32.84 | 504.0 | 1655136.0 | 1655136.0 | 0.0 | longbridge-kline |
| 10 | 300862 | 2026-08-12 09:39 | 32.84 | 32.84 | 32.84 | 32.84 | 62.0 | 203608.0 | 203608.0 | 0.0 | longbridge-kline |
| 11 | 300862 | 2026-08-12 09:40 | 32.84 | 32.84 | 32.84 | 32.84 | 43.0 | 141212.0 | 141212.0 | 0.0 | longbridge-kline |
| 12 | 300862 | 2026-08-12 09:41 | 32.84 | 32.84 | 32.84 | 32.84 | 7.0 | 22988.0 | 22988.0 | 0.0 | longbridge-kline |
| 13 | 300862 | 2026-08-12 09:42 | 32.84 | 32.84 | 32.84 | 32.84 | 19.0 | 62396.0 | 62396.0 | 0.0 | longbridge-kline |
| 14 | 300862 | 2026-08-12 09:43 | 32.84 | 32.84 | 32.84 | 32.84 | 92.0 | 302128.0 | 302128.0 | 0.0 | longbridge-kline |
| 15 | 300862 | 2026-08-12 09:44 | 32.84 | 32.84 | 32.84 | 32.84 | 52.0 | 170768.0 | 170768.0 | 0.0 | longbridge-kline |
| 16 | 300862 | 2026-08-12 09:45 | 32.84 | 32.84 | 32.84 | 32.84 | 561.0 | 1842324.0 | 1842324.0 | 0.0 | longbridge-kline |
| 17 | 300862 | 2026-08-12 09:46 | 32.84 | 32.84 | 32.84 | 32.84 | 17.0 | 55828.0 | 55828.0 | 0.0 | longbridge-kline |
| 18 | 300862 | 2026-08-12 09:47 | 32.84 | 32.84 | 32.84 | 32.84 | 60.0 | 197040.0 | 197040.0 | 0.0 | longbridge-kline |
| 19 | 300862 | 2026-08-12 09:48 | 32.84 | 32.84 | 32.84 | 32.84 | 36.0 | 118224.0 | 118224.0 | 0.0 | longbridge-kline |
| 20 | 300862 | 2026-08-12 09:49 | 32.84 | 32.84 | 32.84 | 32.84 | 21.0 | 68964.0 | 68964.0 | 0.0 | longbridge-kline |
| 21 | 300862 | 2026-08-12 09:50 | 32.84 | 32.84 | 32.84 | 32.84 | 485.0 | 1592740.0 | 1592740.0 | 0.0 | longbridge-kline |
| 22 | 300862 | 2026-08-12 09:51 | 32.84 | 32.84 | 32.84 | 32.84 | 552.0 | 1812768.0 | 1812768.0 | 0.0 | longbridge-kline |
| 23 | 300862 | 2026-08-12 09:52 | 32.84 | 32.84 | 32.84 | 32.84 | 582.0 | 1911288.0 | 1911288.0 | 0.0 | longbridge-kline |
| 24 | 300862 | 2026-08-12 09:53 | 32.84 | 32.84 | 32.84 | 32.84 | 1050.0 | 3448200.0 | 3448200.0 | 0.0 | longbridge-kline |
| 25 | 300862 | 2026-08-12 09:54 | 32.84 | 32.84 | 32.84 | 32.84 | 209.0 | 686356.0 | 686356.0 | 0.0 | longbridge-kline |
| 26 | 300862 | 2026-08-12 09:55 | 32.84 | 32.84 | 32.84 | 32.84 | 97.0 | 318548.0 | 318548.0 | 0.0 | longbridge-kline |
| 27 | 300862 | 2026-08-12 09:56 | 32.84 | 32.84 | 32.84 | 32.84 | 11.0 | 36124.0 | 36124.0 | 0.0 | longbridge-kline |
| 28 | 300862 | 2026-08-12 09:57 | 32.84 | 32.84 | 32.84 | 32.84 | 34.0 | 111656.0 | 111656.0 | 0.0 | longbridge-kline |
| 29 | 300862 | 2026-08-12 09:58 | 32.84 | 32.84 | 32.84 | 32.84 | 36.0 | 118224.0 | 118224.0 | 0.0 | longbridge-kline |
| 30 | 300862 | 2026-08-12 09:59 | 32.84 | 32.84 | 32.84 | 32.84 | 45.0 | 147780.0 | 147780.0 | 0.0 | longbridge-kline |
| 31 | 300862 | 2026-08-12 10:00 | 32.84 | 32.84 | 32.84 | 32.84 | 69.0 | 226596.0 | 226596.0 | 0.0 | longbridge-kline |
| 32 | 300862 | 2026-08-12 10:01 | 32.84 | 32.84 | 32.84 | 32.84 | 17.0 | 55828.0 | 55828.0 | 0.0 | longbridge-kline |
| 33 | 300862 | 2026-08-12 10:02 | 32.84 | 32.84 | 32.84 | 32.84 | 23.0 | 75532.0 | 75532.0 | 0.0 | longbridge-kline |
| 34 | 300862 | 2026-08-12 10:03 | 32.84 | 32.84 | 32.84 | 32.84 | 24.0 | 78816.0 | 78816.0 | 0.0 | longbridge-kline |
| 35 | 300862 | 2026-08-12 10:04 | 32.84 | 32.84 | 32.84 | 32.84 | 4.0 | 13136.0 | 13136.0 | 0.0 | longbridge-kline |
| 36 | 300862 | 2026-08-12 10:05 | 32.84 | 32.84 | 32.84 | 32.84 | 27.0 | 88668.0 | 88668.0 | 0.0 | longbridge-kline |
| 37 | 300862 | 2026-08-12 10:06 | 32.84 | 32.84 | 32.84 | 32.84 | 41.0 | 134644.0 | 134644.0 | 0.0 | longbridge-kline |
| 38 | 300862 | 2026-08-12 10:07 | 32.84 | 32.84 | 32.84 | 32.84 | 37.0 | 121508.0 | 121508.0 | 0.0 | longbridge-kline |
| 39 | 300862 | 2026-08-12 10:08 | 32.84 | 32.84 | 32.84 | 32.84 | 42.0 | 137928.0 | 137928.0 | 0.0 | longbridge-kline |
| 40 | 300862 | 2026-08-12 10:09 | 32.84 | 32.84 | 32.84 | 32.84 | 22.0 | 72248.0 | 72248.0 | 0.0 | longbridge-kline |
| 41 | 300862 | 2026-08-12 10:10 | 32.84 | 32.84 | 32.84 | 32.84 | 79.0 | 259436.0 | 259436.0 | 0.0 | longbridge-kline |
| 42 | 300862 | 2026-08-12 10:11 | 32.84 | 32.84 | 32.84 | 32.84 | 51.0 | 167484.0 | 167484.0 | 0.0 | longbridge-kline |
| 43 | 300862 | 2026-08-12 10:12 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 44 | 300862 | 2026-08-12 10:13 | 32.84 | 32.84 | 32.84 | 32.84 | 167.0 | 548428.0 | 548428.0 | 0.0 | longbridge-kline |
| 45 | 300862 | 2026-08-12 10:14 | 32.84 | 32.84 | 32.84 | 32.84 | 16.0 | 52544.0 | 52544.0 | 0.0 | longbridge-kline |
| 46 | 300862 | 2026-08-12 10:15 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 47 | 300862 | 2026-08-12 10:16 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 48 | 300862 | 2026-08-12 10:17 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 49 | 300862 | 2026-08-12 10:18 | 32.84 | 32.84 | 32.84 | 32.84 | 70.0 | 229880.0 | 229880.0 | 0.0 | longbridge-kline |
| 50 | 300862 | 2026-08-12 10:19 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 51 | 300862 | 2026-08-12 10:20 | 32.84 | 32.84 | 32.84 | 32.84 | 31.0 | 101804.0 | 101804.0 | 0.0 | longbridge-kline |
| 52 | 300862 | 2026-08-12 10:21 | 32.84 | 32.84 | 32.84 | 32.84 | 123.0 | 403932.0 | 403932.0 | 0.0 | longbridge-kline |
| 53 | 300862 | 2026-08-12 10:22 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 54 | 300862 | 2026-08-12 10:23 | 32.84 | 32.84 | 32.84 | 32.84 | 26.0 | 85384.0 | 85384.0 | 0.0 | longbridge-kline |
| 55 | 300862 | 2026-08-12 10:24 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 56 | 300862 | 2026-08-12 10:25 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 57 | 300862 | 2026-08-12 10:26 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 58 | 300862 | 2026-08-12 10:27 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 59 | 300862 | 2026-08-12 10:28 | 32.84 | 32.84 | 32.84 | 32.84 | 21.0 | 68964.0 | 68964.0 | 0.0 | longbridge-kline |
| 60 | 300862 | 2026-08-12 10:29 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 61 | 300862 | 2026-08-12 10:30 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 62 | 300862 | 2026-08-12 10:31 | 32.84 | 32.84 | 32.84 | 32.84 | 200.0 | 656800.0 | 656800.0 | 0.0 | longbridge-kline |
| 63 | 300862 | 2026-08-12 10:32 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 64 | 300862 | 2026-08-12 10:33 | 32.84 | 32.84 | 32.84 | 32.84 | 61.0 | 200324.0 | 200324.0 | 0.0 | longbridge-kline |
| 65 | 300862 | 2026-08-12 10:34 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 66 | 300862 | 2026-08-12 10:35 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 67 | 300862 | 2026-08-12 10:36 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 68 | 300862 | 2026-08-12 10:37 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 69 | 300862 | 2026-08-12 10:38 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 70 | 300862 | 2026-08-12 10:39 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 71 | 300862 | 2026-08-12 10:40 | 32.84 | 32.84 | 32.84 | 32.84 | 4.0 | 13136.0 | 13136.0 | 0.0 | longbridge-kline |
| 72 | 300862 | 2026-08-12 10:41 | 32.84 | 32.84 | 32.84 | 32.84 | 6.0 | 19704.0 | 19704.0 | 0.0 | longbridge-kline |
| 73 | 300862 | 2026-08-12 10:42 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 74 | 300862 | 2026-08-12 10:43 | 32.84 | 32.84 | 32.84 | 32.84 | 7.0 | 22988.0 | 22988.0 | 0.0 | longbridge-kline |
| 75 | 300862 | 2026-08-12 10:44 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 76 | 300862 | 2026-08-12 10:45 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 77 | 300862 | 2026-08-12 10:46 | 32.84 | 32.84 | 32.84 | 32.84 | 20.0 | 65680.0 | 65680.0 | 0.0 | longbridge-kline |
| 78 | 300862 | 2026-08-12 10:47 | 32.84 | 32.84 | 32.84 | 32.84 | 7.0 | 22988.0 | 22988.0 | 0.0 | longbridge-kline |
| 79 | 300862 | 2026-08-12 10:48 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 80 | 300862 | 2026-08-12 10:49 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 81 | 300862 | 2026-08-12 10:50 | 32.84 | 32.84 | 32.84 | 32.84 | 35.0 | 114940.0 | 114940.0 | 0.0 | longbridge-kline |
| 82 | 300862 | 2026-08-12 10:51 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 83 | 300862 | 2026-08-12 10:52 | 32.84 | 32.84 | 32.84 | 32.84 | 21.0 | 68964.0 | 68964.0 | 0.0 | longbridge-kline |
| 84 | 300862 | 2026-08-12 10:53 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 85 | 300862 | 2026-08-12 10:54 | 32.84 | 32.84 | 32.84 | 32.84 | 30.0 | 98520.0 | 98520.0 | 0.0 | longbridge-kline |
| 86 | 300862 | 2026-08-12 10:55 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 87 | 300862 | 2026-08-12 10:56 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 88 | 300862 | 2026-08-12 10:57 | 32.84 | 32.84 | 32.84 | 32.84 | 9.0 | 29556.0 | 29556.0 | 0.0 | longbridge-kline |
| 89 | 300862 | 2026-08-12 10:58 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 90 | 300862 | 2026-08-12 10:59 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 91 | 300862 | 2026-08-12 11:00 | 32.84 | 32.84 | 32.84 | 32.84 | 25.0 | 82100.0 | 82100.0 | 0.0 | longbridge-kline |
| 92 | 300862 | 2026-08-12 11:01 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 93 | 300862 | 2026-08-12 11:02 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 94 | 300862 | 2026-08-12 11:03 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 95 | 300862 | 2026-08-12 11:04 | 32.84 | 32.84 | 32.84 | 32.84 | 43.0 | 141212.0 | 141212.0 | 0.0 | longbridge-kline |
| 96 | 300862 | 2026-08-12 11:05 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 97 | 300862 | 2026-08-12 11:06 | 32.84 | 32.84 | 32.84 | 32.84 | 27.0 | 88668.0 | 88668.0 | 0.0 | longbridge-kline |
| 98 | 300862 | 2026-08-12 11:07 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 99 | 300862 | 2026-08-12 11:08 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 100 | 300862 | 2026-08-12 11:09 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 101 | 300862 | 2026-08-12 11:10 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 102 | 300862 | 2026-08-12 11:11 | 32.84 | 32.84 | 32.84 | 32.84 | 23.0 | 75532.0 | 75532.0 | 0.0 | longbridge-kline |
| 103 | 300862 | 2026-08-12 11:12 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 104 | 300862 | 2026-08-12 11:13 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 105 | 300862 | 2026-08-12 11:14 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 106 | 300862 | 2026-08-12 11:15 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 107 | 300862 | 2026-08-12 11:16 | 32.84 | 32.84 | 32.84 | 32.84 | 9.0 | 29556.0 | 29556.0 | 0.0 | longbridge-kline |
| 108 | 300862 | 2026-08-12 11:17 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 109 | 300862 | 2026-08-12 11:18 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 110 | 300862 | 2026-08-12 11:19 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 111 | 300862 | 2026-08-12 11:20 | 32.84 | 32.84 | 32.84 | 32.84 | 10.0 | 32840.0 | 32840.0 | 0.0 | longbridge-kline |
| 112 | 300862 | 2026-08-12 11:21 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 113 | 300862 | 2026-08-12 11:22 | 32.84 | 32.84 | 32.84 | 32.84 | 8.0 | 26272.0 | 26272.0 | 0.0 | longbridge-kline |
| 114 | 300862 | 2026-08-12 11:23 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 115 | 300862 | 2026-08-12 11:24 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 116 | 300862 | 2026-08-12 11:25 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 117 | 300862 | 2026-08-12 11:26 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 118 | 300862 | 2026-08-12 11:27 | 32.84 | 32.84 | 32.84 | 32.84 | 10.0 | 32840.0 | 32840.0 | 0.0 | longbridge-kline |
| 119 | 300862 | 2026-08-12 11:28 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 120 | 300862 | 2026-08-12 11:29 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 121 | 300862 | 2026-08-12 13:00 | 32.84 | 32.84 | 32.84 | 32.84 | 65.0 | 213460.0 | 213460.0 | 0.0 | longbridge-kline |
| 122 | 300862 | 2026-08-12 13:01 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 123 | 300862 | 2026-08-12 13:02 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 124 | 300862 | 2026-08-12 13:03 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 125 | 300862 | 2026-08-12 13:04 | 32.84 | 32.84 | 32.84 | 32.84 | 102.0 | 334968.0 | 334968.0 | 0.0 | longbridge-kline |
| 126 | 300862 | 2026-08-12 13:05 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 127 | 300862 | 2026-08-12 13:06 | 32.84 | 32.84 | 32.84 | 32.84 | 117.0 | 384228.0 | 384228.0 | 0.0 | longbridge-kline |
| 128 | 300862 | 2026-08-12 13:07 | 32.84 | 32.84 | 32.84 | 32.84 | 100.0 | 328400.0 | 328400.0 | 0.0 | longbridge-kline |
| 129 | 300862 | 2026-08-12 13:08 | 32.84 | 32.84 | 32.84 | 32.84 | 80.0 | 262720.0 | 262720.0 | 0.0 | longbridge-kline |
| 130 | 300862 | 2026-08-12 13:09 | 32.84 | 32.84 | 32.84 | 32.84 | 52.0 | 170768.0 | 170768.0 | 0.0 | longbridge-kline |
| 131 | 300862 | 2026-08-12 13:10 | 32.84 | 32.84 | 32.84 | 32.84 | 50.0 | 164200.0 | 164200.0 | 0.0 | longbridge-kline |
| 132 | 300862 | 2026-08-12 13:11 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 133 | 300862 | 2026-08-12 13:12 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 134 | 300862 | 2026-08-12 13:13 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 135 | 300862 | 2026-08-12 13:14 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 136 | 300862 | 2026-08-12 13:15 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 137 | 300862 | 2026-08-12 13:16 | 32.84 | 32.84 | 32.84 | 32.84 | 99.0 | 325116.0 | 325116.0 | 0.0 | longbridge-kline |
| 138 | 300862 | 2026-08-12 13:17 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 139 | 300862 | 2026-08-12 13:18 | 32.84 | 32.84 | 32.84 | 32.84 | 85.0 | 279140.0 | 279140.0 | 0.0 | longbridge-kline |
| 140 | 300862 | 2026-08-12 13:19 | 32.84 | 32.84 | 32.84 | 32.84 | 4.0 | 13136.0 | 13136.0 | 0.0 | longbridge-kline |
| 141 | 300862 | 2026-08-12 13:20 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 142 | 300862 | 2026-08-12 13:21 | 32.84 | 32.84 | 32.84 | 32.84 | 34.0 | 111656.0 | 111656.0 | 0.0 | longbridge-kline |
| 143 | 300862 | 2026-08-12 13:22 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 144 | 300862 | 2026-08-12 13:23 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 145 | 300862 | 2026-08-12 13:24 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 146 | 300862 | 2026-08-12 13:25 | 32.84 | 32.84 | 32.84 | 32.84 | 113.0 | 371092.0 | 371092.0 | 0.0 | longbridge-kline |
| 147 | 300862 | 2026-08-12 13:26 | 32.84 | 32.84 | 32.84 | 32.84 | 6.0 | 19704.0 | 19704.0 | 0.0 | longbridge-kline |
| 148 | 300862 | 2026-08-12 13:27 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 149 | 300862 | 2026-08-12 13:28 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 150 | 300862 | 2026-08-12 13:29 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 151 | 300862 | 2026-08-12 13:30 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 152 | 300862 | 2026-08-12 13:31 | 32.84 | 32.84 | 32.84 | 32.84 | 6.0 | 19704.0 | 19704.0 | 0.0 | longbridge-kline |
| 153 | 300862 | 2026-08-12 13:32 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 154 | 300862 | 2026-08-12 13:33 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 155 | 300862 | 2026-08-12 13:34 | 32.84 | 32.84 | 32.84 | 32.84 | 7.0 | 22988.0 | 22988.0 | 0.0 | longbridge-kline |
| 156 | 300862 | 2026-08-12 13:35 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 157 | 300862 | 2026-08-12 13:36 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 158 | 300862 | 2026-08-12 13:37 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 159 | 300862 | 2026-08-12 13:38 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 160 | 300862 | 2026-08-12 13:39 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 161 | 300862 | 2026-08-12 13:40 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 162 | 300862 | 2026-08-12 13:41 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 163 | 300862 | 2026-08-12 13:42 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 164 | 300862 | 2026-08-12 13:43 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 165 | 300862 | 2026-08-12 13:44 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 166 | 300862 | 2026-08-12 13:45 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 167 | 300862 | 2026-08-12 13:46 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 168 | 300862 | 2026-08-12 13:47 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 169 | 300862 | 2026-08-12 13:48 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 170 | 300862 | 2026-08-12 13:49 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 171 | 300862 | 2026-08-12 13:50 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 172 | 300862 | 2026-08-12 13:51 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 173 | 300862 | 2026-08-12 13:52 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 174 | 300862 | 2026-08-12 13:53 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 175 | 300862 | 2026-08-12 13:54 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 176 | 300862 | 2026-08-12 13:55 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 177 | 300862 | 2026-08-12 13:56 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 178 | 300862 | 2026-08-12 13:57 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 179 | 300862 | 2026-08-12 13:58 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 180 | 300862 | 2026-08-12 13:59 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 181 | 300862 | 2026-08-12 14:00 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 182 | 300862 | 2026-08-12 14:01 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 183 | 300862 | 2026-08-12 14:02 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 184 | 300862 | 2026-08-12 14:03 | 32.84 | 32.84 | 32.84 | 32.84 | 27.0 | 88668.0 | 88668.0 | 0.0 | longbridge-kline |
| 185 | 300862 | 2026-08-12 14:04 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 186 | 300862 | 2026-08-12 14:05 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 187 | 300862 | 2026-08-12 14:06 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 188 | 300862 | 2026-08-12 14:07 | 32.84 | 32.84 | 32.84 | 32.84 | 20.0 | 65680.0 | 65680.0 | 0.0 | longbridge-kline |
| 189 | 300862 | 2026-08-12 14:08 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 190 | 300862 | 2026-08-12 14:09 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 191 | 300862 | 2026-08-12 14:10 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 192 | 300862 | 2026-08-12 14:11 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 193 | 300862 | 2026-08-12 14:12 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 194 | 300862 | 2026-08-12 14:13 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 195 | 300862 | 2026-08-12 14:14 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 196 | 300862 | 2026-08-12 14:15 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 197 | 300862 | 2026-08-12 14:16 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 198 | 300862 | 2026-08-12 14:17 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 199 | 300862 | 2026-08-12 14:18 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 200 | 300862 | 2026-08-12 14:19 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 201 | 300862 | 2026-08-12 14:20 | 32.84 | 32.84 | 32.84 | 32.84 | 9.0 | 29556.0 | 29556.0 | 0.0 | longbridge-kline |
| 202 | 300862 | 2026-08-12 14:21 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 203 | 300862 | 2026-08-12 14:22 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 204 | 300862 | 2026-08-12 14:23 | 32.84 | 32.84 | 32.84 | 32.84 | 2.0 | 6568.0 | 6568.0 | 0.0 | longbridge-kline |
| 205 | 300862 | 2026-08-12 14:24 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 206 | 300862 | 2026-08-12 14:25 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 207 | 300862 | 2026-08-12 14:26 | 32.84 | 32.84 | 32.84 | 32.84 | 6.0 | 19704.0 | 19704.0 | 0.0 | longbridge-kline |
| 208 | 300862 | 2026-08-12 14:27 | 32.84 | 32.84 | 32.84 | 32.84 | 6.0 | 19704.0 | 19704.0 | 0.0 | longbridge-kline |
| 209 | 300862 | 2026-08-12 14:28 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 210 | 300862 | 2026-08-12 14:29 | 32.84 | 32.84 | 32.84 | 32.84 | 81.0 | 266004.0 | 266004.0 | 0.0 | longbridge-kline |
| 211 | 300862 | 2026-08-12 14:30 | 32.84 | 32.84 | 32.84 | 32.84 | 3.0 | 9852.0 | 9852.0 | 0.0 | longbridge-kline |
| 212 | 300862 | 2026-08-12 14:31 | 32.84 | 32.84 | 32.84 | 32.84 | 9.0 | 29556.0 | 29556.0 | 0.0 | longbridge-kline |
| 213 | 300862 | 2026-08-12 14:32 | 32.84 | 32.84 | 32.84 | 32.84 | 1.0 | 3284.0 | 3284.0 | 0.0 | longbridge-kline |
| 214 | 300862 | 2026-08-12 14:33 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 215 | 300862 | 2026-08-12 14:34 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 216 | 300862 | 2026-08-12 14:35 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 217 | 300862 | 2026-08-12 14:36 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 218 | 300862 | 2026-08-12 14:37 | 32.84 | 32.84 | 32.84 | 32.84 | 24.0 | 78816.0 | 78816.0 | 0.0 | longbridge-kline |
| 219 | 300862 | 2026-08-12 14:38 | 32.84 | 32.84 | 32.84 | 32.84 | 38.0 | 124792.0 | 124792.0 | 0.0 | longbridge-kline |
| 220 | 300862 | 2026-08-12 14:39 | 32.84 | 32.84 | 32.84 | 32.84 | 32.0 | 105088.0 | 105088.0 | 0.0 | longbridge-kline |
| 221 | 300862 | 2026-08-12 14:40 | 32.84 | 32.84 | 32.84 | 32.84 | 46.0 | 151064.0 | 151064.0 | 0.0 | longbridge-kline |
| 222 | 300862 | 2026-08-12 14:41 | 32.84 | 32.84 | 32.84 | 32.84 | 34.0 | 111656.0 | 111656.0 | 0.0 | longbridge-kline |
| 223 | 300862 | 2026-08-12 14:42 | 32.84 | 32.84 | 32.84 | 32.84 | 31.0 | 101804.0 | 101804.0 | 0.0 | longbridge-kline |
| 224 | 300862 | 2026-08-12 14:43 | 32.84 | 32.84 | 32.84 | 32.84 | 30.0 | 98520.0 | 98520.0 | 0.0 | longbridge-kline |
| 225 | 300862 | 2026-08-12 14:44 | 32.84 | 32.84 | 32.84 | 32.84 | 61.0 | 200324.0 | 200324.0 | 0.0 | longbridge-kline |
| 226 | 300862 | 2026-08-12 14:45 | 32.84 | 32.84 | 32.84 | 32.84 | 39.0 | 128076.0 | 128076.0 | 0.0 | longbridge-kline |
| 227 | 300862 | 2026-08-12 14:46 | 32.84 | 32.84 | 32.84 | 32.84 | 30.0 | 98520.0 | 98520.0 | 0.0 | longbridge-kline |
| 228 | 300862 | 2026-08-12 14:47 | 32.84 | 32.84 | 32.84 | 32.84 | 99.0 | 325116.0 | 325116.0 | 0.0 | longbridge-kline |
| 229 | 300862 | 2026-08-12 14:48 | 32.84 | 32.84 | 32.84 | 32.84 | 29.0 | 95236.0 | 95236.0 | 0.0 | longbridge-kline |
| 230 | 300862 | 2026-08-12 14:49 | 32.84 | 32.84 | 32.84 | 32.84 | 40.0 | 131360.0 | 131360.0 | 0.0 | longbridge-kline |
| 231 | 300862 | 2026-08-12 14:50 | 32.84 | 32.84 | 32.84 | 32.84 | 33.0 | 108372.0 | 108372.0 | 0.0 | longbridge-kline |
| 232 | 300862 | 2026-08-12 14:51 | 32.84 | 32.84 | 32.84 | 32.84 | 122.0 | 400648.0 | 400648.0 | 0.0 | longbridge-kline |
| 233 | 300862 | 2026-08-12 14:52 | 32.84 | 32.84 | 32.84 | 32.84 | 104.0 | 341536.0 | 341536.0 | 0.0 | longbridge-kline |
| 234 | 300862 | 2026-08-12 14:53 | 32.84 | 32.84 | 32.84 | 32.84 | 55.0 | 180620.0 | 180620.0 | 0.0 | longbridge-kline |
| 235 | 300862 | 2026-08-12 14:54 | 32.84 | 32.84 | 32.84 | 32.84 | 74.0 | 243016.0 | 243016.0 | 0.0 | longbridge-kline |
| 236 | 300862 | 2026-08-12 14:55 | 32.84 | 32.84 | 32.84 | 32.84 | 367.0 | 1205228.0 | 1205228.0 | 0.0 | longbridge-kline |
| 237 | 300862 | 2026-08-12 14:56 | 32.84 | 32.84 | 32.84 | 32.84 | 202.0 | 663368.0 | 663368.0 | 0.0 | longbridge-kline |
| 238 | 300862 | 2026-08-12 14:57 | 32.84 | 32.84 | 32.84 | 32.84 | 5.0 | 16420.0 | 16420.0 | 0.0 | longbridge-kline |
| 239 | 300862 | 2026-08-12 14:58 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 300862 | 2026-08-12 14:59 | 32.84 | 32.84 | 32.84 | 32.84 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 300862 | 2026-08-12 15:00 | 32.84 | 32.84 | 32.84 | 32.84 | 212.0 | 696208.0 | 696208.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:07:00 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300862 | 20260724 15:00 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 6.32 | daily-kline-proxy |
| 2 | 300862 | 20260727 15:00 | 17.9 | 19.01 | 19.79 | 17.51 | 173536.0 | 329117543.8 | 329117543.8 | 0.0 | daily-kline-proxy |
| 3 | 300862 | 20260810 15:00 | 22.81 | 22.81 | 22.81 | 22.81 | 8805.0 | 20085071.78 | 20085071.78 | 19.99 | daily-kline-proxy |
| 4 | 300862 | 20260811 15:00 | 27.37 | 27.37 | 27.37 | 27.37 | 6242.0 | 17084901.4 | 17084901.4 | 19.99 | daily-kline-proxy |
| 5 | 300862 | 20260812 15:00 | 32.84 | 32.84 | 32.84 | 32.84 | 20765.0 | 68193573.6 | 68193573.6 | 19.99 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 32.84 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.821 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 27.269 | 26.448 | 28.09 | 成交密集区 | 强 | 77 | 2026-08-12 | 10 | 1.88 | 20.43 | 16.96 |
| 2 | 24.8097 | 23.9887 | 25.6307 | 成交密集区 | 中 | 66 | 2026-05-28 | 38 | 1.23 | 6.89 | 24.45 |
| 3 | 22.9865 | 22.1655 | 23.8075 | 均线共振区 | 中 | 57 | 近250日 | 61 | 0.88 | 42.87 | 30.0 |
| 4 | 25.75 | 24.929 | 26.571 | 突破高点回踩 | 中 | 47 | 2026-02-24 | 19 | 1.62 | 2.99 | 21.59 |
| 5 | 19.4543 | 18.6333 | 20.2753 | 均线共振区 | 弱 | 39 | 近20日 | 14 | 1.17 | 68.81 | 40.76 |
| 6 | 28.98 | 28.159 | 29.801 | 突破高点回踩 | 弱 | 38 | 2026-05-11 | 3 | 3.34 | 0.0 | 11.75 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量1.9倍
- 4. 触碰后最大反弹约20.4%
- 5. 距离现价约17.0%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、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1.2倍
- 4. 触碰后最大反弹约6.9%
- 5. 距离现价约24.5%

