# 东睦股份(600114) 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：东睦股份(600114)
- 市场/产品：SH / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:37
- 原始资产：600114_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：29.88
- 涨跌幅：-0.10%
- 前收/推断前收：29.91
- 成交量：139566.00
- 成交额：4.19亿
- 5日涨跌幅：+2.82%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：55.0；评级：中性
- 摘要标题：震荡整理，现价在半年区间约 26.91% 位置
- 摘要分/趋势表达分：52.0
- 形态确认评分：70.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：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 +2.82%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +15.95%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -4.14%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -10.73%；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）：29.18 距离+2.34% 强度弱
- 最近压力（形态确认层）：31.34 距离+4.88% 强度中
- 最近支撑（技术支撑按距离排序）：29.18 距离+2.34% 强度弱
- 主要支撑（技术支撑按距离排序）：27.48 距离+8.03% 强度中
- 远端支撑（技术支撑按距离排序）：26.14 距离+12.50% 强度中
- 最近压力（技术压力按距离排序）：31.34 距离+4.88% 强度中
- 主要压力（技术压力按距离排序）：32.80 距离+9.78% 强度中
- 远端压力（技术压力按距离排序）：33.62 距离+12.50% 强度中
- 摘要关注支撑：24.22 距离+18.93% 强度强
- 摘要关注压力：36.20 距离+21.14% 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=29.47；MA10=28.33；MA20=27.41；MA60=34.53；MA120=32.89；MA250=31.19
- MACD最新：DIF=-0.9639；DEA=-1.7675；HIST=缺失 / null
- KDJ最新：K=80.51；D=77.43；J=86.67
- 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：70.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：结构偏强，仍需量价确认；近期K线出现三白兵；52周区间位置约30.66%，长周期风险高
- 偏向：bullish_confirm
- 52周位置：+30.66%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260811 三白兵；方向=bullish；影响=75.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约1天，80日区间27.05%位置，量比1.03x
  - 20260811 黎明之星；方向=bullish；影响=74.6；证据=三日结构显示下跌后转强迹象 / 距今约1天，80日区间27.05%位置，量比1.03x
  - 20260803 三白兵；方向=bullish；影响=67.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约9天，80日区间14.47%位置，量比0.99x
  - 20260810 长下影线；方向=watch；影响=62.5；证据=下影线占全天波动较高，量比约0.9 / 距今约2天，80日区间25.27%位置，量比0.88x
  - 20260810 平头底；方向=bullish；影响=62.5；证据=连续两日低点接近，短线支撑被反复测试 / 距今约2天，80日区间25.27%位置，量比0.88x
  - 20260729 锤子线；方向=bullish；影响=61.1；证据=下影线明显，低位承接需要次日确认 / 距今约14天，80日区间7.61%位置，量比0.81x
  - 20260729 看涨孕线；方向=bullish；影响=57.6；证据=小实体收在前一根大阴线实体内，卖压边际减弱 / 距今约14天，80日区间7.61%位置，量比0.81x
  - 20260807 长上影线；方向=bearish；影响=57.5；证据=上影线占全天波动较高，量比约1.4 / 距今约5天，80日区间24.75%位置，量比1.37x

## 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=139566.00；区间成交额=4.19亿；末条成交额=510.35万
- 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=973550.00；区间成交额=28.75亿；末条成交额=4.19亿

## 10. 技术摘要原文

- 所属行业：并购重组；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 9.0%，相对 MA60 低 13.5%，MA20 近阶段下行 2.5%。
- 动量指标上，MACD 为金叉，DIF=-0.9639，DEA=-1.7675，柱体扩张；KDJ 为超买区，无交叉，K=80.51，D=77.43，J=86.67。
- 最近支撑关注 23.4771 - 24.9711（摆动低点，强度强，距离现价约18.93%）。
- 最近压力关注 35.4484 - 36.9424（成交密集区，强度强，距离现价约21.14%）。
- 半年区间看，价格位于 26.9% 分位，半年高点 45.44（2026-06-18），半年低点 24.15（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `generated_at` | 2026-08-12T18:11:37 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `name` | 东睦股份 |
| `sector` | 并购重组 |
| `catalyst_age_hours` | 114.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 东睦股份:东睦股份关于设立孙公司并购买土地投资建设新科技项目的公告；题材映射：并购重组。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/600114/AN202608071827755323.html |
| `latest_news_date` | 2026-08-08 |
| `discovery_score` | 0.5636 |
| `discovery_source` | market-announcement |
| `news_event_count` | 2 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.68 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 2 |
| `news_high_impact_count` | 2 |
| `news_positive_count` | 2 |
| `news_negative_count` | 0 |
| `top_negative_event` | 缺失 / null |
| `catalyst_stack_count` | 2 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 东睦股份:东睦股份关于设立孙公司并购买土地投资建设新科技项目的公告；题材映射：并购重组。 |
| `catalyst_brief` | 并购重组催化。 |
| `extra_news_source` | 缺失 / 空字符串 |
| `event_quality_rank` | 4 |
| `price` | 29.88 |
| `change_pct` | -0.1 |
| `prev_close` | 29.91 |
| `change_amount` | -0.03 |
| `five_day_change_pct` | 2.82 |
| `momentum_score` | 0.6298 |
| `technical_score` | 55.0 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.25 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.734 |
| `assigned_tier` | 3 |
| `tier_score` | 0.5473 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 29.92 |
| `high` | 30.39 |
| `low` | 29.71 |
| `volume` | 139566.0 |
| `turnover` | 418909178.0 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `name` | 缺失 / null |
| `sector` | 并购重组 |
| `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. 并购重组

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-08

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `sector` | 并购重组 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. 并购重组

###### 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` | 7d916a58c9f2 |
| `title` | 东睦股份东睦股份关于设立孙公司并购买 |
| `category` | 资本运作 |
| `subCategory` | 并购重组 |
| `sentiment` | 中性偏好 |
| `impactLevel` | 高 |
| `confidence` | 0.88 |
| `firstSeenAt` | 2026-08-08 |
| `latestSeenAt` | 2026-08-08 |
| `eventDate` | 2026-08-08 |
| `summary` | 东睦股份:东睦股份关于设立孙公司并购买土地投资建设新科技项目的公告 |
| `reason` | 命中并购重组关键词，来源为公告。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

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

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 东睦股份:东睦股份关于设立孙公司并购买土地投资建设新科技项目的公告 | 东方财富公告 | 公告 | 2026-08-08 | https://data.eastmoney.com/notices/detail/600114/AN202608071827755323.html |

##### catalyst_stack

- 数量：2

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 东睦股份东睦股份关于设立孙公司并购买 | 东睦股份:东睦股份关于设立孙公司并购买土地投资建设新科技项目的公告 | 资本运作 | 中性偏好 | 高 | 12 |
| 2 | 题材映射并购重组 | 题材映射：并购重组 | 资本运作 | 中性偏好 | 高 | 12 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:09:02 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `name` | 东睦股份 |
| `is_star_market` | false |
| `is_chinext` | false |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-11 |
| `latest_kline_date` | 2026-08-12 |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

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

##### cache_policy

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

##### data_quality

| 字段 | 值 |
| --- | --- |
| `valid_kline_rows` | 400 |
| `kline_count` | 400 |
| `min_required_kline_rows` | 60 |
| `min_required` | 60 |
| `sufficient` | true |
| `status` | sufficient |
| `reason` | 缺失 / 空字符串 |
| `first_kline_date` | 2024-12-04 |
| `latest_kline_date` | 2026-08-12 |
| `source` | longbridge-kline |
| `is_new_listing_candidate` | false |
| `analysis_mode` | normal |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `is_st_name` | false |
| `is_suspension_candidate` | false |
| `is_stale_kline` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `is_delisting_risk_name` | false |