###### 第 3 项嵌套字段

###### sources

- 数量：7

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 成交密集区
- 4. 向上缺口上沿
- 5. 向上缺口下沿
- 6. MA120
- 7. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、成交密集区
- 2. 近126根K线触碰61次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约42.9%
- 5. 距离现价约30.0%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. 突破高点回踩

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩
- 2. 近126根K线触碰19次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大反弹约3.0%
- 5. 距离现价约21.6%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 向上缺口下沿
- 2. MA20

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、MA20
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大反弹约68.8%
- 5. 距离现价约40.8%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 突破高点回踩

###### reasons

- 数量：4

- 1. 来源: 突破高点回踩
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量3.3倍
- 4. 距离现价约11.8%

###### resistance

- 数量：0

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 32.84 |
| `low` | 14.0 |
| `high_date` | 2026-08-12 |
| `low_date` | 2026-07-21 |
| `position_pct` | 100 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241211 | 30.654 |
| 2 | 20241212 | 30.73 |
| 3 | 20241213 | 30.634 |
| 4 | 20241216 | 30.794 |
| 5 | 20241217 | 30.486 |
| 6 | 20241218 | 30.022 |
| 7 | 20241219 | 29.628 |
| 8 | 20241220 | 29.438 |
| 9 | 20241223 | 28.87 |
| 10 | 20241224 | 28.638 |
| 11 | 20241225 | 28.21 |
| 12 | 20241226 | 27.978 |
| 13 | 20241227 | 27.73 |
| 14 | 20241230 | 27.944 |
| 15 | 20241231 | 27.788 |
| 16 | 20250102 | 27.674 |
| 17 | 20250103 | 27.072 |
| 18 | 20250106 | 26.418 |
| 19 | 20250107 | 25.882 |
| 20 | 20250108 | 25.448 |
| 21 | 20250109 | 25.136 |
| 22 | 20250110 | 24.906 |
| 23 | 20250113 | 24.728 |
| 24 | 20250114 | 24.514 |
| 25 | 20250115 | 24.404 |
| 26 | 20250116 | 24.462 |
| 27 | 20250117 | 24.65 |
| 28 | 20250120 | 24.838 |
| 29 | 20250121 | 24.848 |
| 30 | 20250122 | 24.92 |
| 31 | 20250123 | 24.894 |
| 32 | 20250124 | 24.968 |
| 33 | 20250127 | 24.836 |
| 34 | 20250205 | 24.722 |
| 35 | 20250206 | 24.792 |
| 36 | 20250207 | 24.832 |
| 37 | 20250210 | 24.98 |
| 38 | 20250211 | 25.28 |
| 39 | 20250212 | 25.59 |
| 40 | 20250213 | 25.668 |
| 41 | 20250214 | 25.882 |
| 42 | 20250217 | 26.36 |
| 43 | 20250218 | 26.53 |
| 44 | 20250219 | 27.078 |
| 45 | 20250220 | 27.744 |
| 46 | 20250221 | 28.102 |
| 47 | 20250224 | 28.016 |
| 48 | 20250225 | 28.42 |
| 49 | 20250226 | 28.34 |
| 50 | 20250227 | 28.292 |
| 51 | 20250228 | 28.466 |
| 52 | 20250303 | 28.88 |
| 53 | 20250304 | 29.108 |
| 54 | 20250305 | 29.222 |
| 55 | 20250306 | 29.31 |
| 56 | 20250307 | 29.172 |
| 57 | 20250310 | 28.824 |
| 58 | 20250311 | 28.408 |
| 59 | 20250312 | 28.244 |
| 60 | 20250313 | 27.888 |
| 61 | 20250314 | 27.702 |
| 62 | 20250317 | 27.628 |
| 63 | 20250318 | 27.918 |
| 64 | 20250319 | 28.31 |
| 65 | 20250320 | 28.798 |
| 66 | 20250321 | 29.144 |
| 67 | 20250324 | 29.124 |
| 68 | 20250325 | 28.812 |
| 69 | 20250326 | 28.296 |
| 70 | 20250327 | 27.772 |
| 71 | 20250328 | 27.17 |
| 72 | 20250331 | 26.814 |
| 73 | 20250401 | 26.518 |
| 74 | 20250402 | 26.244 |
| 75 | 20250403 | 26.008 |
| 76 | 20250407 | 24.944 |
| 77 | 20250408 | 23.946 |
| 78 | 20250409 | 23.086 |
| 79 | 20250410 | 22.31 |
| 80 | 20250411 | 21.658 |
| 81 | 20250414 | 22.176 |
| 82 | 20250415 | 22.58 |
| 83 | 20250416 | 22.754 |
| 84 | 20250417 | 22.888 |
| 85 | 20250418 | 22.884 |
| 86 | 20250421 | 22.862 |
| 87 | 20250422 | 22.86 |
| 88 | 20250423 | 23.008 |
| 89 | 20250424 | 23.036 |
| 90 | 20250425 | 23.088 |
| 91 | 20250428 | 22.958 |
| 92 | 20250429 | 22.866 |
| 93 | 20250430 | 22.94 |
| 94 | 20250506 | 23.334 |
| 95 | 20250507 | 23.79 |
| 96 | 20250508 | 24.8 |
| 97 | 20250509 | 26.154 |
| 98 | 20250512 | 27.416 |
| 99 | 20250513 | 28.444 |
| 100 | 20250514 | 29.042 |
| 101 | 20250515 | 29.15 |
| 102 | 20250516 | 29.164 |
| 103 | 20250519 | 28.736 |
| 104 | 20250520 | 28.35 |
| 105 | 20250521 | 28.312 |
| 106 | 20250522 | 28.262 |
| 107 | 20250523 | 27.93 |
| 108 | 20250526 | 27.958 |
| 109 | 20250527 | 28.184 |
| 110 | 20250528 | 28.37 |
| 111 | 20250529 | 28.58 |
| 112 | 20250530 | 28.712 |
| 113 | 20250603 | 28.546 |
| 114 | 20250604 | 28.014 |
| 115 | 20250605 | 27.826 |
| 116 | 20250606 | 27.372 |
| 117 | 20250609 | 27.204 |
| 118 | 20250610 | 27.156 |
| 119 | 20250611 | 27.178 |
| 120 | 20250612 | 26.94 |
| 121 | 20250613 | 26.882 |
| 122 | 20250616 | 26.924 |
| 123 | 20250617 | 27.046 |
| 124 | 20250618 | 27.266 |
| 125 | 20250619 | 27.37 |
| 126 | 20250620 | 27.39 |
| 127 | 20250623 | 26.996 |
| 128 | 20250624 | 26.668 |
| 129 | 20250625 | 26.302 |
| 130 | 20250626 | 26.06 |
| 131 | 20250627 | 25.968 |
| 132 | 20250630 | 26.118 |
| 133 | 20250701 | 26.216 |
| 134 | 20250702 | 26.208 |
| 135 | 20250703 | 26.262 |
| 136 | 20250704 | 26.058 |
| 137 | 20250707 | 25.736 |
| 138 | 20250708 | 25.422 |
| 139 | 20250709 | 25.132 |
| 140 | 20250710 | 24.812 |
| 141 | 20250711 | 24.774 |
| 142 | 20250714 | 24.694 |
| 143 | 20250715 | 24.64 |
| 144 | 20250716 | 24.664 |
| 145 | 20250717 | 24.718 |
| 146 | 20250718 | 24.756 |
| 147 | 20250721 | 24.88 |
| 148 | 20250722 | 24.836 |
| 149 | 20250723 | 24.738 |
| 150 | 20250724 | 24.582 |
| 151 | 20250725 | 24.386 |
| 152 | 20250728 | 24.198 |
| 153 | 20250729 | 24.138 |
| 154 | 20250730 | 24.346 |
| 155 | 20250731 | 24.368 |
| 156 | 20250801 | 24.384 |
| 157 | 20250804 | 24.464 |
| 158 | 20250805 | 24.572 |
| 159 | 20250806 | 24.43 |
| 160 | 20250807 | 24.606 |
| 161 | 20250808 | 25.166 |
| 162 | 20250811 | 25.608 |
| 163 | 20250812 | 26.104 |
| 164 | 20250813 | 26.588 |
| 165 | 20250814 | 26.968 |
| 166 | 20250815 | 27.144 |
| 167 | 20250818 | 27.368 |
| 168 | 20250819 | 27.446 |
| 169 | 20250820 | 27.508 |
| 170 | 20250821 | 27.444 |
| 171 | 20250822 | 27.422 |
| 172 | 20250825 | 27.334 |
| 173 | 20250826 | 27.264 |
| 174 | 20250827 | 27.088 |
| 175 | 20250828 | 27.152 |
| 176 | 20250829 | 26.976 |
| 177 | 20250901 | 26.992 |
| 178 | 20250902 | 26.704 |
| 179 | 20250903 | 26.356 |
| 180 | 20250904 | 25.786 |
| 181 | 20250905 | 25.43 |
| 182 | 20250908 | 24.926 |
| 183 | 20250909 | 24.826 |
| 184 | 20250910 | 24.87 |
| 185 | 20250911 | 25.044 |
| 186 | 20250912 | 24.978 |
| 187 | 20250915 | 24.954 |
| 188 | 20250916 | 24.908 |
| 189 | 20250917 | 24.904 |
| 190 | 20250918 | 24.748 |
| 191 | 20250919 | 24.634 |
| 192 | 20250922 | 24.476 |
| 193 | 20250923 | 24.138 |
| 194 | 20250924 | 23.978 |
| 195 | 20250925 | 23.854 |
| 196 | 20250926 | 23.678 |
| 197 | 20250929 | 23.524 |
| 198 | 20250930 | 23.582 |
| 199 | 20251009 | 23.486 |
| 200 | 20251010 | 23.406 |
| 201 | 20251013 | 23.392 |
| 202 | 20251014 | 23.26 |
| 203 | 20251015 | 23.09 |
| 204 | 20251016 | 22.864 |
| 205 | 20251017 | 22.534 |
| 206 | 20251020 | 22.336 |
| 207 | 20251021 | 22.246 |
| 208 | 20251022 | 22.13 |
| 209 | 20251023 | 22.06 |
| 210 | 20251024 | 22.222 |
| 211 | 20251027 | 22.388 |
| 212 | 20251028 | 22.476 |
| 213 | 20251029 | 22.526 |
| 214 | 20251030 | 23.224 |
| 215 | 20251031 | 23.872 |
| 216 | 20251103 | 24.374 |
| 217 | 20251104 | 25.104 |
| 218 | 20251105 | 25.894 |
| 219 | 20251106 | 25.994 |
| 220 | 20251107 | 25.94 |
| 221 | 20251110 | 25.932 |
| 222 | 20251111 | 25.732 |
| 223 | 20251112 | 25.612 |
| 224 | 20251113 | 25.52 |
| 225 | 20251114 | 25.478 |
| 226 | 20251117 | 25.72 |
| 227 | 20251118 | 26.02 |
| 228 | 20251119 | 25.934 |
| 229 | 20251120 | 25.93 |
| 230 | 20251121 | 25.758 |
| 231 | 20251124 | 25.53 |
| 232 | 20251125 | 25.37 |
| 233 | 20251126 | 25.438 |
| 234 | 20251127 | 25.504 |
| 235 | 20251128 | 25.85 |
| 236 | 20251201 | 25.886 |
| 237 | 20251202 | 26.226 |
| 238 | 20251203 | 26.496 |
| 239 | 20251204 | 26.62 |
| 240 | 20251205 | 26.786 |
| 241 | 20251208 | 26.956 |
| 242 | 20251209 | 26.606 |
| 243 | 20251210 | 26.242 |
| 244 | 20251211 | 25.846 |
| 245 | 20251212 | 25.03 |
| 246 | 20251215 | 24.314 |
| 247 | 20251216 | 23.534 |
| 248 | 20251217 | 22.888 |
| 249 | 20251218 | 22.42 |
| 250 | 20251219 | 22.412 |
| 251 | 20251222 | 22.348 |
| 252 | 20251223 | 22.394 |
| 253 | 20251224 | 22.53 |
| 254 | 20251225 | 22.718 |
| 255 | 20251226 | 22.738 |
| 256 | 20251229 | 22.826 |
| 257 | 20251230 | 22.916 |
| 258 | 20251231 | 22.966 |
| 259 | 20260105 | 22.94 |
| 260 | 20260106 | 22.994 |
| 261 | 20260107 | 22.976 |
| 262 | 20260108 | 23.158 |
| 263 | 20260109 | 23.67 |
| 264 | 20260112 | 24.974 |
| 265 | 20260113 | 25.784 |
| 266 | 20260114 | 26.75 |
| 267 | 20260115 | 27.334 |
| 268 | 20260116 | 27.366 |
| 269 | 20260119 | 26.514 |
| 270 | 20260120 | 25.892 |
| 271 | 20260121 | 25.154 |
| 272 | 20260122 | 24.734 |
| 273 | 20260123 | 24.692 |
| 274 | 20260126 | 24.526 |
| 275 | 20260127 | 24.47 |
| 276 | 20260128 | 24.378 |
| 277 | 20260129 | 24.138 |
| 278 | 20260130 | 23.658 |
| 279 | 20260202 | 23.266 |
| 280 | 20260203 | 23.092 |
| 281 | 20260204 | 23.012 |
| 282 | 20260205 | 22.946 |
| 283 | 20260206 | 22.968 |
| 284 | 20260209 | 23.15 |
| 285 | 20260210 | 23.242 |
| 286 | 20260211 | 23.242 |
| 287 | 20260212 | 23.358 |
| 288 | 20260213 | 23.426 |
| 289 | 20260224 | 23.816 |
| 290 | 20260225 | 24.06 |
| 291 | 20260226 | 24.354 |
| 292 | 20260227 | 24.612 |
| 293 | 20260302 | 24.724 |
| 294 | 20260303 | 24.218 |
| 295 | 20260304 | 23.87 |
| 296 | 20260305 | 23.688 |
| 297 | 20260306 | 23.508 |
| 298 | 20260309 | 23.568 |
| 299 | 20260310 | 23.934 |
| 300 | 20260311 | 24.164 |
| 301 | 20260312 | 24.17 |
| 302 | 20260313 | 24.036 |
| 303 | 20260316 | 23.948 |
| 304 | 20260317 | 23.754 |
| 305 | 20260318 | 23.692 |
| 306 | 20260319 | 23.558 |
| 307 | 20260320 | 23.35 |
| 308 | 20260323 | 22.76 |
| 309 | 20260324 | 22.36 |
| 310 | 20260325 | 21.976 |
| 311 | 20260326 | 21.558 |
| 312 | 20260327 | 21.396 |
| 313 | 20260330 | 21.534 |
| 314 | 20260331 | 21.448 |
| 315 | 20260401 | 21.406 |
| 316 | 20260402 | 21.442 |
| 317 | 20260403 | 21.372 |
| 318 | 20260407 | 21.288 |
| 319 | 20260408 | 21.402 |
| 320 | 20260409 | 21.408 |
| 321 | 20260410 | 21.776 |
| 322 | 20260413 | 22.052 |
| 323 | 20260414 | 22.318 |
| 324 | 20260415 | 22.466 |
| 325 | 20260416 | 22.652 |
| 326 | 20260417 | 22.576 |
| 327 | 20260420 | 22.674 |
| 328 | 20260421 | 22.722 |
| 329 | 20260422 | 22.732 |
| 330 | 20260423 | 22.892 |
| 331 | 20260424 | 23.068 |
| 332 | 20260427 | 23.398 |
| 333 | 20260428 | 23.55 |
| 334 | 20260429 | 23.74 |
| 335 | 20260430 | 23.87 |
| 336 | 20260506 | 23.938 |
| 337 | 20260507 | 23.872 |
| 338 | 20260508 | 24.16 |
| 339 | 20260511 | 25.042 |
| 340 | 20260512 | 25.742 |
| 341 | 20260513 | 26.452 |
| 342 | 20260514 | 26.84 |
| 343 | 20260515 | 27.1 |
| 344 | 20260518 | 26.752 |
| 345 | 20260519 | 26.54 |
| 346 | 20260520 | 26.232 |
| 347 | 20260521 | 25.998 |
| 348 | 20260522 | 25.938 |
| 349 | 20260525 | 25.912 |
| 350 | 20260526 | 25.672 |
| 351 | 20260527 | 25.28 |
| 352 | 20260528 | 25.16 |
| 353 | 20260529 | 24.548 |
| 354 | 20260601 | 23.9 |
| 355 | 20260602 | 23.324 |
| 356 | 20260603 | 23.07 |
| 357 | 20260604 | 22.73 |
| 358 | 20260605 | 22.686 |
| 359 | 20260608 | 22.544 |
| 360 | 20260609 | 22.612 |
| 361 | 20260610 | 22.374 |
| 362 | 20260611 | 22.07 |
| 363 | 20260612 | 21.734 |