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 2.82 |
| `bars` | 20 |
| `start_close` | 29.06 |
| `latest_close` | 29.88 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 2 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 3 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 4 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 5 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 6 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 2.82 |
| `bars` | 20 |
| `start_close` | 29.06 |
| `latest_close` | 29.88 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 2 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 3 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 4 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 5 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 6 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 15.95 |
| `bars` | 20 |
| `start_close` | 25.77 |
| `latest_close` | 29.88 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260729 | 25.45 | 25.77 | 25.93 | 24.5 | 177870.0 | 449400220.0 | 449400220.0 | 2.67 | longbridge-kline |
| 2 | 600114 | 20260730 | 25.73 | 24.97 | 25.97 | 24.59 | 179138.0 | 451659141.0 | 451659141.0 | -3.1 | longbridge-kline |
| 3 | 600114 | 20260731 | 26.0 | 26.46 | 27.06 | 25.81 | 268630.0 | 711786142.0 | 711786142.0 | 0 | longbridge-kline |
| 4 | 600114 | 20260803 | 26.29 | 27.23 | 27.68 | 26.27 | 199980.0 | 544425449.0 | 544425449.0 | 0 | longbridge-kline |
| 5 | 600114 | 20260804 | 27.33 | 28.2 | 28.25 | 26.94 | 192135.0 | 534636198.0 | 534636198.0 | 3.56 | longbridge-kline |
| 6 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 7 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 8 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 9 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 10 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 11 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -4.14 |
| `bars` | 22 |
| `start_close` | 31.17 |
| `latest_close` | 29.88 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260715 | 31.98 | 31.17 | 32.45 | 30.95 | 142366.0 | 448663307.0 | 448663307.0 | -2.68 | longbridge-kline |
| 2 | 600114 | 20260716 | 31.01 | 29.48 | 31.64 | 29.37 | 170783.0 | 518016474.0 | 518016474.0 | -5.42 | longbridge-kline |
| 3 | 600114 | 20260717 | 29.37 | 27.25 | 29.55 | 27.03 | 219846.0 | 619123119.0 | 619123119.0 | -7.56 | longbridge-kline |
| 4 | 600114 | 20260720 | 28.0 | 25.17 | 28.09 | 24.53 | 285319.0 | 739833711.0 | 739833711.0 | -7.63 | longbridge-kline |
| 5 | 600114 | 20260721 | 25.4 | 27.13 | 27.21 | 24.15 | 282178.0 | 733343302.0 | 733343302.0 | 7.79 | longbridge-kline |
| 6 | 600114 | 20260722 | 26.84 | 26.3 | 27.5 | 26.08 | 209286.0 | 561128888.0 | 561128888.0 | -3.06 | longbridge-kline |
| 7 | 600114 | 20260723 | 26.36 | 26.66 | 27.1 | 26.17 | 139567.0 | 371712620.0 | 371712620.0 | 1.37 | longbridge-kline |
| 8 | 600114 | 20260724 | 26.18 | 25.75 | 26.65 | 25.5 | 128810.0 | 334648408.0 | 334648408.0 | -3.41 | longbridge-kline |
| 9 | 600114 | 20260727 | 25.8 | 26.26 | 26.7 | 25.61 | 130781.0 | 341187603.0 | 341187603.0 | 1.98 | longbridge-kline |
| 10 | 600114 | 20260728 | 25.8 | 25.1 | 26.31 | 24.95 | 143370.0 | 366181015.0 | 366181015.0 | -4.42 | longbridge-kline |
| 11 | 600114 | 20260729 | 25.45 | 25.77 | 25.93 | 24.5 | 177870.0 | 449400220.0 | 449400220.0 | 2.67 | longbridge-kline |
| 12 | 600114 | 20260730 | 25.73 | 24.97 | 25.97 | 24.59 | 179138.0 | 451659141.0 | 451659141.0 | -3.1 | longbridge-kline |
| 13 | 600114 | 20260731 | 26.0 | 26.46 | 27.06 | 25.81 | 268630.0 | 711786142.0 | 711786142.0 | 0 | longbridge-kline |
| 14 | 600114 | 20260803 | 26.29 | 27.23 | 27.68 | 26.27 | 199980.0 | 544425449.0 | 544425449.0 | 0 | longbridge-kline |
| 15 | 600114 | 20260804 | 27.33 | 28.2 | 28.25 | 26.94 | 192135.0 | 534636198.0 | 534636198.0 | 3.56 | longbridge-kline |
| 16 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 17 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 18 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 19 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 20 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 21 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -10.73 |
| `bars` | 62 |
| `start_close` | 33.47 |
| `latest_close` | 29.88 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260519 | 31.84 | 33.47 | 33.79 | 31.3 | 283587.0 | 931107701.0 | 931107701.0 | 5.22 | longbridge-kline |
| 2 | 600114 | 20260520 | 33.47 | 32.89 | 33.56 | 32.34 | 190077.0 | 628772077.0 | 628772077.0 | -1.73 | longbridge-kline |
| 3 | 600114 | 20260521 | 33.33 | 34.66 | 36.21 | 33.1 | 584247.0 | 2085240815.0 | 2085240815.0 | 5.38 | longbridge-kline |
| 4 | 600114 | 20260522 | 34.85 | 37.45 | 37.69 | 34.85 | 480481.0 | 1768569313.0 | 1768569313.0 | 8.05 | longbridge-kline |
| 5 | 600114 | 20260525 | 37.7 | 39.06 | 39.29 | 36.36 | 488812.0 | 1842333547.0 | 1842333547.0 | 4.3 | longbridge-kline |
| 6 | 600114 | 20260526 | 38.8 | 39.26 | 40.25 | 38.59 | 386383.0 | 1518119721.0 | 1518119721.0 | 0.51 | longbridge-kline |
| 7 | 600114 | 20260527 | 39.4 | 38.67 | 39.99 | 38.2 | 297022.0 | 1160529643.0 | 1160529643.0 | -1.5 | longbridge-kline |
| 8 | 600114 | 20260528 | 38.68 | 39.55 | 40.19 | 38.2 | 294309.0 | 1156322410.0 | 1156322410.0 | 2.28 | longbridge-kline |
| 9 | 600114 | 20260529 | 39.55 | 36.62 | 39.78 | 36.37 | 414258.0 | 1564506411.0 | 1564506411.0 | -7.41 | longbridge-kline |
| 10 | 600114 | 20260601 | 36.63 | 35.26 | 37.54 | 35.21 | 268259.0 | 970668618.0 | 970668618.0 | -3.71 | longbridge-kline |
| 11 | 600114 | 20260602 | 35.96 | 38.79 | 38.79 | 35.59 | 362489.0 | 1357893315.0 | 1357893315.0 | 10.01 | longbridge-kline |
| 12 | 600114 | 20260603 | 38.79 | 39.22 | 40.99 | 38.58 | 472931.0 | 1881491493.0 | 1881491493.0 | 1.11 | longbridge-kline |
| 13 | 600114 | 20260604 | 39.0 | 39.61 | 40.05 | 38.38 | 264292.0 | 1038545293.0 | 1038545293.0 | 0.99 | longbridge-kline |
| 14 | 600114 | 20260605 | 39.2 | 40.39 | 42.16 | 37.76 | 487208.0 | 1952156315.0 | 1952156315.0 | 1.97 | longbridge-kline |
| 15 | 600114 | 20260608 | 38.0 | 39.93 | 41.86 | 38.0 | 589838.0 | 2378431363.0 | 2378431363.0 | -1.14 | longbridge-kline |
| 16 | 600114 | 20260609 | 40.13 | 42.08 | 42.66 | 39.3 | 531599.0 | 2180613929.0 | 2180613929.0 | 5.38 | longbridge-kline |
| 17 | 600114 | 20260610 | 41.23 | 40.21 | 42.88 | 39.8 | 454755.0 | 1866653887.0 | 1866653887.0 | -4.44 | longbridge-kline |
| 18 | 600114 | 20260611 | 39.59 | 39.72 | 40.75 | 38.7 | 325705.0 | 1287557192.0 | 1287557192.0 | -1.22 | longbridge-kline |
| 19 | 600114 | 20260612 | 40.2 | 38.57 | 41.23 | 38.26 | 374408.0 | 1482560224.0 | 1482560224.0 | -2.9 | longbridge-kline |
| 20 | 600114 | 20260615 | 39.36 | 42.22 | 42.3 | 38.91 | 465572.0 | 1913866625.0 | 1913866625.0 | 9.46 | longbridge-kline |
| 21 | 600114 | 20260616 | 41.94 | 42.35 | 43.02 | 41.88 | 302405.0 | 1280800471.0 | 1280800471.0 | 0.31 | longbridge-kline |
| 22 | 600114 | 20260617 | 42.0 | 43.24 | 45.15 | 42.0 | 313676.0 | 1369107796.0 | 1369107796.0 | 2.1 | longbridge-kline |
| 23 | 600114 | 20260618 | 43.24 | 43.85 | 45.44 | 42.96 | 299190.0 | 1321310431.0 | 1321310431.0 | 1.41 | longbridge-kline |
| 24 | 600114 | 20260622 | 44.4 | 42.45 | 44.66 | 41.62 | 397774.0 | 1693550384.0 | 1693550384.0 | -3.19 | longbridge-kline |
| 25 | 600114 | 20260623 | 42.0 | 42.51 | 44.22 | 41.72 | 321420.0 | 1384300310.0 | 1384300310.0 | 0.14 | longbridge-kline |
| 26 | 600114 | 20260624 | 42.09 | 42.61 | 42.88 | 41.2 | 294031.0 | 1238062295.0 | 1238062295.0 | 0.24 | longbridge-kline |
| 27 | 600114 | 20260625 | 42.58 | 41.57 | 43.88 | 40.58 | 402003.0 | 1692563668.0 | 1692563668.0 | -2.44 | longbridge-kline |
| 28 | 600114 | 20260626 | 41.47 | 40.02 | 42.57 | 39.89 | 347012.0 | 1423142080.0 | 1423142080.0 | -3.73 | longbridge-kline |
| 29 | 600114 | 20260629 | 39.91 | 36.89 | 40.66 | 36.26 | 462539.0 | 1744196403.0 | 1744196403.0 | -7.82 | longbridge-kline |
| 30 | 600114 | 20260630 | 36.99 | 37.76 | 38.6 | 36.71 | 279795.0 | 1051939507.0 | 1051939507.0 | 2.36 | longbridge-kline |
| 31 | 600114 | 20260701 | 38.0 | 36.26 | 38.49 | 36.03 | 306015.0 | 1124816967.0 | 1124816967.0 | -3.97 | longbridge-kline |
| 32 | 600114 | 20260702 | 35.91 | 36.78 | 38.59 | 34.96 | 353715.0 | 1305232237.0 | 1305232237.0 | 1.43 | longbridge-kline |
| 33 | 600114 | 20260703 | 37.64 | 37.73 | 38.8 | 36.52 | 306625.0 | 1159534103.0 | 1159534103.0 | 2.58 | longbridge-kline |
| 34 | 600114 | 20260706 | 37.55 | 36.17 | 38.6 | 35.98 | 253480.0 | 940218743.0 | 940218743.0 | -4.13 | longbridge-kline |
| 35 | 600114 | 20260707 | 36.17 | 35.17 | 36.72 | 34.89 | 174288.0 | 620782506.0 | 620782506.0 | -2.76 | longbridge-kline |
| 36 | 600114 | 20260708 | 35.42 | 32.73 | 35.45 | 32.73 | 242805.0 | 816697150.0 | 816697150.0 | -6.94 | longbridge-kline |
| 37 | 600114 | 20260709 | 33.38 | 34.29 | 34.38 | 31.9 | 235771.0 | 779055199.0 | 779055199.0 | 4.77 | longbridge-kline |
| 38 | 600114 | 20260710 | 34.3 | 32.74 | 34.55 | 32.66 | 225147.0 | 755701441.0 | 755701441.0 | -4.52 | longbridge-kline |
| 39 | 600114 | 20260713 | 32.66 | 30.99 | 32.66 | 30.46 | 222158.0 | 697622749.0 | 697622749.0 | -5.35 | longbridge-kline |
| 40 | 600114 | 20260714 | 31.0 | 32.03 | 32.42 | 30.31 | 204011.0 | 640108166.0 | 640108166.0 | 3.36 | longbridge-kline |
| 41 | 600114 | 20260715 | 31.98 | 31.17 | 32.45 | 30.95 | 142366.0 | 448663307.0 | 448663307.0 | -2.68 | longbridge-kline |
| 42 | 600114 | 20260716 | 31.01 | 29.48 | 31.64 | 29.37 | 170783.0 | 518016474.0 | 518016474.0 | -5.42 | longbridge-kline |
| 43 | 600114 | 20260717 | 29.37 | 27.25 | 29.55 | 27.03 | 219846.0 | 619123119.0 | 619123119.0 | -7.56 | longbridge-kline |
| 44 | 600114 | 20260720 | 28.0 | 25.17 | 28.09 | 24.53 | 285319.0 | 739833711.0 | 739833711.0 | -7.63 | longbridge-kline |
| 45 | 600114 | 20260721 | 25.4 | 27.13 | 27.21 | 24.15 | 282178.0 | 733343302.0 | 733343302.0 | 7.79 | longbridge-kline |
| 46 | 600114 | 20260722 | 26.84 | 26.3 | 27.5 | 26.08 | 209286.0 | 561128888.0 | 561128888.0 | -3.06 | longbridge-kline |
| 47 | 600114 | 20260723 | 26.36 | 26.66 | 27.1 | 26.17 | 139567.0 | 371712620.0 | 371712620.0 | 1.37 | longbridge-kline |
| 48 | 600114 | 20260724 | 26.18 | 25.75 | 26.65 | 25.5 | 128810.0 | 334648408.0 | 334648408.0 | -3.41 | longbridge-kline |
| 49 | 600114 | 20260727 | 25.8 | 26.26 | 26.7 | 25.61 | 130781.0 | 341187603.0 | 341187603.0 | 1.98 | longbridge-kline |
| 50 | 600114 | 20260728 | 25.8 | 25.1 | 26.31 | 24.95 | 143370.0 | 366181015.0 | 366181015.0 | -4.42 | longbridge-kline |
| 51 | 600114 | 20260729 | 25.45 | 25.77 | 25.93 | 24.5 | 177870.0 | 449400220.0 | 449400220.0 | 2.67 | longbridge-kline |
| 52 | 600114 | 20260730 | 25.73 | 24.97 | 25.97 | 24.59 | 179138.0 | 451659141.0 | 451659141.0 | -3.1 | longbridge-kline |
| 53 | 600114 | 20260731 | 26.0 | 26.46 | 27.06 | 25.81 | 268630.0 | 711786142.0 | 711786142.0 | 0 | longbridge-kline |
| 54 | 600114 | 20260803 | 26.29 | 27.23 | 27.68 | 26.27 | 199980.0 | 544425449.0 | 544425449.0 | 0 | longbridge-kline |
| 55 | 600114 | 20260804 | 27.33 | 28.2 | 28.25 | 26.94 | 192135.0 | 534636198.0 | 534636198.0 | 3.56 | longbridge-kline |
| 56 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 57 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 58 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 59 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 60 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 61 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260211 | 32.0 | 32.2 | 32.7 | 31.82 | 119821.0 | 391654142.0 | 391654142.0 | 0.69 | longbridge-kline |
| 2 | 600114 | 20260212 | 32.2 | 33.28 | 33.38 | 32.08 | 153118.0 | 508819383.0 | 508819383.0 | 3.35 | longbridge-kline |
| 3 | 600114 | 20260213 | 33.31 | 33.17 | 34.04 | 32.98 | 144083.0 | 488035072.0 | 488035072.0 | -0.33 | longbridge-kline |
| 4 | 600114 | 20260224 | 33.6 | 33.53 | 34.53 | 33.1 | 156616.0 | 532354196.0 | 532354196.0 | 1.09 | longbridge-kline |
| 5 | 600114 | 20260225 | 33.53 | 33.93 | 34.21 | 33.22 | 123876.0 | 422017593.0 | 422017593.0 | 1.19 | longbridge-kline |
| 6 | 600114 | 20260226 | 34.56 | 35.55 | 35.9 | 33.8 | 228311.0 | 811179837.0 | 811179837.0 | 4.77 | longbridge-kline |
| 7 | 600114 | 20260227 | 35.3 | 35.21 | 35.71 | 35.06 | 131359.0 | 467902592.0 | 467902592.0 | -0.96 | longbridge-kline |
| 8 | 600114 | 20260302 | 34.33 | 34.42 | 35.46 | 34.27 | 157190.0 | 549125709.0 | 549125709.0 | -2.24 | longbridge-kline |
| 9 | 600114 | 20260303 | 34.42 | 31.89 | 34.56 | 31.85 | 222613.0 | 737600775.0 | 737600775.0 | -7.35 | longbridge-kline |
| 10 | 600114 | 20260304 | 31.52 | 31.65 | 32.53 | 31.2 | 127501.0 | 411198292.0 | 411198292.0 | -0.75 | longbridge-kline |
| 11 | 600114 | 20260305 | 32.15 | 31.69 | 32.47 | 31.41 | 102988.0 | 331476964.0 | 331476964.0 | 0.13 | longbridge-kline |
| 12 | 600114 | 20260306 | 31.58 | 31.98 | 32.48 | 31.47 | 109059.0 | 351898017.0 | 351898017.0 | 0.92 | longbridge-kline |
| 13 | 600114 | 20260309 | 31.08 | 30.9 | 31.11 | 29.18 | 209132.0 | 634803947.0 | 634803947.0 | -3.38 | longbridge-kline |
| 14 | 600114 | 20260310 | 31.5 | 32.08 | 32.43 | 31.44 | 129397.0 | 416461753.0 | 416461753.0 | 3.82 | longbridge-kline |
| 15 | 600114 | 20260311 | 32.0 | 31.84 | 32.69 | 31.77 | 122342.0 | 397024718.0 | 397024718.0 | -0.75 | longbridge-kline |
| 16 | 600114 | 20260312 | 31.78 | 31.28 | 32.49 | 31.16 | 123092.0 | 393253896.0 | 393253896.0 | -1.76 | longbridge-kline |
| 17 | 600114 | 20260313 | 31.1 | 30.6 | 31.4 | 30.4 | 114283.0 | 356357294.0 | 356357294.0 | -2.17 | longbridge-kline |
| 18 | 600114 | 20260316 | 30.7 | 30.09 | 30.77 | 29.64 | 132970.0 | 404013360.0 | 404013360.0 | -1.67 | longbridge-kline |
| 19 | 600114 | 20260317 | 30.3 | 29.09 | 30.4 | 29.0 | 123789.0 | 370271026.0 | 370271026.0 | -3.32 | longbridge-kline |
| 20 | 600114 | 20260318 | 29.2 | 29.6 | 29.73 | 28.82 | 96281.0 | 283957922.0 | 283957922.0 | 1.75 | longbridge-kline |
| 21 | 600114 | 20260319 | 29.08 | 28.2 | 29.08 | 27.93 | 175895.0 | 503208284.0 | 503208284.0 | -4.73 | longbridge-kline |
| 22 | 600114 | 20260320 | 28.5 | 27.6 | 28.62 | 27.6 | 112729.0 | 320208303.0 | 320208303.0 | -2.13 | longbridge-kline |
| 23 | 600114 | 20260323 | 27.19 | 26.14 | 27.43 | 25.7 | 151605.0 | 407149082.0 | 407149082.0 | -5.29 | longbridge-kline |
| 24 | 600114 | 20260324 | 26.61 | 26.27 | 26.68 | 25.36 | 127219.0 | 333025115.0 | 333025115.0 | 0.5 | longbridge-kline |
| 25 | 600114 | 20260325 | 26.59 | 26.82 | 27.09 | 26.48 | 153866.0 | 416987175.0 | 416987175.0 | 2.09 | longbridge-kline |
| 26 | 600114 | 20260326 | 26.82 | 26.69 | 27.21 | 26.51 | 89565.0 | 243371305.0 | 243371305.0 | -0.48 | longbridge-kline |
| 27 | 600114 | 20260327 | 26.15 | 27.41 | 27.85 | 26.06 | 112244.0 | 308734802.0 | 308734802.0 | 2.7 | longbridge-kline |
| 28 | 600114 | 20260330 | 27.02 | 27.66 | 27.78 | 26.72 | 86984.0 | 239386992.0 | 239386992.0 | 0.91 | longbridge-kline |
| 29 | 600114 | 20260331 | 27.45 | 27.46 | 28.21 | 27.32 | 97556.0 | 273076942.0 | 273076942.0 | -0.72 | longbridge-kline |
| 30 | 600114 | 20260401 | 28.02 | 28.26 | 28.41 | 27.79 | 118393.0 | 336542268.0 | 336542268.0 | 2.91 | longbridge-kline |
| 31 | 600114 | 20260402 | 27.98 | 27.21 | 28.03 | 27.0 | 112953.0 | 313358480.0 | 313358480.0 | -3.72 | longbridge-kline |
| 32 | 600114 | 20260403 | 27.28 | 27.05 | 27.47 | 26.85 | 63553.0 | 173775297.0 | 173775297.0 | -0.59 | longbridge-kline |
| 33 | 600114 | 20260407 | 27.47 | 27.01 | 27.81 | 26.92 | 66467.0 | 183215900.0 | 183215900.0 | -0.15 | longbridge-kline |
| 34 | 600114 | 20260408 | 27.62 | 29.74 | 29.74 | 27.62 | 236190.0 | 692502671.0 | 692502671.0 | 10.11 | longbridge-kline |
| 35 | 600114 | 20260409 | 29.7 | 29.75 | 30.3 | 29.26 | 199961.0 | 603536033.0 | 603536033.0 | 0.03 | longbridge-kline |
| 36 | 600114 | 20260410 | 30.04 | 30.42 | 30.96 | 29.85 | 138575.0 | 426686673.0 | 426686673.0 | 2.25 | longbridge-kline |
| 37 | 600114 | 20260413 | 30.2 | 30.37 | 30.57 | 29.87 | 105598.0 | 322392444.0 | 322392444.0 | -0.16 | longbridge-kline |
| 38 | 600114 | 20260414 | 30.59 | 31.76 | 31.88 | 30.0 | 157504.0 | 491393718.0 | 491393718.0 | 4.58 | longbridge-kline |
| 39 | 600114 | 20260415 | 31.58 | 30.78 | 31.58 | 30.66 | 218494.0 | 684861962.0 | 684861962.0 | -3.09 | longbridge-kline |
| 40 | 600114 | 20260416 | 30.9 | 31.07 | 31.5 | 30.89 | 112590.0 | 354515774.0 | 354515774.0 | 0.94 | longbridge-kline |
| 41 | 600114 | 20260417 | 30.98 | 31.45 | 31.68 | 30.7 | 121875.0 | 386646425.0 | 386646425.0 | 1.22 | longbridge-kline |
| 42 | 600114 | 20260420 | 31.49 | 31.55 | 32.02 | 31.36 | 141772.0 | 452162845.0 | 452162845.0 | 0.32 | longbridge-kline |
| 43 | 600114 | 20260421 | 31.4 | 31.98 | 32.31 | 30.79 | 219851.0 | 699768922.0 | 699768922.0 | 1.36 | longbridge-kline |
| 44 | 600114 | 20260422 | 31.93 | 32.6 | 32.78 | 31.7 | 168793.0 | 553241019.0 | 553241019.0 | 1.94 | longbridge-kline |
| 45 | 600114 | 20260423 | 32.76 | 32.56 | 34.0 | 32.27 | 225538.0 | 751699796.0 | 751699796.0 | -0.12 | longbridge-kline |
| 46 | 600114 | 20260424 | 32.49 | 32.94 | 33.2 | 31.97 | 145892.0 | 478983868.0 | 478983868.0 | 1.17 | longbridge-kline |
| 47 | 600114 | 20260427 | 32.99 | 33.38 | 33.9 | 32.74 | 163039.0 | 549920410.0 | 549920410.0 | 1.34 | longbridge-kline |
| 48 | 600114 | 20260428 | 33.13 | 32.3 | 33.21 | 32.07 | 164372.0 | 539686424.0 | 539686424.0 | -3.24 | longbridge-kline |
| 49 | 600114 | 20260429 | 32.3 | 32.42 | 32.88 | 32.01 | 115799.0 | 379494780.0 | 379494780.0 | 0.37 | longbridge-kline |
| 50 | 600114 | 20260430 | 32.91 | 33.78 | 34.43 | 32.88 | 238675.0 | 809813726.0 | 809813726.0 | 4.19 | longbridge-kline |
| 51 | 600114 | 20260506 | 33.81 | 33.58 | 34.41 | 33.46 | 208436.0 | 710212596.0 | 710212596.0 | -0.59 | longbridge-kline |
| 52 | 600114 | 20260507 | 33.58 | 34.61 | 34.88 | 33.1 | 253576.0 | 873207471.0 | 873207471.0 | 3.07 | longbridge-kline |
| 53 | 600114 | 20260508 | 34.34 | 34.61 | 35.13 | 33.88 | 157926.0 | 551003199.0 | 551003199.0 | 0.0 | longbridge-kline |
| 54 | 600114 | 20260511 | 35.0 | 34.5 | 36.16 | 34.41 | 292783.0 | 1040070012.0 | 1040070012.0 | -0.32 | longbridge-kline |
| 55 | 600114 | 20260512 | 35.1 | 34.8 | 35.1 | 34.39 | 183279.0 | 641663439.0 | 641663439.0 | 0.87 | longbridge-kline |
| 56 | 600114 | 20260513 | 34.65 | 34.86 | 35.16 | 34.41 | 139769.0 | 491437832.0 | 491437832.0 | 0.17 | longbridge-kline |
| 57 | 600114 | 20260514 | 34.71 | 33.11 | 34.97 | 33.03 | 245633.0 | 838619736.0 | 838619736.0 | -5.02 | longbridge-kline |
| 58 | 600114 | 20260515 | 33.2 | 33.07 | 34.22 | 32.3 | 248131.0 | 832584148.0 | 832584148.0 | -0.12 | longbridge-kline |
| 59 | 600114 | 20260518 | 32.6 | 31.81 | 32.95 | 31.71 | 224403.0 | 731567404.0 | 731567404.0 | -3.81 | longbridge-kline |
| 60 | 600114 | 20260519 | 31.84 | 33.47 | 33.79 | 31.3 | 283587.0 | 931107701.0 | 931107701.0 | 5.22 | longbridge-kline |
| 61 | 600114 | 20260520 | 33.47 | 32.89 | 33.56 | 32.34 | 190077.0 | 628772077.0 | 628772077.0 | -1.73 | longbridge-kline |
| 62 | 600114 | 20260521 | 33.33 | 34.66 | 36.21 | 33.1 | 584247.0 | 2085240815.0 | 2085240815.0 | 5.38 | longbridge-kline |
| 63 | 600114 | 20260522 | 34.85 | 37.45 | 37.69 | 34.85 | 480481.0 | 1768569313.0 | 1768569313.0 | 8.05 | longbridge-kline |
| 64 | 600114 | 20260525 | 37.7 | 39.06 | 39.29 | 36.36 | 488812.0 | 1842333547.0 | 1842333547.0 | 4.3 | longbridge-kline |
| 65 | 600114 | 20260526 | 38.8 | 39.26 | 40.25 | 38.59 | 386383.0 | 1518119721.0 | 1518119721.0 | 0.51 | longbridge-kline |
| 66 | 600114 | 20260527 | 39.4 | 38.67 | 39.99 | 38.2 | 297022.0 | 1160529643.0 | 1160529643.0 | -1.5 | longbridge-kline |
| 67 | 600114 | 20260528 | 38.68 | 39.55 | 40.19 | 38.2 | 294309.0 | 1156322410.0 | 1156322410.0 | 2.28 | longbridge-kline |
| 68 | 600114 | 20260529 | 39.55 | 36.62 | 39.78 | 36.37 | 414258.0 | 1564506411.0 | 1564506411.0 | -7.41 | longbridge-kline |
| 69 | 600114 | 20260601 | 36.63 | 35.26 | 37.54 | 35.21 | 268259.0 | 970668618.0 | 970668618.0 | -3.71 | longbridge-kline |
| 70 | 600114 | 20260602 | 35.96 | 38.79 | 38.79 | 35.59 | 362489.0 | 1357893315.0 | 1357893315.0 | 10.01 | longbridge-kline |
| 71 | 600114 | 20260603 | 38.79 | 39.22 | 40.99 | 38.58 | 472931.0 | 1881491493.0 | 1881491493.0 | 1.11 | longbridge-kline |
| 72 | 600114 | 20260604 | 39.0 | 39.61 | 40.05 | 38.38 | 264292.0 | 1038545293.0 | 1038545293.0 | 0.99 | longbridge-kline |
| 73 | 600114 | 20260605 | 39.2 | 40.39 | 42.16 | 37.76 | 487208.0 | 1952156315.0 | 1952156315.0 | 1.97 | longbridge-kline |
| 74 | 600114 | 20260608 | 38.0 | 39.93 | 41.86 | 38.0 | 589838.0 | 2378431363.0 | 2378431363.0 | -1.14 | longbridge-kline |
| 75 | 600114 | 20260609 | 40.13 | 42.08 | 42.66 | 39.3 | 531599.0 | 2180613929.0 | 2180613929.0 | 5.38 | longbridge-kline |
| 76 | 600114 | 20260610 | 41.23 | 40.21 | 42.88 | 39.8 | 454755.0 | 1866653887.0 | 1866653887.0 | -4.44 | longbridge-kline |
| 77 | 600114 | 20260611 | 39.59 | 39.72 | 40.75 | 38.7 | 325705.0 | 1287557192.0 | 1287557192.0 | -1.22 | longbridge-kline |
| 78 | 600114 | 20260612 | 40.2 | 38.57 | 41.23 | 38.26 | 374408.0 | 1482560224.0 | 1482560224.0 | -2.9 | longbridge-kline |
| 79 | 600114 | 20260615 | 39.36 | 42.22 | 42.3 | 38.91 | 465572.0 | 1913866625.0 | 1913866625.0 | 9.46 | longbridge-kline |
| 80 | 600114 | 20260616 | 41.94 | 42.35 | 43.02 | 41.88 | 302405.0 | 1280800471.0 | 1280800471.0 | 0.31 | longbridge-kline |
| 81 | 600114 | 20260617 | 42.0 | 43.24 | 45.15 | 42.0 | 313676.0 | 1369107796.0 | 1369107796.0 | 2.1 | longbridge-kline |
| 82 | 600114 | 20260618 | 43.24 | 43.85 | 45.44 | 42.96 | 299190.0 | 1321310431.0 | 1321310431.0 | 1.41 | longbridge-kline |
| 83 | 600114 | 20260622 | 44.4 | 42.45 | 44.66 | 41.62 | 397774.0 | 1693550384.0 | 1693550384.0 | -3.19 | longbridge-kline |
| 84 | 600114 | 20260623 | 42.0 | 42.51 | 44.22 | 41.72 | 321420.0 | 1384300310.0 | 1384300310.0 | 0.14 | longbridge-kline |
| 85 | 600114 | 20260624 | 42.09 | 42.61 | 42.88 | 41.2 | 294031.0 | 1238062295.0 | 1238062295.0 | 0.24 | longbridge-kline |
| 86 | 600114 | 20260625 | 42.58 | 41.57 | 43.88 | 40.58 | 402003.0 | 1692563668.0 | 1692563668.0 | -2.44 | longbridge-kline |
| 87 | 600114 | 20260626 | 41.47 | 40.02 | 42.57 | 39.89 | 347012.0 | 1423142080.0 | 1423142080.0 | -3.73 | longbridge-kline |
| 88 | 600114 | 20260629 | 39.91 | 36.89 | 40.66 | 36.26 | 462539.0 | 1744196403.0 | 1744196403.0 | -7.82 | longbridge-kline |
| 89 | 600114 | 20260630 | 36.99 | 37.76 | 38.6 | 36.71 | 279795.0 | 1051939507.0 | 1051939507.0 | 2.36 | longbridge-kline |
| 90 | 600114 | 20260701 | 38.0 | 36.26 | 38.49 | 36.03 | 306015.0 | 1124816967.0 | 1124816967.0 | -3.97 | longbridge-kline |
| 91 | 600114 | 20260702 | 35.91 | 36.78 | 38.59 | 34.96 | 353715.0 | 1305232237.0 | 1305232237.0 | 1.43 | longbridge-kline |
| 92 | 600114 | 20260703 | 37.64 | 37.73 | 38.8 | 36.52 | 306625.0 | 1159534103.0 | 1159534103.0 | 2.58 | longbridge-kline |
| 93 | 600114 | 20260706 | 37.55 | 36.17 | 38.6 | 35.98 | 253480.0 | 940218743.0 | 940218743.0 | -4.13 | longbridge-kline |
| 94 | 600114 | 20260707 | 36.17 | 35.17 | 36.72 | 34.89 | 174288.0 | 620782506.0 | 620782506.0 | -2.76 | longbridge-kline |
| 95 | 600114 | 20260708 | 35.42 | 32.73 | 35.45 | 32.73 | 242805.0 | 816697150.0 | 816697150.0 | -6.94 | longbridge-kline |
| 96 | 600114 | 20260709 | 33.38 | 34.29 | 34.38 | 31.9 | 235771.0 | 779055199.0 | 779055199.0 | 4.77 | longbridge-kline |
| 97 | 600114 | 20260710 | 34.3 | 32.74 | 34.55 | 32.66 | 225147.0 | 755701441.0 | 755701441.0 | -4.52 | longbridge-kline |
| 98 | 600114 | 20260713 | 32.66 | 30.99 | 32.66 | 30.46 | 222158.0 | 697622749.0 | 697622749.0 | -5.35 | longbridge-kline |
| 99 | 600114 | 20260714 | 31.0 | 32.03 | 32.42 | 30.31 | 204011.0 | 640108166.0 | 640108166.0 | 3.36 | longbridge-kline |
| 100 | 600114 | 20260715 | 31.98 | 31.17 | 32.45 | 30.95 | 142366.0 | 448663307.0 | 448663307.0 | -2.68 | longbridge-kline |
| 101 | 600114 | 20260716 | 31.01 | 29.48 | 31.64 | 29.37 | 170783.0 | 518016474.0 | 518016474.0 | -5.42 | longbridge-kline |
| 102 | 600114 | 20260717 | 29.37 | 27.25 | 29.55 | 27.03 | 219846.0 | 619123119.0 | 619123119.0 | -7.56 | longbridge-kline |
| 103 | 600114 | 20260720 | 28.0 | 25.17 | 28.09 | 24.53 | 285319.0 | 739833711.0 | 739833711.0 | -7.63 | longbridge-kline |
| 104 | 600114 | 20260721 | 25.4 | 27.13 | 27.21 | 24.15 | 282178.0 | 733343302.0 | 733343302.0 | 7.79 | longbridge-kline |
| 105 | 600114 | 20260722 | 26.84 | 26.3 | 27.5 | 26.08 | 209286.0 | 561128888.0 | 561128888.0 | -3.06 | longbridge-kline |
| 106 | 600114 | 20260723 | 26.36 | 26.66 | 27.1 | 26.17 | 139567.0 | 371712620.0 | 371712620.0 | 1.37 | longbridge-kline |
| 107 | 600114 | 20260724 | 26.18 | 25.75 | 26.65 | 25.5 | 128810.0 | 334648408.0 | 334648408.0 | -3.41 | longbridge-kline |
| 108 | 600114 | 20260727 | 25.8 | 26.26 | 26.7 | 25.61 | 130781.0 | 341187603.0 | 341187603.0 | 1.98 | longbridge-kline |
| 109 | 600114 | 20260728 | 25.8 | 25.1 | 26.31 | 24.95 | 143370.0 | 366181015.0 | 366181015.0 | -4.42 | longbridge-kline |
| 110 | 600114 | 20260729 | 25.45 | 25.77 | 25.93 | 24.5 | 177870.0 | 449400220.0 | 449400220.0 | 2.67 | longbridge-kline |
| 111 | 600114 | 20260730 | 25.73 | 24.97 | 25.97 | 24.59 | 179138.0 | 451659141.0 | 451659141.0 | -3.1 | longbridge-kline |
| 112 | 600114 | 20260731 | 26.0 | 26.46 | 27.06 | 25.81 | 268630.0 | 711786142.0 | 711786142.0 | 0 | longbridge-kline |
| 113 | 600114 | 20260803 | 26.29 | 27.23 | 27.68 | 26.27 | 199980.0 | 544425449.0 | 544425449.0 | 0 | longbridge-kline |
| 114 | 600114 | 20260804 | 27.33 | 28.2 | 28.25 | 26.94 | 192135.0 | 534636198.0 | 534636198.0 | 3.56 | longbridge-kline |
| 115 | 600114 | 20260805 | 28.12 | 29.06 | 29.36 | 28.02 | 226247.0 | 652357483.0 | 652357483.0 | 3.05 | longbridge-kline |
| 116 | 600114 | 20260806 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | longbridge-kline |
| 117 | 600114 | 20260807 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | longbridge-kline |
| 118 | 600114 | 20260810 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | longbridge-kline |
| 119 | 600114 | 20260811 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | longbridge-kline |
| 120 | 600114 | 20260812 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:09:01 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 2026-08-12 09:30 | 29.92 | 29.85 | 30.25 | 29.85 | 5022.0 | 15059502.0 | 15059502.0 | -0.2 | longbridge-kline |
| 2 | 600114 | 2026-08-12 09:31 | 29.92 | 29.93 | 30.11 | 29.92 | 3281.0 | 9830979.0 | 9830979.0 | 0.27 | longbridge-kline |
| 3 | 600114 | 2026-08-12 09:32 | 29.95 | 30.1 | 30.11 | 29.95 | 1589.0 | 4777028.0 | 4777028.0 | 0.57 | longbridge-kline |
| 4 | 600114 | 2026-08-12 09:33 | 30.04 | 30.13 | 30.13 | 30.0 | 1473.0 | 4427781.0 | 4427781.0 | 0.1 | longbridge-kline |
| 5 | 600114 | 2026-08-12 09:34 | 30.17 | 30.18 | 30.22 | 30.13 | 3576.0 | 10789927.0 | 10789927.0 | 0.17 | longbridge-kline |
| 6 | 600114 | 2026-08-12 09:35 | 30.15 | 30.15 | 30.18 | 30.1 | 1221.0 | 3680239.0 | 3680239.0 | -0.1 | longbridge-kline |
| 7 | 600114 | 2026-08-12 09:36 | 30.16 | 30.32 | 30.37 | 30.16 | 1575.0 | 4767909.0 | 4767909.0 | 0.56 | longbridge-kline |
| 8 | 600114 | 2026-08-12 09:37 | 30.32 | 30.17 | 30.33 | 30.15 | 2442.0 | 7381264.0 | 7381264.0 | -0.49 | longbridge-kline |
| 9 | 600114 | 2026-08-12 09:38 | 30.15 | 30.13 | 30.16 | 30.09 | 1297.0 | 3906488.0 | 3906488.0 | -0.13 | longbridge-kline |
| 10 | 600114 | 2026-08-12 09:39 | 30.12 | 30.18 | 30.23 | 30.12 | 1471.0 | 4443904.0 | 4443904.0 | 0.17 | longbridge-kline |
| 11 | 600114 | 2026-08-12 09:40 | 30.16 | 30.1 | 30.18 | 30.08 | 894.0 | 2691938.0 | 2691938.0 | -0.27 | longbridge-kline |
| 12 | 600114 | 2026-08-12 09:41 | 30.1 | 30.1 | 30.17 | 30.08 | 2876.0 | 8664273.0 | 8664273.0 | 0.0 | longbridge-kline |
| 13 | 600114 | 2026-08-12 09:42 | 30.08 | 30.2 | 30.2 | 30.08 | 807.0 | 2431449.0 | 2431449.0 | 0.33 | longbridge-kline |
| 14 | 600114 | 2026-08-12 09:43 | 30.2 | 30.26 | 30.26 | 30.18 | 1693.0 | 5115131.0 | 5115131.0 | 0.2 | longbridge-kline |
| 15 | 600114 | 2026-08-12 09:44 | 30.23 | 30.2 | 30.25 | 30.2 | 2100.0 | 6348281.0 | 6348281.0 | -0.2 | longbridge-kline |
| 16 | 600114 | 2026-08-12 09:45 | 30.21 | 30.27 | 30.28 | 30.21 | 797.0 | 2412665.0 | 2412665.0 | 0.23 | longbridge-kline |
| 17 | 600114 | 2026-08-12 09:46 | 30.25 | 30.14 | 30.25 | 30.0 | 2366.0 | 7139858.0 | 7139858.0 | -0.43 | longbridge-kline |
| 18 | 600114 | 2026-08-12 09:47 | 30.14 | 30.15 | 30.17 | 30.1 | 682.0 | 2054513.0 | 2054513.0 | 0.03 | longbridge-kline |
| 19 | 600114 | 2026-08-12 09:48 | 30.17 | 30.18 | 30.19 | 30.16 | 805.0 | 2429183.0 | 2429183.0 | 0.1 | longbridge-kline |
| 20 | 600114 | 2026-08-12 09:49 | 30.19 | 30.14 | 30.19 | 30.14 | 443.0 | 1336409.0 | 1336409.0 | -0.13 | longbridge-kline |
| 21 | 600114 | 2026-08-12 09:50 | 30.14 | 30.15 | 30.17 | 30.14 | 267.0 | 805144.0 | 805144.0 | 0.03 | longbridge-kline |
| 22 | 600114 | 2026-08-12 09:51 | 30.15 | 30.12 | 30.15 | 30.12 | 445.0 | 1340756.0 | 1340756.0 | -0.1 | longbridge-kline |
| 23 | 600114 | 2026-08-12 09:52 | 30.09 | 30.11 | 30.15 | 30.09 | 372.0 | 1120672.0 | 1120672.0 | -0.03 | longbridge-kline |
| 24 | 600114 | 2026-08-12 09:53 | 30.1 | 30.15 | 30.19 | 30.07 | 2426.0 | 7311975.0 | 7311975.0 | 0.13 | longbridge-kline |
| 25 | 600114 | 2026-08-12 09:54 | 30.14 | 30.2 | 30.2 | 30.13 | 1032.0 | 3111034.0 | 3111034.0 | 0.17 | longbridge-kline |
| 26 | 600114 | 2026-08-12 09:55 | 30.18 | 30.1 | 30.18 | 30.09 | 269.0 | 810579.0 | 810579.0 | -0.33 | longbridge-kline |
| 27 | 600114 | 2026-08-12 09:56 | 30.09 | 30.16 | 30.16 | 30.01 | 1356.0 | 4081003.0 | 4081003.0 | 0.2 | longbridge-kline |
| 28 | 600114 | 2026-08-12 09:57 | 30.16 | 30.02 | 30.18 | 30.0 | 570.0 | 1711853.0 | 1711853.0 | -0.46 | longbridge-kline |
| 29 | 600114 | 2026-08-12 09:58 | 30.02 | 30.07 | 30.1 | 30.0 | 642.0 | 1929323.0 | 1929323.0 | 0.17 | longbridge-kline |
| 30 | 600114 | 2026-08-12 09:59 | 30.08 | 30.08 | 30.1 | 30.07 | 372.0 | 1118988.0 | 1118988.0 | 0.03 | longbridge-kline |
| 31 | 600114 | 2026-08-12 10:00 | 30.06 | 29.98 | 30.08 | 29.96 | 1214.0 | 3642396.0 | 3642396.0 | -0.33 | longbridge-kline |
| 32 | 600114 | 2026-08-12 10:01 | 29.99 | 30.0 | 30.0 | 29.96 | 734.0 | 2200618.0 | 2200618.0 | 0.07 | longbridge-kline |
| 33 | 600114 | 2026-08-12 10:02 | 30.0 | 30.0 | 30.04 | 30.0 | 428.0 | 1284206.0 | 1284206.0 | 0.0 | longbridge-kline |
| 34 | 600114 | 2026-08-12 10:03 | 30.0 | 30.01 | 30.04 | 30.0 | 617.0 | 1851771.0 | 1851771.0 | 0.03 | longbridge-kline |
| 35 | 600114 | 2026-08-12 10:04 | 30.01 | 30.05 | 30.08 | 30.01 | 498.0 | 1496530.0 | 1496530.0 | 0.13 | longbridge-kline |
| 36 | 600114 | 2026-08-12 10:05 | 30.05 | 30.08 | 30.09 | 30.05 | 267.0 | 802965.0 | 802965.0 | 0.1 | longbridge-kline |
| 37 | 600114 | 2026-08-12 10:06 | 30.08 | 30.03 | 30.09 | 30.03 | 575.0 | 1729084.0 | 1729084.0 | -0.17 | longbridge-kline |
| 38 | 600114 | 2026-08-12 10:07 | 30.05 | 30.12 | 30.12 | 30.03 | 893.0 | 2684158.0 | 2684158.0 | 0.3 | longbridge-kline |
| 39 | 600114 | 2026-08-12 10:08 | 30.1 | 30.06 | 30.13 | 30.05 | 556.0 | 1673204.0 | 1673204.0 | -0.2 | longbridge-kline |
| 40 | 600114 | 2026-08-12 10:09 | 30.1 | 30.09 | 30.12 | 30.07 | 590.0 | 1775989.0 | 1775989.0 | 0.1 | longbridge-kline |
| 41 | 600114 | 2026-08-12 10:10 | 30.09 | 30.09 | 30.1 | 30.08 | 336.0 | 1010989.0 | 1010989.0 | 0.0 | longbridge-kline |
| 42 | 600114 | 2026-08-12 10:11 | 30.1 | 30.11 | 30.12 | 30.09 | 586.0 | 1764478.0 | 1764478.0 | 0.07 | longbridge-kline |
| 43 | 600114 | 2026-08-12 10:12 | 30.11 | 30.08 | 30.12 | 30.08 | 314.0 | 945127.0 | 945127.0 | -0.1 | longbridge-kline |
| 44 | 600114 | 2026-08-12 10:13 | 30.09 | 30.12 | 30.12 | 30.08 | 271.0 | 815624.0 | 815624.0 | 0.13 | longbridge-kline |
| 45 | 600114 | 2026-08-12 10:14 | 30.1 | 30.05 | 30.1 | 30.03 | 737.0 | 2215822.0 | 2215822.0 | -0.23 | longbridge-kline |
| 46 | 600114 | 2026-08-12 10:15 | 30.05 | 29.96 | 30.05 | 29.96 | 2431.0 | 7293195.0 | 7293195.0 | -0.3 | longbridge-kline |
| 47 | 600114 | 2026-08-12 10:16 | 30.06 | 30.0 | 30.06 | 30.0 | 441.0 | 1325002.0 | 1325002.0 | 0.13 | longbridge-kline |
| 48 | 600114 | 2026-08-12 10:17 | 30.0 | 30.08 | 30.08 | 29.97 | 675.0 | 2026698.0 | 2026698.0 | 0.27 | longbridge-kline |
| 49 | 600114 | 2026-08-12 10:18 | 30.08 | 30.15 | 30.15 | 30.06 | 1344.0 | 4048168.0 | 4048168.0 | 0.23 | longbridge-kline |
| 50 | 600114 | 2026-08-12 10:19 | 30.15 | 30.11 | 30.15 | 30.11 | 177.0 | 533026.0 | 533026.0 | -0.13 | longbridge-kline |
| 51 | 600114 | 2026-08-12 10:20 | 30.12 | 30.12 | 30.13 | 30.11 | 344.0 | 1036152.0 | 1036152.0 | 0.03 | longbridge-kline |
| 52 | 600114 | 2026-08-12 10:21 | 30.14 | 30.12 | 30.15 | 30.12 | 208.0 | 626803.0 | 626803.0 | 0.0 | longbridge-kline |
| 53 | 600114 | 2026-08-12 10:22 | 30.12 | 30.11 | 30.12 | 30.06 | 235.0 | 707358.0 | 707358.0 | -0.03 | longbridge-kline |
| 54 | 600114 | 2026-08-12 10:23 | 30.12 | 30.14 | 30.15 | 30.11 | 473.0 | 1425393.0 | 1425393.0 | 0.1 | longbridge-kline |
| 55 | 600114 | 2026-08-12 10:24 | 30.14 | 30.11 | 30.15 | 30.07 | 649.0 | 1954938.0 | 1954938.0 | -0.1 | longbridge-kline |
| 56 | 600114 | 2026-08-12 10:25 | 30.11 | 30.09 | 30.11 | 30.03 | 730.0 | 2194594.0 | 2194594.0 | -0.07 | longbridge-kline |
| 57 | 600114 | 2026-08-12 10:26 | 30.09 | 30.04 | 30.1 | 30.04 | 180.0 | 541406.0 | 541406.0 | -0.17 | longbridge-kline |
| 58 | 600114 | 2026-08-12 10:27 | 30.05 | 30.04 | 30.07 | 30.03 | 440.0 | 1322763.0 | 1322763.0 | 0.0 | longbridge-kline |
| 59 | 600114 | 2026-08-12 10:28 | 30.06 | 30.07 | 30.07 | 30.04 | 118.0 | 354717.0 | 354717.0 | 0.1 | longbridge-kline |
| 60 | 600114 | 2026-08-12 10:29 | 30.06 | 30.04 | 30.07 | 30.04 | 163.0 | 489922.0 | 489922.0 | -0.1 | longbridge-kline |
| 61 | 600114 | 2026-08-12 10:30 | 30.04 | 30.06 | 30.08 | 30.04 | 160.0 | 481026.0 | 481026.0 | 0.07 | longbridge-kline |
| 62 | 600114 | 2026-08-12 10:31 | 30.05 | 30.02 | 30.06 | 30.02 | 196.0 | 588857.0 | 588857.0 | -0.13 | longbridge-kline |
| 63 | 600114 | 2026-08-12 10:32 | 30.04 | 30.13 | 30.13 | 30.02 | 1625.0 | 4891034.0 | 4891034.0 | 0.37 | longbridge-kline |
| 64 | 600114 | 2026-08-12 10:33 | 30.13 | 30.15 | 30.15 | 30.11 | 633.0 | 1907396.0 | 1907396.0 | 0.07 | longbridge-kline |
| 65 | 600114 | 2026-08-12 10:34 | 30.12 | 30.11 | 30.12 | 30.11 | 199.0 | 599286.0 | 599286.0 | -0.13 | longbridge-kline |
| 66 | 600114 | 2026-08-12 10:35 | 30.11 | 30.14 | 30.15 | 30.1 | 133.0 | 400607.0 | 400607.0 | 0.1 | longbridge-kline |
| 67 | 600114 | 2026-08-12 10:36 | 30.13 | 30.16 | 30.16 | 30.12 | 533.0 | 1607265.0 | 1607265.0 | 0.07 | longbridge-kline |
| 68 | 600114 | 2026-08-12 10:37 | 30.14 | 30.2 | 30.2 | 30.14 | 859.0 | 2593115.0 | 2593115.0 | 0.13 | longbridge-kline |
| 69 | 600114 | 2026-08-12 10:38 | 30.2 | 30.19 | 30.2 | 30.19 | 293.0 | 884794.0 | 884794.0 | -0.03 | longbridge-kline |
| 70 | 600114 | 2026-08-12 10:39 | 30.19 | 30.18 | 30.21 | 30.18 | 352.0 | 1062785.0 | 1062785.0 | -0.03 | longbridge-kline |
| 71 | 600114 | 2026-08-12 10:40 | 30.18 | 30.16 | 30.19 | 30.16 | 349.0 | 1053200.0 | 1053200.0 | -0.07 | longbridge-kline |
| 72 | 600114 | 2026-08-12 10:41 | 30.15 | 30.16 | 30.18 | 30.13 | 477.0 | 1438926.0 | 1438926.0 | 0.0 | longbridge-kline |
| 73 | 600114 | 2026-08-12 10:42 | 30.15 | 30.16 | 30.18 | 30.15 | 178.0 | 537083.0 | 537083.0 | 0.0 | longbridge-kline |
| 74 | 600114 | 2026-08-12 10:43 | 30.16 | 30.09 | 30.16 | 30.09 | 906.0 | 2729581.0 | 2729581.0 | -0.23 | longbridge-kline |
| 75 | 600114 | 2026-08-12 10:44 | 30.09 | 30.09 | 30.09 | 30.06 | 724.0 | 2177393.0 | 2177393.0 | 0.0 | longbridge-kline |
| 76 | 600114 | 2026-08-12 10:45 | 30.07 | 30.1 | 30.11 | 30.07 | 613.0 | 1844449.0 | 1844449.0 | 0.03 | longbridge-kline |
| 77 | 600114 | 2026-08-12 10:46 | 30.09 | 30.15 | 30.15 | 30.09 | 821.0 | 2474271.0 | 2474271.0 | 0.17 | longbridge-kline |
| 78 | 600114 | 2026-08-12 10:47 | 30.13 | 30.19 | 30.23 | 30.13 | 916.0 | 2767059.0 | 2767059.0 | 0.13 | longbridge-kline |
| 79 | 600114 | 2026-08-12 10:48 | 30.17 | 30.16 | 30.17 | 30.15 | 94.0 | 283501.0 | 283501.0 | -0.1 | longbridge-kline |
| 80 | 600114 | 2026-08-12 10:49 | 30.17 | 30.15 | 30.17 | 30.15 | 391.0 | 1179503.0 | 1179503.0 | -0.03 | longbridge-kline |
| 81 | 600114 | 2026-08-12 10:50 | 30.16 | 30.17 | 30.17 | 30.15 | 167.0 | 503674.0 | 503674.0 | 0.07 | longbridge-kline |
| 82 | 600114 | 2026-08-12 10:51 | 30.16 | 30.19 | 30.19 | 30.16 | 469.0 | 1415227.0 | 1415227.0 | 0.07 | longbridge-kline |
| 83 | 600114 | 2026-08-12 10:52 | 30.19 | 30.12 | 30.2 | 30.11 | 238.0 | 717429.0 | 717429.0 | -0.23 | longbridge-kline |
| 84 | 600114 | 2026-08-12 10:53 | 30.13 | 30.12 | 30.13 | 30.1 | 293.0 | 882434.0 | 882434.0 | 0.0 | longbridge-kline |
| 85 | 600114 | 2026-08-12 10:54 | 30.12 | 30.09 | 30.12 | 30.07 | 416.0 | 1251885.0 | 1251885.0 | -0.1 | longbridge-kline |
| 86 | 600114 | 2026-08-12 10:55 | 30.09 | 30.12 | 30.12 | 30.06 | 964.0 | 2901384.0 | 2901384.0 | 0.1 | longbridge-kline |
| 87 | 600114 | 2026-08-12 10:56 | 30.07 | 30.11 | 30.11 | 30.06 | 420.0 | 1263851.0 | 1263851.0 | -0.03 | longbridge-kline |
| 88 | 600114 | 2026-08-12 10:57 | 30.08 | 30.08 | 30.1 | 30.07 | 145.0 | 436277.0 | 436277.0 | -0.1 | longbridge-kline |
| 89 | 600114 | 2026-08-12 10:58 | 30.11 | 30.13 | 30.13 | 30.1 | 186.0 | 560184.0 | 560184.0 | 0.17 | longbridge-kline |
| 90 | 600114 | 2026-08-12 10:59 | 30.15 | 30.08 | 30.15 | 30.08 | 153.0 | 460894.0 | 460894.0 | -0.17 | longbridge-kline |
| 91 | 600114 | 2026-08-12 11:00 | 30.09 | 30.14 | 30.15 | 30.09 | 115.0 | 346484.0 | 346484.0 | 0.2 | longbridge-kline |
| 92 | 600114 | 2026-08-12 11:01 | 30.15 | 30.16 | 30.18 | 30.15 | 327.0 | 986502.0 | 986502.0 | 0.07 | longbridge-kline |
| 93 | 600114 | 2026-08-12 11:02 | 30.16 | 30.13 | 30.18 | 30.12 | 298.0 | 898486.0 | 898486.0 | -0.1 | longbridge-kline |
| 94 | 600114 | 2026-08-12 11:03 | 30.11 | 30.14 | 30.18 | 30.11 | 209.0 | 630223.0 | 630223.0 | 0.03 | longbridge-kline |
| 95 | 600114 | 2026-08-12 11:04 | 30.18 | 30.23 | 30.25 | 30.17 | 1309.0 | 3955103.0 | 3955103.0 | 0.3 | longbridge-kline |
| 96 | 600114 | 2026-08-12 11:05 | 30.23 | 30.21 | 30.23 | 30.18 | 191.0 | 576862.0 | 576862.0 | -0.07 | longbridge-kline |
| 97 | 600114 | 2026-08-12 11:06 | 30.2 | 30.2 | 30.2 | 30.16 | 165.0 | 498214.0 | 498214.0 | -0.03 | longbridge-kline |
| 98 | 600114 | 2026-08-12 11:07 | 30.19 | 30.21 | 30.23 | 30.18 | 893.0 | 2698092.0 | 2698092.0 | 0.03 | longbridge-kline |
| 99 | 600114 | 2026-08-12 11:08 | 30.21 | 30.16 | 30.21 | 30.16 | 270.0 | 814828.0 | 814828.0 | -0.17 | longbridge-kline |
| 100 | 600114 | 2026-08-12 11:09 | 30.17 | 30.16 | 30.17 | 30.12 | 232.0 | 699550.0 | 699550.0 | 0.0 | longbridge-kline |
| 101 | 600114 | 2026-08-12 11:10 | 30.16 | 30.12 | 30.16 | 30.12 | 151.0 | 454968.0 | 454968.0 | -0.13 | longbridge-kline |
| 102 | 600114 | 2026-08-12 11:11 | 30.14 | 30.14 | 30.14 | 30.11 | 384.0 | 1156665.0 | 1156665.0 | 0.07 | longbridge-kline |
| 103 | 600114 | 2026-08-12 11:12 | 30.12 | 30.13 | 30.14 | 30.11 | 162.0 | 488064.0 | 488064.0 | -0.03 | longbridge-kline |
| 104 | 600114 | 2026-08-12 11:13 | 30.14 | 30.17 | 30.17 | 30.13 | 216.0 | 650876.0 | 650876.0 | 0.13 | longbridge-kline |
| 105 | 600114 | 2026-08-12 11:14 | 30.16 | 30.11 | 30.16 | 30.11 | 325.0 | 979150.0 | 979150.0 | -0.2 | longbridge-kline |
| 106 | 600114 | 2026-08-12 11:15 | 30.1 | 30.14 | 30.15 | 30.1 | 110.0 | 331459.0 | 331459.0 | 0.1 | longbridge-kline |
| 107 | 600114 | 2026-08-12 11:16 | 30.13 | 30.11 | 30.13 | 30.1 | 225.0 | 677570.0 | 677570.0 | -0.1 | longbridge-kline |
| 108 | 600114 | 2026-08-12 11:17 | 30.1 | 30.11 | 30.12 | 30.09 | 585.0 | 1761915.0 | 1761915.0 | 0.0 | longbridge-kline |
| 109 | 600114 | 2026-08-12 11:18 | 30.12 | 30.11 | 30.13 | 30.09 | 292.0 | 879315.0 | 879315.0 | 0.0 | longbridge-kline |
| 110 | 600114 | 2026-08-12 11:19 | 30.1 | 30.11 | 30.12 | 30.1 | 343.0 | 1032846.0 | 1032846.0 | 0.0 | longbridge-kline |
| 111 | 600114 | 2026-08-12 11:20 | 30.12 | 30.1 | 30.12 | 30.1 | 142.0 | 427466.0 | 427466.0 | -0.03 | longbridge-kline |
| 112 | 600114 | 2026-08-12 11:21 | 30.12 | 30.14 | 30.15 | 30.12 | 274.0 | 825852.0 | 825852.0 | 0.13 | longbridge-kline |
| 113 | 600114 | 2026-08-12 11:22 | 30.14 | 30.11 | 30.14 | 30.11 | 48.0 | 144583.0 | 144583.0 | -0.1 | longbridge-kline |
| 114 | 600114 | 2026-08-12 11:23 | 30.11 | 30.16 | 30.16 | 30.11 | 286.0 | 862365.0 | 862365.0 | 0.17 | longbridge-kline |
| 115 | 600114 | 2026-08-12 11:24 | 30.18 | 30.14 | 30.2 | 30.13 | 769.0 | 2320226.0 | 2320226.0 | -0.07 | longbridge-kline |
| 116 | 600114 | 2026-08-12 11:25 | 30.14 | 30.15 | 30.19 | 30.13 | 172.0 | 518575.0 | 518575.0 | 0.03 | longbridge-kline |
| 117 | 600114 | 2026-08-12 11:26 | 30.15 | 30.16 | 30.19 | 30.12 | 562.0 | 1694529.0 | 1694529.0 | 0.03 | longbridge-kline |
| 118 | 600114 | 2026-08-12 11:27 | 30.14 | 30.15 | 30.15 | 30.14 | 220.0 | 663112.0 | 663112.0 | -0.03 | longbridge-kline |
| 119 | 600114 | 2026-08-12 11:28 | 30.15 | 30.16 | 30.18 | 30.15 | 44.0 | 132753.0 | 132753.0 | 0.03 | longbridge-kline |
| 120 | 600114 | 2026-08-12 11:29 | 30.16 | 30.15 | 30.18 | 30.14 | 245.0 | 738899.0 | 738899.0 | -0.03 | longbridge-kline |
| 121 | 600114 | 2026-08-12 13:00 | 30.16 | 30.17 | 30.22 | 30.14 | 658.0 | 1985528.0 | 1985528.0 | 0.07 | longbridge-kline |
| 122 | 600114 | 2026-08-12 13:01 | 30.16 | 30.16 | 30.16 | 30.14 | 230.0 | 693479.0 | 693479.0 | -0.03 | longbridge-kline |
| 123 | 600114 | 2026-08-12 13:02 | 30.16 | 30.16 | 30.17 | 30.14 | 177.0 | 533777.0 | 533777.0 | 0.0 | longbridge-kline |
| 124 | 600114 | 2026-08-12 13:03 | 30.15 | 30.12 | 30.15 | 30.12 | 183.0 | 551507.0 | 551507.0 | -0.13 | longbridge-kline |
| 125 | 600114 | 2026-08-12 13:04 | 30.13 | 30.11 | 30.13 | 30.11 | 359.0 | 1081301.0 | 1081301.0 | -0.03 | longbridge-kline |
| 126 | 600114 | 2026-08-12 13:05 | 30.12 | 30.08 | 30.12 | 30.08 | 1048.0 | 3154206.0 | 3154206.0 | -0.1 | longbridge-kline |
| 127 | 600114 | 2026-08-12 13:06 | 30.07 | 30.06 | 30.08 | 30.06 | 343.0 | 1031549.0 | 1031549.0 | -0.07 | longbridge-kline |
| 128 | 600114 | 2026-08-12 13:07 | 30.06 | 30.09 | 30.1 | 30.06 | 405.0 | 1218385.0 | 1218385.0 | 0.1 | longbridge-kline |
| 129 | 600114 | 2026-08-12 13:08 | 30.09 | 30.06 | 30.09 | 30.06 | 492.0 | 1479231.0 | 1479231.0 | -0.1 | longbridge-kline |
| 130 | 600114 | 2026-08-12 13:09 | 30.06 | 30.06 | 30.07 | 30.06 | 238.0 | 715494.0 | 715494.0 | 0.0 | longbridge-kline |
| 131 | 600114 | 2026-08-12 13:10 | 30.05 | 30.03 | 30.06 | 30.03 | 615.0 | 1847662.0 | 1847662.0 | -0.1 | longbridge-kline |
| 132 | 600114 | 2026-08-12 13:11 | 30.03 | 30.03 | 30.04 | 30.01 | 612.0 | 1837580.0 | 1837580.0 | 0.0 | longbridge-kline |
| 133 | 600114 | 2026-08-12 13:12 | 30.01 | 29.95 | 30.01 | 29.95 | 1064.0 | 3189336.0 | 3189336.0 | -0.27 | longbridge-kline |
| 134 | 600114 | 2026-08-12 13:13 | 29.97 | 29.93 | 29.97 | 29.91 | 743.0 | 2224165.0 | 2224165.0 | -0.07 | longbridge-kline |
| 135 | 600114 | 2026-08-12 13:14 | 29.93 | 29.93 | 29.94 | 29.92 | 625.0 | 1870498.0 | 1870498.0 | 0.0 | longbridge-kline |
| 136 | 600114 | 2026-08-12 13:15 | 29.93 | 29.91 | 29.95 | 29.91 | 755.0 | 2259075.0 | 2259075.0 | -0.07 | longbridge-kline |
| 137 | 600114 | 2026-08-12 13:16 | 29.9 | 29.9 | 29.9 | 29.89 | 944.0 | 2822295.0 | 2822295.0 | -0.03 | longbridge-kline |
| 138 | 600114 | 2026-08-12 13:17 | 29.89 | 29.9 | 29.93 | 29.89 | 460.0 | 1375825.0 | 1375825.0 | 0.0 | longbridge-kline |
| 139 | 600114 | 2026-08-12 13:18 | 29.9 | 29.93 | 29.93 | 29.9 | 742.0 | 2219962.0 | 2219962.0 | 0.1 | longbridge-kline |
| 140 | 600114 | 2026-08-12 13:19 | 29.93 | 29.92 | 29.93 | 29.91 | 358.0 | 1071034.0 | 1071034.0 | -0.03 | longbridge-kline |
| 141 | 600114 | 2026-08-12 13:20 | 29.92 | 29.88 | 29.93 | 29.88 | 557.0 | 1665685.0 | 1665685.0 | -0.13 | longbridge-kline |
| 142 | 600114 | 2026-08-12 13:21 | 29.88 | 29.89 | 29.9 | 29.88 | 634.0 | 1894847.0 | 1894847.0 | 0.03 | longbridge-kline |
| 143 | 600114 | 2026-08-12 13:22 | 29.88 | 29.83 | 29.89 | 29.83 | 967.0 | 2887887.0 | 2887887.0 | -0.2 | longbridge-kline |
| 144 | 600114 | 2026-08-12 13:23 | 29.83 | 29.8 | 29.83 | 29.8 | 1545.0 | 4606219.0 | 4606219.0 | -0.1 | longbridge-kline |
| 145 | 600114 | 2026-08-12 13:24 | 29.79 | 29.73 | 29.79 | 29.73 | 1054.0 | 3136469.0 | 3136469.0 | -0.23 | longbridge-kline |
| 146 | 600114 | 2026-08-12 13:25 | 29.72 | 29.78 | 29.78 | 29.72 | 1000.0 | 2974663.0 | 2974663.0 | 0.17 | longbridge-kline |
| 147 | 600114 | 2026-08-12 13:26 | 29.76 | 29.84 | 29.85 | 29.76 | 652.0 | 1943292.0 | 1943292.0 | 0.2 | longbridge-kline |
| 148 | 600114 | 2026-08-12 13:27 | 29.83 | 29.82 | 29.85 | 29.8 | 183.0 | 545798.0 | 545798.0 | -0.07 | longbridge-kline |
| 149 | 600114 | 2026-08-12 13:28 | 29.85 | 29.78 | 29.85 | 29.78 | 729.0 | 2172769.0 | 2172769.0 | -0.13 | longbridge-kline |
| 150 | 600114 | 2026-08-12 13:29 | 29.78 | 29.75 | 29.78 | 29.73 | 734.0 | 2183706.0 | 2183706.0 | -0.1 | longbridge-kline |
| 151 | 600114 | 2026-08-12 13:30 | 29.76 | 29.87 | 29.87 | 29.74 | 340.0 | 1013899.0 | 1013899.0 | 0.4 | longbridge-kline |
| 152 | 600114 | 2026-08-12 13:31 | 29.84 | 29.9 | 29.9 | 29.84 | 564.0 | 1684095.0 | 1684095.0 | 0.1 | longbridge-kline |
| 153 | 600114 | 2026-08-12 13:32 | 29.9 | 29.87 | 29.9 | 29.84 | 380.0 | 1134800.0 | 1134800.0 | -0.1 | longbridge-kline |
| 154 | 600114 | 2026-08-12 13:33 | 29.86 | 29.88 | 29.88 | 29.85 | 433.0 | 1293116.0 | 1293116.0 | 0.03 | longbridge-kline |
| 155 | 600114 | 2026-08-12 13:34 | 29.88 | 29.82 | 29.88 | 29.8 | 465.0 | 1386788.0 | 1386788.0 | -0.2 | longbridge-kline |
| 156 | 600114 | 2026-08-12 13:35 | 29.82 | 29.82 | 29.83 | 29.8 | 409.0 | 1219835.0 | 1219835.0 | 0.0 | longbridge-kline |
| 157 | 600114 | 2026-08-12 13:36 | 29.83 | 29.86 | 29.88 | 29.83 | 278.0 | 830157.0 | 830157.0 | 0.13 | longbridge-kline |
| 158 | 600114 | 2026-08-12 13:37 | 29.87 | 29.87 | 29.88 | 29.85 | 113.0 | 337527.0 | 337527.0 | 0.03 | longbridge-kline |
| 159 | 600114 | 2026-08-12 13:38 | 29.87 | 29.88 | 29.89 | 29.87 | 114.0 | 340590.0 | 340590.0 | 0.03 | longbridge-kline |
| 160 | 600114 | 2026-08-12 13:39 | 29.89 | 29.87 | 29.89 | 29.86 | 157.0 | 469085.0 | 469085.0 | -0.03 | longbridge-kline |
| 161 | 600114 | 2026-08-12 13:40 | 29.87 | 29.89 | 29.89 | 29.86 | 194.0 | 579364.0 | 579364.0 | 0.07 | longbridge-kline |
| 162 | 600114 | 2026-08-12 13:41 | 29.89 | 29.84 | 29.89 | 29.84 | 408.0 | 1218109.0 | 1218109.0 | -0.17 | longbridge-kline |
| 163 | 600114 | 2026-08-12 13:42 | 29.83 | 29.85 | 29.86 | 29.83 | 308.0 | 919568.0 | 919568.0 | 0.03 | longbridge-kline |
| 164 | 600114 | 2026-08-12 13:43 | 29.84 | 29.84 | 29.85 | 29.84 | 221.0 | 659610.0 | 659610.0 | -0.03 | longbridge-kline |
| 165 | 600114 | 2026-08-12 13:44 | 29.84 | 29.8 | 29.84 | 29.8 | 556.0 | 1658228.0 | 1658228.0 | -0.13 | longbridge-kline |
| 166 | 600114 | 2026-08-12 13:45 | 29.82 | 29.78 | 29.82 | 29.76 | 480.0 | 1429730.0 | 1429730.0 | -0.07 | longbridge-kline |
| 167 | 600114 | 2026-08-12 13:46 | 29.78 | 29.8 | 29.82 | 29.78 | 298.0 | 888011.0 | 888011.0 | 0.07 | longbridge-kline |
| 168 | 600114 | 2026-08-12 13:47 | 29.8 | 29.81 | 29.81 | 29.79 | 148.0 | 441052.0 | 441052.0 | 0.03 | longbridge-kline |
| 169 | 600114 | 2026-08-12 13:48 | 29.8 | 29.8 | 29.8 | 29.78 | 145.0 | 431990.0 | 431990.0 | -0.03 | longbridge-kline |
| 170 | 600114 | 2026-08-12 13:49 | 29.8 | 29.78 | 29.8 | 29.78 | 102.0 | 303813.0 | 303813.0 | -0.07 | longbridge-kline |
| 171 | 600114 | 2026-08-12 13:50 | 29.79 | 29.78 | 29.8 | 29.77 | 243.0 | 723970.0 | 723970.0 | 0.0 | longbridge-kline |
| 172 | 600114 | 2026-08-12 13:51 | 29.78 | 29.77 | 29.78 | 29.77 | 345.0 | 1027159.0 | 1027159.0 | -0.03 | longbridge-kline |
| 173 | 600114 | 2026-08-12 13:52 | 29.77 | 29.77 | 29.79 | 29.76 | 666.0 | 1983050.0 | 1983050.0 | 0.0 | longbridge-kline |
| 174 | 600114 | 2026-08-12 13:53 | 29.76 | 29.79 | 29.79 | 29.75 | 175.0 | 520898.0 | 520898.0 | 0.07 | longbridge-kline |
| 175 | 600114 | 2026-08-12 13:54 | 29.79 | 29.81 | 29.81 | 29.79 | 228.0 | 679535.0 | 679535.0 | 0.07 | longbridge-kline |
| 176 | 600114 | 2026-08-12 13:55 | 29.81 | 29.82 | 29.82 | 29.8 | 119.0 | 354761.0 | 354761.0 | 0.03 | longbridge-kline |
| 177 | 600114 | 2026-08-12 13:56 | 29.82 | 29.86 | 29.87 | 29.82 | 459.0 | 1370576.0 | 1370576.0 | 0.13 | longbridge-kline |
| 178 | 600114 | 2026-08-12 13:57 | 29.86 | 29.84 | 29.87 | 29.84 | 141.0 | 420943.0 | 420943.0 | -0.07 | longbridge-kline |
| 179 | 600114 | 2026-08-12 13:58 | 29.84 | 29.83 | 29.84 | 29.83 | 154.0 | 459473.0 | 459473.0 | -0.03 | longbridge-kline |
| 180 | 600114 | 2026-08-12 13:59 | 29.82 | 29.81 | 29.85 | 29.81 | 255.0 | 760375.0 | 760375.0 | -0.07 | longbridge-kline |
| 181 | 600114 | 2026-08-12 14:00 | 29.79 | 29.8 | 29.81 | 29.76 | 1877.0 | 5591287.0 | 5591287.0 | -0.03 | longbridge-kline |
| 182 | 600114 | 2026-08-12 14:01 | 29.77 | 29.77 | 29.78 | 29.76 | 257.0 | 765129.0 | 765129.0 | -0.1 | longbridge-kline |
| 183 | 600114 | 2026-08-12 14:02 | 29.77 | 29.76 | 29.78 | 29.76 | 251.0 | 747213.0 | 747213.0 | -0.03 | longbridge-kline |
| 184 | 600114 | 2026-08-12 14:03 | 29.76 | 29.73 | 29.76 | 29.72 | 870.0 | 2587365.0 | 2587365.0 | -0.1 | longbridge-kline |
| 185 | 600114 | 2026-08-12 14:04 | 29.73 | 29.78 | 29.78 | 29.73 | 285.0 | 847688.0 | 847688.0 | 0.17 | longbridge-kline |
| 186 | 600114 | 2026-08-12 14:05 | 29.77 | 29.78 | 29.8 | 29.76 | 232.0 | 690569.0 | 690569.0 | 0.0 | longbridge-kline |
| 187 | 600114 | 2026-08-12 14:06 | 29.79 | 29.83 | 29.83 | 29.77 | 90.0 | 268173.0 | 268173.0 | 0.17 | longbridge-kline |
| 188 | 600114 | 2026-08-12 14:07 | 29.79 | 29.78 | 29.8 | 29.78 | 89.0 | 265129.0 | 265129.0 | -0.17 | longbridge-kline |
| 189 | 600114 | 2026-08-12 14:08 | 29.78 | 29.79 | 29.79 | 29.78 | 364.0 | 1084279.0 | 1084279.0 | 0.03 | longbridge-kline |
| 190 | 600114 | 2026-08-12 14:09 | 29.79 | 29.79 | 29.8 | 29.76 | 185.0 | 551047.0 | 551047.0 | 0.0 | longbridge-kline |
| 191 | 600114 | 2026-08-12 14:10 | 29.78 | 29.78 | 29.78 | 29.76 | 344.0 | 1024270.0 | 1024270.0 | -0.03 | longbridge-kline |
| 192 | 600114 | 2026-08-12 14:11 | 29.78 | 29.75 | 29.78 | 29.75 | 416.0 | 1237969.0 | 1237969.0 | -0.1 | longbridge-kline |
| 193 | 600114 | 2026-08-12 14:12 | 29.76 | 29.75 | 29.76 | 29.74 | 285.0 | 847863.0 | 847863.0 | 0.0 | longbridge-kline |
| 194 | 600114 | 2026-08-12 14:13 | 29.73 | 29.71 | 29.73 | 29.71 | 746.0 | 2217365.0 | 2217365.0 | -0.13 | longbridge-kline |
| 195 | 600114 | 2026-08-12 14:14 | 29.74 | 29.74 | 29.74 | 29.72 | 297.0 | 883254.0 | 883254.0 | 0.1 | longbridge-kline |
| 196 | 600114 | 2026-08-12 14:15 | 29.74 | 29.74 | 29.74 | 29.73 | 240.0 | 713688.0 | 713688.0 | 0.0 | longbridge-kline |
| 197 | 600114 | 2026-08-12 14:16 | 29.74 | 29.75 | 29.75 | 29.73 | 136.0 | 404434.0 | 404434.0 | 0.03 | longbridge-kline |
| 198 | 600114 | 2026-08-12 14:17 | 29.73 | 29.75 | 29.75 | 29.73 | 97.0 | 288462.0 | 288462.0 | 0.0 | longbridge-kline |
| 199 | 600114 | 2026-08-12 14:18 | 29.75 | 29.78 | 29.78 | 29.75 | 773.0 | 2301707.0 | 2301707.0 | 0.1 | longbridge-kline |
| 200 | 600114 | 2026-08-12 14:19 | 29.8 | 29.79 | 29.8 | 29.75 | 178.0 | 529872.0 | 529872.0 | 0.03 | longbridge-kline |
| 201 | 600114 | 2026-08-12 14:20 | 29.8 | 29.77 | 29.8 | 29.77 | 93.0 | 276884.0 | 276884.0 | -0.07 | longbridge-kline |
| 202 | 600114 | 2026-08-12 14:21 | 29.78 | 29.77 | 29.78 | 29.76 | 152.0 | 452559.0 | 452559.0 | 0.0 | longbridge-kline |
| 203 | 600114 | 2026-08-12 14:22 | 29.78 | 29.84 | 29.84 | 29.78 | 264.0 | 786842.0 | 786842.0 | 0.24 | longbridge-kline |
| 204 | 600114 | 2026-08-12 14:23 | 29.82 | 29.82 | 29.86 | 29.82 | 733.0 | 2188601.0 | 2188601.0 | -0.07 | longbridge-kline |
| 205 | 600114 | 2026-08-12 14:24 | 29.83 | 29.86 | 29.86 | 29.81 | 235.0 | 701220.0 | 701220.0 | 0.13 | longbridge-kline |
| 206 | 600114 | 2026-08-12 14:25 | 29.85 | 29.83 | 29.86 | 29.81 | 782.0 | 2334656.0 | 2334656.0 | -0.1 | longbridge-kline |
| 207 | 600114 | 2026-08-12 14:26 | 29.84 | 29.9 | 29.9 | 29.83 | 507.0 | 1514491.0 | 1514491.0 | 0.23 | longbridge-kline |
| 208 | 600114 | 2026-08-12 14:27 | 29.9 | 29.9 | 29.92 | 29.89 | 144.0 | 430602.0 | 430602.0 | 0.0 | longbridge-kline |
| 209 | 600114 | 2026-08-12 14:28 | 29.9 | 29.92 | 29.92 | 29.89 | 131.0 | 391809.0 | 391809.0 | 0.07 | longbridge-kline |
| 210 | 600114 | 2026-08-12 14:29 | 29.91 | 29.93 | 29.94 | 29.91 | 179.0 | 535734.0 | 535734.0 | 0.03 | longbridge-kline |
| 211 | 600114 | 2026-08-12 14:30 | 29.94 | 29.89 | 29.94 | 29.89 | 256.0 | 765641.0 | 765641.0 | -0.13 | longbridge-kline |
| 212 | 600114 | 2026-08-12 14:31 | 29.9 | 29.89 | 29.91 | 29.88 | 228.0 | 681722.0 | 681722.0 | 0.0 | longbridge-kline |
| 213 | 600114 | 2026-08-12 14:32 | 29.9 | 29.9 | 29.9 | 29.85 | 503.0 | 1502112.0 | 1502112.0 | 0.03 | longbridge-kline |
| 214 | 600114 | 2026-08-12 14:33 | 29.9 | 29.84 | 29.9 | 29.84 | 1159.0 | 3462578.0 | 3462578.0 | -0.2 | longbridge-kline |
| 215 | 600114 | 2026-08-12 14:34 | 29.87 | 29.85 | 29.87 | 29.84 | 106.0 | 316397.0 | 316397.0 | 0.03 | longbridge-kline |
| 216 | 600114 | 2026-08-12 14:35 | 29.85 | 29.85 | 29.87 | 29.83 | 169.0 | 504477.0 | 504477.0 | 0.0 | longbridge-kline |
| 217 | 600114 | 2026-08-12 14:36 | 29.85 | 29.83 | 29.85 | 29.83 | 250.0 | 745968.0 | 745968.0 | -0.07 | longbridge-kline |
| 218 | 600114 | 2026-08-12 14:37 | 29.83 | 29.86 | 29.87 | 29.83 | 209.0 | 623932.0 | 623932.0 | 0.1 | longbridge-kline |
| 219 | 600114 | 2026-08-12 14:38 | 29.86 | 29.87 | 29.87 | 29.83 | 264.0 | 788227.0 | 788227.0 | 0.03 | longbridge-kline |
| 220 | 600114 | 2026-08-12 14:39 | 29.87 | 29.85 | 29.91 | 29.85 | 652.0 | 1947586.0 | 1947586.0 | -0.07 | longbridge-kline |
| 221 | 600114 | 2026-08-12 14:40 | 29.9 | 29.87 | 29.9 | 29.87 | 243.0 | 726187.0 | 726187.0 | 0.07 | longbridge-kline |
| 222 | 600114 | 2026-08-12 14:41 | 29.87 | 29.88 | 29.89 | 29.87 | 478.0 | 1428310.0 | 1428310.0 | 0.03 | longbridge-kline |
| 223 | 600114 | 2026-08-12 14:42 | 29.87 | 29.87 | 29.88 | 29.85 | 588.0 | 1756284.0 | 1756284.0 | -0.03 | longbridge-kline |
| 224 | 600114 | 2026-08-12 14:43 | 29.87 | 29.86 | 29.88 | 29.86 | 132.0 | 394332.0 | 394332.0 | -0.03 | longbridge-kline |
| 225 | 600114 | 2026-08-12 14:44 | 29.86 | 29.88 | 29.88 | 29.86 | 223.0 | 666163.0 | 666163.0 | 0.07 | longbridge-kline |
| 226 | 600114 | 2026-08-12 14:45 | 29.88 | 29.89 | 29.91 | 29.87 | 977.0 | 2920649.0 | 2920649.0 | 0.03 | longbridge-kline |
| 227 | 600114 | 2026-08-12 14:46 | 29.89 | 29.9 | 29.91 | 29.88 | 422.0 | 1261842.0 | 1261842.0 | 0.03 | longbridge-kline |
| 228 | 600114 | 2026-08-12 14:47 | 29.89 | 29.89 | 29.91 | 29.87 | 577.0 | 1724203.0 | 1724203.0 | -0.03 | longbridge-kline |
| 229 | 600114 | 2026-08-12 14:48 | 29.9 | 29.88 | 29.91 | 29.88 | 465.0 | 1389891.0 | 1389891.0 | -0.03 | longbridge-kline |
| 230 | 600114 | 2026-08-12 14:49 | 29.88 | 29.88 | 29.91 | 29.88 | 258.0 | 771246.0 | 771246.0 | 0.0 | longbridge-kline |
| 231 | 600114 | 2026-08-12 14:50 | 29.88 | 29.9 | 29.92 | 29.88 | 899.0 | 2688568.0 | 2688568.0 | 0.07 | longbridge-kline |
| 232 | 600114 | 2026-08-12 14:51 | 29.91 | 29.91 | 29.92 | 29.9 | 568.0 | 1698509.0 | 1698509.0 | 0.03 | longbridge-kline |
| 233 | 600114 | 2026-08-12 14:52 | 29.91 | 29.93 | 29.93 | 29.91 | 667.0 | 1995652.0 | 1995652.0 | 0.07 | longbridge-kline |
| 234 | 600114 | 2026-08-12 14:53 | 29.92 | 29.93 | 29.94 | 29.92 | 909.0 | 2720737.0 | 2720737.0 | 0.0 | longbridge-kline |
| 235 | 600114 | 2026-08-12 14:54 | 29.93 | 29.92 | 29.93 | 29.91 | 972.0 | 2908453.0 | 2908453.0 | -0.03 | longbridge-kline |
| 236 | 600114 | 2026-08-12 14:55 | 29.92 | 29.91 | 29.92 | 29.91 | 923.0 | 2761048.0 | 2761048.0 | -0.03 | longbridge-kline |
| 237 | 600114 | 2026-08-12 14:56 | 29.91 | 29.91 | 29.92 | 29.9 | 673.0 | 2013327.0 | 2013327.0 | 0.0 | longbridge-kline |
| 238 | 600114 | 2026-08-12 14:57 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 600114 | 2026-08-12 14:58 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 600114 | 2026-08-12 14:59 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 600114 | 2026-08-12 15:00 | 29.88 | 29.88 | 29.88 | 29.88 | 1708.0 | 5103504.0 | 5103504.0 | -0.1 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 600114 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:09:02 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600114 | 20260806 15:00 | 28.6 | 28.61 | 29.13 | 28.27 | 186956.0 | 535763718.0 | 535763718.0 | -1.55 | daily-kline-proxy |
| 2 | 600114 | 20260807 15:00 | 29.8 | 29.42 | 30.64 | 28.85 | 269201.0 | 796396382.0 | 796396382.0 | 2.83 | daily-kline-proxy |
| 3 | 600114 | 20260810 15:00 | 29.37 | 29.53 | 29.85 | 28.79 | 175937.0 | 514557499.0 | 514557499.0 | 0.37 | daily-kline-proxy |
| 4 | 600114 | 20260811 15:00 | 29.3 | 29.91 | 30.98 | 29.1 | 201890.0 | 609119938.0 | 609119938.0 | 1.29 | daily-kline-proxy |
| 5 | 600114 | 20260812 15:00 | 29.92 | 29.88 | 30.39 | 29.71 | 139566.0 | 418909178.0 | 418909178.0 | -0.1 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 29.88 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.747 |