| 364 | 20260615 | 21.704 |
| 365 | 20260616 | 21.636 |
| 366 | 20260617 | 21.714 |
| 367 | 20260618 | 21.796 |
| 368 | 20260622 | 21.852 |
| 369 | 20260623 | 21.702 |
| 370 | 20260624 | 21.298 |
| 371 | 20260625 | 20.912 |
| 372 | 20260626 | 20.506 |
| 373 | 20260629 | 20.332 |
| 374 | 20260630 | 20.25 |
| 375 | 20260701 | 20.326 |
| 376 | 20260702 | 20.348 |
| 377 | 20260703 | 20.444 |
| 378 | 20260706 | 20.18 |
| 379 | 20260707 | 19.702 |
| 380 | 20260708 | 19.158 |
| 381 | 20260709 | 18.852 |
| 382 | 20260710 | 18.618 |
| 383 | 20260713 | 18.224 |
| 384 | 20260714 | 17.912 |
| 385 | 20260715 | 17.686 |
| 386 | 20260716 | 17.316 |
| 387 | 20260717 | 16.664 |
| 388 | 20260720 | 16.288 |
| 389 | 20260721 | 15.974 |
| 390 | 20260722 | 15.804 |
| 391 | 20260723 | 16.024 |
| 392 | 20260724 | 16.708 |
| 393 | 20260727 | 17.464 |
| 394 | 20260810 | 18.962 |
| 395 | 20260811 | 21.216 |
| 396 | 20260812 | 24.208 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241218 | 30.338 |
| 2 | 20241219 | 30.179 |
| 3 | 20241220 | 30.036 |
| 4 | 20241223 | 29.832 |
| 5 | 20241224 | 29.562 |
| 6 | 20241225 | 29.116 |
| 7 | 20241226 | 28.803 |
| 8 | 20241227 | 28.584 |
| 9 | 20241230 | 28.407 |
| 10 | 20241231 | 28.213 |
| 11 | 20250102 | 27.942 |
| 12 | 20250103 | 27.525 |
| 13 | 20250106 | 27.074 |
| 14 | 20250107 | 26.913 |
| 15 | 20250108 | 26.618 |
| 16 | 20250109 | 26.405 |
| 17 | 20250110 | 25.989 |
| 18 | 20250113 | 25.573 |
| 19 | 20250114 | 25.198 |
| 20 | 20250115 | 24.926 |
| 21 | 20250116 | 24.799 |
| 22 | 20250117 | 24.778 |
| 23 | 20250120 | 24.783 |
| 24 | 20250121 | 24.681 |
| 25 | 20250122 | 24.662 |
| 26 | 20250123 | 24.678 |
| 27 | 20250124 | 24.809 |
| 28 | 20250127 | 24.837 |
| 29 | 20250205 | 24.785 |
| 30 | 20250206 | 24.856 |
| 31 | 20250207 | 24.863 |
| 32 | 20250210 | 24.974 |
| 33 | 20250211 | 25.058 |
| 34 | 20250212 | 25.156 |
| 35 | 20250213 | 25.23 |
| 36 | 20250214 | 25.357 |
| 37 | 20250217 | 25.67 |
| 38 | 20250218 | 25.905 |
| 39 | 20250219 | 26.334 |
| 40 | 20250220 | 26.706 |
| 41 | 20250221 | 26.992 |
| 42 | 20250224 | 27.188 |
| 43 | 20250225 | 27.475 |
| 44 | 20250226 | 27.709 |
| 45 | 20250227 | 28.018 |
| 46 | 20250228 | 28.284 |
| 47 | 20250303 | 28.448 |
| 48 | 20250304 | 28.764 |
| 49 | 20250305 | 28.781 |
| 50 | 20250306 | 28.801 |
| 51 | 20250307 | 28.819 |
| 52 | 20250310 | 28.852 |
| 53 | 20250311 | 28.758 |
| 54 | 20250312 | 28.733 |
| 55 | 20250313 | 28.599 |
| 56 | 20250314 | 28.437 |
| 57 | 20250317 | 28.226 |
| 58 | 20250318 | 28.163 |
| 59 | 20250319 | 28.277 |
| 60 | 20250320 | 28.343 |
| 61 | 20250321 | 28.423 |
| 62 | 20250324 | 28.376 |
| 63 | 20250325 | 28.365 |
| 64 | 20250326 | 28.303 |
| 65 | 20250327 | 28.285 |
| 66 | 20250328 | 28.157 |
| 67 | 20250331 | 27.969 |
| 68 | 20250401 | 27.665 |
| 69 | 20250402 | 27.27 |
| 70 | 20250403 | 26.89 |
| 71 | 20250407 | 26.057 |
| 72 | 20250408 | 25.38 |
| 73 | 20250409 | 24.802 |
| 74 | 20250410 | 24.277 |
| 75 | 20250411 | 23.833 |
| 76 | 20250414 | 23.56 |
| 77 | 20250415 | 23.263 |
| 78 | 20250416 | 22.92 |
| 79 | 20250417 | 22.599 |
| 80 | 20250418 | 22.271 |
| 81 | 20250421 | 22.519 |
| 82 | 20250422 | 22.72 |
| 83 | 20250423 | 22.881 |
| 84 | 20250424 | 22.962 |
| 85 | 20250425 | 22.986 |
| 86 | 20250428 | 22.91 |
| 87 | 20250429 | 22.863 |
| 88 | 20250430 | 22.974 |
| 89 | 20250506 | 23.185 |
| 90 | 20250507 | 23.439 |
| 91 | 20250508 | 23.879 |
| 92 | 20250509 | 24.51 |
| 93 | 20250512 | 25.178 |
| 94 | 20250513 | 25.889 |
| 95 | 20250514 | 26.416 |
| 96 | 20250515 | 26.975 |
| 97 | 20250516 | 27.659 |
| 98 | 20250519 | 28.076 |
| 99 | 20250520 | 28.397 |
| 100 | 20250521 | 28.677 |
| 101 | 20250522 | 28.706 |
| 102 | 20250523 | 28.547 |
| 103 | 20250526 | 28.347 |
| 104 | 20250527 | 28.267 |
| 105 | 20250528 | 28.341 |
| 106 | 20250529 | 28.421 |
| 107 | 20250530 | 28.321 |
| 108 | 20250603 | 28.252 |
| 109 | 20250604 | 28.099 |
| 110 | 20250605 | 28.098 |
| 111 | 20250606 | 27.976 |
| 112 | 20250609 | 27.958 |
| 113 | 20250610 | 27.851 |
| 114 | 20250611 | 27.596 |
| 115 | 20250612 | 27.383 |
| 116 | 20250613 | 27.127 |
| 117 | 20250616 | 27.064 |
| 118 | 20250617 | 27.101 |
| 119 | 20250618 | 27.222 |
| 120 | 20250619 | 27.155 |
| 121 | 20250620 | 27.136 |
| 122 | 20250623 | 26.96 |
| 123 | 20250624 | 26.857 |
| 124 | 20250625 | 26.784 |
| 125 | 20250626 | 26.715 |
| 126 | 20250627 | 26.679 |
| 127 | 20250630 | 26.557 |
| 128 | 20250701 | 26.442 |
| 129 | 20250702 | 26.255 |
| 130 | 20250703 | 26.161 |
| 131 | 20250704 | 26.013 |
| 132 | 20250707 | 25.927 |
| 133 | 20250708 | 25.819 |
| 134 | 20250709 | 25.67 |
| 135 | 20250710 | 25.537 |
| 136 | 20250711 | 25.416 |
| 137 | 20250714 | 25.215 |
| 138 | 20250715 | 25.031 |
| 139 | 20250716 | 24.898 |
| 140 | 20250717 | 24.765 |
| 141 | 20250718 | 24.765 |
| 142 | 20250721 | 24.787 |
| 143 | 20250722 | 24.738 |
| 144 | 20250723 | 24.701 |
| 145 | 20250724 | 24.65 |
| 146 | 20250725 | 24.571 |
| 147 | 20250728 | 24.539 |
| 148 | 20250729 | 24.487 |
| 149 | 20250730 | 24.542 |
| 150 | 20250731 | 24.475 |
| 151 | 20250801 | 24.385 |
| 152 | 20250804 | 24.331 |
| 153 | 20250805 | 24.355 |
| 154 | 20250806 | 24.388 |
| 155 | 20250807 | 24.487 |
| 156 | 20250808 | 24.775 |
| 157 | 20250811 | 25.036 |
| 158 | 20250812 | 25.338 |
| 159 | 20250813 | 25.509 |
| 160 | 20250814 | 25.787 |
| 161 | 20250815 | 26.155 |
| 162 | 20250818 | 26.488 |
| 163 | 20250819 | 26.775 |
| 164 | 20250820 | 27.048 |
| 165 | 20250821 | 27.206 |
| 166 | 20250822 | 27.283 |
| 167 | 20250825 | 27.351 |
| 168 | 20250826 | 27.355 |
| 169 | 20250827 | 27.298 |
| 170 | 20250828 | 27.298 |
| 171 | 20250829 | 27.199 |
| 172 | 20250901 | 27.163 |
| 173 | 20250902 | 26.984 |
| 174 | 20250903 | 26.722 |
| 175 | 20250904 | 26.469 |
| 176 | 20250905 | 26.203 |
| 177 | 20250908 | 25.959 |
| 178 | 20250909 | 25.765 |
| 179 | 20250910 | 25.613 |
| 180 | 20250911 | 25.415 |
| 181 | 20250912 | 25.204 |
| 182 | 20250915 | 24.94 |
| 183 | 20250916 | 24.867 |
| 184 | 20250917 | 24.887 |
| 185 | 20250918 | 24.896 |
| 186 | 20250919 | 24.806 |
| 187 | 20250922 | 24.715 |
| 188 | 20250923 | 24.523 |
| 189 | 20250924 | 24.441 |
| 190 | 20250925 | 24.301 |
| 191 | 20250926 | 24.156 |
| 192 | 20250929 | 24.0 |
| 193 | 20250930 | 23.86 |
| 194 | 20251009 | 23.732 |
| 195 | 20251010 | 23.63 |
| 196 | 20251013 | 23.535 |
| 197 | 20251014 | 23.392 |
| 198 | 20251015 | 23.336 |
| 199 | 20251016 | 23.175 |
| 200 | 20251017 | 22.97 |
| 201 | 20251020 | 22.864 |
| 202 | 20251021 | 22.753 |
| 203 | 20251022 | 22.61 |
| 204 | 20251023 | 22.462 |
| 205 | 20251024 | 22.378 |
| 206 | 20251027 | 22.362 |
| 207 | 20251028 | 22.361 |
| 208 | 20251029 | 22.328 |
| 209 | 20251030 | 22.642 |
| 210 | 20251031 | 23.047 |
| 211 | 20251103 | 23.381 |
| 212 | 20251104 | 23.79 |
| 213 | 20251105 | 24.21 |
| 214 | 20251106 | 24.609 |
| 215 | 20251107 | 24.906 |
| 216 | 20251110 | 25.153 |
| 217 | 20251111 | 25.418 |
| 218 | 20251112 | 25.753 |
| 219 | 20251113 | 25.757 |
| 220 | 20251114 | 25.709 |
| 221 | 20251117 | 25.826 |
| 222 | 20251118 | 25.876 |
| 223 | 20251119 | 25.773 |
| 224 | 20251120 | 25.725 |
| 225 | 20251121 | 25.618 |
| 226 | 20251124 | 25.625 |
| 227 | 20251125 | 25.695 |
| 228 | 20251126 | 25.686 |
| 229 | 20251127 | 25.717 |
| 230 | 20251128 | 25.804 |
| 231 | 20251201 | 25.708 |
| 232 | 20251202 | 25.798 |
| 233 | 20251203 | 25.967 |
| 234 | 20251204 | 26.062 |
| 235 | 20251205 | 26.318 |
| 236 | 20251208 | 26.421 |
| 237 | 20251209 | 26.416 |
| 238 | 20251210 | 26.369 |
| 239 | 20251211 | 26.233 |
| 240 | 20251212 | 25.908 |
| 241 | 20251215 | 25.635 |
| 242 | 20251216 | 25.07 |
| 243 | 20251217 | 24.565 |
| 244 | 20251218 | 24.133 |
| 245 | 20251219 | 23.721 |
| 246 | 20251222 | 23.331 |
| 247 | 20251223 | 22.964 |
| 248 | 20251224 | 22.709 |
| 249 | 20251225 | 22.569 |
| 250 | 20251226 | 22.575 |
| 251 | 20251229 | 22.587 |
| 252 | 20251230 | 22.655 |
| 253 | 20251231 | 22.748 |
| 254 | 20260105 | 22.829 |
| 255 | 20260106 | 22.866 |
| 256 | 20260107 | 22.901 |
| 257 | 20260108 | 23.037 |
| 258 | 20260109 | 23.318 |
| 259 | 20260112 | 23.957 |
| 260 | 20260113 | 24.389 |
| 261 | 20260114 | 24.863 |
| 262 | 20260115 | 25.246 |
| 263 | 20260116 | 25.518 |
| 264 | 20260119 | 25.744 |
| 265 | 20260120 | 25.838 |
| 266 | 20260121 | 25.952 |
| 267 | 20260122 | 26.034 |
| 268 | 20260123 | 26.029 |
| 269 | 20260126 | 25.52 |
| 270 | 20260127 | 25.181 |
| 271 | 20260128 | 24.766 |
| 272 | 20260129 | 24.436 |
| 273 | 20260130 | 24.175 |
| 274 | 20260202 | 23.896 |
| 275 | 20260203 | 23.781 |
| 276 | 20260204 | 23.695 |
| 277 | 20260205 | 23.542 |
| 278 | 20260206 | 23.313 |
| 279 | 20260209 | 23.208 |
| 280 | 20260210 | 23.167 |
| 281 | 20260211 | 23.127 |
| 282 | 20260212 | 23.152 |
| 283 | 20260213 | 23.197 |
| 284 | 20260224 | 23.483 |
| 285 | 20260225 | 23.651 |
| 286 | 20260226 | 23.798 |
| 287 | 20260227 | 23.985 |
| 288 | 20260302 | 24.075 |
| 289 | 20260303 | 24.017 |
| 290 | 20260304 | 23.965 |
| 291 | 20260305 | 24.021 |
| 292 | 20260306 | 24.06 |
| 293 | 20260309 | 24.146 |
| 294 | 20260310 | 24.076 |
| 295 | 20260311 | 24.017 |
| 296 | 20260312 | 23.929 |
| 297 | 20260313 | 23.772 |
| 298 | 20260316 | 23.758 |
| 299 | 20260317 | 23.844 |
| 300 | 20260318 | 23.928 |
| 301 | 20260319 | 23.864 |
| 302 | 20260320 | 23.693 |
| 303 | 20260323 | 23.354 |
| 304 | 20260324 | 23.057 |
| 305 | 20260325 | 22.834 |
| 306 | 20260326 | 22.558 |
| 307 | 20260327 | 22.373 |
| 308 | 20260330 | 22.147 |
| 309 | 20260331 | 21.904 |
| 310 | 20260401 | 21.691 |
| 311 | 20260402 | 21.5 |
| 312 | 20260403 | 21.384 |
| 313 | 20260407 | 21.411 |
| 314 | 20260408 | 21.425 |
| 315 | 20260409 | 21.407 |
| 316 | 20260410 | 21.609 |
| 317 | 20260413 | 21.712 |
| 318 | 20260414 | 21.803 |
| 319 | 20260415 | 21.934 |
| 320 | 20260416 | 22.03 |
| 321 | 20260417 | 22.176 |
| 322 | 20260420 | 22.363 |
| 323 | 20260421 | 22.52 |
| 324 | 20260422 | 22.599 |
| 325 | 20260423 | 22.772 |
| 326 | 20260424 | 22.822 |
| 327 | 20260427 | 23.036 |
| 328 | 20260428 | 23.136 |
| 329 | 20260429 | 23.236 |
| 330 | 20260430 | 23.381 |
| 331 | 20260506 | 23.503 |
| 332 | 20260507 | 23.635 |
| 333 | 20260508 | 23.855 |
| 334 | 20260511 | 24.391 |
| 335 | 20260512 | 24.806 |
| 336 | 20260513 | 25.195 |
| 337 | 20260514 | 25.356 |
| 338 | 20260515 | 25.63 |
| 339 | 20260518 | 25.897 |
| 340 | 20260519 | 26.141 |
| 341 | 20260520 | 26.342 |
| 342 | 20260521 | 26.419 |
| 343 | 20260522 | 26.519 |
| 344 | 20260525 | 26.332 |
| 345 | 20260526 | 26.106 |
| 346 | 20260527 | 25.756 |
| 347 | 20260528 | 25.579 |
| 348 | 20260529 | 25.243 |
| 349 | 20260601 | 24.906 |
| 350 | 20260602 | 24.498 |
| 351 | 20260603 | 24.175 |
| 352 | 20260604 | 23.945 |
| 353 | 20260605 | 23.617 |
| 354 | 20260608 | 23.222 |
| 355 | 20260609 | 22.968 |
| 356 | 20260610 | 22.722 |
| 357 | 20260611 | 22.4 |
| 358 | 20260612 | 22.21 |
| 359 | 20260615 | 22.124 |
| 360 | 20260616 | 22.124 |
| 361 | 20260617 | 22.044 |
| 362 | 20260618 | 21.933 |
| 363 | 20260622 | 21.793 |
| 364 | 20260623 | 21.703 |
| 365 | 20260624 | 21.467 |
| 366 | 20260625 | 21.313 |
| 367 | 20260626 | 21.151 |