###### support

- 数量：5

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 24.2241 | 23.4771 | 24.9711 | 摆动低点 | 强 | 78 | 2026-07-29 | 5 | 0.97 | 19.96 | 18.93 |
| 2 | 27.4803 | 26.7333 | 28.2273 | 均线共振区 | 中 | 62 | 近20日 | 22 | 0.74 | 8.84 | 8.03 |
| 3 | 25.36 | 24.613 | 26.107 | 摆动低点 | 中 | 51 | 2026-03-24 | 12 | 0.83 | 16.01 | 15.13 |
| 4 | 26.145 | 25.398 | 26.892 | 成交密集区 | 中 | 49 | 2026-07-31 | 18 | 0.74 | 12.95 | 12.5 |
| 5 | 29.18 | 28.433 | 29.927 | 摆动低点 | 弱 | 41 | 2026-03-09 | 18 | 0.78 | 2.5 | 2.34 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点
- 4. 20日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰5次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约20.0%
- 5. 距离现价约18.9%

###### 第 2 项嵌套字段

###### sources

- 数量：3

- 1. 向下缺口下沿
- 2. 向下缺口上沿
- 3. MA20

###### reasons

- 数量：5

- 1. 来源: 向下缺口下沿、向下缺口上沿、MA20
- 2. 近126根K线触碰22次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约8.8%
- 5. 距离现价约8.0%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约16.0%
- 5. 距离现价约15.1%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约12.9%
- 5. 距离现价约12.5%

###### 第 5 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约2.5%
- 5. 距离现价约2.3%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 36.1954 | 35.4484 | 36.9424 | 成交密集区 | 强 | 74 | 2026-07-06 | 18 | 1.46 | 14.38 | 21.14 |
| 2 | 31.3377 | 30.5907 | 32.0847 | 均线共振区 | 中 | 70 | 近250日 | 38 | 0.72 | 19.68 | 4.88 |
| 3 | 32.8024 | 32.0554 | 33.5494 | 均线共振区 | 中 | 68 | 近120日 | 36 | 0.86 | 23.27 | 9.78 |
| 4 | 34.9367 | 34.1897 | 35.6837 | 均线共振区 | 中 | 62 | 近60日 | 24 | 1.12 | 22.0 | 16.92 |
| 5 | 39.9294 | 39.1824 | 40.6764 | 成交密集区 | 中 | 55 | 2026-06-12 | 17 | 1.88 | 9.42 | 33.63 |
| 6 | 33.615 | 32.868 | 34.362 | 成交密集区 | 中 | 51 | 2026-07-10 | 25 | 0.97 | 18.93 | 12.5 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约14.4%
- 5. 距离现价约21.1%

###### 第 2 项嵌套字段

###### sources

- 数量：8

- 1. 跌破低点反压
- 2. 成交密集区
- 3. 20日高点
- 4. 向下缺口下沿
- 5. 向上缺口下沿
- 6. 向上缺口上沿
- 7. 向下缺口上沿
- 8. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、20日高点
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约19.7%
- 5. 距离现价约4.9%

###### 第 3 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 成交密集区
- 3. MA120

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区、MA120
- 2. 近126根K线触碰36次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约23.3%
- 5. 距离现价约9.8%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA60