| 368 | 20260629 | 21.092 |
| 369 | 20260630 | 20.976 |
| 370 | 20260701 | 20.812 |
| 371 | 20260702 | 20.63 |
| 372 | 20260703 | 20.475 |
| 373 | 20260706 | 20.256 |
| 374 | 20260707 | 19.976 |
| 375 | 20260708 | 19.742 |
| 376 | 20260709 | 19.6 |
| 377 | 20260710 | 19.531 |
| 378 | 20260713 | 19.202 |
| 379 | 20260714 | 18.807 |
| 380 | 20260715 | 18.422 |
| 381 | 20260716 | 18.084 |
| 382 | 20260717 | 17.641 |
| 383 | 20260720 | 17.256 |
| 384 | 20260721 | 16.943 |
| 385 | 20260722 | 16.745 |
| 386 | 20260723 | 16.67 |
| 387 | 20260724 | 16.686 |
| 388 | 20260727 | 16.876 |
| 389 | 20260810 | 17.468 |
| 390 | 20260811 | 18.51 |
| 391 | 20260812 | 20.116 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250102 | 29.14 |
| 2 | 20250103 | 28.852 |
| 3 | 20250106 | 28.555 |
| 4 | 20250107 | 28.3725 |
| 5 | 20250108 | 28.09 |
| 6 | 20250109 | 27.7605 |
| 7 | 20250110 | 27.396 |
| 8 | 20250113 | 27.0785 |
| 9 | 20250114 | 26.8025 |
| 10 | 20250115 | 26.5695 |
| 11 | 20250116 | 26.3705 |
| 12 | 20250117 | 26.1515 |
| 13 | 20250120 | 25.9285 |
| 14 | 20250121 | 25.797 |
| 15 | 20250122 | 25.64 |
| 16 | 20250123 | 25.5415 |
| 17 | 20250124 | 25.399 |
| 18 | 20250127 | 25.205 |
| 19 | 20250205 | 24.9915 |
| 20 | 20250206 | 24.891 |
| 21 | 20250207 | 24.831 |
| 22 | 20250210 | 24.876 |
| 23 | 20250211 | 24.9205 |
| 24 | 20250212 | 24.9185 |
| 25 | 20250213 | 24.946 |
| 26 | 20250214 | 25.0175 |
| 27 | 20250217 | 25.2395 |
| 28 | 20250218 | 25.371 |
| 29 | 20250219 | 25.5595 |
| 30 | 20250220 | 25.781 |
| 31 | 20250221 | 25.9275 |
| 32 | 20250224 | 26.081 |
| 33 | 20250225 | 26.2665 |
| 34 | 20250226 | 26.4325 |
| 35 | 20250227 | 26.624 |
| 36 | 20250228 | 26.8205 |
| 37 | 20250303 | 27.059 |
| 38 | 20250304 | 27.3345 |
| 39 | 20250305 | 27.5575 |
| 40 | 20250306 | 27.7535 |
| 41 | 20250307 | 27.9055 |
| 42 | 20250310 | 28.02 |
| 43 | 20250311 | 28.1165 |
| 44 | 20250312 | 28.221 |
| 45 | 20250313 | 28.3085 |
| 46 | 20250314 | 28.3605 |
| 47 | 20250317 | 28.337 |
| 48 | 20250318 | 28.4635 |
| 49 | 20250319 | 28.529 |
| 50 | 20250320 | 28.572 |
| 51 | 20250321 | 28.621 |
| 52 | 20250324 | 28.614 |
| 53 | 20250325 | 28.5615 |
| 54 | 20250326 | 28.518 |
| 55 | 20250327 | 28.442 |
| 56 | 20250328 | 28.297 |
| 57 | 20250331 | 28.0975 |
| 58 | 20250401 | 27.914 |
| 59 | 20250402 | 27.7735 |
| 60 | 20250403 | 27.6165 |
| 61 | 20250407 | 27.24 |
| 62 | 20250408 | 26.878 |
| 63 | 20250409 | 26.5835 |
| 64 | 20250410 | 26.29 |
| 65 | 20250411 | 26.059 |
| 66 | 20250414 | 25.8585 |
| 67 | 20250415 | 25.616 |
| 68 | 20250416 | 25.2925 |
| 69 | 20250417 | 24.9345 |
| 70 | 20250418 | 24.5805 |
| 71 | 20250421 | 24.288 |
| 72 | 20250422 | 24.05 |
| 73 | 20250423 | 23.8415 |
| 74 | 20250424 | 23.6195 |
| 75 | 20250425 | 23.4095 |
| 76 | 20250428 | 23.235 |
| 77 | 20250429 | 23.063 |
| 78 | 20250430 | 22.947 |
| 79 | 20250506 | 22.892 |
| 80 | 20250507 | 22.855 |
| 81 | 20250508 | 23.199 |
| 82 | 20250509 | 23.615 |
| 83 | 20250512 | 24.0295 |
| 84 | 20250513 | 24.4255 |
| 85 | 20250514 | 24.701 |
| 86 | 20250515 | 24.9425 |
| 87 | 20250516 | 25.261 |
| 88 | 20250519 | 25.525 |
| 89 | 20250520 | 25.791 |
| 90 | 20250521 | 26.058 |
| 91 | 20250522 | 26.2925 |
| 92 | 20250523 | 26.5285 |
| 93 | 20250526 | 26.7625 |
| 94 | 20250527 | 27.078 |
| 95 | 20250528 | 27.3785 |
| 96 | 20250529 | 27.698 |
| 97 | 20250530 | 27.99 |
| 98 | 20250603 | 28.164 |
| 99 | 20250604 | 28.248 |
| 100 | 20250605 | 28.3875 |
| 101 | 20250606 | 28.341 |
| 102 | 20250609 | 28.2525 |
| 103 | 20250610 | 28.099 |
| 104 | 20250611 | 27.9315 |
| 105 | 20250612 | 27.862 |
| 106 | 20250613 | 27.774 |
| 107 | 20250616 | 27.6925 |
| 108 | 20250617 | 27.6765 |
| 109 | 20250618 | 27.6605 |
| 110 | 20250619 | 27.6265 |
| 111 | 20250620 | 27.556 |
| 112 | 20250623 | 27.459 |
| 113 | 20250624 | 27.354 |
| 114 | 20250625 | 27.19 |
| 115 | 20250626 | 27.049 |
| 116 | 20250627 | 26.903 |
| 117 | 20250630 | 26.8105 |
| 118 | 20250701 | 26.7715 |
| 119 | 20250702 | 26.7385 |
| 120 | 20250703 | 26.658 |
| 121 | 20250704 | 26.5745 |
| 122 | 20250707 | 26.4435 |
| 123 | 20250708 | 26.338 |
| 124 | 20250709 | 26.227 |
| 125 | 20250710 | 26.126 |
| 126 | 20250711 | 26.0475 |
| 127 | 20250714 | 25.886 |
| 128 | 20250715 | 25.7365 |
| 129 | 20250716 | 25.5765 |
| 130 | 20250717 | 25.463 |
| 131 | 20250718 | 25.389 |
| 132 | 20250721 | 25.357 |
| 133 | 20250722 | 25.2785 |
| 134 | 20250723 | 25.1855 |
| 135 | 20250724 | 25.0935 |
| 136 | 20250725 | 24.9935 |
| 137 | 20250728 | 24.877 |
| 138 | 20250729 | 24.759 |
| 139 | 20250730 | 24.72 |
| 140 | 20250731 | 24.62 |
| 141 | 20250801 | 24.575 |
| 142 | 20250804 | 24.559 |
| 143 | 20250805 | 24.5465 |
| 144 | 20250806 | 24.5445 |
| 145 | 20250807 | 24.5685 |
| 146 | 20250808 | 24.673 |
| 147 | 20250811 | 24.7875 |
| 148 | 20250812 | 24.9125 |
| 149 | 20250813 | 25.0255 |
| 150 | 20250814 | 25.131 |
| 151 | 20250815 | 25.27 |
| 152 | 20250818 | 25.4095 |
| 153 | 20250819 | 25.565 |
| 154 | 20250820 | 25.718 |
| 155 | 20250821 | 25.8465 |
| 156 | 20250822 | 26.029 |
| 157 | 20250825 | 26.1935 |
| 158 | 20250826 | 26.3465 |
| 159 | 20250827 | 26.4035 |
| 160 | 20250828 | 26.5425 |
| 161 | 20250829 | 26.677 |
| 162 | 20250901 | 26.8255 |
| 163 | 20250902 | 26.8795 |
| 164 | 20250903 | 26.885 |
| 165 | 20250904 | 26.8375 |
| 166 | 20250905 | 26.743 |
| 167 | 20250908 | 26.655 |
| 168 | 20250909 | 26.56 |
| 169 | 20250910 | 26.4555 |
| 170 | 20250911 | 26.3565 |
| 171 | 20250912 | 26.2015 |
| 172 | 20250915 | 26.0515 |
| 173 | 20250916 | 25.9255 |
| 174 | 20250917 | 25.8045 |
| 175 | 20250918 | 25.6825 |
| 176 | 20250919 | 25.5045 |
| 177 | 20250922 | 25.337 |
| 178 | 20250923 | 25.144 |
| 179 | 20250924 | 25.027 |
| 180 | 20250925 | 24.858 |
| 181 | 20250926 | 24.68 |
| 182 | 20250929 | 24.47 |
| 183 | 20250930 | 24.3635 |
| 184 | 20251009 | 24.3095 |
| 185 | 20251010 | 24.263 |
| 186 | 20251013 | 24.1705 |
| 187 | 20251014 | 24.0535 |
| 188 | 20251015 | 23.9295 |
| 189 | 20251016 | 23.808 |
| 190 | 20251017 | 23.6355 |
| 191 | 20251020 | 23.51 |
| 192 | 20251021 | 23.3765 |
| 193 | 20251022 | 23.235 |
| 194 | 20251023 | 23.097 |
| 195 | 20251024 | 23.004 |
| 196 | 20251027 | 22.9485 |
| 197 | 20251028 | 22.8765 |
| 198 | 20251029 | 22.832 |
| 199 | 20251030 | 22.9085 |
| 200 | 20251031 | 23.0085 |
| 201 | 20251103 | 23.1225 |
| 202 | 20251104 | 23.2715 |
| 203 | 20251105 | 23.41 |
| 204 | 20251106 | 23.5355 |
| 205 | 20251107 | 23.642 |
| 206 | 20251110 | 23.7575 |
| 207 | 20251111 | 23.8895 |
| 208 | 20251112 | 24.0405 |
| 209 | 20251113 | 24.1995 |
| 210 | 20251114 | 24.378 |
| 211 | 20251117 | 24.6035 |
| 212 | 20251118 | 24.833 |
| 213 | 20251119 | 24.9915 |
| 214 | 20251120 | 25.167 |
| 215 | 20251121 | 25.262 |
| 216 | 20251124 | 25.389 |
| 217 | 20251125 | 25.5565 |
| 218 | 20251126 | 25.7195 |
| 219 | 20251127 | 25.737 |
| 220 | 20251128 | 25.7565 |
| 221 | 20251201 | 25.767 |
| 222 | 20251202 | 25.837 |
| 223 | 20251203 | 25.87 |
| 224 | 20251204 | 25.8935 |
| 225 | 20251205 | 25.968 |
| 226 | 20251208 | 26.023 |
| 227 | 20251209 | 26.0555 |
| 228 | 20251210 | 26.0275 |
| 229 | 20251211 | 25.975 |
| 230 | 20251212 | 25.856 |
| 231 | 20251215 | 25.6715 |
| 232 | 20251216 | 25.434 |
| 233 | 20251217 | 25.266 |
| 234 | 20251218 | 25.0975 |
| 235 | 20251219 | 25.0195 |
| 236 | 20251222 | 24.876 |
| 237 | 20251223 | 24.69 |
| 238 | 20251224 | 24.539 |
| 239 | 20251225 | 24.401 |
| 240 | 20251226 | 24.2415 |
| 241 | 20251229 | 24.111 |
| 242 | 20251230 | 23.8625 |
| 243 | 20251231 | 23.6565 |
| 244 | 20260105 | 23.481 |
| 245 | 20260106 | 23.2935 |
| 246 | 20260107 | 23.116 |
| 247 | 20260108 | 23.0005 |
| 248 | 20260109 | 23.0135 |
| 249 | 20260112 | 23.263 |
| 250 | 20260113 | 23.482 |
| 251 | 20260114 | 23.725 |
| 252 | 20260115 | 23.9505 |
| 253 | 20260116 | 24.133 |
| 254 | 20260119 | 24.2865 |
| 255 | 20260120 | 24.352 |
| 256 | 20260121 | 24.4265 |
| 257 | 20260122 | 24.5355 |
| 258 | 20260123 | 24.6735 |
| 259 | 20260126 | 24.7385 |
| 260 | 20260127 | 24.785 |
| 261 | 20260128 | 24.8145 |
| 262 | 20260129 | 24.841 |
| 263 | 20260130 | 24.8465 |
| 264 | 20260202 | 24.82 |
| 265 | 20260203 | 24.8095 |
| 266 | 20260204 | 24.8235 |
| 267 | 20260205 | 24.788 |
| 268 | 20260206 | 24.671 |
| 269 | 20260209 | 24.364 |
| 270 | 20260210 | 24.174 |
| 271 | 20260211 | 23.9465 |
| 272 | 20260212 | 23.794 |
| 273 | 20260213 | 23.686 |
| 274 | 20260224 | 23.6895 |
| 275 | 20260225 | 23.716 |
| 276 | 20260226 | 23.7465 |
| 277 | 20260227 | 23.7635 |
| 278 | 20260302 | 23.694 |
| 279 | 20260303 | 23.6125 |
| 280 | 20260304 | 23.566 |
| 281 | 20260305 | 23.574 |
| 282 | 20260306 | 23.606 |
| 283 | 20260309 | 23.6715 |
| 284 | 20260310 | 23.7795 |
| 285 | 20260311 | 23.834 |
| 286 | 20260312 | 23.8635 |
| 287 | 20260313 | 23.8785 |
| 288 | 20260316 | 23.9165 |
| 289 | 20260317 | 23.9305 |
| 290 | 20260318 | 23.9465 |
| 291 | 20260319 | 23.9425 |
| 292 | 20260320 | 23.8765 |
| 293 | 20260323 | 23.75 |
| 294 | 20260324 | 23.5665 |
| 295 | 20260325 | 23.4255 |
| 296 | 20260326 | 23.2435 |
| 297 | 20260327 | 23.0725 |
| 298 | 20260330 | 22.9525 |
| 299 | 20260331 | 22.874 |
| 300 | 20260401 | 22.8095 |
| 301 | 20260402 | 22.682 |
| 302 | 20260403 | 22.5385 |
| 303 | 20260407 | 22.3825 |
| 304 | 20260408 | 22.241 |
| 305 | 20260409 | 22.1205 |
| 306 | 20260410 | 22.0835 |
| 307 | 20260413 | 22.0425 |
| 308 | 20260414 | 21.975 |
| 309 | 20260415 | 21.919 |
| 310 | 20260416 | 21.8605 |
| 311 | 20260417 | 21.838 |
| 312 | 20260420 | 21.8735 |
| 313 | 20260421 | 21.9655 |
| 314 | 20260422 | 22.012 |
| 315 | 20260423 | 22.0895 |
| 316 | 20260424 | 22.2155 |
| 317 | 20260427 | 22.374 |
| 318 | 20260428 | 22.4695 |
| 319 | 20260429 | 22.585 |
| 320 | 20260430 | 22.7055 |
| 321 | 20260506 | 22.8395 |
| 322 | 20260507 | 22.999 |
| 323 | 20260508 | 23.1875 |
| 324 | 20260511 | 23.495 |
| 325 | 20260512 | 23.789 |
| 326 | 20260513 | 24.0085 |
| 327 | 20260514 | 24.196 |
| 328 | 20260515 | 24.383 |
| 329 | 20260518 | 24.5665 |
| 330 | 20260519 | 24.761 |
| 331 | 20260520 | 24.9225 |
| 332 | 20260521 | 25.027 |
| 333 | 20260522 | 25.187 |
| 334 | 20260525 | 25.3615 |
| 335 | 20260526 | 25.456 |
| 336 | 20260527 | 25.4755 |
| 337 | 20260528 | 25.4675 |
| 338 | 20260529 | 25.4365 |
| 339 | 20260601 | 25.4015 |
| 340 | 20260602 | 25.3195 |
| 341 | 20260603 | 25.2585 |
| 342 | 20260604 | 25.182 |
| 343 | 20260605 | 25.068 |
| 344 | 20260608 | 24.777 |
| 345 | 20260609 | 24.537 |
| 346 | 20260610 | 24.239 |
| 347 | 20260611 | 23.9895 |
| 348 | 20260612 | 23.7265 |
| 349 | 20260615 | 23.515 |
| 350 | 20260616 | 23.311 |
| 351 | 20260617 | 23.1095 |
| 352 | 20260618 | 22.939 |
| 353 | 20260622 | 22.705 |
| 354 | 20260623 | 22.4625 |
| 355 | 20260624 | 22.2175 |
| 356 | 20260625 | 22.0175 |
| 357 | 20260626 | 21.7755 |
| 358 | 20260629 | 21.651 |
| 359 | 20260630 | 21.55 |
| 360 | 20260701 | 21.468 |
| 361 | 20260702 | 21.337 |
| 362 | 20260703 | 21.204 |
| 363 | 20260706 | 21.0245 |
| 364 | 20260707 | 20.8395 |
| 365 | 20260708 | 20.6045 |
| 366 | 20260709 | 20.4565 |
| 367 | 20260710 | 20.341 |
| 368 | 20260713 | 20.147 |
| 369 | 20260714 | 19.8915 |
| 370 | 20260715 | 19.617 |