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA60
- 2. 近126根K线触碰24次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约22.0%
- 5. 距离现价约16.9%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 摆动高点
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区
- 2. 近126根K线触碰17次
- 3. 触碰区成交量约为均量1.9倍
- 4. 触碰后最大回落约9.4%
- 5. 距离现价约33.6%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰25次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约18.9%
- 5. 距离现价约12.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 45.44 |
| `low` | 24.15 |
| `high_date` | 2026-06-18 |
| `low_date` | 2026-07-21 |
| `position_pct` | 26.91 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241210 | 16.868 |
| 2 | 20241211 | 16.988 |
| 3 | 20241212 | 16.994 |
| 4 | 20241213 | 16.834 |
| 5 | 20241216 | 16.632 |
| 6 | 20241217 | 16.374 |
| 7 | 20241218 | 16.13 |
| 8 | 20241219 | 15.87 |
| 9 | 20241220 | 15.8 |
| 10 | 20241223 | 15.704 |
| 11 | 20241224 | 15.756 |
| 12 | 20241225 | 15.726 |
| 13 | 20241226 | 15.778 |
| 14 | 20241227 | 15.866 |
| 15 | 20241230 | 16.03 |
| 16 | 20241231 | 15.966 |
| 17 | 20250102 | 15.87 |
| 18 | 20250103 | 15.628 |
| 19 | 20250106 | 15.264 |
| 20 | 20250107 | 14.97 |
| 21 | 20250108 | 14.808 |
| 22 | 20250109 | 14.788 |
| 23 | 20250110 | 14.826 |
| 24 | 20250113 | 14.844 |
| 25 | 20250114 | 15.014 |
| 26 | 20250115 | 15.256 |
| 27 | 20250116 | 15.426 |
| 28 | 20250117 | 15.558 |
| 29 | 20250120 | 15.74 |
| 30 | 20250121 | 15.978 |
| 31 | 20250122 | 16.108 |
| 32 | 20250123 | 16.29 |
| 33 | 20250124 | 16.588 |
| 34 | 20250127 | 16.782 |
| 35 | 20250205 | 16.964 |
| 36 | 20250206 | 17.552 |
| 37 | 20250207 | 18.228 |
| 38 | 20250210 | 18.746 |
| 39 | 20250211 | 19.46 |
| 40 | 20250212 | 19.95 |
| 41 | 20250213 | 19.906 |
| 42 | 20250214 | 19.678 |
| 43 | 20250217 | 19.76 |
| 44 | 20250218 | 19.65 |
| 45 | 20250219 | 19.758 |
| 46 | 20250220 | 20.236 |
| 47 | 20250221 | 21.058 |
| 48 | 20250224 | 21.852 |
| 49 | 20250311 | 22.478 |
| 50 | 20250312 | 22.754 |
| 51 | 20250313 | 22.732 |
| 52 | 20250314 | 22.502 |
| 53 | 20250317 | 22.21 |
| 54 | 20250318 | 22.25 |
| 55 | 20250319 | 22.316 |
| 56 | 20250320 | 22.204 |
| 57 | 20250321 | 21.686 |
| 58 | 20250324 | 21.09 |
| 59 | 20250325 | 20.278 |
| 60 | 20250326 | 19.592 |
| 61 | 20250327 | 19.186 |
| 62 | 20250328 | 19.094 |
| 63 | 20250331 | 19.136 |
| 64 | 20250401 | 19.402 |
| 65 | 20250402 | 19.642 |
| 66 | 20250403 | 19.746 |
| 67 | 20250407 | 19.482 |
| 68 | 20250408 | 18.834 |
| 69 | 20250409 | 18.208 |
| 70 | 20250410 | 17.634 |
| 71 | 20250411 | 17.344 |
| 72 | 20250414 | 17.47 |
| 73 | 20250415 | 17.73 |
| 74 | 20250416 | 17.82 |
| 75 | 20250417 | 17.814 |
| 76 | 20250418 | 17.698 |
| 77 | 20250421 | 17.714 |
| 78 | 20250422 | 17.724 |
| 79 | 20250423 | 17.934 |
| 80 | 20250424 | 18.12 |
| 81 | 20250425 | 18.422 |
| 82 | 20250428 | 18.512 |
| 83 | 20250429 | 18.778 |
| 84 | 20250430 | 18.942 |
| 85 | 20250506 | 19.404 |
| 86 | 20250507 | 19.686 |
| 87 | 20250508 | 20.0 |
| 88 | 20250509 | 20.078 |
| 89 | 20250512 | 20.192 |
| 90 | 20250513 | 20.046 |
| 91 | 20250514 | 19.916 |
| 92 | 20250515 | 19.796 |
| 93 | 20250516 | 19.872 |
| 94 | 20250519 | 19.794 |
| 95 | 20250520 | 19.81 |
| 96 | 20250521 | 19.9 |
| 97 | 20250522 | 19.976 |
| 98 | 20250523 | 19.942 |
| 99 | 20250526 | 20.042 |
| 100 | 20250527 | 19.916 |
| 101 | 20250528 | 19.722 |
| 102 | 20250529 | 19.566 |
| 103 | 20250530 | 19.318 |
| 104 | 20250603 | 19.044 |
| 105 | 20250604 | 18.946 |
| 106 | 20250605 | 18.9 |
| 107 | 20250606 | 18.826 |
| 108 | 20250609 | 18.85 |
| 109 | 20250610 | 18.728 |
| 110 | 20250611 | 18.756 |
| 111 | 20250612 | 18.748 |
| 112 | 20250613 | 18.722 |
| 113 | 20250616 | 18.798 |
| 114 | 20250617 | 19.03 |
| 115 | 20250618 | 19.148 |
| 116 | 20250619 | 19.27 |
| 117 | 20250620 | 19.51 |
| 118 | 20250623 | 19.624 |
| 119 | 20250624 | 19.758 |
| 120 | 20250625 | 19.864 |
| 121 | 20250626 | 19.904 |
| 122 | 20250627 | 19.862 |
| 123 | 20250630 | 19.918 |
| 124 | 20250701 | 19.934 |
| 125 | 20250702 | 19.858 |
| 126 | 20250703 | 20.004 |
| 127 | 20250704 | 20.106 |
| 128 | 20250707 | 20.102 |
| 129 | 20250708 | 20.24 |
| 130 | 20250709 | 20.392 |
| 131 | 20250710 | 20.376 |
| 132 | 20250711 | 20.384 |
| 133 | 20250714 | 20.44 |
| 134 | 20250715 | 20.358 |
| 135 | 20250716 | 20.346 |
| 136 | 20250717 | 20.386 |
| 137 | 20250718 | 20.374 |
| 138 | 20250721 | 20.372 |
| 139 | 20250722 | 20.33 |
| 140 | 20250723 | 20.362 |
| 141 | 20250724 | 20.748 |
| 142 | 20250725 | 21.294 |
| 143 | 20250728 | 21.888 |
| 144 | 20250729 | 22.74 |
| 145 | 20250730 | 23.41 |
| 146 | 20250731 | 23.63 |
| 147 | 20250801 | 23.69 |
| 148 | 20250804 | 23.91 |
| 149 | 20250805 | 24.008 |
| 150 | 20250806 | 24.464 |
| 151 | 20250807 | 25.134 |
| 152 | 20250808 | 25.788 |
| 153 | 20250811 | 26.232 |
| 154 | 20250812 | 26.47 |
| 155 | 20250813 | 26.514 |
| 156 | 20250814 | 26.266 |
| 157 | 20250815 | 26.292 |
| 158 | 20250818 | 26.414 |
| 159 | 20250819 | 26.742 |
| 160 | 20250820 | 27.026 |
| 161 | 20250821 | 27.27 |
| 162 | 20250822 | 27.344 |
| 163 | 20250825 | 27.424 |
| 164 | 20250826 | 27.676 |
| 165 | 20250827 | 27.738 |
| 166 | 20250828 | 27.914 |
| 167 | 20250829 | 28.606 |
| 168 | 20250901 | 29.06 |
| 169 | 20250902 | 28.844 |
| 170 | 20250903 | 28.812 |
| 171 | 20250904 | 28.718 |
| 172 | 20250905 | 28.366 |
| 173 | 20250908 | 28.278 |
| 174 | 20250909 | 28.378 |
| 175 | 20250910 | 28.3 |
| 176 | 20250911 | 28.644 |
| 177 | 20250912 | 28.834 |
| 178 | 20250915 | 28.77 |
| 179 | 20250916 | 29.128 |
| 180 | 20250917 | 30.26 |
| 181 | 20250918 | 31.344 |
| 182 | 20250919 | 31.958 |
| 183 | 20250922 | 32.718 |
| 184 | 20250923 | 33.08 |
| 185 | 20250924 | 32.912 |
| 186 | 20250925 | 32.426 |
| 187 | 20250926 | 32.168 |
| 188 | 20250929 | 32.052 |
| 189 | 20250930 | 32.208 |
| 190 | 20251009 | 32.256 |
| 191 | 20251010 | 32.376 |
| 192 | 20251013 | 32.934 |
| 193 | 20251014 | 32.82 |
| 194 | 20251015 | 32.82 |
| 195 | 20251016 | 32.58 |
| 196 | 20251017 | 31.88 |
| 197 | 20251020 | 30.864 |
| 198 | 20251021 | 30.424 |
| 199 | 20251022 | 29.738 |
| 200 | 20251023 | 29.224 |
| 201 | 20251024 | 29.368 |
| 202 | 20251027 | 29.54 |
| 203 | 20251028 | 29.734 |
| 204 | 20251029 | 30.062 |
| 205 | 20251030 | 30.306 |
| 206 | 20251031 | 30.27 |
| 207 | 20251103 | 30.014 |
| 208 | 20251104 | 29.59 |
| 209 | 20251105 | 29.094 |
| 210 | 20251106 | 28.96 |
| 211 | 20251107 | 28.81 |
| 212 | 20251110 | 28.738 |
| 213 | 20251111 | 28.672 |
| 214 | 20251112 | 28.544 |
| 215 | 20251113 | 28.242 |
| 216 | 20251114 | 27.856 |
| 217 | 20251117 | 27.472 |
| 218 | 20251118 | 27.148 |
| 219 | 20251119 | 26.892 |
| 220 | 20251120 | 26.576 |
| 221 | 20251121 | 26.256 |
| 222 | 20251124 | 26.216 |
| 223 | 20251125 | 26.3 |
| 224 | 20251126 | 26.362 |
| 225 | 20251127 | 26.48 |
| 226 | 20251128 | 26.868 |
| 227 | 20251201 | 27.204 |
| 228 | 20251202 | 27.312 |
| 229 | 20251203 | 27.462 |
| 230 | 20251204 | 27.518 |
| 231 | 20251205 | 27.752 |
| 232 | 20251208 | 27.89 |
| 233 | 20251209 | 28.184 |
| 234 | 20251210 | 28.626 |
| 235 | 20251211 | 29.15 |
| 236 | 20251212 | 29.474 |
| 237 | 20251215 | 29.63 |
| 238 | 20251216 | 29.612 |
| 239 | 20251217 | 29.544 |
| 240 | 20251218 | 29.458 |
| 241 | 20251219 | 29.474 |
| 242 | 20251222 | 29.748 |
| 243 | 20251223 | 30.042 |
| 244 | 20251224 | 30.18 |
| 245 | 20251225 | 30.27 |
| 246 | 20251226 | 30.12 |
| 247 | 20251229 | 29.978 |
| 248 | 20251230 | 30.036 |
| 249 | 20251231 | 30.052 |
| 250 | 20260105 | 30.146 |
| 251 | 20260106 | 30.254 |
| 252 | 20260107 | 30.51 |
| 253 | 20260108 | 30.498 |
| 254 | 20260109 | 30.64 |
| 255 | 20260112 | 30.696 |
| 256 | 20260113 | 30.658 |
| 257 | 20260114 | 30.26 |
| 258 | 20260115 | 30.27 |
| 259 | 20260116 | 30.372 |
| 260 | 20260119 | 31.192 |
| 261 | 20260120 | 32.014 |
| 262 | 20260121 | 33.256 |
| 263 | 20260122 | 34.238 |
| 264 | 20260123 | 35.108 |
| 265 | 20260126 | 34.948 |
| 266 | 20260127 | 35.054 |
| 267 | 20260128 | 34.842 |
| 268 | 20260129 | 34.33 |
| 269 | 20260130 | 33.736 |
| 270 | 20260202 | 33.146 |
| 271 | 20260203 | 32.594 |
| 272 | 20260204 | 31.98 |
| 273 | 20260205 | 31.642 |
| 274 | 20260206 | 31.248 |
| 275 | 20260209 | 31.424 |
| 276 | 20260210 | 31.462 |
| 277 | 20260211 | 31.608 |
| 278 | 20260212 | 32.024 |
| 279 | 20260213 | 32.482 |
| 280 | 20260224 | 32.832 |
| 281 | 20260225 | 33.222 |
| 282 | 20260226 | 33.892 |
| 283 | 20260227 | 34.278 |
| 284 | 20260302 | 34.528 |
| 285 | 20260303 | 34.2 |
| 286 | 20260304 | 33.744 |
| 287 | 20260305 | 32.972 |
| 288 | 20260306 | 32.326 |
| 289 | 20260309 | 31.622 |
| 290 | 20260310 | 31.66 |
| 291 | 20260311 | 31.698 |
| 292 | 20260312 | 31.616 |
| 293 | 20260313 | 31.34 |
| 294 | 20260316 | 31.178 |
| 295 | 20260317 | 30.58 |
| 296 | 20260318 | 30.132 |
| 297 | 20260319 | 29.516 |
| 298 | 20260320 | 28.916 |
| 299 | 20260323 | 28.126 |
| 300 | 20260324 | 27.562 |
| 301 | 20260325 | 27.006 |
| 302 | 20260326 | 26.704 |
| 303 | 20260327 | 26.666 |
| 304 | 20260330 | 26.97 |
| 305 | 20260331 | 27.208 |
| 306 | 20260401 | 27.496 |
| 307 | 20260402 | 27.6 |
| 308 | 20260403 | 27.528 |
| 309 | 20260407 | 27.398 |
| 310 | 20260408 | 27.854 |
| 311 | 20260409 | 28.152 |
| 312 | 20260410 | 28.794 |
| 313 | 20260413 | 29.458 |
| 314 | 20260414 | 30.408 |
| 315 | 20260415 | 30.616 |
| 316 | 20260416 | 30.88 |
| 317 | 20260417 | 31.086 |
| 318 | 20260420 | 31.322 |
| 319 | 20260421 | 31.366 |
| 320 | 20260422 | 31.73 |
| 321 | 20260423 | 32.028 |
| 322 | 20260424 | 32.326 |
| 323 | 20260427 | 32.692 |
| 324 | 20260428 | 32.756 |
| 325 | 20260429 | 32.72 |
| 326 | 20260430 | 32.964 |
| 327 | 20260506 | 33.092 |
| 328 | 20260507 | 33.338 |
| 329 | 20260508 | 33.8 |
| 330 | 20260511 | 34.216 |
| 331 | 20260512 | 34.42 |
| 332 | 20260513 | 34.676 |
| 333 | 20260514 | 34.376 |
| 334 | 20260515 | 34.068 |
| 335 | 20260518 | 33.53 |
| 336 | 20260519 | 33.264 |
| 337 | 20260520 | 32.87 |
| 338 | 20260521 | 33.18 |
| 339 | 20260522 | 34.056 |
| 340 | 20260525 | 35.506 |
| 341 | 20260526 | 36.664 |
| 342 | 20260527 | 37.82 |
| 343 | 20260528 | 38.798 |
| 344 | 20260529 | 38.632 |
| 345 | 20260601 | 37.872 |
| 346 | 20260602 | 37.778 |
| 347 | 20260603 | 37.888 |
| 348 | 20260604 | 37.9 |
| 349 | 20260605 | 38.654 |
| 350 | 20260608 | 39.588 |
| 351 | 20260609 | 40.246 |
| 352 | 20260610 | 40.444 |
| 353 | 20260611 | 40.466 |
| 354 | 20260612 | 40.102 |
| 355 | 20260615 | 40.56 |
| 356 | 20260616 | 40.614 |
| 357 | 20260617 | 41.22 |
| 358 | 20260618 | 42.046 |
| 359 | 20260622 | 42.822 |
| 360 | 20260623 | 42.88 |
| 361 | 20260624 | 42.932 |
| 362 | 20260625 | 42.598 |
| 363 | 20260626 | 41.832 |
| 364 | 20260629 | 40.72 |
| 365 | 20260630 | 39.77 |
| 366 | 20260701 | 38.5 |
| 367 | 20260702 | 37.542 |
| 368 | 20260703 | 37.084 |
| 369 | 20260706 | 36.94 |
| 370 | 20260707 | 36.422 |
| 371 | 20260708 | 35.716 |
| 372 | 20260709 | 35.218 |
| 373 | 20260710 | 34.22 |
| 374 | 20260713 | 33.184 |
| 375 | 20260714 | 32.556 |
| 376 | 20260715 | 32.244 |
| 377 | 20260716 | 31.282 |
| 378 | 20260717 | 30.184 |
| 379 | 20260720 | 29.02 |
| 380 | 20260721 | 28.04 |
| 381 | 20260722 | 27.066 |
| 382 | 20260723 | 26.502 |
| 383 | 20260724 | 26.202 |
| 384 | 20260727 | 26.42 |
| 385 | 20260728 | 26.014 |
| 386 | 20260729 | 25.908 |
| 387 | 20260730 | 25.57 |
| 388 | 20260731 | 25.712 |
| 389 | 20260803 | 25.906 |
| 390 | 20260804 | 26.526 |
| 391 | 20260805 | 27.184 |
| 392 | 20260806 | 27.912 |
| 393 | 20260807 | 28.504 |
| 394 | 20260810 | 28.964 |
| 395 | 20260811 | 29.306 |
| 396 | 20260812 | 29.47 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241217 | 16.621 |
| 2 | 20241218 | 16.559 |
| 3 | 20241219 | 16.432 |
| 4 | 20241220 | 16.317 |
| 5 | 20241223 | 16.168 |
| 6 | 20241224 | 16.065 |
| 7 | 20241225 | 15.928 |
| 8 | 20241226 | 15.824 |
| 9 | 20241227 | 15.833 |
| 10 | 20241230 | 15.867 |
| 11 | 20241231 | 15.861 |
| 12 | 20250102 | 15.798 |
| 13 | 20250103 | 15.703 |
| 14 | 20250106 | 15.565 |
| 15 | 20250107 | 15.5 |
| 16 | 20250108 | 15.387 |
| 17 | 20250109 | 15.329 |
| 18 | 20250110 | 15.227 |
| 19 | 20250113 | 15.054 |
| 20 | 20250114 | 14.992 |
| 21 | 20250115 | 15.032 |
| 22 | 20250116 | 15.107 |
| 23 | 20250117 | 15.192 |
| 24 | 20250120 | 15.292 |
| 25 | 20250121 | 15.496 |
| 26 | 20250122 | 15.682 |
| 27 | 20250123 | 15.858 |
| 28 | 20250124 | 16.073 |
| 29 | 20250127 | 16.261 |
| 30 | 20250205 | 16.471 |
| 31 | 20250206 | 16.83 |
| 32 | 20250207 | 17.259 |
| 33 | 20250210 | 17.667 |
| 34 | 20250211 | 18.121 |
| 35 | 20250212 | 18.457 |
| 36 | 20250213 | 18.729 |
| 37 | 20250214 | 18.953 |
| 38 | 20250217 | 19.253 |
| 39 | 20250218 | 19.555 |
| 40 | 20250219 | 19.854 |
| 41 | 20250220 | 20.071 |
| 42 | 20250221 | 20.368 |
| 43 | 20250224 | 20.806 |
| 44 | 20250311 | 21.064 |
| 45 | 20250312 | 21.256 |
| 46 | 20250313 | 21.484 |
| 47 | 20250314 | 21.78 |
| 48 | 20250317 | 22.031 |
| 49 | 20250318 | 22.364 |
| 50 | 20250319 | 22.535 |
| 51 | 20250320 | 22.468 |
| 52 | 20250321 | 22.094 |
| 53 | 20250324 | 21.65 |
| 54 | 20250325 | 21.264 |
| 55 | 20250326 | 20.954 |
| 56 | 20250327 | 20.695 |
| 57 | 20250328 | 20.39 |
| 58 | 20250331 | 20.113 |
| 59 | 20250401 | 19.84 |
| 60 | 20250402 | 19.617 |
| 61 | 20250403 | 19.466 |
| 62 | 20250407 | 19.288 |
| 63 | 20250408 | 18.985 |
| 64 | 20250409 | 18.805 |
| 65 | 20250410 | 18.638 |
| 66 | 20250411 | 18.545 |
| 67 | 20250414 | 18.476 |
| 68 | 20250415 | 18.282 |
| 69 | 20250416 | 18.014 |
| 70 | 20250417 | 17.724 |
| 71 | 20250418 | 17.521 |
| 72 | 20250421 | 17.592 |
| 73 | 20250422 | 17.727 |
| 74 | 20250423 | 17.877 |
| 75 | 20250424 | 17.967 |
| 76 | 20250425 | 18.06 |
| 77 | 20250428 | 18.113 |
| 78 | 20250429 | 18.251 |
| 79 | 20250430 | 18.438 |
| 80 | 20250506 | 18.762 |
| 81 | 20250507 | 19.054 |
| 82 | 20250508 | 19.256 |
| 83 | 20250509 | 19.428 |
| 84 | 20250512 | 19.567 |
| 85 | 20250513 | 19.725 |
| 86 | 20250514 | 19.801 |
| 87 | 20250515 | 19.898 |
| 88 | 20250516 | 19.975 |
| 89 | 20250519 | 19.993 |
| 90 | 20250520 | 19.928 |
| 91 | 20250521 | 19.908 |
| 92 | 20250522 | 19.886 |
| 93 | 20250523 | 19.907 |
| 94 | 20250526 | 19.918 |
| 95 | 20250527 | 19.863 |
| 96 | 20250528 | 19.811 |
| 97 | 20250529 | 19.771 |
| 98 | 20250530 | 19.63 |
| 99 | 20250603 | 19.543 |
| 100 | 20250604 | 19.431 |
| 101 | 20250605 | 19.311 |
| 102 | 20250606 | 19.196 |
| 103 | 20250609 | 19.084 |
| 104 | 20250610 | 18.886 |
| 105 | 20250611 | 18.851 |
| 106 | 20250612 | 18.824 |
| 107 | 20250613 | 18.774 |
| 108 | 20250616 | 18.824 |
| 109 | 20250617 | 18.879 |
| 110 | 20250618 | 18.952 |
| 111 | 20250619 | 19.009 |
| 112 | 20250620 | 19.116 |
| 113 | 20250623 | 19.211 |
| 114 | 20250624 | 19.394 |
| 115 | 20250625 | 19.506 |
| 116 | 20250626 | 19.587 |
| 117 | 20250627 | 19.686 |
| 118 | 20250630 | 19.771 |
| 119 | 20250701 | 19.846 |
| 120 | 20250702 | 19.861 |
| 121 | 20250703 | 19.954 |
| 122 | 20250704 | 19.984 |
| 123 | 20250707 | 20.01 |
| 124 | 20250708 | 20.087 |
| 125 | 20250709 | 20.125 |
| 126 | 20250710 | 20.19 |
| 127 | 20250711 | 20.245 |
| 128 | 20250714 | 20.271 |
| 129 | 20250715 | 20.299 |
| 130 | 20250716 | 20.369 |
| 131 | 20250717 | 20.381 |
| 132 | 20250718 | 20.379 |
| 133 | 20250721 | 20.406 |
| 134 | 20250722 | 20.344 |
| 135 | 20250723 | 20.354 |
| 136 | 20250724 | 20.567 |
| 137 | 20250725 | 20.834 |
| 138 | 20250728 | 21.13 |
| 139 | 20250729 | 21.535 |
| 140 | 20250730 | 21.886 |
| 141 | 20250731 | 22.189 |
| 142 | 20250801 | 22.492 |
| 143 | 20250804 | 22.899 |
| 144 | 20250805 | 23.374 |
| 145 | 20250806 | 23.937 |
| 146 | 20250807 | 24.382 |
| 147 | 20250808 | 24.739 |
| 148 | 20250811 | 25.071 |
| 149 | 20250812 | 25.239 |
| 150 | 20250813 | 25.489 |
| 151 | 20250814 | 25.7 |
| 152 | 20250815 | 26.04 |
| 153 | 20250818 | 26.323 |
| 154 | 20250819 | 26.606 |
| 155 | 20250820 | 26.77 |
| 156 | 20250821 | 26.768 |
| 157 | 20250822 | 26.818 |
| 158 | 20250825 | 26.919 |
| 159 | 20250826 | 27.209 |
| 160 | 20250827 | 27.382 |
| 161 | 20250828 | 27.592 |
| 162 | 20250829 | 27.975 |
| 163 | 20250901 | 28.242 |
| 164 | 20250902 | 28.26 |
| 165 | 20250903 | 28.275 |
| 166 | 20250904 | 28.316 |
| 167 | 20250905 | 28.486 |
| 168 | 20250908 | 28.669 |
| 169 | 20250909 | 28.611 |
| 170 | 20250910 | 28.556 |
| 171 | 20250911 | 28.681 |
| 172 | 20250912 | 28.6 |
| 173 | 20250915 | 28.524 |
| 174 | 20250916 | 28.753 |
| 175 | 20250917 | 29.28 |
| 176 | 20250918 | 29.994 |
| 177 | 20250919 | 30.396 |
| 178 | 20250922 | 30.744 |
| 179 | 20250923 | 31.104 |
| 180 | 20250924 | 31.586 |
| 181 | 20250925 | 31.885 |
| 182 | 20250926 | 32.063 |
| 183 | 20250929 | 32.385 |
| 184 | 20250930 | 32.644 |
| 185 | 20251009 | 32.584 |
| 186 | 20251010 | 32.401 |
| 187 | 20251013 | 32.551 |
| 188 | 20251014 | 32.436 |
| 189 | 20251015 | 32.514 |
| 190 | 20251016 | 32.418 |
| 191 | 20251017 | 32.128 |
| 192 | 20251020 | 31.899 |
| 193 | 20251021 | 31.622 |
| 194 | 20251022 | 31.279 |
| 195 | 20251023 | 30.902 |
| 196 | 20251024 | 30.624 |
| 197 | 20251027 | 30.202 |
| 198 | 20251028 | 30.079 |
| 199 | 20251029 | 29.9 |
| 200 | 20251030 | 29.765 |
| 201 | 20251031 | 29.819 |
| 202 | 20251103 | 29.777 |
| 203 | 20251104 | 29.662 |
| 204 | 20251105 | 29.578 |
| 205 | 20251106 | 29.633 |
| 206 | 20251107 | 29.54 |
| 207 | 20251110 | 29.376 |
| 208 | 20251111 | 29.131 |
| 209 | 20251112 | 28.819 |
| 210 | 20251113 | 28.601 |
| 211 | 20251114 | 28.333 |
| 212 | 20251117 | 28.105 |
| 213 | 20251118 | 27.91 |
| 214 | 20251119 | 27.718 |
| 215 | 20251120 | 27.409 |
| 216 | 20251121 | 27.056 |
| 217 | 20251124 | 26.844 |
| 218 | 20251125 | 26.724 |
| 219 | 20251126 | 26.627 |
| 220 | 20251127 | 26.528 |
| 221 | 20251128 | 26.562 |
| 222 | 20251201 | 26.71 |
| 223 | 20251202 | 26.806 |
| 224 | 20251203 | 26.912 |
| 225 | 20251204 | 26.999 |
| 226 | 20251205 | 27.31 |
| 227 | 20251208 | 27.547 |
| 228 | 20251209 | 27.748 |
| 229 | 20251210 | 28.044 |
| 230 | 20251211 | 28.334 |
| 231 | 20251212 | 28.613 |
| 232 | 20251215 | 28.76 |
| 233 | 20251216 | 28.898 |
| 234 | 20251217 | 29.085 |
| 235 | 20251218 | 29.304 |
| 236 | 20251219 | 29.474 |
| 237 | 20251222 | 29.689 |
| 238 | 20251223 | 29.827 |
| 239 | 20251224 | 29.862 |
| 240 | 20251225 | 29.864 |
| 241 | 20251226 | 29.797 |
| 242 | 20251229 | 29.863 |
| 243 | 20251230 | 30.039 |
| 244 | 20251231 | 30.116 |
| 245 | 20260105 | 30.208 |
| 246 | 20260106 | 30.187 |
| 247 | 20260107 | 30.244 |
| 248 | 20260108 | 30.267 |
| 249 | 20260109 | 30.346 |
| 250 | 20260112 | 30.421 |
| 251 | 20260113 | 30.456 |
| 252 | 20260114 | 30.385 |
| 253 | 20260115 | 30.384 |
| 254 | 20260116 | 30.506 |
| 255 | 20260119 | 30.944 |
| 256 | 20260120 | 31.336 |
| 257 | 20260121 | 31.758 |
| 258 | 20260122 | 32.254 |
| 259 | 20260123 | 32.74 |
| 260 | 20260126 | 33.07 |
| 261 | 20260127 | 33.534 |
| 262 | 20260128 | 34.049 |
| 263 | 20260129 | 34.284 |
| 264 | 20260130 | 34.422 |
| 265 | 20260202 | 34.047 |
| 266 | 20260203 | 33.824 |
| 267 | 20260204 | 33.411 |
| 268 | 20260205 | 32.986 |
| 269 | 20260206 | 32.492 |
| 270 | 20260209 | 32.285 |
| 271 | 20260210 | 32.028 |
| 272 | 20260211 | 31.794 |
| 273 | 20260212 | 31.833 |
| 274 | 20260213 | 31.865 |
| 275 | 20260224 | 32.128 |
| 276 | 20260225 | 32.342 |
| 277 | 20260226 | 32.75 |
| 278 | 20260227 | 33.151 |
| 279 | 20260302 | 33.505 |
| 280 | 20260303 | 33.516 |
| 281 | 20260304 | 33.483 |
| 282 | 20260305 | 33.432 |
| 283 | 20260306 | 33.302 |
| 284 | 20260309 | 33.075 |
| 285 | 20260310 | 32.93 |
| 286 | 20260311 | 32.721 |
| 287 | 20260312 | 32.294 |
| 288 | 20260313 | 31.833 |
| 289 | 20260316 | 31.4 |
| 290 | 20260317 | 31.12 |
| 291 | 20260318 | 30.915 |
| 292 | 20260319 | 30.566 |
| 293 | 20260320 | 30.128 |
| 294 | 20260323 | 29.652 |
| 295 | 20260324 | 29.071 |
| 296 | 20260325 | 28.569 |
| 297 | 20260326 | 28.11 |
| 298 | 20260327 | 27.791 |
| 299 | 20260330 | 27.548 |
| 300 | 20260331 | 27.385 |
| 301 | 20260401 | 27.251 |
| 302 | 20260402 | 27.152 |
| 303 | 20260403 | 27.097 |
| 304 | 20260407 | 27.184 |
| 305 | 20260408 | 27.531 |
| 306 | 20260409 | 27.824 |
| 307 | 20260410 | 28.197 |
| 308 | 20260413 | 28.493 |
| 309 | 20260414 | 28.903 |
| 310 | 20260415 | 29.235 |
| 311 | 20260416 | 29.516 |
| 312 | 20260417 | 29.94 |
| 313 | 20260420 | 30.39 |
| 314 | 20260421 | 30.887 |
| 315 | 20260422 | 31.173 |
| 316 | 20260423 | 31.454 |
| 317 | 20260424 | 31.706 |
| 318 | 20260427 | 32.007 |
| 319 | 20260428 | 32.061 |
| 320 | 20260429 | 32.225 |
| 321 | 20260430 | 32.496 |
| 322 | 20260506 | 32.709 |
| 323 | 20260507 | 33.015 |
| 324 | 20260508 | 33.278 |
| 325 | 20260511 | 33.468 |
| 326 | 20260512 | 33.692 |
| 327 | 20260513 | 33.884 |
| 328 | 20260514 | 33.857 |
| 329 | 20260515 | 33.934 |
| 330 | 20260518 | 33.873 |
| 331 | 20260519 | 33.842 |
| 332 | 20260520 | 33.773 |
| 333 | 20260521 | 33.778 |
| 334 | 20260522 | 34.062 |
| 335 | 20260525 | 34.518 |
| 336 | 20260526 | 34.964 |
| 337 | 20260527 | 35.345 |
| 338 | 20260528 | 35.989 |
| 339 | 20260529 | 36.344 |
| 340 | 20260601 | 36.689 |
| 341 | 20260602 | 37.221 |
| 342 | 20260603 | 37.854 |
| 343 | 20260604 | 38.349 |
| 344 | 20260605 | 38.643 |
| 345 | 20260608 | 38.73 |
| 346 | 20260609 | 39.012 |
| 347 | 20260610 | 39.166 |
| 348 | 20260611 | 39.183 |
| 349 | 20260612 | 39.378 |
| 350 | 20260615 | 40.074 |
| 351 | 20260616 | 40.43 |
| 352 | 20260617 | 40.832 |
| 353 | 20260618 | 41.256 |
| 354 | 20260622 | 41.462 |
| 355 | 20260623 | 41.72 |
| 356 | 20260624 | 41.773 |
| 357 | 20260625 | 41.909 |
| 358 | 20260626 | 41.939 |
| 359 | 20260629 | 41.771 |
| 360 | 20260630 | 41.325 |
| 361 | 20260701 | 40.716 |
| 362 | 20260702 | 40.07 |
| 363 | 20260703 | 39.458 |
| 364 | 20260706 | 38.83 |
| 365 | 20260707 | 38.096 |
| 366 | 20260708 | 37.108 |
| 367 | 20260709 | 36.38 |
| 368 | 20260710 | 35.652 |
| 369 | 20260713 | 35.062 |
| 370 | 20260714 | 34.489 |
| 371 | 20260715 | 33.98 |
| 372 | 20260716 | 33.25 |
| 373 | 20260717 | 32.202 |
| 374 | 20260720 | 31.102 |
| 375 | 20260721 | 30.298 |
| 376 | 20260722 | 29.655 |