| 371 | 20260716 | 19.357 |
| 372 | 20260717 | 19.058 |
| 373 | 20260720 | 18.756 |
| 374 | 20260721 | 18.4595 |
| 375 | 20260722 | 18.2435 |
| 376 | 20260723 | 18.135 |
| 377 | 20260724 | 18.1085 |
| 378 | 20260727 | 18.039 |
| 379 | 20260810 | 18.1375 |
| 380 | 20260811 | 18.466 |
| 381 | 20260812 | 19.1 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250307 | 27.2922 |
| 2 | 20250310 | 27.2493 |
| 3 | 20250311 | 27.1973 |
| 4 | 20250312 | 27.1707 |
| 5 | 20250313 | 27.1148 |
| 6 | 20250314 | 27.0462 |
| 7 | 20250317 | 26.9908 |
| 8 | 20250318 | 26.971 |
| 9 | 20250319 | 26.9637 |
| 10 | 20250320 | 26.9742 |
| 11 | 20250321 | 26.973 |
| 12 | 20250324 | 26.9488 |
| 13 | 20250325 | 26.9188 |
| 14 | 20250326 | 26.9158 |
| 15 | 20250327 | 26.902 |
| 16 | 20250328 | 26.8863 |
| 17 | 20250331 | 26.8518 |
| 18 | 20250401 | 26.8178 |
| 19 | 20250402 | 26.7742 |
| 20 | 20250403 | 26.7537 |
| 21 | 20250407 | 26.6588 |
| 22 | 20250408 | 26.5913 |
| 23 | 20250409 | 26.5402 |
| 24 | 20250410 | 26.4765 |
| 25 | 20250411 | 26.4378 |
| 26 | 20250414 | 26.4122 |
| 27 | 20250415 | 26.3975 |
| 28 | 20250416 | 26.3757 |
| 29 | 20250417 | 26.341 |
| 30 | 20250418 | 26.3112 |
| 31 | 20250421 | 26.2788 |
| 32 | 20250422 | 26.2483 |
| 33 | 20250423 | 26.2232 |
| 34 | 20250424 | 26.19 |
| 35 | 20250425 | 26.1585 |
| 36 | 20250428 | 26.1175 |
| 37 | 20250429 | 26.0732 |
| 38 | 20250430 | 26.0652 |
| 39 | 20250506 | 26.0743 |
| 40 | 20250507 | 26.075 |
| 41 | 20250508 | 26.1148 |
| 42 | 20250509 | 26.171 |
| 43 | 20250512 | 26.2432 |
| 44 | 20250513 | 26.3122 |
| 45 | 20250514 | 26.3562 |
| 46 | 20250515 | 26.3872 |
| 47 | 20250516 | 26.4047 |
| 48 | 20250519 | 26.427 |
| 49 | 20250520 | 26.4182 |
| 50 | 20250521 | 26.4035 |
| 51 | 20250522 | 26.4005 |
| 52 | 20250523 | 26.3975 |
| 53 | 20250526 | 26.3885 |
| 54 | 20250527 | 26.4052 |
| 55 | 20250528 | 26.41 |
| 56 | 20250529 | 26.41 |
| 57 | 20250530 | 26.3835 |
| 58 | 20250603 | 26.3417 |
| 59 | 20250604 | 26.3045 |
| 60 | 20250605 | 26.2863 |
| 61 | 20250606 | 26.26 |
| 62 | 20250609 | 26.2485 |
| 63 | 20250610 | 26.2373 |
| 64 | 20250611 | 26.2157 |
| 65 | 20250612 | 26.2073 |
| 66 | 20250613 | 26.1917 |
| 67 | 20250616 | 26.1898 |
| 68 | 20250617 | 26.1647 |
| 69 | 20250618 | 26.1287 |
| 70 | 20250619 | 26.0883 |
| 71 | 20250620 | 26.0455 |
| 72 | 20250623 | 26.0125 |
| 73 | 20250624 | 25.986 |
| 74 | 20250625 | 25.9625 |
| 75 | 20250626 | 25.9457 |
| 76 | 20250627 | 25.9453 |
| 77 | 20250630 | 25.9545 |
| 78 | 20250701 | 25.9608 |
| 79 | 20250702 | 25.9595 |
| 80 | 20250703 | 25.9668 |
| 81 | 20250704 | 26.0382 |
| 82 | 20250707 | 26.1037 |
| 83 | 20250708 | 26.1555 |
| 84 | 20250709 | 26.1947 |
| 85 | 20250710 | 26.2297 |
| 86 | 20250711 | 26.2547 |
| 87 | 20250714 | 26.2798 |
| 88 | 20250715 | 26.3127 |
| 89 | 20250716 | 26.3427 |
| 90 | 20250717 | 26.3825 |
| 91 | 20250718 | 26.4125 |
| 92 | 20250721 | 26.4482 |
| 93 | 20250722 | 26.465 |
| 94 | 20250723 | 26.4845 |
| 95 | 20250724 | 26.507 |
| 96 | 20250725 | 26.5315 |
| 97 | 20250728 | 26.5592 |
| 98 | 20250729 | 26.5648 |
| 99 | 20250730 | 26.5688 |
| 100 | 20250731 | 26.5552 |
| 101 | 20250801 | 26.4968 |
| 102 | 20250804 | 26.4183 |
| 103 | 20250805 | 26.3278 |
| 104 | 20250806 | 26.2343 |
| 105 | 20250807 | 26.1855 |
| 106 | 20250808 | 26.1648 |
| 107 | 20250811 | 26.122 |
| 108 | 20250812 | 26.1085 |
| 109 | 20250813 | 26.0875 |
| 110 | 20250814 | 26.0735 |
| 111 | 20250815 | 26.0717 |
| 112 | 20250818 | 26.0752 |
| 113 | 20250819 | 26.0658 |
| 114 | 20250820 | 26.0312 |
| 115 | 20250821 | 25.9963 |
| 116 | 20250822 | 25.9752 |
| 117 | 20250825 | 25.9603 |
| 118 | 20250826 | 25.959 |
| 119 | 20250827 | 25.954 |
| 120 | 20250828 | 25.9402 |
| 121 | 20250829 | 25.9422 |
| 122 | 20250901 | 25.9427 |
| 123 | 20250902 | 25.9213 |
| 124 | 20250903 | 25.8855 |
| 125 | 20250904 | 25.844 |
| 126 | 20250905 | 25.8212 |
| 127 | 20250908 | 25.7762 |
| 128 | 20250909 | 25.7363 |
| 129 | 20250910 | 25.6858 |
| 130 | 20250911 | 25.6502 |
| 131 | 20250912 | 25.6202 |
| 132 | 20250915 | 25.606 |
| 133 | 20250916 | 25.5897 |
| 134 | 20250917 | 25.5693 |
| 135 | 20250918 | 25.5408 |
| 136 | 20250919 | 25.509 |
| 137 | 20250922 | 25.4692 |
| 138 | 20250923 | 25.4165 |
| 139 | 20250924 | 25.3835 |
| 140 | 20250925 | 25.3402 |
| 141 | 20250926 | 25.3107 |
| 142 | 20250929 | 25.2848 |
| 143 | 20250930 | 25.2632 |
| 144 | 20251009 | 25.2463 |
| 145 | 20251010 | 25.223 |
| 146 | 20251013 | 25.1955 |
| 147 | 20251014 | 25.1653 |
| 148 | 20251015 | 25.134 |
| 149 | 20251016 | 25.0963 |
| 150 | 20251017 | 25.041 |
| 151 | 20251020 | 24.9938 |
| 152 | 20251021 | 24.9458 |
| 153 | 20251022 | 24.9085 |
| 154 | 20251023 | 24.8732 |
| 155 | 20251024 | 24.8443 |
| 156 | 20251027 | 24.8273 |
| 157 | 20251028 | 24.8023 |
| 158 | 20251029 | 24.7742 |
| 159 | 20251030 | 24.7797 |
| 160 | 20251031 | 24.803 |
| 161 | 20251103 | 24.8265 |
| 162 | 20251104 | 24.8557 |
| 163 | 20251105 | 24.8843 |
| 164 | 20251106 | 24.91 |
| 165 | 20251107 | 24.9142 |
| 166 | 20251110 | 24.8903 |
| 167 | 20251111 | 24.866 |
| 168 | 20251112 | 24.8433 |
| 169 | 20251113 | 24.821 |
| 170 | 20251114 | 24.79 |
| 171 | 20251117 | 24.7717 |
| 172 | 20251118 | 24.7537 |
| 173 | 20251119 | 24.7173 |
| 174 | 20251120 | 24.6895 |
| 175 | 20251121 | 24.6495 |
| 176 | 20251124 | 24.614 |
| 177 | 20251125 | 24.59 |
| 178 | 20251126 | 24.5652 |
| 179 | 20251127 | 24.5575 |
| 180 | 20251128 | 24.541 |
| 181 | 20251201 | 24.5232 |
| 182 | 20251202 | 24.5262 |
| 183 | 20251203 | 24.5478 |
| 184 | 20251204 | 24.5795 |
| 185 | 20251205 | 24.6243 |
| 186 | 20251208 | 24.6503 |
| 187 | 20251209 | 24.6662 |
| 188 | 20251210 | 24.6658 |
| 189 | 20251211 | 24.6608 |
| 190 | 20251212 | 24.6232 |
| 191 | 20251215 | 24.595 |
| 192 | 20251216 | 24.5478 |
| 193 | 20251217 | 24.4975 |
| 194 | 20251218 | 24.4538 |
| 195 | 20251219 | 24.4285 |
| 196 | 20251222 | 24.4045 |
| 197 | 20251223 | 24.3743 |
| 198 | 20251224 | 24.3635 |
| 199 | 20251225 | 24.3488 |
| 200 | 20251226 | 24.3355 |
| 201 | 20251229 | 24.3335 |
| 202 | 20251230 | 24.3237 |
| 203 | 20251231 | 24.3122 |
| 204 | 20260105 | 24.3033 |
| 205 | 20260106 | 24.3012 |
| 206 | 20260107 | 24.2988 |
| 207 | 20260108 | 24.3152 |
| 208 | 20260109 | 24.3605 |
| 209 | 20260112 | 24.4792 |
| 210 | 20260113 | 24.572 |
| 211 | 20260114 | 24.6667 |
| 212 | 20260115 | 24.7392 |
| 213 | 20260116 | 24.7968 |
| 214 | 20260119 | 24.8503 |
| 215 | 20260120 | 24.8778 |
| 216 | 20260121 | 24.8972 |
| 217 | 20260122 | 24.9273 |
| 218 | 20260123 | 24.9773 |
| 219 | 20260126 | 24.9588 |
| 220 | 20260127 | 24.9277 |
| 221 | 20260128 | 24.8975 |
| 222 | 20260129 | 24.8468 |
| 223 | 20260130 | 24.791 |
| 224 | 20260202 | 24.7315 |
| 225 | 20260203 | 24.6903 |
| 226 | 20260204 | 24.6542 |
| 227 | 20260205 | 24.6147 |
| 228 | 20260206 | 24.5707 |
| 229 | 20260209 | 24.534 |
| 230 | 20260210 | 24.504 |
| 231 | 20260211 | 24.4477 |
| 232 | 20260212 | 24.3928 |
| 233 | 20260213 | 24.3617 |
| 234 | 20260224 | 24.3578 |
| 235 | 20260225 | 24.3625 |
| 236 | 20260226 | 24.3497 |
| 237 | 20260227 | 24.3297 |
| 238 | 20260302 | 24.3022 |
| 239 | 20260303 | 24.2507 |
| 240 | 20260304 | 24.1975 |
| 241 | 20260305 | 24.1665 |
| 242 | 20260306 | 24.1032 |
| 243 | 20260309 | 24.0582 |
| 244 | 20260310 | 24.0268 |
| 245 | 20260311 | 23.979 |
| 246 | 20260312 | 23.9343 |
| 247 | 20260313 | 23.889 |
| 248 | 20260316 | 23.867 |
| 249 | 20260317 | 23.8525 |
| 250 | 20260318 | 23.8675 |
| 251 | 20260319 | 23.8713 |
| 252 | 20260320 | 23.8737 |
| 253 | 20260323 | 23.8563 |
| 254 | 20260324 | 23.8475 |
| 255 | 20260325 | 23.8312 |
| 256 | 20260326 | 23.8055 |
| 257 | 20260327 | 23.7905 |
| 258 | 20260330 | 23.7733 |
| 259 | 20260331 | 23.7417 |
| 260 | 20260401 | 23.7202 |
| 261 | 20260402 | 23.6902 |
| 262 | 20260403 | 23.6618 |
| 263 | 20260407 | 23.6335 |
| 264 | 20260408 | 23.6135 |
| 265 | 20260409 | 23.588 |
| 266 | 20260410 | 23.5902 |
| 267 | 20260413 | 23.5697 |
| 268 | 20260414 | 23.5208 |
| 269 | 20260415 | 23.4045 |
| 270 | 20260416 | 23.327 |
| 271 | 20260417 | 23.2423 |
| 272 | 20260420 | 23.1813 |
| 273 | 20260421 | 23.1338 |
| 274 | 20260422 | 23.0893 |
| 275 | 20260423 | 23.077 |
| 276 | 20260424 | 23.0685 |
| 277 | 20260427 | 23.07 |
| 278 | 20260428 | 23.0387 |
| 279 | 20260429 | 23.0238 |
| 280 | 20260430 | 23.027 |
| 281 | 20260506 | 23.0318 |
| 282 | 20260507 | 23.0478 |
| 283 | 20260508 | 23.0805 |
| 284 | 20260511 | 23.1718 |
| 285 | 20260512 | 23.2478 |
| 286 | 20260513 | 23.3185 |
| 287 | 20260514 | 23.3723 |
| 288 | 20260515 | 23.4248 |
| 289 | 20260518 | 23.472 |
| 290 | 20260519 | 23.5227 |
| 291 | 20260520 | 23.5677 |
| 292 | 20260521 | 23.5923 |
| 293 | 20260522 | 23.6342 |
| 294 | 20260525 | 23.6467 |
| 295 | 20260526 | 23.657 |
| 296 | 20260527 | 23.6448 |
| 297 | 20260528 | 23.638 |
| 298 | 20260529 | 23.6195 |
| 299 | 20260601 | 23.6202 |
| 300 | 20260602 | 23.6115 |
| 301 | 20260603 | 23.5933 |
| 302 | 20260604 | 23.5732 |
| 303 | 20260605 | 23.546 |
| 304 | 20260608 | 23.5043 |
| 305 | 20260609 | 23.4822 |
| 306 | 20260610 | 23.4437 |
| 307 | 20260611 | 23.4093 |
| 308 | 20260612 | 23.3615 |
| 309 | 20260615 | 23.3335 |
| 310 | 20260616 | 23.3108 |
| 311 | 20260617 | 23.29 |
| 312 | 20260618 | 23.2798 |
| 313 | 20260622 | 23.2858 |
| 314 | 20260623 | 23.2787 |
| 315 | 20260624 | 23.2543 |
| 316 | 20260625 | 23.2362 |
| 317 | 20260626 | 23.2057 |
| 318 | 20260629 | 23.1857 |
| 319 | 20260630 | 23.1788 |
| 320 | 20260701 | 23.1643 |
| 321 | 20260702 | 23.145 |
| 322 | 20260703 | 23.1283 |
| 323 | 20260706 | 23.0933 |
| 324 | 20260707 | 23.0372 |
| 325 | 20260708 | 22.9768 |
| 326 | 20260709 | 22.9013 |
| 327 | 20260710 | 22.8422 |
| 328 | 20260713 | 22.7522 |
| 329 | 20260714 | 22.6577 |
| 330 | 20260715 | 22.563 |
| 331 | 20260716 | 22.463 |
| 332 | 20260717 | 22.3413 |
| 333 | 20260720 | 22.216 |
| 334 | 20260721 | 22.0945 |
| 335 | 20260722 | 21.9723 |
| 336 | 20260723 | 21.876 |
| 337 | 20260724 | 21.7838 |
| 338 | 20260727 | 21.7088 |
| 339 | 20260810 | 21.6963 |
| 340 | 20260811 | 21.7512 |
| 341 | 20260812 | 21.8985 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250606 | 26.7761 |
| 2 | 20250609 | 26.7489 |
| 3 | 20250610 | 26.7173 |
| 4 | 20250611 | 26.6932 |
| 5 | 20250612 | 26.6611 |
| 6 | 20250613 | 26.6189 |
| 7 | 20250616 | 26.5903 |
| 8 | 20250617 | 26.5678 |
| 9 | 20250618 | 26.5462 |
| 10 | 20250619 | 26.5312 |
| 11 | 20250620 | 26.5092 |
| 12 | 20250623 | 26.4807 |
| 13 | 20250624 | 26.4524 |
| 14 | 20250625 | 26.4392 |
| 15 | 20250626 | 26.4238 |
| 16 | 20250627 | 26.4158 |
| 17 | 20250630 | 26.4032 |
| 18 | 20250701 | 26.3893 |
| 19 | 20250702 | 26.3668 |
| 20 | 20250703 | 26.3603 |
| 21 | 20250704 | 26.3485 |
| 22 | 20250707 | 26.3475 |
| 23 | 20250708 | 26.3478 |
| 24 | 20250709 | 26.3356 |
| 25 | 20250710 | 26.3338 |
| 26 | 20250711 | 26.3334 |
| 27 | 20250714 | 26.3387 |
| 28 | 20250715 | 26.3442 |
| 29 | 20250716 | 26.3418 |
| 30 | 20250717 | 26.3468 |
| 31 | 20250718 | 26.3457 |
| 32 | 20250721 | 26.3483 |
| 33 | 20250722 | 26.3441 |
| 34 | 20250723 | 26.3373 |
| 35 | 20250724 | 26.3328 |
| 36 | 20250725 | 26.3245 |
| 37 | 20250728 | 26.3162 |
| 38 | 20250729 | 26.315 |
| 39 | 20250730 | 26.3216 |
| 40 | 20250731 | 26.3151 |
| 41 | 20250801 | 26.3058 |
| 42 | 20250804 | 26.2947 |
| 43 | 20250805 | 26.2855 |
| 44 | 20250806 | 26.2733 |
| 45 | 20250807 | 26.2708 |
| 46 | 20250808 | 26.276 |
| 47 | 20250811 | 26.2633 |
| 48 | 20250812 | 26.2677 |
| 49 | 20250813 | 26.2528 |
| 50 | 20250814 | 26.2385 |
| 51 | 20250815 | 26.2361 |
| 52 | 20250818 | 26.2363 |
| 53 | 20250819 | 26.2272 |
| 54 | 20250820 | 26.2182 |
| 55 | 20250821 | 26.2032 |
| 56 | 20250822 | 26.1926 |
| 57 | 20250825 | 26.1719 |
| 58 | 20250826 | 26.1503 |
| 59 | 20250827 | 26.1292 |
| 60 | 20250828 | 26.1133 |
| 61 | 20250829 | 26.1011 |
| 62 | 20250901 | 26.0956 |
| 63 | 20250902 | 26.0793 |
| 64 | 20250903 | 26.0506 |
| 65 | 20250904 | 26.0257 |
| 66 | 20250905 | 26.0064 |
| 67 | 20250908 | 25.983 |
| 68 | 20250909 | 25.9505 |
| 69 | 20250910 | 25.9072 |
| 70 | 20250911 | 25.8693 |
| 71 | 20250912 | 25.8328 |
| 72 | 20250915 | 25.8093 |
| 73 | 20250916 | 25.7878 |
| 74 | 20250917 | 25.7659 |
| 75 | 20250918 | 25.7432 |
| 76 | 20250919 | 25.7272 |
| 77 | 20250922 | 25.7118 |
| 78 | 20250923 | 25.6887 |
| 79 | 20250924 | 25.6715 |
| 80 | 20250925 | 25.6535 |
| 81 | 20250926 | 25.6744 |
| 82 | 20250929 | 25.6943 |
| 83 | 20250930 | 25.7093 |
| 84 | 20251009 | 25.7205 |
| 85 | 20251010 | 25.7263 |
| 86 | 20251013 | 25.7251 |
| 87 | 20251014 | 25.7226 |
| 88 | 20251015 | 25.7233 |
| 89 | 20251016 | 25.7195 |
| 90 | 20251017 | 25.7117 |
| 91 | 20251020 | 25.7032 |
| 92 | 20251021 | 25.697 |
| 93 | 20251022 | 25.6867 |
| 94 | 20251023 | 25.6788 |
| 95 | 20251024 | 25.6757 |
| 96 | 20251027 | 25.6794 |
| 97 | 20251028 | 25.6807 |
| 98 | 20251029 | 25.6695 |
| 99 | 20251030 | 25.6742 |
| 100 | 20251031 | 25.6791 |
| 101 | 20251103 | 25.6617 |
| 102 | 20251104 | 25.637 |
| 103 | 20251105 | 25.6061 |
| 104 | 20251106 | 25.5722 |
| 105 | 20251107 | 25.5498 |
| 106 | 20251110 | 25.5276 |
| 107 | 20251111 | 25.494 |
| 108 | 20251112 | 25.4759 |
| 109 | 20251113 | 25.4543 |
| 110 | 20251114 | 25.4318 |
| 111 | 20251117 | 25.4217 |
| 112 | 20251118 | 25.4144 |
| 113 | 20251119 | 25.3916 |
| 114 | 20251120 | 25.3603 |
| 115 | 20251121 | 25.3229 |
| 116 | 20251124 | 25.2946 |
| 117 | 20251125 | 25.2752 |
| 118 | 20251126 | 25.2621 |
| 119 | 20251127 | 25.2557 |
| 120 | 20251128 | 25.2406 |
| 121 | 20251201 | 25.2327 |
| 122 | 20251202 | 25.2344 |
| 123 | 20251203 | 25.2346 |
| 124 | 20251204 | 25.2325 |
| 125 | 20251205 | 25.2342 |
| 126 | 20251208 | 25.2357 |
| 127 | 20251209 | 25.2212 |
| 128 | 20251210 | 25.2011 |
| 129 | 20251211 | 25.1733 |
| 130 | 20251212 | 25.1367 |
| 131 | 20251215 | 25.1076 |
| 132 | 20251216 | 25.0769 |
| 133 | 20251217 | 25.0436 |
| 134 | 20251218 | 25.0116 |
| 135 | 20251219 | 24.9847 |
| 136 | 20251222 | 24.9567 |
| 137 | 20251223 | 24.9217 |
| 138 | 20251224 | 24.89 |
| 139 | 20251225 | 24.8662 |
| 140 | 20251226 | 24.8378 |
| 141 | 20251229 | 24.8221 |
| 142 | 20251230 | 24.8042 |
| 143 | 20251231 | 24.7877 |
| 144 | 20260105 | 24.7748 |
| 145 | 20260106 | 24.7621 |
| 146 | 20260107 | 24.7472 |
| 147 | 20260108 | 24.7403 |
| 148 | 20260109 | 24.7472 |
| 149 | 20260112 | 24.7877 |
| 150 | 20260113 | 24.8065 |
| 151 | 20260114 | 24.8302 |
| 152 | 20260115 | 24.8425 |
| 153 | 20260116 | 24.8527 |
| 154 | 20260119 | 24.8617 |
| 155 | 20260120 | 24.8611 |
| 156 | 20260121 | 24.8623 |
| 157 | 20260122 | 24.8648 |
| 158 | 20260123 | 24.8757 |
| 159 | 20260126 | 24.8693 |
| 160 | 20260127 | 24.8653 |
| 161 | 20260128 | 24.862 |
| 162 | 20260129 | 24.8513 |
| 163 | 20260130 | 24.8377 |
| 164 | 20260202 | 24.8207 |
| 165 | 20260203 | 24.8023 |
| 166 | 20260204 | 24.7722 |
| 167 | 20260205 | 24.7403 |
| 168 | 20260206 | 24.707 |
| 169 | 20260209 | 24.6775 |
| 170 | 20260210 | 24.647 |
| 171 | 20260211 | 24.6097 |
| 172 | 20260212 | 24.5732 |
| 173 | 20260213 | 24.5395 |
| 174 | 20260224 | 24.5237 |
| 175 | 20260225 | 24.506 |
| 176 | 20260226 | 24.4818 |
| 177 | 20260227 | 24.4598 |
| 178 | 20260302 | 24.4337 |
| 179 | 20260303 | 24.4041 |
| 180 | 20260304 | 24.3693 |
| 181 | 20260305 | 24.3448 |
| 182 | 20260306 | 24.3147 |
| 183 | 20260309 | 24.303 |
| 184 | 20260310 | 24.3032 |
| 185 | 20260311 | 24.3017 |
| 186 | 20260312 | 24.2923 |
| 187 | 20260313 | 24.2776 |
| 188 | 20260316 | 24.2664 |
| 189 | 20260317 | 24.2567 |
| 190 | 20260318 | 24.2453 |
| 191 | 20260319 | 24.2332 |
| 192 | 20260320 | 24.2108 |
| 193 | 20260323 | 24.1769 |
| 194 | 20260324 | 24.1507 |
| 195 | 20260325 | 24.1298 |
| 196 | 20260326 | 24.105 |
| 197 | 20260327 | 24.0824 |
| 198 | 20260330 | 24.0684 |
| 199 | 20260331 | 24.0453 |
| 200 | 20260401 | 24.0278 |
| 201 | 20260402 | 24.0118 |
| 202 | 20260403 | 23.9927 |
| 203 | 20260407 | 23.9728 |
| 204 | 20260408 | 23.9584 |
| 205 | 20260409 | 23.9446 |
| 206 | 20260410 | 23.9445 |
| 207 | 20260413 | 23.9424 |
| 208 | 20260414 | 23.9407 |
| 209 | 20260415 | 23.9418 |
| 210 | 20260416 | 23.9495 |
| 211 | 20260417 | 23.9545 |
| 212 | 20260420 | 23.9602 |
| 213 | 20260421 | 23.9653 |
| 214 | 20260422 | 23.9698 |
| 215 | 20260423 | 23.9774 |
| 216 | 20260424 | 23.9828 |
| 217 | 20260427 | 23.9987 |
| 218 | 20260428 | 24.008 |
| 219 | 20260429 | 23.9913 |
| 220 | 20260430 | 23.9773 |
| 221 | 20260506 | 23.9647 |
| 222 | 20260507 | 23.9473 |
| 223 | 20260508 | 23.9357 |
| 224 | 20260511 | 23.9517 |
| 225 | 20260512 | 23.9691 |
| 226 | 20260513 | 23.9863 |
| 227 | 20260514 | 23.9935 |
| 228 | 20260515 | 23.9977 |
| 229 | 20260518 | 24.003 |
| 230 | 20260519 | 24.0133 |
| 231 | 20260520 | 24.0077 |
| 232 | 20260521 | 23.9926 |
| 233 | 20260522 | 23.9979 |
| 234 | 20260525 | 24.0023 |
| 235 | 20260526 | 24.0097 |
| 236 | 20260527 | 23.9973 |
| 237 | 20260528 | 23.9838 |
| 238 | 20260529 | 23.9608 |
| 239 | 20260601 | 23.9354 |
| 240 | 20260602 | 23.9045 |
| 241 | 20260603 | 23.8799 |
| 242 | 20260604 | 23.8382 |
| 243 | 20260605 | 23.8021 |
| 244 | 20260608 | 23.7656 |
| 245 | 20260609 | 23.7306 |
| 246 | 20260610 | 23.689 |
| 247 | 20260611 | 23.6492 |
| 248 | 20260612 | 23.6143 |
| 249 | 20260615 | 23.593 |
| 250 | 20260616 | 23.5892 |
| 251 | 20260617 | 23.5807 |
| 252 | 20260618 | 23.5768 |
| 253 | 20260622 | 23.5711 |
| 254 | 20260623 | 23.5631 |
| 255 | 20260624 | 23.5428 |
| 256 | 20260625 | 23.5208 |
| 257 | 20260626 | 23.4981 |
| 258 | 20260629 | 23.4795 |
| 259 | 20260630 | 23.4602 |
| 260 | 20260701 | 23.4422 |
| 261 | 20260702 | 23.4176 |
| 262 | 20260703 | 23.3951 |
| 263 | 20260706 | 23.3634 |
| 264 | 20260707 | 23.3253 |
| 265 | 20260708 | 23.2824 |
| 266 | 20260709 | 23.2457 |
| 267 | 20260710 | 23.2059 |
| 268 | 20260713 | 23.1365 |
| 269 | 20260714 | 23.0311 |
| 270 | 20260715 | 22.945 |
| 271 | 20260716 | 22.8527 |
| 272 | 20260717 | 22.7613 |
| 273 | 20260720 | 22.6749 |
| 274 | 20260721 | 22.5919 |
| 275 | 20260722 | 22.5247 |
| 276 | 20260723 | 22.4722 |
| 277 | 20260724 | 22.4269 |
| 278 | 20260727 | 22.3738 |
| 279 | 20260810 | 22.3601 |
| 280 | 20260811 | 22.3891 |
| 281 | 20260812 | 22.4652 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251215 | 25.9896 |
| 2 | 20251216 | 25.9548 |
| 3 | 20251217 | 25.9195 |
| 4 | 20251218 | 25.8896 |
| 5 | 20251219 | 25.8586 |
| 6 | 20251222 | 25.8235 |
| 7 | 20251223 | 25.7881 |
| 8 | 20251224 | 25.7574 |
| 9 | 20251225 | 25.7281 |
| 10 | 20251226 | 25.7036 |
| 11 | 20251229 | 25.6796 |
| 12 | 20251230 | 25.6538 |
| 13 | 20251231 | 25.628 |
| 14 | 20260105 | 25.6095 |
| 15 | 20260106 | 25.5907 |
| 16 | 20260107 | 25.5749 |
| 17 | 20260108 | 25.5574 |
| 18 | 20260109 | 25.5468 |
| 19 | 20260112 | 25.5501 |
| 20 | 20260113 | 25.5506 |
| 21 | 20260114 | 25.5564 |
| 22 | 20260115 | 25.5627 |
| 23 | 20260116 | 25.5658 |
| 24 | 20260119 | 25.5628 |
| 25 | 20260120 | 25.5595 |
| 26 | 20260121 | 25.5568 |
| 27 | 20260122 | 25.5592 |
| 28 | 20260123 | 25.565 |
| 29 | 20260126 | 25.563 |
| 30 | 20260127 | 25.5608 |
| 31 | 20260128 | 25.5551 |
| 32 | 20260129 | 25.549 |
| 33 | 20260130 | 25.5414 |
| 34 | 20260202 | 25.5314 |
| 35 | 20260203 | 25.5243 |
| 36 | 20260204 | 25.5174 |
| 37 | 20260205 | 25.5086 |
| 38 | 20260206 | 25.5041 |
| 39 | 20260209 | 25.4999 |
| 40 | 20260210 | 25.4933 |
| 41 | 20260211 | 25.4856 |
| 42 | 20260212 | 25.4761 |
| 43 | 20260213 | 25.467 |
| 44 | 20260224 | 25.4644 |
| 45 | 20260225 | 25.4611 |
| 46 | 20260226 | 25.4551 |
| 47 | 20260227 | 25.4412 |
| 48 | 20260302 | 25.4309 |
| 49 | 20260303 | 25.4072 |
| 50 | 20260304 | 25.3836 |
| 51 | 20260305 | 25.3668 |
| 52 | 20260306 | 25.351 |
| 53 | 20260309 | 25.3338 |
| 54 | 20260310 | 25.3191 |
| 55 | 20260311 | 25.3011 |
| 56 | 20260312 | 25.2809 |
| 57 | 20260313 | 25.2541 |
| 58 | 20260316 | 25.2306 |
| 59 | 20260317 | 25.2098 |
| 60 | 20260318 | 25.1887 |
| 61 | 20260319 | 25.1686 |
| 62 | 20260320 | 25.1446 |
| 63 | 20260323 | 25.1177 |
| 64 | 20260324 | 25.0921 |
| 65 | 20260325 | 25.0705 |
| 66 | 20260326 | 25.0457 |
| 67 | 20260327 | 25.02 |
| 68 | 20260330 | 24.99 |
| 69 | 20260331 | 24.9548 |
| 70 | 20260401 | 24.9226 |
| 71 | 20260402 | 24.8917 |
| 72 | 20260403 | 24.865 |
| 73 | 20260407 | 24.8395 |
| 74 | 20260408 | 24.817 |
| 75 | 20260409 | 24.7954 |
| 76 | 20260410 | 24.7838 |
| 77 | 20260413 | 24.7697 |
| 78 | 20260414 | 24.7555 |
| 79 | 20260415 | 24.7414 |
| 80 | 20260416 | 24.7282 |
| 81 | 20260417 | 24.7364 |
| 82 | 20260420 | 24.7443 |
| 83 | 20260421 | 24.7482 |
| 84 | 20260422 | 24.7498 |
| 85 | 20260423 | 24.7529 |
| 86 | 20260424 | 24.7543 |
| 87 | 20260427 | 24.7606 |
| 88 | 20260428 | 24.7642 |
| 89 | 20260429 | 24.7669 |
| 90 | 20260430 | 24.7726 |
| 91 | 20260506 | 24.7758 |
| 92 | 20260507 | 24.7809 |
| 93 | 20260508 | 24.7872 |
| 94 | 20260511 | 24.807 |
| 95 | 20260512 | 24.8257 |
| 96 | 20260513 | 24.8457 |
| 97 | 20260514 | 24.8604 |
| 98 | 20260515 | 24.8704 |
| 99 | 20260518 | 24.8754 |
| 100 | 20260519 | 24.8807 |
| 101 | 20260520 | 24.8743 |
| 102 | 20260521 | 24.8572 |
| 103 | 20260522 | 24.8408 |
| 104 | 20260525 | 24.8247 |
| 105 | 20260526 | 24.8133 |
| 106 | 20260527 | 24.7969 |
| 107 | 20260528 | 24.7772 |
| 108 | 20260529 | 24.7571 |
| 109 | 20260601 | 24.7357 |
| 110 | 20260602 | 24.7136 |
| 111 | 20260603 | 24.6931 |
| 112 | 20260604 | 24.6732 |
| 113 | 20260605 | 24.6516 |
| 114 | 20260608 | 24.6229 |
| 115 | 20260609 | 24.5984 |
| 116 | 20260610 | 24.569 |
| 117 | 20260611 | 24.5403 |
| 118 | 20260612 | 24.5154 |
| 119 | 20260615 | 24.4967 |
| 120 | 20260616 | 24.4746 |
| 121 | 20260617 | 24.4558 |
| 122 | 20260618 | 24.4322 |
| 123 | 20260622 | 24.4093 |
| 124 | 20260623 | 24.3872 |
| 125 | 20260624 | 24.3618 |
| 126 | 20260625 | 24.3364 |
| 127 | 20260626 | 24.3038 |
| 128 | 20260629 | 24.275 |
| 129 | 20260630 | 24.2469 |
| 130 | 20260701 | 24.2209 |
| 131 | 20260702 | 24.1956 |
| 132 | 20260703 | 24.1728 |
| 133 | 20260706 | 24.1453 |
| 134 | 20260707 | 24.1149 |
| 135 | 20260708 | 24.0828 |
| 136 | 20260709 | 24.0532 |
| 137 | 20260710 | 24.0228 |
| 138 | 20260713 | 23.9854 |
| 139 | 20260714 | 23.949 |
| 140 | 20260715 | 23.9113 |
| 141 | 20260716 | 23.8784 |
| 142 | 20260717 | 23.8413 |
| 143 | 20260720 | 23.8028 |