| 377 | 20260723 | 28.892 |
| 378 | 20260724 | 28.193 |
| 379 | 20260727 | 27.72 |
| 380 | 20260728 | 27.027 |
| 381 | 20260729 | 26.487 |
| 382 | 20260730 | 26.036 |
| 383 | 20260731 | 25.957 |
| 384 | 20260803 | 26.163 |
| 385 | 20260804 | 26.27 |
| 386 | 20260805 | 26.546 |
| 387 | 20260806 | 26.741 |
| 388 | 20260807 | 27.108 |
| 389 | 20260810 | 27.435 |
| 390 | 20260811 | 27.916 |
| 391 | 20260812 | 28.327 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 16.241 |
| 2 | 20250102 | 16.1785 |
| 3 | 20250103 | 16.0675 |
| 4 | 20250106 | 15.941 |
| 5 | 20250107 | 15.834 |
| 6 | 20250108 | 15.726 |
| 7 | 20250109 | 15.6285 |
| 8 | 20250110 | 15.5255 |
| 9 | 20250113 | 15.4435 |
| 10 | 20250114 | 15.4295 |
| 11 | 20250115 | 15.4465 |
| 12 | 20250116 | 15.4525 |
| 13 | 20250117 | 15.4475 |
| 14 | 20250120 | 15.4285 |
| 15 | 20250121 | 15.498 |
| 16 | 20250122 | 15.5345 |
| 17 | 20250123 | 15.5935 |
| 18 | 20250124 | 15.65 |
| 19 | 20250127 | 15.6575 |
| 20 | 20250205 | 15.7315 |
| 21 | 20250206 | 15.931 |
| 22 | 20250207 | 16.183 |
| 23 | 20250210 | 16.4295 |
| 24 | 20250211 | 16.7065 |
| 25 | 20250212 | 16.9765 |
| 26 | 20250213 | 17.2055 |
| 27 | 20250214 | 17.4055 |
| 28 | 20250217 | 17.663 |
| 29 | 20250218 | 17.908 |
| 30 | 20250219 | 18.1625 |
| 31 | 20250220 | 18.4505 |
| 32 | 20250221 | 18.8135 |
| 33 | 20250224 | 19.2365 |
| 34 | 20250311 | 19.5925 |
| 35 | 20250312 | 19.8565 |
| 36 | 20250313 | 20.1065 |
| 37 | 20250314 | 20.3665 |
| 38 | 20250317 | 20.642 |
| 39 | 20250318 | 20.9595 |
| 40 | 20250319 | 21.1945 |
| 41 | 20250320 | 21.2695 |
| 42 | 20250321 | 21.231 |
| 43 | 20250324 | 21.228 |
| 44 | 20250325 | 21.164 |
| 45 | 20250326 | 21.105 |
| 46 | 20250327 | 21.0895 |
| 47 | 20250328 | 21.085 |
| 48 | 20250331 | 21.072 |
| 49 | 20250401 | 21.102 |
| 50 | 20250402 | 21.076 |
| 51 | 20250403 | 20.967 |
| 52 | 20250407 | 20.691 |
| 53 | 20250408 | 20.3175 |
| 54 | 20250409 | 20.0345 |
| 55 | 20250410 | 19.796 |
| 56 | 20250411 | 19.62 |
| 57 | 20250414 | 19.433 |
| 58 | 20250415 | 19.1975 |
| 59 | 20250416 | 18.927 |
| 60 | 20250417 | 18.6705 |
| 61 | 20250418 | 18.4935 |
| 62 | 20250421 | 18.44 |
| 63 | 20250422 | 18.356 |
| 64 | 20250423 | 18.341 |
| 65 | 20250424 | 18.3025 |
| 66 | 20250425 | 18.3025 |
| 67 | 20250428 | 18.2945 |
| 68 | 20250429 | 18.2665 |
| 69 | 20250430 | 18.226 |
| 70 | 20250506 | 18.243 |
| 71 | 20250507 | 18.2875 |
| 72 | 20250508 | 18.424 |
| 73 | 20250509 | 18.5775 |
| 74 | 20250512 | 18.722 |
| 75 | 20250513 | 18.846 |
| 76 | 20250514 | 18.9305 |
| 77 | 20250515 | 19.0055 |
| 78 | 20250516 | 19.113 |
| 79 | 20250519 | 19.2155 |
| 80 | 20250520 | 19.345 |
| 81 | 20250521 | 19.481 |
| 82 | 20250522 | 19.571 |
| 83 | 20250523 | 19.6675 |
| 84 | 20250526 | 19.7425 |
| 85 | 20250527 | 19.794 |
| 86 | 20250528 | 19.806 |
| 87 | 20250529 | 19.8345 |
| 88 | 20250530 | 19.8025 |
| 89 | 20250603 | 19.768 |
| 90 | 20250604 | 19.6795 |
| 91 | 20250605 | 19.6095 |
| 92 | 20250606 | 19.541 |
| 93 | 20250609 | 19.4955 |
| 94 | 20250610 | 19.402 |
| 95 | 20250611 | 19.357 |
| 96 | 20250612 | 19.3175 |
| 97 | 20250613 | 19.2725 |
| 98 | 20250616 | 19.227 |
| 99 | 20250617 | 19.211 |
| 100 | 20250618 | 19.1915 |
| 101 | 20250619 | 19.16 |
| 102 | 20250620 | 19.156 |
| 103 | 20250623 | 19.1475 |
| 104 | 20250624 | 19.14 |
| 105 | 20250625 | 19.1785 |
| 106 | 20250626 | 19.2055 |
| 107 | 20250627 | 19.23 |
| 108 | 20250630 | 19.2975 |
| 109 | 20250701 | 19.3625 |
| 110 | 20250702 | 19.4065 |
| 111 | 20250703 | 19.4815 |
| 112 | 20250704 | 19.55 |
| 113 | 20250707 | 19.6105 |
| 114 | 20250708 | 19.7405 |
| 115 | 20250709 | 19.8155 |
| 116 | 20250710 | 19.8885 |
| 117 | 20250711 | 19.9655 |
| 118 | 20250714 | 20.021 |
| 119 | 20250715 | 20.0725 |
| 120 | 20250716 | 20.115 |
| 121 | 20250717 | 20.1675 |
| 122 | 20250718 | 20.1815 |
| 123 | 20250721 | 20.208 |
| 124 | 20250722 | 20.2155 |
| 125 | 20250723 | 20.2395 |
| 126 | 20250724 | 20.3785 |
| 127 | 20250725 | 20.5395 |
| 128 | 20250728 | 20.7005 |
| 129 | 20250729 | 20.917 |
| 130 | 20250730 | 21.1275 |
| 131 | 20250731 | 21.285 |
| 132 | 20250801 | 21.4355 |
| 133 | 20250804 | 21.6525 |
| 134 | 20250805 | 21.859 |
| 135 | 20250806 | 22.1455 |
| 136 | 20250807 | 22.4745 |
| 137 | 20250808 | 22.7865 |
| 138 | 20250811 | 23.1005 |
| 139 | 20250812 | 23.387 |
| 140 | 20250813 | 23.6875 |
| 141 | 20250814 | 23.9445 |
| 142 | 20250815 | 24.266 |
| 143 | 20250818 | 24.611 |
| 144 | 20250819 | 24.99 |
| 145 | 20250820 | 25.3535 |
| 146 | 20250821 | 25.575 |
| 147 | 20250822 | 25.7785 |
| 148 | 20250825 | 25.995 |
| 149 | 20250826 | 26.224 |
| 150 | 20250827 | 26.4355 |
| 151 | 20250828 | 26.646 |
| 152 | 20250829 | 27.0075 |
| 153 | 20250901 | 27.2825 |
| 154 | 20250902 | 27.433 |
| 155 | 20250903 | 27.5225 |
| 156 | 20250904 | 27.542 |
| 157 | 20250905 | 27.652 |
| 158 | 20250908 | 27.794 |
| 159 | 20250909 | 27.91 |
| 160 | 20250910 | 27.969 |
| 161 | 20250911 | 28.1365 |
| 162 | 20250912 | 28.2875 |
| 163 | 20250915 | 28.383 |
| 164 | 20250916 | 28.5065 |
| 165 | 20250917 | 28.7775 |
| 166 | 20250918 | 29.155 |
| 167 | 20250919 | 29.441 |
| 168 | 20250922 | 29.7065 |
| 169 | 20250923 | 29.8575 |
| 170 | 20250924 | 30.071 |
| 171 | 20250925 | 30.283 |
| 172 | 20250926 | 30.3315 |
| 173 | 20250929 | 30.4545 |
| 174 | 20250930 | 30.6985 |
| 175 | 20251009 | 30.932 |
| 176 | 20251010 | 31.1975 |
| 177 | 20251013 | 31.4735 |
| 178 | 20251014 | 31.59 |
| 179 | 20251015 | 31.809 |
| 180 | 20251016 | 32.002 |
| 181 | 20251017 | 32.0065 |
| 182 | 20251020 | 31.981 |
| 183 | 20251021 | 32.0035 |
| 184 | 20251022 | 31.9615 |
| 185 | 20251023 | 31.743 |
| 186 | 20251024 | 31.5125 |
| 187 | 20251027 | 31.3765 |
| 188 | 20251028 | 31.2575 |
| 189 | 20251029 | 31.207 |
| 190 | 20251030 | 31.0915 |
| 191 | 20251031 | 30.9735 |
| 192 | 20251103 | 30.838 |
| 193 | 20251104 | 30.642 |
| 194 | 20251105 | 30.4285 |
| 195 | 20251106 | 30.2675 |
| 196 | 20251107 | 30.082 |
| 197 | 20251110 | 29.789 |
| 198 | 20251111 | 29.605 |
| 199 | 20251112 | 29.3595 |
| 200 | 20251113 | 29.183 |
| 201 | 20251114 | 29.076 |
| 202 | 20251117 | 28.941 |
| 203 | 20251118 | 28.786 |
| 204 | 20251119 | 28.648 |
| 205 | 20251120 | 28.521 |
| 206 | 20251121 | 28.298 |
| 207 | 20251124 | 28.11 |
| 208 | 20251125 | 27.9275 |
| 209 | 20251126 | 27.723 |
| 210 | 20251127 | 27.5645 |
| 211 | 20251128 | 27.4475 |
| 212 | 20251201 | 27.4075 |
| 213 | 20251202 | 27.358 |
| 214 | 20251203 | 27.315 |
| 215 | 20251204 | 27.204 |
| 216 | 20251205 | 27.183 |
| 217 | 20251208 | 27.1955 |
| 218 | 20251209 | 27.236 |
| 219 | 20251210 | 27.3355 |
| 220 | 20251211 | 27.431 |
| 221 | 20251212 | 27.5875 |
| 222 | 20251215 | 27.735 |
| 223 | 20251216 | 27.852 |
| 224 | 20251217 | 27.9985 |
| 225 | 20251218 | 28.1515 |
| 226 | 20251219 | 28.392 |
| 227 | 20251222 | 28.618 |
| 228 | 20251223 | 28.7875 |
| 229 | 20251224 | 28.953 |
| 230 | 20251225 | 29.099 |
| 231 | 20251226 | 29.205 |
| 232 | 20251229 | 29.3115 |
| 233 | 20251230 | 29.4685 |
| 234 | 20251231 | 29.6005 |
| 235 | 20260105 | 29.756 |
| 236 | 20260106 | 29.8305 |
| 237 | 20260107 | 29.9665 |
| 238 | 20260108 | 30.047 |
| 239 | 20260109 | 30.104 |
| 240 | 20260112 | 30.1425 |
| 241 | 20260113 | 30.1265 |
| 242 | 20260114 | 30.124 |
| 243 | 20260115 | 30.2115 |
| 244 | 20260116 | 30.311 |
| 245 | 20260119 | 30.576 |
| 246 | 20260120 | 30.7615 |
| 247 | 20260121 | 31.001 |
| 248 | 20260122 | 31.2605 |
| 249 | 20260123 | 31.543 |
| 250 | 20260126 | 31.7455 |
| 251 | 20260127 | 31.995 |
| 252 | 20260128 | 32.217 |
| 253 | 20260129 | 32.334 |
| 254 | 20260130 | 32.464 |
| 255 | 20260202 | 32.4955 |
| 256 | 20260203 | 32.58 |
| 257 | 20260204 | 32.5845 |
| 258 | 20260205 | 32.62 |
| 259 | 20260206 | 32.616 |
| 260 | 20260209 | 32.6775 |
| 261 | 20260210 | 32.781 |
| 262 | 20260211 | 32.9215 |
| 263 | 20260212 | 33.0585 |
| 264 | 20260213 | 33.1435 |
| 265 | 20260224 | 33.0875 |
| 266 | 20260225 | 33.083 |
| 267 | 20260226 | 33.0805 |
| 268 | 20260227 | 33.0685 |
| 269 | 20260302 | 32.9985 |
| 270 | 20260303 | 32.9005 |
| 271 | 20260304 | 32.7555 |
| 272 | 20260305 | 32.613 |
| 273 | 20260306 | 32.5675 |
| 274 | 20260309 | 32.47 |
| 275 | 20260310 | 32.529 |
| 276 | 20260311 | 32.5315 |
| 277 | 20260312 | 32.522 |
| 278 | 20260313 | 32.492 |
| 279 | 20260316 | 32.4525 |
| 280 | 20260317 | 32.318 |
| 281 | 20260318 | 32.199 |
| 282 | 20260319 | 31.999 |
| 283 | 20260320 | 31.715 |
| 284 | 20260323 | 31.3635 |
| 285 | 20260324 | 31.0005 |
| 286 | 20260325 | 30.645 |
| 287 | 20260326 | 30.202 |
| 288 | 20260327 | 29.812 |
| 289 | 20260330 | 29.474 |
| 290 | 20260331 | 29.2525 |
| 291 | 20260401 | 29.083 |
| 292 | 20260402 | 28.859 |
| 293 | 20260403 | 28.6125 |
| 294 | 20260407 | 28.418 |
| 295 | 20260408 | 28.301 |
| 296 | 20260409 | 28.1965 |
| 297 | 20260410 | 28.1535 |
| 298 | 20260413 | 28.142 |
| 299 | 20260414 | 28.2255 |
| 300 | 20260415 | 28.31 |
| 301 | 20260416 | 28.3835 |
| 302 | 20260417 | 28.546 |
| 303 | 20260420 | 28.7435 |
| 304 | 20260421 | 29.0355 |
| 305 | 20260422 | 29.352 |
| 306 | 20260423 | 29.639 |
| 307 | 20260424 | 29.9515 |
| 308 | 20260427 | 30.25 |
| 309 | 20260428 | 30.482 |
| 310 | 20260429 | 30.73 |
| 311 | 20260430 | 31.006 |
| 312 | 20260506 | 31.3245 |
| 313 | 20260507 | 31.7025 |
| 314 | 20260508 | 32.0825 |
| 315 | 20260511 | 32.3205 |
| 316 | 20260512 | 32.573 |
| 317 | 20260513 | 32.795 |
| 318 | 20260514 | 32.932 |
| 319 | 20260515 | 32.9975 |
| 320 | 20260518 | 33.049 |
| 321 | 20260519 | 33.169 |
| 322 | 20260520 | 33.241 |
| 323 | 20260521 | 33.3965 |
| 324 | 20260522 | 33.67 |
| 325 | 20260525 | 33.993 |
| 326 | 20260526 | 34.328 |
| 327 | 20260527 | 34.6145 |
| 328 | 20260528 | 34.923 |
| 329 | 20260529 | 35.139 |
| 330 | 20260601 | 35.281 |
| 331 | 20260602 | 35.5315 |
| 332 | 20260603 | 35.8135 |
| 333 | 20260604 | 36.0635 |
| 334 | 20260605 | 36.3525 |
| 335 | 20260608 | 36.624 |
| 336 | 20260609 | 36.988 |
| 337 | 20260610 | 37.2555 |
| 338 | 20260611 | 37.586 |
| 339 | 20260612 | 37.861 |
| 340 | 20260615 | 38.3815 |
| 341 | 20260616 | 38.8255 |
| 342 | 20260617 | 39.343 |
| 343 | 20260618 | 39.8025 |
| 344 | 20260622 | 40.0525 |
| 345 | 20260623 | 40.225 |
| 346 | 20260624 | 40.3925 |
| 347 | 20260625 | 40.5375 |
| 348 | 20260626 | 40.561 |
| 349 | 20260629 | 40.5745 |
| 350 | 20260630 | 40.6995 |
| 351 | 20260701 | 40.573 |
| 352 | 20260702 | 40.451 |
| 353 | 20260703 | 40.357 |
| 354 | 20260706 | 40.146 |
| 355 | 20260707 | 39.908 |
| 356 | 20260708 | 39.4405 |
| 357 | 20260709 | 39.1445 |
| 358 | 20260710 | 38.7955 |
| 359 | 20260713 | 38.4165 |
| 360 | 20260714 | 37.907 |
| 361 | 20260715 | 37.348 |
| 362 | 20260716 | 36.66 |
| 363 | 20260717 | 35.83 |
| 364 | 20260720 | 34.966 |
| 365 | 20260721 | 34.197 |
| 366 | 20260722 | 33.3815 |
| 367 | 20260723 | 32.636 |
| 368 | 20260724 | 31.9225 |
| 369 | 20260727 | 31.391 |
| 370 | 20260728 | 30.758 |
| 371 | 20260729 | 30.2335 |
| 372 | 20260730 | 29.643 |
| 373 | 20260731 | 29.0795 |
| 374 | 20260803 | 28.6325 |
| 375 | 20260804 | 28.284 |
| 376 | 20260805 | 28.1005 |
| 377 | 20260806 | 27.8165 |
| 378 | 20260807 | 27.6505 |
| 379 | 20260810 | 27.5775 |
| 380 | 20260811 | 27.4715 |
| 381 | 20260812 | 27.407 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 17.8138 |
| 2 | 20250321 | 17.8642 |
| 3 | 20250324 | 17.9083 |
| 4 | 20250325 | 17.9372 |
| 5 | 20250326 | 17.9718 |
| 6 | 20250327 | 18.007 |
| 7 | 20250328 | 18.0397 |
| 8 | 20250331 | 18.0868 |
| 9 | 20250401 | 18.1512 |
| 10 | 20250402 | 18.2227 |
| 11 | 20250403 | 18.288 |
| 12 | 20250407 | 18.319 |
| 13 | 20250408 | 18.3338 |
| 14 | 20250409 | 18.3518 |
| 15 | 20250410 | 18.3835 |
| 16 | 20250411 | 18.4203 |
| 17 | 20250414 | 18.4643 |
| 18 | 20250415 | 18.4965 |
| 19 | 20250416 | 18.5147 |
| 20 | 20250417 | 18.5322 |
| 21 | 20250418 | 18.5647 |
| 22 | 20250421 | 18.618 |
| 23 | 20250422 | 18.6712 |
| 24 | 20250423 | 18.7372 |
| 25 | 20250424 | 18.7947 |
| 26 | 20250425 | 18.8658 |
| 27 | 20250428 | 18.9283 |
| 28 | 20250429 | 19.0005 |
| 29 | 20250430 | 19.0787 |
| 30 | 20250506 | 19.1605 |
| 31 | 20250507 | 19.235 |
| 32 | 20250508 | 19.3095 |
| 33 | 20250509 | 19.3772 |
| 34 | 20250512 | 19.4497 |
| 35 | 20250513 | 19.4995 |
| 36 | 20250514 | 19.5523 |
| 37 | 20250515 | 19.6017 |
| 38 | 20250516 | 19.6508 |
| 39 | 20250519 | 19.7007 |
| 40 | 20250520 | 19.7367 |
| 41 | 20250521 | 19.748 |
| 42 | 20250522 | 19.7473 |
| 43 | 20250523 | 19.7505 |
| 44 | 20250526 | 19.7492 |
| 45 | 20250527 | 19.7338 |
| 46 | 20250528 | 19.7327 |
| 47 | 20250529 | 19.738 |
| 48 | 20250530 | 19.7137 |
| 49 | 20250603 | 19.6987 |
| 50 | 20250604 | 19.6662 |
| 51 | 20250605 | 19.6213 |
| 52 | 20250606 | 19.552 |
| 53 | 20250609 | 19.4635 |
| 54 | 20250610 | 19.3862 |
| 55 | 20250611 | 19.333 |
| 56 | 20250612 | 19.2893 |
| 57 | 20250613 | 19.237 |
| 58 | 20250616 | 19.1792 |
| 59 | 20250617 | 19.1178 |
| 60 | 20250618 | 19.069 |
| 61 | 20250619 | 19.0448 |
| 62 | 20250620 | 19.0557 |
| 63 | 20250623 | 19.057 |
| 64 | 20250624 | 19.0745 |
| 65 | 20250625 | 19.0917 |
| 66 | 20250626 | 19.1047 |
| 67 | 20250627 | 19.1197 |
| 68 | 20250630 | 19.1222 |
| 69 | 20250701 | 19.1188 |
| 70 | 20250702 | 19.1097 |
| 71 | 20250703 | 19.1262 |
| 72 | 20250704 | 19.1717 |
| 73 | 20250707 | 19.2278 |
| 74 | 20250708 | 19.2882 |
| 75 | 20250709 | 19.3395 |
| 76 | 20250710 | 19.3788 |
| 77 | 20250711 | 19.4145 |
| 78 | 20250714 | 19.4537 |
| 79 | 20250715 | 19.4997 |
| 80 | 20250716 | 19.5505 |
| 81 | 20250717 | 19.6028 |
| 82 | 20250718 | 19.6362 |
| 83 | 20250721 | 19.6743 |
| 84 | 20250722 | 19.6993 |
| 85 | 20250723 | 19.7373 |
| 86 | 20250724 | 19.7967 |
| 87 | 20250725 | 19.868 |
| 88 | 20250728 | 19.9335 |
| 89 | 20250729 | 20.0158 |
| 90 | 20250730 | 20.0712 |
| 91 | 20250731 | 20.1253 |
| 92 | 20250801 | 20.1755 |
| 93 | 20250804 | 20.2528 |
| 94 | 20250805 | 20.3338 |
| 95 | 20250806 | 20.4393 |
| 96 | 20250807 | 20.5602 |
| 97 | 20250808 | 20.6748 |
| 98 | 20250811 | 20.7828 |
| 99 | 20250812 | 20.8902 |
| 100 | 20250813 | 20.998 |
| 101 | 20250814 | 21.0907 |
| 102 | 20250815 | 21.2012 |
| 103 | 20250818 | 21.3222 |
| 104 | 20250819 | 21.4485 |
| 105 | 20250820 | 21.5905 |
| 106 | 20250821 | 21.7197 |
| 107 | 20250822 | 21.8493 |
| 108 | 20250825 | 21.9977 |
| 109 | 20250826 | 22.1678 |
| 110 | 20250827 | 22.3232 |
| 111 | 20250828 | 22.4708 |
| 112 | 20250829 | 22.6643 |
| 113 | 20250901 | 22.8485 |
| 114 | 20250902 | 23.0108 |
| 115 | 20250903 | 23.1612 |
| 116 | 20250904 | 23.3017 |
| 117 | 20250905 | 23.468 |
| 118 | 20250908 | 23.6385 |
| 119 | 20250909 | 23.7898 |
| 120 | 20250910 | 23.9238 |
| 121 | 20250911 | 24.0828 |
| 122 | 20250912 | 24.245 |
| 123 | 20250915 | 24.4007 |
| 124 | 20250916 | 24.5707 |
| 125 | 20250917 | 24.7902 |
| 126 | 20250918 | 25.0362 |
| 127 | 20250919 | 25.253 |
| 128 | 20250922 | 25.4673 |
| 129 | 20250923 | 25.6662 |
| 130 | 20250924 | 25.878 |
| 131 | 20250925 | 26.0713 |
| 132 | 20250926 | 26.2582 |
| 133 | 20250929 | 26.4632 |
| 134 | 20250930 | 26.6635 |
| 135 | 20251009 | 26.8667 |
| 136 | 20251010 | 27.0713 |
| 137 | 20251013 | 27.304 |
| 138 | 20251014 | 27.4948 |
| 139 | 20251015 | 27.702 |
| 140 | 20251016 | 27.8862 |
| 141 | 20251017 | 28.0292 |
| 142 | 20251020 | 28.1782 |
| 143 | 20251021 | 28.3325 |
| 144 | 20251022 | 28.486 |
| 145 | 20251023 | 28.6247 |
| 146 | 20251024 | 28.7475 |
| 147 | 20251027 | 28.8653 |
| 148 | 20251028 | 28.9863 |
| 149 | 20251029 | 29.0962 |
| 150 | 20251030 | 29.1993 |
| 151 | 20251031 | 29.3008 |
| 152 | 20251103 | 29.3923 |
| 153 | 20251104 | 29.4597 |
| 154 | 20251105 | 29.52 |
| 155 | 20251106 | 29.574 |
| 156 | 20251107 | 29.6072 |
| 157 | 20251110 | 29.6382 |
| 158 | 20251111 | 29.663 |
| 159 | 20251112 | 29.6928 |
| 160 | 20251113 | 29.718 |
| 161 | 20251114 | 29.7397 |
| 162 | 20251117 | 29.7365 |
| 163 | 20251118 | 29.7242 |
| 164 | 20251119 | 29.7053 |
| 165 | 20251120 | 29.6805 |
| 166 | 20251121 | 29.6552 |
| 167 | 20251124 | 29.6425 |
| 168 | 20251125 | 29.6305 |
| 169 | 20251126 | 29.5958 |
| 170 | 20251127 | 29.5757 |
| 171 | 20251128 | 29.568 |
| 172 | 20251201 | 29.5257 |
| 173 | 20251202 | 29.4848 |
| 174 | 20251203 | 29.4807 |
| 175 | 20251204 | 29.4678 |
| 176 | 20251205 | 29.4875 |
| 177 | 20251208 | 29.486 |
| 178 | 20251209 | 29.477 |
| 179 | 20251210 | 29.5013 |
| 180 | 20251211 | 29.5387 |
| 181 | 20251212 | 29.5567 |
| 182 | 20251215 | 29.5523 |
| 183 | 20251216 | 29.5472 |
| 184 | 20251217 | 29.536 |
| 185 | 20251218 | 29.4718 |
| 186 | 20251219 | 29.4008 |
| 187 | 20251222 | 29.3682 |
| 188 | 20251223 | 29.3242 |
| 189 | 20251224 | 29.2943 |
| 190 | 20251225 | 29.2517 |
| 191 | 20251226 | 29.2087 |
| 192 | 20251229 | 29.1857 |
| 193 | 20251230 | 29.1562 |
| 194 | 20251231 | 29.1147 |
| 195 | 20260105 | 29.0758 |
| 196 | 20260106 | 29.0318 |
| 197 | 20260107 | 28.9837 |
| 198 | 20260108 | 28.9627 |
| 199 | 20260109 | 28.933 |
| 200 | 20260112 | 28.9188 |
| 201 | 20260113 | 28.93 |
| 202 | 20260114 | 28.9333 |
| 203 | 20260115 | 28.9498 |
| 204 | 20260116 | 28.9858 |
| 205 | 20260119 | 29.0828 |
| 206 | 20260120 | 29.1505 |
| 207 | 20260121 | 29.243 |
| 208 | 20260122 | 29.3252 |
| 209 | 20260123 | 29.4063 |
| 210 | 20260126 | 29.4697 |
| 211 | 20260127 | 29.5492 |
| 212 | 20260128 | 29.6453 |
| 213 | 20260129 | 29.7202 |
| 214 | 20260130 | 29.7932 |
| 215 | 20260202 | 29.8185 |
| 216 | 20260203 | 29.8645 |
| 217 | 20260204 | 29.9155 |
| 218 | 20260205 | 29.9677 |
| 219 | 20260206 | 30.0185 |
| 220 | 20260209 | 30.0837 |
| 221 | 20260210 | 30.165 |
| 222 | 20260211 | 30.2602 |
| 223 | 20260212 | 30.374 |
| 224 | 20260213 | 30.4843 |
| 225 | 20260224 | 30.605 |
| 226 | 20260225 | 30.7455 |
| 227 | 20260226 | 30.8998 |
| 228 | 20260227 | 31.0388 |
| 229 | 20260302 | 31.1648 |
| 230 | 20260303 | 31.2483 |
| 231 | 20260304 | 31.3185 |
| 232 | 20260305 | 31.3805 |
| 233 | 20260306 | 31.4567 |
| 234 | 20260309 | 31.5115 |
| 235 | 20260310 | 31.5935 |
| 236 | 20260311 | 31.6473 |
| 237 | 20260312 | 31.691 |
| 238 | 20260313 | 31.7197 |
| 239 | 20260316 | 31.7242 |
| 240 | 20260317 | 31.7127 |
| 241 | 20260318 | 31.7022 |
| 242 | 20260319 | 31.6815 |
| 243 | 20260320 | 31.6617 |
| 244 | 20260323 | 31.606 |
| 245 | 20260324 | 31.5547 |
| 246 | 20260325 | 31.4965 |
| 247 | 20260326 | 31.4278 |
| 248 | 20260327 | 31.3803 |
| 249 | 20260330 | 31.3385 |
| 250 | 20260331 | 31.2995 |
| 251 | 20260401 | 31.2778 |
| 252 | 20260402 | 31.2297 |
| 253 | 20260403 | 31.1713 |
| 254 | 20260407 | 31.1173 |
| 255 | 20260408 | 31.1085 |
| 256 | 20260409 | 31.1027 |
| 257 | 20260410 | 31.0867 |
| 258 | 20260413 | 31.0847 |
| 259 | 20260414 | 31.098 |
| 260 | 20260415 | 31.1018 |
| 261 | 20260416 | 31.1212 |
| 262 | 20260417 | 31.1555 |
| 263 | 20260420 | 31.1723 |
| 264 | 20260421 | 31.1808 |
| 265 | 20260422 | 31.1467 |
| 266 | 20260423 | 31.1223 |
| 267 | 20260424 | 31.078 |
| 268 | 20260427 | 31.0435 |
| 269 | 20260428 | 30.9848 |
| 270 | 20260429 | 30.961 |
| 271 | 20260430 | 30.9482 |
| 272 | 20260506 | 30.9322 |
| 273 | 20260507 | 30.9608 |
| 274 | 20260508 | 30.9902 |
| 275 | 20260511 | 31.0502 |
| 276 | 20260512 | 31.1003 |
| 277 | 20260513 | 31.1568 |
| 278 | 20260514 | 31.1887 |
| 279 | 20260515 | 31.2252 |
| 280 | 20260518 | 31.2257 |
| 281 | 20260519 | 31.2505 |
| 282 | 20260520 | 31.262 |
| 283 | 20260521 | 31.285 |
| 284 | 20260522 | 31.3563 |
| 285 | 20260525 | 31.4485 |
| 286 | 20260526 | 31.5373 |
| 287 | 20260527 | 31.5893 |
| 288 | 20260528 | 31.6617 |
| 289 | 20260529 | 31.6983 |
| 290 | 20260601 | 31.7545 |
| 291 | 20260602 | 31.8735 |
| 292 | 20260603 | 31.999 |
| 293 | 20260604 | 32.1262 |
| 294 | 20260605 | 32.2843 |
| 295 | 20260608 | 32.4152 |
| 296 | 20260609 | 32.5858 |
| 297 | 20260610 | 32.7347 |
| 298 | 20260611 | 32.8867 |
| 299 | 20260612 | 33.028 |
| 300 | 20260615 | 33.2468 |
| 301 | 20260616 | 33.4593 |
| 302 | 20260617 | 33.71 |
| 303 | 20260618 | 33.9808 |
| 304 | 20260622 | 34.2527 |
| 305 | 20260623 | 34.5233 |
| 306 | 20260624 | 34.7865 |
| 307 | 20260625 | 35.0345 |
| 308 | 20260626 | 35.2447 |
| 309 | 20260629 | 35.3985 |
| 310 | 20260630 | 35.5702 |
| 311 | 20260701 | 35.7035 |
| 312 | 20260702 | 35.863 |
| 313 | 20260703 | 36.041 |
| 314 | 20260706 | 36.1937 |
| 315 | 20260707 | 36.2842 |
| 316 | 20260708 | 36.3338 |
| 317 | 20260709 | 36.3983 |
| 318 | 20260710 | 36.4378 |
| 319 | 20260713 | 36.425 |
| 320 | 20260714 | 36.4458 |
| 321 | 20260715 | 36.4475 |
| 322 | 20260716 | 36.4147 |
| 323 | 20260717 | 36.343 |
| 324 | 20260720 | 36.2295 |
| 325 | 20260721 | 36.1383 |
| 326 | 20260722 | 36.034 |
| 327 | 20260723 | 35.9293 |
| 328 | 20260724 | 35.8022 |
| 329 | 20260727 | 35.7015 |
| 330 | 20260728 | 35.5795 |
| 331 | 20260729 | 35.446 |
| 332 | 20260730 | 35.3025 |
| 333 | 20260731 | 35.1667 |
| 334 | 20260803 | 35.0437 |
| 335 | 20260804 | 34.9387 |
| 336 | 20260805 | 34.843 |
| 337 | 20260806 | 34.7388 |
| 338 | 20260807 | 34.6773 |
| 339 | 20260810 | 34.6183 |
| 340 | 20260811 | 34.5867 |
| 341 | 20260812 | 34.5268 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 18.4293 |
| 2 | 20250620 | 18.4599 |
| 3 | 20250623 | 18.4827 |
| 4 | 20250624 | 18.5058 |
| 5 | 20250625 | 18.5317 |
| 6 | 20250626 | 18.5558 |
| 7 | 20250627 | 18.5797 |
| 8 | 20250630 | 18.6045 |
| 9 | 20250701 | 18.635 |
| 10 | 20250702 | 18.6662 |
| 11 | 20250703 | 18.7071 |
| 12 | 20250704 | 18.7453 |
| 13 | 20250707 | 18.7808 |
| 14 | 20250708 | 18.82 |
| 15 | 20250709 | 18.8615 |
| 16 | 20250710 | 18.8996 |
| 17 | 20250711 | 18.9394 |
| 18 | 20250714 | 18.9751 |
| 19 | 20250715 | 19.0072 |
| 20 | 20250716 | 19.0413 |
| 21 | 20250717 | 19.0837 |
| 22 | 20250718 | 19.1271 |
| 23 | 20250721 | 19.1728 |
| 24 | 20250722 | 19.2183 |
| 25 | 20250723 | 19.266 |
| 26 | 20250724 | 19.3313 |
| 27 | 20250725 | 19.3982 |
| 28 | 20250728 | 19.467 |
| 29 | 20250729 | 19.5473 |
| 30 | 20250730 | 19.6158 |
| 31 | 20250731 | 19.6802 |
| 32 | 20250801 | 19.7425 |
| 33 | 20250804 | 19.815 |
| 34 | 20250805 | 19.8917 |
| 35 | 20250806 | 19.9694 |