| 144 | 20260721 | 23.7658 |
| 145 | 20260722 | 23.7312 |
| 146 | 20260723 | 23.7034 |
| 147 | 20260724 | 23.6816 |
| 148 | 20260727 | 23.6592 |
| 149 | 20260810 | 23.6518 |
| 150 | 20260811 | 23.6611 |
| 151 | 20260812 | 23.6924 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260129 | -0.1092 | 0.1406 | -0.4995 |
| 2 | 20260130 | -0.2158 | 0.0693 | -0.5701 |
| 3 | 20260202 | -0.3367 | -0.0119 | -0.6496 |
| 4 | 20260203 | -0.3853 | -0.0866 | -0.5974 |
| 5 | 20260204 | -0.3959 | -0.1484 | -0.4949 |
| 6 | 20260205 | -0.4308 | -0.2049 | -0.4517 |
| 7 | 20260206 | -0.4388 | -0.2517 | -0.3743 |
| 8 | 20260209 | -0.4162 | -0.2846 | -0.2632 |
| 9 | 20260210 | -0.3874 | -0.3051 | -0.1644 |
| 10 | 20260211 | -0.3739 | -0.3189 | -0.11 |
| 11 | 20260212 | -0.344 | -0.3239 | -0.0401 |
| 12 | 20260213 | -0.3214 | -0.3234 | 0.0041 |
| 13 | 20260224 | -0.1476 | -0.2882 | 0.2813 |
| 14 | 20260225 | -0.0617 | -0.2429 | 0.3625 |
| 15 | 20260226 | 0.0128 | -0.1918 | 0.4091 |
| 16 | 20260227 | 0.0717 | -0.1391 | 0.4216 |
| 17 | 20260302 | 0.0541 | -0.1005 | 0.3091 |
| 18 | 20260303 | -0.0545 | -0.0913 | 0.0735 |
| 19 | 20260304 | -0.1278 | -0.0986 | -0.0584 |
| 20 | 20260305 | -0.1111 | -0.1011 | -0.0201 |
| 21 | 20260306 | -0.0952 | -0.0999 | 0.0094 |
| 22 | 20260309 | -0.049 | -0.0897 | 0.0815 |
| 23 | 20260310 | 0.0157 | -0.0686 | 0.1687 |
| 24 | 20260311 | 0.0232 | -0.0503 | 0.1469 |
| 25 | 20260312 | 0.012 | -0.0378 | 0.0996 |
| 26 | 20260313 | -0.0511 | -0.0405 | -0.0213 |
| 27 | 20260316 | -0.049 | -0.0422 | -0.0136 |
| 28 | 20260317 | -0.0611 | -0.046 | -0.0302 |
| 29 | 20260318 | -0.0603 | -0.0488 | -0.0229 |
| 30 | 20260319 | -0.1045 | -0.06 | -0.089 |
| 31 | 20260320 | -0.2216 | -0.0923 | -0.2587 |
| 32 | 20260323 | -0.4122 | -0.1563 | -0.5119 |
| 33 | 20260324 | -0.4954 | -0.2241 | -0.5426 |
| 34 | 20260325 | -0.539 | -0.2871 | -0.5038 |
| 35 | 20260326 | -0.626 | -0.3549 | -0.5423 |
| 36 | 20260327 | -0.6688 | -0.4177 | -0.5022 |
| 37 | 20260330 | -0.6762 | -0.4694 | -0.4137 |
| 38 | 20260331 | -0.7023 | -0.516 | -0.3727 |
| 39 | 20260401 | -0.6813 | -0.549 | -0.2645 |
| 40 | 20260402 | -0.6849 | -0.5762 | -0.2174 |
| 41 | 20260403 | -0.7039 | -0.6017 | -0.2043 |
| 42 | 20260407 | -0.698 | -0.621 | -0.154 |
| 43 | 20260408 | -0.6343 | -0.6237 | -0.0214 |
| 44 | 20260409 | -0.5868 | -0.6163 | 0.0589 |
| 45 | 20260410 | -0.4264 | -0.5783 | 0.3038 |
| 46 | 20260413 | -0.3566 | -0.534 | 0.3548 |
| 47 | 20260414 | -0.289 | -0.485 | 0.392 |
| 48 | 20260415 | -0.2287 | -0.4337 | 0.41 |
| 49 | 20260416 | -0.1733 | -0.3816 | 0.4166 |
| 50 | 20260417 | -0.116 | -0.3285 | 0.425 |
| 51 | 20260420 | -0.061 | -0.275 | 0.4281 |
| 52 | 20260421 | -0.0283 | -0.2257 | 0.3947 |
| 53 | 20260422 | -0.0136 | -0.1833 | 0.3393 |
| 54 | 20260423 | 0.0635 | -0.1339 | 0.3948 |
| 55 | 20260424 | 0.1415 | -0.0788 | 0.4407 |
| 56 | 20260427 | 0.2712 | -0.0088 | 0.5601 |
| 57 | 20260428 | 0.2876 | 0.0505 | 0.4743 |
| 58 | 20260429 | 0.3012 | 0.1006 | 0.4011 |
| 59 | 20260430 | 0.3498 | 0.1504 | 0.3987 |
| 60 | 20260506 | 0.3776 | 0.1959 | 0.3634 |
| 61 | 20260507 | 0.4118 | 0.2391 | 0.3454 |
| 62 | 20260508 | 0.4929 | 0.2898 | 0.4062 |
| 63 | 20260511 | 0.7918 | 0.3902 | 0.8031 |
| 64 | 20260512 | 0.9858 | 0.5093 | 0.9529 |
| 65 | 20260513 | 1.1241 | 0.6323 | 0.9837 |
| 66 | 20260514 | 1.1081 | 0.7274 | 0.7613 |
| 67 | 20260515 | 1.0908 | 0.8001 | 0.5814 |
| 68 | 20260518 | 1.0633 | 0.8528 | 0.4211 |
| 69 | 20260519 | 1.0527 | 0.8927 | 0.32 |
| 70 | 20260520 | 0.9918 | 0.9126 | 0.1584 |
| 71 | 20260521 | 0.8506 | 0.9002 | -0.0992 |
| 72 | 20260522 | 0.8076 | 0.8816 | -0.1481 |
| 73 | 20260525 | 0.7767 | 0.8607 | -0.1679 |
| 74 | 20260526 | 0.6814 | 0.8248 | -0.2868 |
| 75 | 20260527 | 0.4977 | 0.7594 | -0.5234 |
| 76 | 20260528 | 0.3744 | 0.6824 | -0.616 |
| 77 | 20260529 | 0.1547 | 0.5768 | -0.8443 |
| 78 | 20260601 | -0.0216 | 0.4572 | -0.9575 |
| 79 | 20260602 | -0.193 | 0.3271 | -1.0403 |
| 80 | 20260603 | -0.298 | 0.2021 | -1.0001 |
| 81 | 20260604 | -0.3848 | 0.0847 | -0.939 |
| 82 | 20260605 | -0.4492 | -0.0221 | -0.8543 |
| 83 | 20260608 | -0.536 | -0.1249 | -0.8224 |
| 84 | 20260609 | -0.5477 | -0.2094 | -0.6766 |
| 85 | 20260610 | -0.6455 | -0.2966 | -0.6978 |
| 86 | 20260611 | -0.7491 | -0.3871 | -0.724 |
| 87 | 20260612 | -0.8353 | -0.4768 | -0.7171 |
| 88 | 20260615 | -0.8128 | -0.544 | -0.5376 |
| 89 | 20260616 | -0.7507 | -0.5853 | -0.3308 |
| 90 | 20260617 | -0.7303 | -0.6143 | -0.2319 |
| 91 | 20260618 | -0.7386 | -0.6392 | -0.1989 |
| 92 | 20260622 | -0.7607 | -0.6635 | -0.1944 |
| 93 | 20260623 | -0.7709 | -0.6849 | -0.1718 |
| 94 | 20260624 | -0.8363 | -0.7152 | -0.2421 |
| 95 | 20260625 | -0.9075 | -0.7537 | -0.3077 |
| 96 | 20260626 | -0.9937 | -0.8017 | -0.384 |
| 97 | 20260629 | -0.9813 | -0.8376 | -0.2873 |
| 98 | 20260630 | -0.9253 | -0.8551 | -0.1402 |
| 99 | 20260701 | -0.874 | -0.8589 | -0.0302 |
| 100 | 20260702 | -0.875 | -0.8621 | -0.0257 |
| 101 | 20260703 | -0.8769 | -0.8651 | -0.0236 |
| 102 | 20260706 | -0.9434 | -0.8807 | -0.1253 |
| 103 | 20260707 | -1.035 | -0.9116 | -0.2469 |
| 104 | 20260708 | -1.1245 | -0.9542 | -0.3407 |
| 105 | 20260709 | -1.138 | -0.9909 | -0.294 |
| 106 | 20260710 | -1.118 | -1.0163 | -0.2032 |
| 107 | 20260713 | -1.2284 | -1.0587 | -0.3392 |
| 108 | 20260714 | -1.3184 | -1.1107 | -0.4155 |
| 109 | 20260715 | -1.3691 | -1.1624 | -0.4135 |
| 110 | 20260716 | -1.4068 | -1.2113 | -0.3912 |
| 111 | 20260717 | -1.5153 | -1.2721 | -0.4864 |
| 112 | 20260720 | -1.6117 | -1.34 | -0.5434 |
| 113 | 20260721 | -1.6617 | -1.4043 | -0.5147 |
| 114 | 20260722 | -1.6197 | -1.4474 | -0.3446 |
| 115 | 20260723 | -1.4263 | -1.4432 | 0.0337 |
| 116 | 20260724 | -1.1685 | -1.3882 | 0.4396 |
| 117 | 20260727 | -0.9531 | -1.3012 | 0.6962 |
| 118 | 20260810 | -0.4704 | -1.135 | 1.3294 |
| 119 | 20260811 | 0.277 | -0.8526 | 2.2592 |
| 120 | 20260812 | 1.2957 | -0.423 | 3.4373 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260129 | 17.25 | 21.07 | 9.6 |
| 2 | 20260130 | 15.61 | 19.25 | 8.32 |
| 3 | 20260202 | 10.73 | 16.41 | -0.61 |
| 4 | 20260203 | 13.34 | 15.39 | 9.24 |
| 5 | 20260204 | 18.27 | 16.35 | 22.12 |
| 6 | 20260205 | 17.42 | 16.7 | 18.84 |
| 7 | 20260206 | 20.93 | 18.11 | 26.56 |
| 8 | 20260209 | 27.63 | 21.29 | 40.33 |
| 9 | 20260210 | 39.94 | 27.5 | 64.82 |
| 10 | 20260211 | 49.66 | 34.89 | 79.21 |
| 11 | 20260212 | 57.69 | 42.49 | 88.1 |
| 12 | 20260213 | 59.57 | 48.18 | 82.33 |
| 13 | 20260224 | 68.7 | 55.02 | 96.06 |
| 14 | 20260225 | 67.73 | 59.26 | 84.68 |
| 15 | 20260226 | 67.96 | 62.16 | 79.55 |
| 16 | 20260227 | 66.83 | 63.72 | 73.06 |
| 17 | 20260302 | 56.36 | 61.26 | 46.56 |
| 18 | 20260303 | 39.5 | 54.01 | 10.49 |
| 19 | 20260304 | 30.97 | 46.33 | 0.24 |
| 20 | 20260305 | 34.64 | 42.43 | 19.04 |
| 21 | 20260306 | 37.29 | 40.72 | 30.43 |
| 22 | 20260309 | 45.65 | 42.36 | 52.22 |
| 23 | 20260310 | 58.41 | 47.71 | 79.8 |
| 24 | 20260311 | 59.93 | 51.78 | 76.24 |
| 25 | 20260312 | 58.2 | 53.92 | 66.75 |
| 26 | 20260313 | 48.12 | 51.99 | 40.37 |
| 27 | 20260316 | 49.79 | 51.26 | 46.87 |
| 28 | 20260317 | 44.14 | 48.89 | 34.66 |
| 29 | 20260318 | 42.34 | 46.7 | 33.61 |
| 30 | 20260319 | 32.81 | 42.07 | 14.28 |
| 31 | 20260320 | 23.32 | 35.82 | -1.69 |
| 32 | 20260323 | 17.44 | 29.69 | -7.06 |
| 33 | 20260324 | 19.98 | 26.46 | 7.03 |
| 34 | 20260325 | 23.31 | 25.41 | 19.12 |
| 35 | 20260326 | 19.47 | 23.43 | 11.56 |
| 36 | 20260327 | 18.8 | 21.89 | 12.62 |
| 37 | 20260330 | 21.64 | 21.8 | 21.31 |
| 38 | 20260331 | 20.96 | 21.52 | 19.84 |
| 39 | 20260401 | 26.0 | 23.01 | 31.96 |
| 40 | 20260402 | 30.91 | 25.65 | 41.44 |
| 41 | 20260403 | 27.36 | 26.22 | 29.64 |
| 42 | 20260407 | 28.37 | 26.93 | 31.23 |
| 43 | 20260408 | 45.77 | 33.21 | 70.88 |
| 44 | 20260409 | 54.49 | 40.31 | 82.87 |
| 45 | 20260410 | 64.07 | 48.23 | 95.75 |
| 46 | 20260413 | 61.3 | 52.58 | 78.72 |
| 47 | 20260414 | 60.77 | 55.31 | 71.68 |
| 48 | 20260415 | 61.02 | 57.21 | 68.62 |
| 49 | 20260416 | 62.02 | 58.82 | 68.43 |
| 50 | 20260417 | 64.49 | 60.71 | 72.05 |
| 51 | 20260420 | 65.6 | 62.34 | 72.13 |
| 52 | 20260421 | 64.31 | 63.0 | 66.95 |
| 53 | 20260422 | 57.63 | 61.21 | 50.47 |
| 54 | 20260423 | 60.55 | 60.99 | 59.67 |
| 55 | 20260424 | 65.72 | 62.56 | 72.02 |
| 56 | 20260427 | 74.94 | 66.69 | 91.45 |
| 57 | 20260428 | 69.18 | 67.52 | 72.49 |
| 58 | 20260429 | 65.91 | 66.98 | 63.76 |
| 59 | 20260430 | 69.75 | 67.9 | 73.44 |
| 60 | 20260506 | 71.38 | 69.06 | 76.02 |
| 61 | 20260507 | 74.9 | 71.01 | 82.69 |
| 62 | 20260508 | 80.28 | 74.1 | 92.64 |
| 63 | 20260511 | 81.2 | 76.47 | 90.66 |
| 64 | 20260512 | 79.32 | 77.42 | 83.13 |
| 65 | 20260513 | 77.89 | 77.58 | 78.53 |
| 66 | 20260514 | 68.8 | 74.65 | 57.1 |
| 67 | 20260515 | 62.98 | 70.76 | 47.42 |
| 68 | 20260518 | 57.83 | 66.45 | 40.58 |
| 69 | 20260519 | 56.23 | 63.04 | 42.62 |
| 70 | 20260520 | 50.54 | 58.87 | 33.86 |
| 71 | 20260521 | 33.94 | 50.56 | 0.69 |
| 72 | 20260522 | 33.38 | 44.83 | 10.47 |
| 73 | 20260525 | 34.84 | 41.5 | 21.51 |
| 74 | 20260526 | 29.51 | 37.51 | 13.52 |
| 75 | 20260527 | 22.04 | 32.35 | 1.42 |
| 76 | 20260528 | 22.08 | 28.93 | 8.38 |
| 77 | 20260529 | 16.27 | 24.71 | -0.6 |
| 78 | 20260601 | 13.47 | 20.96 | -1.51 |
| 79 | 20260602 | 13.22 | 18.38 | 2.89 |
| 80 | 20260603 | 15.8 | 17.52 | 12.35 |
| 81 | 20260604 | 16.79 | 17.28 | 15.82 |
| 82 | 20260605 | 17.8 | 17.45 | 18.49 |
| 83 | 20260608 | 14.86 | 16.59 | 11.41 |
| 84 | 20260609 | 21.22 | 18.13 | 27.39 |
| 85 | 20260610 | 15.36 | 17.21 | 11.67 |
| 86 | 20260611 | 14.19 | 16.2 | 10.16 |
| 87 | 20260612 | 11.29 | 14.57 | 4.75 |
| 88 | 20260615 | 22.83 | 17.32 | 33.86 |
| 89 | 20260616 | 36.74 | 23.79 | 62.62 |
| 90 | 20260617 | 39.9 | 29.16 | 61.37 |
| 91 | 20260618 | 36.89 | 31.74 | 47.19 |
| 92 | 20260622 | 33.75 | 32.41 | 36.43 |
| 93 | 20260623 | 31.41 | 32.07 | 30.09 |
| 94 | 20260624 | 23.56 | 29.24 | 12.2 |
| 95 | 20260625 | 21.26 | 26.58 | 10.63 |
| 96 | 20260626 | 15.31 | 22.82 | 0.29 |
| 97 | 20260629 | 21.99 | 22.55 | 20.88 |
| 98 | 20260630 | 32.0 | 25.7 | 44.61 |
| 99 | 20260701 | 38.26 | 29.89 | 55.01 |
| 100 | 20260702 | 38.25 | 32.67 | 49.4 |
| 101 | 20260703 | 36.44 | 33.93 | 41.46 |
| 102 | 20260706 | 24.91 | 30.92 | 12.88 |
| 103 | 20260707 | 16.85 | 26.23 | -1.92 |
| 104 | 20260708 | 13.24 | 21.9 | -4.08 |
| 105 | 20260709 | 19.5 | 21.1 | 16.29 |
| 106 | 20260710 | 26.02 | 22.74 | 32.58 |
| 107 | 20260713 | 18.25 | 21.24 | 12.26 |
| 108 | 20260714 | 15.29 | 19.26 | 7.35 |
| 109 | 20260715 | 14.27 | 17.59 | 7.61 |
| 110 | 20260716 | 12.25 | 15.81 | 5.11 |
| 111 | 20260717 | 8.57 | 13.4 | -1.09 |
| 112 | 20260720 | 6.8 | 11.2 | -2.0 |
| 113 | 20260721 | 12.28 | 11.56 | 13.72 |
| 114 | 20260722 | 20.51 | 14.54 | 32.45 |
| 115 | 20260723 | 39.91 | 23.0 | 73.73 |
| 116 | 20260724 | 55.45 | 33.81 | 98.72 |
| 117 | 20260727 | 65.81 | 44.48 | 108.47 |
| 118 | 20260810 | 77.21 | 55.39 | 120.84 |
| 119 | 20260811 | 84.8 | 65.19 | 124.03 |
| 120 | 20260812 | 89.87 | 73.42 | 122.77 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 63.7 |
| `rating` | 中性 |
| `composite_direction` | 0.275 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