| 36 | 20250807 | 20.0562 |
| 37 | 20250808 | 20.1383 |
| 38 | 20250811 | 20.2168 |
| 39 | 20250812 | 20.2954 |
| 40 | 20250813 | 20.3673 |
| 41 | 20250814 | 20.4193 |
| 42 | 20250815 | 20.4742 |
| 43 | 20250818 | 20.5363 |
| 44 | 20250819 | 20.5988 |
| 45 | 20250820 | 20.6622 |
| 46 | 20250821 | 20.7262 |
| 47 | 20250822 | 20.7937 |
| 48 | 20250825 | 20.8557 |
| 49 | 20250826 | 20.9333 |
| 50 | 20250827 | 20.9947 |
| 51 | 20250828 | 21.0461 |
| 52 | 20250829 | 21.1082 |
| 53 | 20250901 | 21.156 |
| 54 | 20250902 | 21.1985 |
| 55 | 20250903 | 21.2471 |
| 56 | 20250904 | 21.2955 |
| 57 | 20250905 | 21.3525 |
| 58 | 20250908 | 21.4088 |
| 59 | 20250909 | 21.4538 |
| 60 | 20250910 | 21.4964 |
| 61 | 20250911 | 21.5638 |
| 62 | 20250912 | 21.6503 |
| 63 | 20250915 | 21.7288 |
| 64 | 20250916 | 21.8226 |
| 65 | 20250917 | 21.9409 |
| 66 | 20250918 | 22.0704 |
| 67 | 20250919 | 22.1863 |
| 68 | 20250922 | 22.2948 |
| 69 | 20250923 | 22.3925 |
| 70 | 20250924 | 22.4938 |
| 71 | 20250925 | 22.5988 |
| 72 | 20250926 | 22.7149 |
| 73 | 20250929 | 22.8455 |
| 74 | 20250930 | 22.9758 |
| 75 | 20251009 | 23.1031 |
| 76 | 20251010 | 23.2251 |
| 77 | 20251013 | 23.3592 |
| 78 | 20251014 | 23.4743 |
| 79 | 20251015 | 23.6008 |
| 80 | 20251016 | 23.7183 |
| 81 | 20251017 | 23.816 |
| 82 | 20251020 | 23.9072 |
| 83 | 20251021 | 24.0034 |
| 84 | 20251022 | 24.0927 |
| 85 | 20251023 | 24.181 |
| 86 | 20251024 | 24.2721 |
| 87 | 20251027 | 24.3667 |
| 88 | 20251028 | 24.4599 |
| 89 | 20251029 | 24.556 |
| 90 | 20251030 | 24.6352 |
| 91 | 20251031 | 24.7131 |
| 92 | 20251103 | 24.7839 |
| 93 | 20251104 | 24.8562 |
| 94 | 20251105 | 24.9269 |
| 95 | 20251106 | 25.0067 |
| 96 | 20251107 | 25.0837 |
| 97 | 20251110 | 25.1565 |
| 98 | 20251111 | 25.2229 |
| 99 | 20251112 | 25.2915 |
| 100 | 20251113 | 25.358 |
| 101 | 20251114 | 25.4152 |
| 102 | 20251117 | 25.4688 |
| 103 | 20251118 | 25.5232 |
| 104 | 20251119 | 25.5769 |
| 105 | 20251120 | 25.6355 |
| 106 | 20251121 | 25.6874 |
| 107 | 20251124 | 25.7459 |
| 108 | 20251125 | 25.8141 |
| 109 | 20251126 | 25.8818 |
| 110 | 20251127 | 25.9494 |
| 111 | 20251128 | 26.0194 |
| 112 | 20251201 | 26.095 |
| 113 | 20251202 | 26.1667 |
| 114 | 20251203 | 26.2457 |
| 115 | 20251204 | 26.3145 |
| 116 | 20251205 | 26.3946 |
| 117 | 20251208 | 26.477 |
| 118 | 20251209 | 26.5577 |
| 119 | 20251210 | 26.6456 |
| 120 | 20251211 | 26.7312 |
| 121 | 20251212 | 26.8197 |
| 122 | 20251215 | 26.8987 |
| 123 | 20251216 | 26.9739 |
| 124 | 20251217 | 27.0533 |
| 125 | 20251218 | 27.131 |
| 126 | 20251219 | 27.2185 |
| 127 | 20251222 | 27.3106 |
| 128 | 20251223 | 27.3957 |
| 129 | 20251224 | 27.4803 |
| 130 | 20251225 | 27.5648 |
| 131 | 20251226 | 27.64 |
| 132 | 20251229 | 27.7219 |
| 133 | 20251230 | 27.8097 |
| 134 | 20251231 | 27.8891 |
| 135 | 20260105 | 27.9713 |
| 136 | 20260106 | 28.0516 |
| 137 | 20260107 | 28.1438 |
| 138 | 20260108 | 28.2287 |
| 139 | 20260109 | 28.3175 |
| 140 | 20260112 | 28.4025 |
| 141 | 20260113 | 28.4796 |
| 142 | 20260114 | 28.5557 |
| 143 | 20260115 | 28.6412 |
| 144 | 20260116 | 28.7359 |
| 145 | 20260119 | 28.8537 |
| 146 | 20260120 | 28.949 |
| 147 | 20260121 | 29.0542 |
| 148 | 20260122 | 29.1558 |
| 149 | 20260123 | 29.2513 |
| 150 | 20260126 | 29.3345 |
| 151 | 20260127 | 29.425 |
| 152 | 20260128 | 29.5188 |
| 153 | 20260129 | 29.5899 |
| 154 | 20260130 | 29.6566 |
| 155 | 20260202 | 29.6963 |
| 156 | 20260203 | 29.7358 |
| 157 | 20260204 | 29.7768 |
| 158 | 20260205 | 29.8153 |
| 159 | 20260206 | 29.8557 |
| 160 | 20260209 | 29.9008 |
| 161 | 20260210 | 29.9523 |
| 162 | 20260211 | 29.9983 |
| 163 | 20260212 | 30.0491 |
| 164 | 20260213 | 30.0948 |
| 165 | 20260224 | 30.1427 |
| 166 | 20260225 | 30.2003 |
| 167 | 20260226 | 30.2712 |
| 168 | 20260227 | 30.3347 |
| 169 | 20260302 | 30.3803 |
| 170 | 20260303 | 30.412 |
| 171 | 20260304 | 30.4432 |
| 172 | 20260305 | 30.4531 |
| 173 | 20260306 | 30.4707 |
| 174 | 20260309 | 30.4961 |
| 175 | 20260310 | 30.5307 |
| 176 | 20260311 | 30.5674 |
| 177 | 20260312 | 30.5885 |
| 178 | 20260313 | 30.5983 |
| 179 | 20260316 | 30.6127 |
| 180 | 20260317 | 30.6257 |
| 181 | 20260318 | 30.6294 |
| 182 | 20260319 | 30.6169 |
| 183 | 20260320 | 30.6044 |
| 184 | 20260323 | 30.571 |
| 185 | 20260324 | 30.5133 |
| 186 | 20260325 | 30.4487 |
| 187 | 20260326 | 30.398 |
| 188 | 20260327 | 30.3523 |
| 189 | 20260330 | 30.3164 |
| 190 | 20260331 | 30.2756 |
| 191 | 20260401 | 30.2432 |
| 192 | 20260402 | 30.2077 |
| 193 | 20260403 | 30.1638 |
| 194 | 20260407 | 30.116 |
| 195 | 20260408 | 30.0922 |
| 196 | 20260409 | 30.0673 |
| 197 | 20260410 | 30.0352 |
| 198 | 20260413 | 30.0237 |
| 199 | 20260414 | 30.0155 |
| 200 | 20260415 | 30.0103 |
| 201 | 20260416 | 30.0256 |
| 202 | 20260417 | 30.0444 |
| 203 | 20260420 | 30.0611 |
| 204 | 20260421 | 30.0833 |
| 205 | 20260422 | 30.1148 |
| 206 | 20260423 | 30.1364 |
| 207 | 20260424 | 30.1605 |
| 208 | 20260427 | 30.1843 |
| 209 | 20260428 | 30.1956 |
| 210 | 20260429 | 30.2153 |
| 211 | 20260430 | 30.2487 |
| 212 | 20260506 | 30.2888 |
| 213 | 20260507 | 30.3405 |
| 214 | 20260508 | 30.3917 |
| 215 | 20260511 | 30.4343 |
| 216 | 20260512 | 30.4824 |
| 217 | 20260513 | 30.5362 |
| 218 | 20260514 | 30.5782 |
| 219 | 20260515 | 30.6218 |
| 220 | 20260518 | 30.6547 |
| 221 | 20260519 | 30.7078 |
| 222 | 20260520 | 30.7611 |
| 223 | 20260521 | 30.8295 |
| 224 | 20260522 | 30.9203 |
| 225 | 20260525 | 31.0267 |
| 226 | 20260526 | 31.1414 |
| 227 | 20260527 | 31.2446 |
| 228 | 20260528 | 31.3503 |
| 229 | 20260529 | 31.4316 |
| 230 | 20260601 | 31.5014 |
| 231 | 20260602 | 31.596 |
| 232 | 20260603 | 31.6898 |
| 233 | 20260604 | 31.7914 |
| 234 | 20260605 | 31.8979 |
| 235 | 20260608 | 32.0043 |
| 236 | 20260609 | 32.1166 |
| 237 | 20260610 | 32.2128 |
| 238 | 20260611 | 32.3032 |
| 239 | 20260612 | 32.3761 |
| 240 | 20260615 | 32.4798 |
| 241 | 20260616 | 32.5808 |
| 242 | 20260617 | 32.6958 |
| 243 | 20260618 | 32.8212 |
| 244 | 20260622 | 32.9293 |
| 245 | 20260623 | 33.039 |
| 246 | 20260624 | 33.1415 |
| 247 | 20260625 | 33.2312 |
| 248 | 20260626 | 33.3125 |
| 249 | 20260629 | 33.3685 |
| 250 | 20260630 | 33.4348 |
| 251 | 20260701 | 33.4907 |
| 252 | 20260702 | 33.5463 |
| 253 | 20260703 | 33.6062 |
| 254 | 20260706 | 33.6555 |
| 255 | 20260707 | 33.6963 |
| 256 | 20260708 | 33.7182 |
| 257 | 20260709 | 33.7425 |
| 258 | 20260710 | 33.7612 |
| 259 | 20260713 | 33.7615 |
| 260 | 20260714 | 33.7738 |
| 261 | 20260715 | 33.7843 |
| 262 | 20260716 | 33.7851 |
| 263 | 20260717 | 33.7577 |
| 264 | 20260720 | 33.7052 |
| 265 | 20260721 | 33.6425 |
| 266 | 20260722 | 33.5782 |
| 267 | 20260723 | 33.5037 |
| 268 | 20260724 | 33.4228 |
| 269 | 20260727 | 33.3432 |
| 270 | 20260728 | 33.2702 |
| 271 | 20260729 | 33.1971 |
| 272 | 20260730 | 33.1173 |
| 273 | 20260731 | 33.0637 |
| 274 | 20260803 | 33.0169 |
| 275 | 20260804 | 32.9944 |
| 276 | 20260805 | 32.9717 |
| 277 | 20260806 | 32.9478 |
| 278 | 20260807 | 32.933 |
| 279 | 20260810 | 32.9217 |
| 280 | 20260811 | 32.9062 |
| 281 | 20260812 | 32.8887 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 22.9114 |
| 2 | 20251229 | 22.9666 |
| 3 | 20251230 | 23.0207 |
| 4 | 20251231 | 23.073 |
| 5 | 20260105 | 23.1264 |
| 6 | 20260106 | 23.1792 |
| 7 | 20260107 | 23.2371 |
| 8 | 20260108 | 23.2908 |
| 9 | 20260109 | 23.3492 |
| 10 | 20260112 | 23.4077 |
| 11 | 20260113 | 23.4648 |
| 12 | 20260114 | 23.5197 |
| 13 | 20260115 | 23.5788 |
| 14 | 20260116 | 23.6406 |
| 15 | 20260119 | 23.7175 |
| 16 | 20260120 | 23.79 |
| 17 | 20260121 | 23.8703 |
| 18 | 20260122 | 23.948 |
| 19 | 20260123 | 24.0254 |
| 20 | 20260126 | 24.0958 |
| 21 | 20260127 | 24.1718 |
| 22 | 20260128 | 24.2497 |
| 23 | 20260129 | 24.322 |
| 24 | 20260130 | 24.3949 |
| 25 | 20260202 | 24.4594 |
| 26 | 20260203 | 24.5275 |
| 27 | 20260204 | 24.5936 |
| 28 | 20260205 | 24.6584 |
| 29 | 20260206 | 24.723 |
| 30 | 20260209 | 24.7876 |
| 31 | 20260210 | 24.8516 |
| 32 | 20260211 | 24.9172 |
| 33 | 20260212 | 24.9877 |
| 34 | 20260213 | 25.0578 |
| 35 | 20260224 | 25.1246 |
| 36 | 20260225 | 25.1939 |
| 37 | 20260226 | 25.2692 |
| 38 | 20260227 | 25.3415 |
| 39 | 20260302 | 25.4127 |
| 40 | 20260303 | 25.4694 |
| 41 | 20260304 | 25.5177 |
| 42 | 20260305 | 25.5641 |
| 43 | 20260306 | 25.6131 |
| 44 | 20260309 | 25.656 |
| 45 | 20260310 | 25.7036 |
| 46 | 20260311 | 25.7536 |
| 47 | 20260312 | 25.8029 |
| 48 | 20260313 | 25.8447 |
| 49 | 20260316 | 25.8865 |
| 50 | 20260317 | 25.92 |
| 51 | 20260318 | 25.9515 |
| 52 | 20260319 | 25.972 |
| 53 | 20260320 | 25.986 |
| 54 | 20260323 | 25.9995 |
| 55 | 20260324 | 26.0162 |
| 56 | 20260325 | 26.037 |
| 57 | 20260326 | 26.0561 |
| 58 | 20260327 | 26.0751 |
| 59 | 20260330 | 26.0939 |
| 60 | 20260331 | 26.114 |
| 61 | 20260401 | 26.1428 |
| 62 | 20260402 | 26.1744 |
| 63 | 20260403 | 26.2038 |
| 64 | 20260407 | 26.2363 |
| 65 | 20260408 | 26.2792 |
| 66 | 20260409 | 26.3221 |
| 67 | 20260410 | 26.3684 |
| 68 | 20260413 | 26.4103 |
| 69 | 20260414 | 26.4564 |
| 70 | 20260415 | 26.4987 |
| 71 | 20260416 | 26.5448 |
| 72 | 20260417 | 26.6004 |
| 73 | 20260420 | 26.66 |
| 74 | 20260421 | 26.7196 |
| 75 | 20260422 | 26.7806 |
| 76 | 20260423 | 26.8385 |
| 77 | 20260424 | 26.8976 |
| 78 | 20260427 | 26.9593 |
| 79 | 20260428 | 27.0183 |
| 80 | 20260429 | 27.0788 |
| 81 | 20260430 | 27.1438 |
| 82 | 20260506 | 27.2051 |
| 83 | 20260507 | 27.2716 |
| 84 | 20260508 | 27.3356 |
| 85 | 20260511 | 27.4007 |
| 86 | 20260512 | 27.4638 |
| 87 | 20260513 | 27.5284 |
| 88 | 20260514 | 27.5835 |
| 89 | 20260515 | 27.6381 |
| 90 | 20260518 | 27.6832 |
| 91 | 20260519 | 27.7353 |
| 92 | 20260520 | 27.7858 |
| 93 | 20260521 | 27.8456 |
| 94 | 20260522 | 27.9154 |
| 95 | 20260525 | 27.9924 |
| 96 | 20260526 | 28.0703 |
| 97 | 20260527 | 28.1463 |
| 98 | 20260528 | 28.2241 |
| 99 | 20260529 | 28.2922 |
| 100 | 20260601 | 28.3536 |
| 101 | 20260602 | 28.4278 |
| 102 | 20260603 | 28.5045 |
| 103 | 20260604 | 28.5832 |
| 104 | 20260605 | 28.6644 |
| 105 | 20260608 | 28.7471 |
| 106 | 20260609 | 28.8383 |
| 107 | 20260610 | 28.9221 |
| 108 | 20260611 | 29.0062 |
| 109 | 20260612 | 29.0856 |
| 110 | 20260615 | 29.1794 |
| 111 | 20260616 | 29.2726 |
| 112 | 20260617 | 29.37 |
| 113 | 20260618 | 29.4701 |
| 114 | 20260622 | 29.5674 |
| 115 | 20260623 | 29.6618 |
| 116 | 20260624 | 29.7563 |
| 117 | 20260625 | 29.8475 |
| 118 | 20260626 | 29.9308 |
| 119 | 20260629 | 30.0012 |
| 120 | 20260630 | 30.0743 |
| 121 | 20260701 | 30.1409 |
| 122 | 20260702 | 30.2081 |
| 123 | 20260703 | 30.28 |
| 124 | 20260706 | 30.3449 |
| 125 | 20260707 | 30.4054 |
| 126 | 20260708 | 30.4571 |
| 127 | 20260709 | 30.5152 |
| 128 | 20260710 | 30.566 |
| 129 | 20260713 | 30.6099 |
| 130 | 20260714 | 30.6594 |
| 131 | 20260715 | 30.7019 |
| 132 | 20260716 | 30.7388 |
| 133 | 20260717 | 30.7677 |
| 134 | 20260720 | 30.7855 |
| 135 | 20260721 | 30.8124 |
| 136 | 20260722 | 30.8357 |
| 137 | 20260723 | 30.8611 |
| 138 | 20260724 | 30.8829 |
| 139 | 20260727 | 30.9067 |
| 140 | 20260728 | 30.9257 |
| 141 | 20260729 | 30.9462 |
| 142 | 20260730 | 30.965 |
| 143 | 20260731 | 30.9897 |
| 144 | 20260803 | 31.0182 |
| 145 | 20260804 | 31.049 |
| 146 | 20260805 | 31.0749 |
| 147 | 20260806 | 31.0974 |
| 148 | 20260807 | 31.122 |
| 149 | 20260810 | 31.1427 |
| 150 | 20260811 | 31.1669 |
| 151 | 20260812 | 31.1917 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 0.1401 | 0.4247 | -0.5693 |
| 2 | 20260212 | 0.2234 | 0.3845 | -0.3222 |
| 3 | 20260213 | 0.2773 | 0.363 | -0.1715 |
| 4 | 20260224 | 0.3451 | 0.3594 | -0.0287 |
| 5 | 20260225 | 0.4261 | 0.3728 | 0.1068 |
| 6 | 20260226 | 0.6141 | 0.421 | 0.3861 |
| 7 | 20260227 | 0.7272 | 0.4823 | 0.4898 |
| 8 | 20260302 | 0.7445 | 0.5347 | 0.4195 |
| 9 | 20260303 | 0.5477 | 0.5373 | 0.0208 |
| 10 | 20260304 | 0.3682 | 0.5035 | -0.2706 |
| 11 | 20260305 | 0.2265 | 0.4481 | -0.4431 |
| 12 | 20260306 | 0.1361 | 0.3857 | -0.4992 |
| 13 | 20260309 | -0.0225 | 0.304 | -0.6531 |
| 14 | 20260310 | -0.0523 | 0.2328 | -0.5702 |
| 15 | 20260311 | -0.0943 | 0.1674 | -0.5233 |
| 16 | 20260312 | -0.1707 | 0.0997 | -0.5409 |
| 17 | 20260313 | -0.2829 | 0.0232 | -0.6122 |
| 18 | 20260316 | -0.4083 | -0.0631 | -0.6904 |
| 19 | 20260317 | -0.5816 | -0.1668 | -0.8296 |
| 20 | 20260318 | -0.6701 | -0.2675 | -0.8053 |
| 21 | 20260319 | -0.8435 | -0.3827 | -0.9216 |
| 22 | 20260320 | -1.0176 | -0.5096 | -1.0159 |
| 23 | 20260323 | -1.2588 | -0.6595 | -1.1987 |
| 24 | 20260324 | -1.4231 | -0.8122 | -1.2219 |
| 25 | 20260325 | -1.4918 | -0.9481 | -1.0873 |
| 26 | 20260326 | -1.5389 | -1.0663 | -0.9453 |
| 27 | 20260327 | -1.5009 | -1.1532 | -0.6954 |
| 28 | 20260330 | -1.434 | -1.2094 | -0.4493 |
| 29 | 20260331 | -1.3813 | -1.2438 | -0.2751 |
| 30 | 20260401 | -1.2604 | -1.2471 | -0.0266 |
| 31 | 20260402 | -1.2351 | -1.2447 | 0.0192 |
| 32 | 20260403 | -1.2139 | -1.2385 | 0.0492 |
| 33 | 20260407 | -1.1867 | -1.2282 | 0.0829 |
| 34 | 20260408 | -0.9341 | -1.1693 | 0.4705 |
| 35 | 20260409 | -0.7247 | -1.0804 | 0.7114 |
| 36 | 20260410 | -0.499 | -0.9641 | 0.9303 |
| 37 | 20260413 | -0.3204 | -0.8354 | 1.0299 |
| 38 | 20260414 | -0.066 | -0.6815 | 1.231 |
| 39 | 20260415 | 0.0559 | -0.534 | 1.1799 |
| 40 | 20260416 | 0.1739 | -0.3924 | 1.1327 |
| 41 | 20260417 | 0.2947 | -0.255 | 1.0995 |
| 42 | 20260420 | 0.394 | -0.1252 | 1.0384 |
| 43 | 20260421 | 0.5016 | 0.0002 | 1.0028 |
| 44 | 20260422 | 0.6296 | 0.126 | 1.0071 |
| 45 | 20260423 | 0.7195 | 0.2447 | 0.9496 |
| 46 | 20260424 | 0.8121 | 0.3582 | 0.9078 |
| 47 | 20260427 | 0.9105 | 0.4687 | 0.8836 |
| 48 | 20260428 | 0.891 | 0.5531 | 0.6758 |
| 49 | 20260429 | 0.8752 | 0.6176 | 0.5153 |
| 50 | 20260430 | 0.9613 | 0.6863 | 0.55 |
| 51 | 20260506 | 1.0019 | 0.7494 | 0.5049 |
| 52 | 20260507 | 1.1044 | 0.8204 | 0.568 |
| 53 | 20260508 | 1.1722 | 0.8908 | 0.5628 |
| 54 | 20260511 | 1.2031 | 0.9532 | 0.4997 |
| 55 | 20260512 | 1.2376 | 1.0101 | 0.4549 |
| 56 | 20260513 | 1.2553 | 1.0591 | 0.3922 |
| 57 | 20260514 | 1.1152 | 1.0704 | 0.0897 |
| 58 | 20260515 | 0.9896 | 1.0542 | -0.1292 |
| 59 | 20260518 | 0.7794 | 0.9992 | -0.4397 |
| 60 | 20260519 | 0.7382 | 0.947 | -0.4176 |
| 61 | 20260520 | 0.6513 | 0.8879 | -0.4732 |
| 62 | 20260521 | 0.7169 | 0.8537 | -0.2735 |
| 63 | 20260522 | 0.9828 | 0.8795 | 0.2066 |
| 64 | 20260525 | 1.3083 | 0.9653 | 0.6861 |
| 65 | 20260526 | 1.5644 | 1.0851 | 0.9586 |
| 66 | 20260527 | 1.7001 | 1.2081 | 0.984 |
| 67 | 20260528 | 1.8573 | 1.3379 | 1.0387 |
| 68 | 20260529 | 1.7255 | 1.4155 | 0.6202 |
| 69 | 20260601 | 1.4942 | 1.4312 | 0.1259 |
| 70 | 20260602 | 1.5774 | 1.4604 | 0.234 |
| 71 | 20260603 | 1.659 | 1.5002 | 0.3177 |
| 72 | 20260604 | 1.7351 | 1.5472 | 0.376 |
| 73 | 20260605 | 1.8372 | 1.6052 | 0.4641 |
| 74 | 20260608 | 1.8596 | 1.656 | 0.407 |
| 75 | 20260609 | 2.0274 | 1.7303 | 0.5942 |
| 76 | 20260610 | 1.9866 | 1.7816 | 0.4101 |
| 77 | 20260611 | 1.8929 | 1.8038 | 0.1782 |
| 78 | 20260612 | 1.7062 | 1.7843 | -0.1562 |
| 79 | 20260615 | 1.8317 | 1.7938 | 0.0757 |
| 80 | 20260616 | 1.9194 | 1.8189 | 0.201 |
| 81 | 20260617 | 2.0373 | 1.8626 | 0.3495 |
| 82 | 20260618 | 2.1551 | 1.9211 | 0.4681 |
| 83 | 20260622 | 2.1112 | 1.9591 | 0.3042 |
| 84 | 20260623 | 2.0575 | 1.9788 | 0.1574 |
| 85 | 20260624 | 2.0 | 1.983 | 0.0339 |
| 86 | 20260625 | 1.8491 | 1.9563 | -0.2143 |
| 87 | 20260626 | 1.5862 | 1.8823 | -0.592 |
| 88 | 20260629 | 1.1125 | 1.7283 | -1.2316 |
| 89 | 20260630 | 0.7981 | 1.5423 | -1.4884 |
| 90 | 20260701 | 0.423 | 1.3184 | -1.7909 |
| 91 | 20260702 | 0.1657 | 1.0879 | -1.8443 |
| 92 | 20260703 | 0.0381 | 0.8779 | -1.6796 |
| 93 | 20260706 | -0.1868 | 0.665 | -1.7035 |
| 94 | 20260707 | -0.4406 | 0.4439 | -1.7689 |
| 95 | 20260708 | -0.8291 | 0.1893 | -2.0367 |
| 96 | 20260709 | -0.9996 | -0.0485 | -1.9022 |
| 97 | 20260710 | -1.2454 | -0.2879 | -1.915 |
| 98 | 20260713 | -1.5634 | -0.543 | -2.0408 |
| 99 | 20260714 | -1.7118 | -0.7768 | -1.8701 |
| 100 | 20260715 | -1.8771 | -0.9968 | -1.7606 |
| 101 | 20260716 | -2.1201 | -1.2215 | -1.7972 |
| 102 | 20260717 | -2.4642 | -1.47 | -1.9883 |
| 103 | 20260720 | -2.8716 | -1.7503 | -2.2425 |
| 104 | 20260721 | -3.0017 | -2.0006 | -2.0022 |
| 105 | 20260722 | -3.1357 | -2.2276 | -1.8161 |
| 106 | 20260723 | -3.1762 | -2.4173 | -1.5177 |
| 107 | 20260724 | -3.2443 | -2.5827 | -1.3232 |
| 108 | 20260727 | -3.22 | -2.7102 | -1.0197 |
| 109 | 20260728 | -3.2569 | -2.8195 | -0.8747 |
| 110 | 20260729 | -3.1951 | -2.8947 | -0.601 |
| 111 | 20260730 | -3.1742 | -2.9506 | -0.4473 |
| 112 | 20260731 | -3.0028 | -2.961 | -0.0835 |
| 113 | 20260803 | -2.7728 | -2.9234 | 0.3011 |
| 114 | 20260804 | -2.4836 | -2.8354 | 0.7036 |
| 115 | 20260805 | -2.1602 | -2.7004 | 1.0804 |
| 116 | 20260806 | -1.918 | -2.5439 | 1.2517 |
| 117 | 20260807 | -1.6419 | -2.3635 | 1.4433 |
| 118 | 20260810 | -1.398 | -2.1704 | 1.5448 |
| 119 | 20260811 | -1.1607 | -1.9685 | 1.6155 |
| 120 | 20260812 | -0.9639 | -1.7675 | 1.6072 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 38.29 | 28.82 | 57.23 |
| 2 | 20260212 | 57.71 | 38.45 | 96.23 |
| 3 | 20260213 | 63.66 | 46.86 | 97.27 |
| 4 | 20260224 | 67.54 | 53.75 | 95.13 |
| 5 | 20260225 | 73.42 | 60.31 | 99.65 |
| 6 | 20260226 | 80.13 | 66.92 | 106.56 |
| 7 | 20260227 | 82.06 | 71.96 | 102.25 |
| 8 | 20260302 | 76.57 | 73.5 | 82.7 |
| 9 | 20260303 | 51.62 | 66.2 | 22.44 |
| 10 | 20260304 | 37.6 | 56.67 | -0.53 |
| 11 | 20260305 | 28.54 | 47.29 | -8.96 |
| 12 | 20260306 | 24.56 | 39.72 | -5.75 |
| 13 | 20260309 | 24.91 | 34.78 | 5.16 |
| 14 | 20260310 | 30.99 | 33.52 | 25.93 |
| 15 | 20260311 | 34.24 | 33.76 | 35.2 |
| 16 | 20260312 | 33.97 | 33.83 | 34.26 |
| 17 | 20260313 | 31.45 | 33.03 | 28.27 |
| 18 | 20260316 | 29.61 | 31.89 | 25.03 |
| 19 | 20260317 | 20.55 | 28.11 | 5.43 |
| 20 | 20260318 | 20.42 | 25.55 | 10.16 |
| 21 | 20260319 | 15.5 | 22.2 | 2.11 |
| 22 | 20260320 | 10.34 | 18.24 | -5.48 |
| 23 | 20260323 | 8.99 | 15.16 | -3.35 |
| 24 | 20260324 | 10.25 | 13.52 | 3.7 |
| 25 | 20260325 | 14.89 | 13.98 | 16.71 |
| 26 | 20260326 | 18.12 | 15.36 | 23.64 |
| 27 | 20260327 | 25.64 | 18.78 | 39.35 |
| 28 | 20260330 | 34.64 | 24.07 | 55.77 |
| 29 | 20260331 | 41.91 | 30.02 | 65.69 |
| 30 | 20260401 | 57.59 | 39.21 | 94.36 |
| 31 | 20260402 | 58.61 | 45.68 | 84.49 |
| 32 | 20260403 | 57.54 | 49.63 | 73.37 |
| 33 | 20260407 | 51.84 | 50.37 | 54.78 |
| 34 | 20260408 | 67.89 | 56.21 | 91.26 |
| 35 | 20260409 | 74.27 | 62.23 | 98.35 |
| 36 | 20260410 | 78.6 | 67.69 | 100.43 |
| 37 | 20260413 | 80.95 | 72.11 | 98.63 |
| 38 | 20260414 | 86.5 | 76.91 | 105.7 |
| 39 | 20260415 | 83.71 | 79.18 | 92.79 |
| 40 | 20260416 | 83.77 | 80.71 | 89.91 |
| 41 | 20260417 | 86.29 | 82.57 | 93.74 |
| 42 | 20260420 | 87.3 | 84.15 | 93.61 |
| 43 | 20260421 | 87.93 | 85.41 | 92.97 |
| 44 | 20260422 | 89.9 | 86.91 | 95.9 |
| 45 | 20260423 | 81.65 | 85.15 | 74.63 |
| 46 | 20260424 | 78.93 | 83.08 | 70.64 |
| 47 | 20260427 | 79.77 | 81.98 | 75.35 |
| 48 | 20260428 | 69.34 | 77.76 | 52.49 |
| 49 | 20260429 | 63.6 | 73.04 | 44.72 |
| 50 | 20260430 | 69.78 | 71.96 | 65.43 |
| 51 | 20260506 | 72.07 | 71.99 | 72.22 |
| 52 | 20260507 | 78.55 | 74.18 | 87.29 |
| 53 | 20260508 | 80.21 | 76.19 | 88.26 |
| 54 | 20260511 | 73.6 | 75.33 | 70.15 |
| 55 | 20260512 | 71.48 | 74.05 | 66.35 |
| 56 | 20260513 | 70.54 | 72.88 | 65.88 |
| 57 | 20260514 | 55.86 | 67.21 | 33.18 |
| 58 | 20260515 | 43.89 | 59.44 | 12.81 |
| 59 | 20260518 | 30.01 | 49.63 | -9.22 |
| 60 | 20260519 | 34.89 | 44.72 | 15.24 |
| 61 | 20260520 | 34.17 | 41.2 | 20.1 |
| 62 | 20260521 | 45.59 | 42.66 | 51.44 |
| 63 | 20260522 | 62.47 | 49.27 | 88.89 |
| 64 | 20260525 | 74.02 | 57.52 | 107.03 |
| 65 | 20260526 | 78.99 | 64.68 | 107.63 |
| 66 | 20260527 | 80.11 | 69.82 | 100.69 |
| 67 | 20260528 | 84.13 | 74.59 | 103.22 |
| 68 | 20260529 | 75.9 | 75.03 | 77.65 |
| 69 | 20260601 | 62.91 | 70.99 | 46.74 |
| 70 | 20260602 | 68.46 | 70.15 | 65.1 |
| 71 | 20260603 | 69.37 | 69.89 | 68.33 |
| 72 | 20260604 | 71.62 | 70.46 | 73.93 |
| 73 | 20260605 | 72.59 | 71.17 | 75.43 |
| 74 | 20260608 | 71.03 | 71.13 | 70.84 |
| 75 | 20260609 | 78.09 | 73.45 | 87.38 |
| 76 | 20260610 | 73.79 | 73.56 | 74.25 |
| 77 | 20260611 | 68.79 | 71.97 | 62.44 |
| 78 | 20260612 | 59.49 | 67.81 | 42.84 |
| 79 | 20260615 | 68.7 | 68.11 | 69.87 |
| 80 | 20260616 | 74.88 | 70.37 | 83.92 |
| 81 | 20260617 | 74.64 | 71.79 | 80.34 |
| 82 | 20260618 | 75.97 | 73.18 | 81.54 |
| 83 | 20260622 | 70.1 | 72.16 | 65.99 |
| 84 | 20260623 | 66.46 | 70.26 | 58.87 |
| 85 | 20260624 | 64.5 | 68.34 | 56.83 |
| 86 | 20260625 | 58.37 | 65.02 | 45.07 |
| 87 | 20260626 | 44.58 | 58.2 | 17.33 |
| 88 | 20260629 | 32.01 | 49.47 | -2.92 |
| 89 | 20260630 | 26.78 | 41.91 | -3.46 |
| 90 | 20260701 | 18.67 | 34.16 | -12.31 |
| 91 | 20260702 | 18.7 | 29.01 | -1.91 |
| 92 | 20260703 | 22.44 | 26.82 | 13.68 |
| 93 | 20260706 | 19.48 | 24.37 | 9.7 |
| 94 | 20260707 | 14.03 | 20.92 | 0.23 |
| 95 | 20260708 | 9.35 | 17.07 | -6.08 |
| 96 | 20260709 | 15.33 | 16.49 | 13.01 |
| 97 | 20260710 | 14.28 | 15.75 | 11.33 |
| 98 | 20260713 | 11.64 | 14.38 | 6.15 |
| 99 | 20260714 | 14.51 | 14.42 | 14.69 |
| 100 | 20260715 | 13.05 | 13.97 | 11.22 |
| 101 | 20260716 | 9.1 | 12.34 | 2.61 |
| 102 | 20260717 | 6.82 | 10.5 | -0.54 |
| 103 | 20260720 | 6.5 | 9.17 | 1.17 |
| 104 | 20260721 | 13.89 | 10.74 | 20.17 |
| 105 | 20260722 | 16.15 | 12.54 | 23.36 |
| 106 | 20260723 | 20.6 | 15.23 | 31.34 |
| 107 | 20260724 | 20.16 | 16.87 | 26.73 |
| 108 | 20260727 | 21.91 | 18.55 | 28.63 |
| 109 | 20260728 | 18.84 | 18.65 | 19.22 |
| 110 | 20260729 | 22.56 | 19.95 | 27.77 |
| 111 | 20260730 | 21.98 | 20.63 | 24.68 |
| 112 | 20260731 | 37.64 | 26.3 | 60.32 |
| 113 | 20260803 | 53.71 | 35.43 | 90.26 |
| 114 | 20260804 | 68.69 | 46.52 | 113.04 |
| 115 | 20260805 | 77.07 | 56.7 | 117.81 |
| 116 | 20260806 | 79.57 | 64.33 | 110.06 |
| 117 | 20260807 | 79.76 | 69.47 | 100.33 |
| 118 | 20260810 | 80.48 | 73.14 | 95.16 |
| 119 | 20260811 | 81.4 | 75.89 | 92.42 |
| 120 | 20260812 | 80.51 | 77.43 | 86.67 |