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

###### support_resistance

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

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 缩量运行，方向确认度不足 |

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 300862 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 86.4 |
| `bias` | bullish_confirm |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 结构偏强，仍需量价确认；近期K线出现射击之星；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险高 |
| `updated_at` | 2026-08-12T18:07:01 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 射击之星 | candlestick | bearish | 75.1 | daily | 20260812 | 399 | 75.1 | 距今约0天，80日区间100%位置，量比0.37x |
| 2 | 射击之星 | candlestick | bearish | 68.1 | daily | 20260811 | 398 | 68.1 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 3 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260629 | 376 | 65.8 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 4 | 锤子线 | candlestick | bullish | 65.1 | daily | 20260812 | 399 | 65.1 | 距今约0天，80日区间100%位置，量比0.37x |
| 5 | 向上跳空缺口 | gap | bullish | 64.9 | daily | 20260812 | 399 | 64.9 | 距今约0天，80日区间100%位置，量比0.37x |
| 6 | 黎明之星 | candlestick | bullish | 64.6 | daily | 20260629 | 376 | 64.6 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 7 | 十字星 | candlestick | neutral | 61.6 | daily | 20260812 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.37x |
| 8 | 倒锤子线 | candlestick | watch | 61.6 | daily | 20260812 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.37x |
| 9 | 早晨十字星 | candlestick | bullish | 60.8 | daily | 20260722 | 393 | 60.8 | 距今约21天，80日区间14.02%位置，量比1.72x |
| 10 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260810 | 397 | 59.9 | 距今约2天，80日区间58.81%位置，量比0.14x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约1天，80日区间89.25%位置，量比0.11x

###### 第 3 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44天，80日区间12.54%位置，量比1.33x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 27.37-32.84，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约44天，80日区间12.54%位置，量比1.33x

###### 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100%位置，量比0.37x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线长，若次日放量转强才有反转确认
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约21天，80日区间14.02%位置，量比1.72x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 19.79-22.81，尚未完全回补
- 2. 距今约2天，80日区间58.81%位置，量比0.14x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 射击之星 | candlestick | bearish | 75.1 | daily | 20260812 | 399 | 75.1 | 距今约0天，80日区间100%位置，量比0.37x |
| 2 | 射击之星 | candlestick | bearish | 68.1 | daily | 20260811 | 398 | 68.1 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 3 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260629 | 376 | 65.8 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 4 | 锤子线 | candlestick | bullish | 65.1 | daily | 20260812 | 399 | 65.1 | 距今约0天，80日区间100%位置，量比0.37x |
| 5 | 向上跳空缺口 | gap | bullish | 64.9 | daily | 20260812 | 399 | 64.9 | 距今约0天，80日区间100%位置，量比0.37x |
| 6 | 黎明之星 | candlestick | bullish | 64.6 | daily | 20260629 | 376 | 64.6 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 7 | 十字星 | candlestick | neutral | 61.6 | daily | 20260812 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.37x |
| 8 | 倒锤子线 | candlestick | watch | 61.6 | daily | 20260812 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.37x |
| 9 | 早晨十字星 | candlestick | bullish | 60.8 | daily | 20260722 | 393 | 60.8 | 距今约21天，80日区间14.02%位置，量比1.72x |
| 10 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260810 | 397 | 59.9 | 距今约2天，80日区间58.81%位置，量比0.14x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约1天，80日区间89.25%位置，量比0.11x

###### 第 3 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44天，80日区间12.54%位置，量比1.33x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 27.37-32.84，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约44天，80日区间12.54%位置，量比1.33x

###### 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100%位置，量比0.37x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线长，若次日放量转强才有反转确认
- 2. 距今约0天，80日区间100%位置，量比0.37x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约21天，80日区间14.02%位置，量比1.72x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 19.79-22.81，尚未完全回补
- 2. 距今约2天，80日区间58.81%位置，量比0.14x

###### analysis_notes

- 数量：6

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行5.3%
- 2. 价格接近52周高位，追高回撤敏感度上升
- 3. 近一年最大回撤较深，反弹持续性需要成交量验证
- 4. 60日年化波动率偏高，仓位和止损需要更保守
- 5. 最近支撑 28.98，距现价 11.75%
- 6. 52周区间位置约 100%

###### evidence

- 数量：6

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行5.3%
- 2. 价格接近52周高位，追高回撤敏感度上升
- 3. 近一年最大回撤较深，反弹持续性需要成交量验证
- 4. 60日年化波动率偏高，仓位和止损需要更保守
- 5. 最近支撑 28.98，距现价 11.75%
- 6. 52周区间位置约 100%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `nearest_resistance` | 缺失 / null |
| `trigger_price` | 缺失 / null |
| `invalid_price` | 28.159 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 28.98 |
| `zone_low` | 28.159 |
| `zone_high` | 29.801 |
| `type` | 突破高点回踩 |
| `strength` | 弱 |
| `score` | 38 |
| `date` | 2026-05-11 |
| `touches` | 3 |
| `volume_ratio` | 3.34 |
| `reaction_pct` | 0.0 |
| `distance_pct` | 11.75 |

###### sources

- 数量：1

- 1. 突破高点回踩

###### reasons

- 数量：4

- 1. 来源: 突破高点回踩
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量3.3倍
- 4. 距离现价约11.8%

###### evidence

- 数量：2

- 1. 最近支撑 28.98，距现价 11.75%
- 2. 52周区间位置约 100%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260812 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 75.1 | 75.1 | 100 | near_range_high | 0.37 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 2 | 20260811 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 68.1 | 68.1 | 89.25 | 缺失 / null | 0.11 | 1 | 398 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 3 | 20260629 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 65.8 | 65.8 | 12.54 | near_range_low | 1.33 | 44 | 376 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 4 | 20260812 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 65.1 | 65.1 | 100 | near_range_high | 0.37 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 5 | 20260629 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 64.6 | 64.6 | 12.54 | near_range_low | 1.33 | 44 | 376 | 距今约44天，80日区间12.54%位置，量比1.33x |
| 6 | 20260812 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 61.6 | 61.6 | 100 | near_range_high | 0.37 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 7 | 20260812 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 61.6 | 61.6 | 100 | near_range_high | 0.37 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 8 | 20260722 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 60.8 | 60.8 | 14.02 | 缺失 / null | 1.72 | 21 | 393 | 距今约21天，80日区间14.02%位置，量比1.72x |
| 9 | 20260722 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 60.8 | 60.8 | 14.02 | 缺失 / null | 1.72 | 21 | 393 | 距今约21天，80日区间14.02%位置，量比1.72x |
| 10 | 20260810 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 60.1 | 60.1 | 58.81 | 缺失 / null | 0.14 | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 11 | 20260810 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 60.1 | 60.1 | 58.81 | 缺失 / null | 0.14 | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 12 | 20260721 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 60.0 | 60.0 | 8.81 | near_range_low | 1.25 | 22 | 392 | 距今约22天，80日区间8.81%位置，量比1.25x |
| 13 | 20260722 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 59.6 | 59.6 | 14.02 | 缺失 / null | 1.72 | 21 | 393 | 距今约21天，80日区间14.02%位置，量比1.72x |
| 14 | 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 | 58.2 | 58.2 | 100 | near_range_high | 0.37 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 15 | 20260811 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 58.1 | 58.1 | 89.25 | 缺失 / null | 0.11 | 1 | 398 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 16 | 20260709 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 57.8 | 57.8 | 10.47 | near_range_low | 0.87 | 34 | 384 | 距今约34天，80日区间10.47%位置，量比0.87x |
| 17 | 20260723 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 57.6 | 57.6 | 25.9 | 缺失 / null | 1.97 | 20 | 394 | 距今约20天，80日区间25.9%位置，量比1.97x |
| 18 | 20260721 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 57.6 | 57.6 | 8.81 | near_range_low | 1.25 | 22 | 392 | 距今约22天，80日区间8.81%位置，量比1.25x |
| 19 | 20260810 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 56.6 | 56.6 | 58.81 | 缺失 / null | 0.14 | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 20 | 20260810 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 56.6 | 56.6 | 58.81 | 缺失 / null | 0.14 | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 21 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.2 | candlestick | 56.5 | 56.5 | 8.81 | near_range_low | 1.25 | 22 | 392 | 距今约22天，80日区间8.81%位置，量比1.25x |
| 22 | 20260622 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.3 | candlestick | 56.5 | 56.5 | 8.87 | near_range_low | 1.26 | 51 | 371 | 距今约51天，80日区间8.87%位置，量比1.26x |
| 23 | 20260717 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 55.8 | 55.8 | 0.37 | near_range_low | 1.45 | 26 | 390 | 距今约26天，80日区间0.37%位置，量比1.45x |
| 24 | 20260710 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 54.8 | 54.8 | 12.37 | 缺失 / null | 0.91 | 33 | 385 | 距今约33天，80日区间12.37%位置，量比0.91x |
| 25 | 20260630 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 54.8 | 54.8 | 17.02 | 缺失 / null | 1.14 | 43 | 377 | 距今约43天，80日区间17.02%位置，量比1.14x |
| 26 | 20260811 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 54.6 | 54.6 | 89.25 | 缺失 / null | 0.11 | 1 | 398 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 27 | 20260811 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 54.6 | 54.6 | 89.25 | 缺失 / null | 0.11 | 1 | 398 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 28 | 20260717 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 54.6 | 54.6 | 0.37 | near_range_low | 1.45 | 26 | 390 | 距今约26天，80日区间0.37%位置，量比1.45x |
| 29 | 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 | 53.2 | 53.2 | 58.81 | 缺失 / null | 0.14 | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 30 | 20260717 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 52.3 | 52.3 | 0.37 | near_range_low | 1.45 | 26 | 390 | 距今约26天，80日区间0.37%位置，量比1.45x |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行5.3% |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行5.3% |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：4

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260812 | 向上跳空缺口 | gap | common_gap | bullish | false | 27.37 | 32.84 | 0.37 | 向上跳空 27.37-32.84，尚未完全回补 | 64.9 | 64.9 | 100 | near_range_high | 0 | 399 | 距今约0天，80日区间100%位置，量比0.37x |
| 2 | 20260810 | 向上跳空缺口 | gap | common_gap | bullish | false | 19.79 | 22.81 | 0.14 | 向上跳空 19.79-22.81，尚未完全回补 | 59.9 | 59.9 | 58.81 | 缺失 / null | 2 | 397 | 距今约2天，80日区间58.81%位置，量比0.14x |
| 3 | 20260811 | 向上跳空缺口 | gap | common_gap | bullish | false | 22.81 | 27.37 | 0.11 | 向上跳空 22.81-27.37，尚未完全回补 | 57.9 | 57.9 | 89.25 | 缺失 / null | 1 | 398 | 距今约1天，80日区间89.25%位置，量比0.11x |
| 4 | 20260408 | 向上跳空缺口 | gap | common_gap | bullish | true | 21.28 | 21.52 | 0.89 | 向上跳空 21.28-21.52，已回补 | 41.9 | 41.9 | 11.75 | 缺失 / null | 126 | 322 | 距今约126天，80日区间11.75%位置，量比0.89x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 32.84 |
| `volatility_60d_annualized_pct` | 92.23 |
| `max_drawdown_1y_pct` | -51.57 |
| `ma200` | 23.2606 |
| `ma200_state` | above |
| `risk_score` | 92 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 32.84 |
| `low` | 14.0 |
| `position_pct` | 100 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 57.88 |
| `3m` | 39.69 |
| `6m` | 35.87 |
| `12m` | 33.06 |

###### watch_items

- 数量：3

- 1. 价格接近52周高位，追高回撤敏感度上升
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 60日年化波动率偏高，仓位和止损需要更保守

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 85 |
| `signal` | bullish |
| `trend_stage` | 上升趋势强化 |
| `headline` | 上升趋势强化，现价在半年区间约 100% 位置 |
| `resistance_focus` | 缺失 / null |

###### paragraphs

- 数量：6

- 1. 所属行业：证券 / 旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 71.9%，相对 MA60 高 50.0%，MA20 近阶段上行 5.3%。
- 3. 动量指标上，MACD 为金叉，DIF=1.2957，DEA=-0.423，柱体扩张；KDJ 为超买区，无交叉，K=89.87，D=73.42，J=122.77。
- 4. 最近支撑关注 26.448 - 28.09（成交密集区，强度强，距离现价约16.96%）。
- 5. 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 6. 半年区间看，价格位于 100.0% 分位，半年高点 32.84（2026-08-12），半年低点 14.0（2026-07-21），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

###### keywords

- 数量：4

- 1. 多头排列
- 2. MACD金叉
- 3. KDJ超买
- 4. 半年高位

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 5.3%
- 3. 价格高于 MA60 50.0%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 红柱扩张，动能增强

###### risks

- 数量：1

- 1. KDJ 处于超买区，已持续 2 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | 5.32 |
| `ma60_slope` | 0.1 |
| `price_vs_ma20` | 71.94 |
| `price_vs_ma60` | 49.96 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 24.208 |
| `ma10` | 20.116 |
| `ma20` | 19.1 |
| `ma60` | 21.8985 |
| `ma120` | 22.4652 |
| `ma250` | 23.6924 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 51.07 |
| `ma10` | 20.67 |
| `ma20` | 5.32 |
| `ma60` | 0.1 |
| `ma120` | -0.03 |
| `ma250` | -0.05 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 35.66 |
| `ma10` | 63.25 |
| `ma20` | 71.94 |
| `ma60` | 49.96 |
| `ma120` | 46.18 |
| `ma250` | 38.61 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=1.2957，DEA=-0.423，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | near |
| `histogram_trend` | expanding |
| `histogram` | 3.4373 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | 1.2957 |
| `dea` | -0.423 |
| `macd` | 3.4373 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=89.87，D=73.42，J=122.77 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 2 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 89.87 |
| `d` | 73.42 |
| `j` | 122.77 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 27.269 |
| `zone_low` | 26.448 |
| `zone_high` | 28.09 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 77 |
| `date` | 2026-08-12 |
| `touches` | 10 |
| `volume_ratio` | 1.88 |
| `reaction_pct` | 20.43 |
| `distance_pct` | 16.96 |

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量1.9倍
- 4. 触碰后最大反弹约20.4%
- 5. 距离现价约17.0%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 32.84 |
| `low` | 14.0 |
| `high_date` | 2026-08-12 |
| `low_date` | 2026-07-21 |
| `position_pct` | 100 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 5.32% · 距MA60 49.96% | 偏多 | 0.5 |
| 2 | MACD | 金叉，DIF=1.2957，DEA=-0.423，柱体扩张 | 零轴 near · 柱体 expanding | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=89.87，D=73.42，J=122.77 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 5.3% |
| 3 | positive | 价格高于 MA60 50.0% |
| 4 | positive | MACD DIF 位于 DEA 上方 |
| 5 | risk | KDJ 处于超买区，已持续 2 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_score` | 86.4 |
| `bias` | bullish_confirm |
| `summary` | 结构偏强，仍需量价确认；近期K线出现射击之星；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险高 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0