##### technical_score

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

###### components

###### trend_ma

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 现价围绕关键均线震荡，均线结构不明确 |

###### momentum

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

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `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` | 600114 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 70.9 |
| `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线出现三白兵；52周区间位置约30.66%，长周期风险高 |
| `updated_at` | 2026-08-12T18:09:02 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：8

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 75.8 | daily | 20260811 | 398 | 75.8 | 距今约1天，80日区间27.05%位置，量比1.03x |
| 2 | 黎明之星 | candlestick | bullish | 74.6 | daily | 20260811 | 398 | 74.6 | 距今约1天，80日区间27.05%位置，量比1.03x |
| 3 | 三白兵 | candlestick | bullish | 67.8 | daily | 20260803 | 392 | 67.8 | 距今约9天，80日区间14.47%位置，量比0.99x |
| 4 | 长下影线 | candlestick | watch | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间25.27%位置，量比0.88x |
| 5 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间25.27%位置，量比0.88x |
| 6 | 锤子线 | candlestick | bullish | 61.1 | daily | 20260729 | 389 | 61.1 | 距今约14天，80日区间7.61%位置，量比0.81x |
| 7 | 看涨孕线 | candlestick | bullish | 57.6 | daily | 20260729 | 389 | 57.6 | 距今约14天，80日区间7.61%位置，量比0.81x |
| 8 | 长上影线 | candlestick | bearish | 57.5 | daily | 20260807 | 396 | 57.5 | 距今约5天，80日区间24.75%位置，量比1.37x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约1天，80日区间27.05%位置，量比1.03x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约1天，80日区间27.05%位置，量比1.03x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约9天，80日区间14.47%位置，量比0.99x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.9
- 2. 距今约2天，80日区间25.27%位置，量比0.88x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间25.27%位置，量比0.88x

###### 第 6 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14天，80日区间7.61%位置，量比0.81x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约14天，80日区间7.61%位置，量比0.81x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约1.4
- 2. 距今约5天，80日区间24.75%位置，量比1.37x

###### top_patterns

- 数量：8

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 75.8 | daily | 20260811 | 398 | 75.8 | 距今约1天，80日区间27.05%位置，量比1.03x |
| 2 | 黎明之星 | candlestick | bullish | 74.6 | daily | 20260811 | 398 | 74.6 | 距今约1天，80日区间27.05%位置，量比1.03x |
| 3 | 三白兵 | candlestick | bullish | 67.8 | daily | 20260803 | 392 | 67.8 | 距今约9天，80日区间14.47%位置，量比0.99x |
| 4 | 长下影线 | candlestick | watch | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间25.27%位置，量比0.88x |
| 5 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间25.27%位置，量比0.88x |
| 6 | 锤子线 | candlestick | bullish | 61.1 | daily | 20260729 | 389 | 61.1 | 距今约14天，80日区间7.61%位置，量比0.81x |
| 7 | 看涨孕线 | candlestick | bullish | 57.6 | daily | 20260729 | 389 | 57.6 | 距今约14天，80日区间7.61%位置，量比0.81x |
| 8 | 长上影线 | candlestick | bearish | 57.5 | daily | 20260807 | 396 | 57.5 | 距今约5天，80日区间24.75%位置，量比1.37x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约1天，80日区间27.05%位置，量比1.03x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约1天，80日区间27.05%位置，量比1.03x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约9天，80日区间14.47%位置，量比0.99x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.9
- 2. 距今约2天，80日区间25.27%位置，量比0.88x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间25.27%位置，量比0.88x

###### 第 6 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14天，80日区间7.61%位置，量比0.81x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约14天，80日区间7.61%位置，量比0.81x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约1.4
- 2. 距今约5天，80日区间24.75%位置，量比1.37x

###### analysis_notes

- 数量：6

- 1. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 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
- 4. 最近支撑 29.18，距现价 2.34%
- 5. 最近压力 31.3377，距现价 4.88%
- 6. 52周区间位置约 30.66%

###### evidence

- 数量：6

- 1. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 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
- 4. 最近支撑 29.18，距现价 2.34%
- 5. 最近压力 31.3377，距现价 4.88%
- 6. 52周区间位置约 30.66%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 32.0847 |
| `invalid_price` | 28.433 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 29.18 |
| `zone_low` | 28.433 |
| `zone_high` | 29.927 |
| `type` | 摆动低点 |
| `strength` | 弱 |
| `score` | 41 |
| `date` | 2026-03-09 |
| `touches` | 18 |
| `volume_ratio` | 0.78 |
| `reaction_pct` | 2.5 |
| `distance_pct` | 2.34 |

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约2.5%
- 5. 距离现价约2.3%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 31.3377 |
| `zone_low` | 30.5907 |
| `zone_high` | 32.0847 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 70 |
| `date` | 近250日 |
| `touches` | 38 |
| `volume_ratio` | 0.72 |
| `reaction_pct` | 19.68 |
| `distance_pct` | 4.88 |

###### sources

- 数量：8

- 1. 跌破低点反压
- 2. 成交密集区
- 3. 20日高点
- 4. 向下缺口下沿
- 5. 向上缺口下沿
- 6. 向上缺口上沿
- 7. 向下缺口上沿
- 8. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、20日高点
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约19.7%
- 5. 距离现价约4.9%

###### evidence

- 数量：3

- 1. 最近支撑 29.18，距现价 2.34%
- 2. 最近压力 31.3377，距现价 4.88%
- 3. 52周区间位置约 30.66%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260811 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 75.8 | 75.8 | 27.05 | 1.03 | 1 | 398 | 距今约1天，80日区间27.05%位置，量比1.03x | 缺失 / null |
| 2 | 20260811 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 74.6 | 74.6 | 27.05 | 1.03 | 1 | 398 | 距今约1天，80日区间27.05%位置，量比1.03x | 缺失 / null |
| 3 | 20260803 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 67.8 | 67.8 | 14.47 | 0.99 | 9 | 392 | 距今约9天，80日区间14.47%位置，量比0.99x | 缺失 / null |
| 4 | 20260810 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 62.5 | 62.5 | 25.27 | 0.88 | 2 | 397 | 距今约2天，80日区间25.27%位置，量比0.88x | 缺失 / null |
| 5 | 20260810 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 62.5 | 62.5 | 25.27 | 0.88 | 2 | 397 | 距今约2天，80日区间25.27%位置，量比0.88x | 缺失 / null |
| 6 | 20260729 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 61.1 | 61.1 | 7.61 | 0.81 | 14 | 389 | 距今约14天，80日区间7.61%位置，量比0.81x | near_range_low |
| 7 | 20260729 | 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 | 7.61 | 0.81 | 14 | 389 | 距今约14天，80日区间7.61%位置，量比0.81x | near_range_low |
| 8 | 20260807 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.4 | candlestick | 57.5 | 57.5 | 24.75 | 1.37 | 5 | 396 | 距今约5天，80日区间24.75%位置，量比1.37x | 缺失 / null |
| 9 | 20260811 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.0 | candlestick | 56.5 | 56.5 | 27.05 | 1.03 | 1 | 398 | 距今约1天，80日区间27.05%位置，量比1.03x | 缺失 / null |
| 10 | 20260729 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 56.5 | 56.5 | 7.61 | 0.81 | 14 | 389 | 距今约14天，80日区间7.61%位置，量比0.81x | near_range_low |
| 11 | 20260812 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 55.6 | 55.6 | 26.91 | 0.71 | 0 | 399 | 距今约0天，80日区间26.91%位置，量比0.71x | 缺失 / null |
| 12 | 20260807 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 55.2 | 55.2 | 24.75 | 1.37 | 5 | 396 | 距今约5天，80日区间24.75%位置，量比1.37x | 缺失 / null |
| 13 | 20260812 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.7 | candlestick | 54.5 | 54.5 | 26.91 | 0.71 | 0 | 399 | 距今约0天，80日区间26.91%位置，量比0.71x | 缺失 / null |
| 14 | 20260806 | 长腿十字星 | neutral | 0.6 | 上下影线都较长，盘中多空拉锯明显 | candlestick | 53.8 | 53.8 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 15 | 20260806 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 53.8 | 53.8 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 16 | 20260806 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 52.6 | 52.6 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 17 | 20260806 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 52.6 | 52.6 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 18 | 20260812 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 52.2 | 52.2 | 26.91 | 0.71 | 0 | 399 | 距今约0天，80日区间26.91%位置，量比0.71x | 缺失 / null |
| 19 | 20260806 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.9 | candlestick | 51.5 | 51.5 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 20 | 20260731 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.3 | candlestick | 50.5 | 50.5 | 10.85 | 1.32 | 12 | 391 | 距今约12天，80日区间10.85%位置，量比1.32x | 缺失 / null |
| 21 | 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 | 50.2 | 50.2 | 25.27 | 0.88 | 2 | 397 | 距今约2天，80日区间25.27%位置，量比0.88x | 缺失 / null |
| 22 | 20260806 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 49.2 | 49.2 | 20.95 | 0.94 | 6 | 395 | 距今约6天，80日区间20.95%位置，量比0.94x | 缺失 / null |
| 23 | 20260707 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 48.85 | 0.47 | 36 | 373 | 距今约36天，80日区间48.85%位置，量比0.47x | 缺失 / null |
| 24 | 20260706 | 黄昏十字星 | bearish | 0.72 | 中间为十字星，三日转弱确认度更高 | candlestick | 44.8 | 44.8 | 53.83 | 0.67 | 37 | 372 | 距今约37天，80日区间53.83%位置，量比0.67x | 缺失 / null |
| 25 | 20260706 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 43.6 | 43.6 | 53.83 | 0.67 | 37 | 372 | 距今约37天，80日区间53.83%位置，量比0.67x | 缺失 / null |
| 26 | 20260720 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 42.6 | 42.6 | 3.06 | 1.03 | 23 | 382 | 距今约23天，80日区间3.06%位置，量比1.03x | near_range_low |
| 27 | 20260716 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 41.8 | 41.8 | 20.52 | 0.59 | 27 | 380 | 距今约27天，80日区间20.52%位置，量比0.59x | 缺失 / null |
| 28 | 20260713 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 41.8 | 41.8 | 28.04 | 0.7 | 30 | 377 | 距今约30天，80日区间28.04%位置，量比0.7x | 缺失 / null |
| 29 | 20260710 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 41.8 | 41.8 | 36.75 | 0.7 | 33 | 376 | 距今约33天，80日区间36.75%位置，量比0.7x | 缺失 / null |
| 30 | 20260703 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 41.8 | 41.8 | 61.6 | 0.81 | 40 | 371 | 距今约40天，80日区间61.6%位置，量比0.81x | 缺失 / null |

###### structure_patterns

- 数量：0

###### trend_structures

- 数量：0

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：0

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 29.88 |
| `volatility_60d_annualized_pct` | 68.06 |
| `max_drawdown_1y_pct` | -43.06 |
| `ma200` | 31.6903 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 45.44 |
| `low` | 23.0 |
| `position_pct` | 30.66 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -6.71 |
| `3m` | -9.76 |
| `6m` | -3.3 |
| `12m` | 22.66 |

###### watch_items

- 数量：3

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 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` | 52 |
| `signal` | neutral |
| `trend_stage` | 震荡整理 |
| `headline` | 震荡整理，现价在半年区间约 26.91% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：并购重组；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 9.0%，相对 MA60 低 13.5%，MA20 近阶段下行 2.5%。
- 3. 动量指标上，MACD 为金叉，DIF=-0.9639，DEA=-1.7675，柱体扩张；KDJ 为超买区，无交叉，K=80.51，D=77.43，J=86.67。
- 4. 最近支撑关注 23.4771 - 24.9711（摆动低点，强度强，距离现价约18.93%）。
- 5. 最近压力关注 35.4484 - 36.9424（成交密集区，强度强，距离现价约21.14%）。
- 6. 半年区间看，价格位于 26.9% 分位，半年高点 45.44（2026-06-18），半年低点 24.15（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：5

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

###### reasons

- 数量：3

- 1. 短中期均线多头排列
- 2. MACD DIF 位于 DEA 上方
- 3. MACD 红柱扩张，动能增强

###### risks

- 数量：4

- 1. MA20 近阶段下行 2.5%
- 2. 价格低于 MA60 13.5%
- 3. MACD 位于零轴下方
- 4. KDJ 处于超买区，已持续 3 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | -2.47 |
| `ma60_slope` | -0.91 |
| `price_vs_ma20` | 9.02 |
| `price_vs_ma60` | -13.46 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 29.47 |
| `ma10` | 28.327 |
| `ma20` | 27.407 |
| `ma60` | 34.5268 |
| `ma120` | 32.8887 |
| `ma250` | 31.1917 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 8.41 |
| `ma10` | 6.71 |
| `ma20` | -2.47 |
| `ma60` | -0.91 |
| `ma120` | -0.25 |
| `ma250` | 0.38 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 1.39 |
| `ma10` | 5.48 |
| `ma20` | 9.02 |
| `ma60` | -13.46 |
| `ma120` | -9.15 |
| `ma250` | -4.21 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-0.9639，DEA=-1.7675，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | expanding |
| `histogram` | 1.6072 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | -0.9639 |
| `dea` | -1.7675 |
| `macd` | 1.6072 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=80.51，D=77.43，J=86.67 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 3 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 80.51 |
| `d` | 77.43 |
| `j` | 86.67 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 24.2241 |
| `zone_low` | 23.4771 |
| `zone_high` | 24.9711 |
| `type` | 摆动低点 |
| `strength` | 强 |
| `score` | 78 |
| `date` | 2026-07-29 |
| `touches` | 5 |
| `volume_ratio` | 0.97 |
| `reaction_pct` | 19.96 |
| `distance_pct` | 18.93 |

###### sources

- 数量：4

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点
- 4. 20日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰5次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约20.0%
- 5. 距离现价约18.9%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 36.1954 |
| `zone_low` | 35.4484 |
| `zone_high` | 36.9424 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 74 |
| `date` | 2026-07-06 |
| `touches` | 18 |
| `volume_ratio` | 1.46 |
| `reaction_pct` | 14.38 |
| `distance_pct` | 21.14 |

###### sources

- 数量：2

- 1. 摆动高点
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约14.4%
- 5. 距离现价约21.1%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 45.44 |
| `low` | 24.15 |
| `high_date` | 2026-06-18 |
| `low_date` | 2026-07-21 |
| `position_pct` | 26.91 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 -2.47% · 距MA60 -13.46% | 中性 | 0.0 |
| 2 | MACD | 金叉，DIF=-0.9639，DEA=-1.7675，柱体扩张 | 零轴 below · 柱体 expanding | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=80.51，D=77.43，J=86.67 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### evidence

- 数量：7

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MACD DIF 位于 DEA 上方 |
| 3 | positive | MACD 红柱扩张，动能增强 |
| 4 | risk | MA20 近阶段下行 2.5% |
| 5 | risk | 价格低于 MA60 13.5% |
| 6 | risk | MACD 位于零轴下方 |
| 7 | risk | KDJ 处于超买区，已持续 3 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_score` | 70.9 |
| `bias` | bullish_confirm |
| `summary` | 结构偏强，仍需量价确认；近期K线出现三白兵；52周区间位置约30.66%，长周期风险高 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 并购重组 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. 并购重组

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 并购重组 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. 并购重组

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0