# 国投中鲁(600962) 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：国投中鲁(600962)
- 市场/产品：SH / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:36
- 原始资产：600962_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：27.93
- 涨跌幅：-3.05%
- 前收/推断前收：28.81
- 成交量：138445.00
- 成交额：3.93亿
- 5日涨跌幅：-3.26%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：61.5；评级：中性
- 摘要标题：上升趋势，现价在半年区间约 71.52% 位置
- 摘要分/趋势表达分：89.0
- 形态确认评分：41.8，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：偏弱，等待止跌确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 -3.26%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +16.47%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +8.89%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +11.10%；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）：26.45 距离+5.31% 强度强
- 最近压力（形态确认层）：28.98 距离+3.75% 强度强
- 最近支撑（技术支撑按距离排序）：26.45 距离+5.31% 强度强
- 主要支撑（技术支撑按距离排序）：24.85 距离+11.02% 强度强
- 远端支撑（技术支撑按距离排序）：22.78 距离+18.44% 强度中
- 最近压力（技术压力按距离排序）：28.98 距离+3.75% 强度强
- 主要压力（技术压力按距离排序）：31.87 距离+14.10% 强度强
- 摘要关注支撑：26.45 距离+5.31% 强度强
- 摘要关注压力：28.98 距离+3.75% 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=28.72；MA10=27.41；MA20=24.80；MA60=25.41；MA120=23.15；MA250=22.30
- MACD最新：DIF=1.1416；DEA=0.6140；HIST=缺失 / null
- KDJ最新：K=64.94；D=72.38；J=50.05
- 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：41.8，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：偏弱，等待止跌确认；近期K线出现三只乌鸦；最近缺口为向上跳空缺口，已回补；52周区间位置约71.52%，长周期风险中
- 偏向：bearish_wait_confirm
- 52周位置：+71.52%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260810 三只乌鸦；方向=bearish；影响=79.8；证据=连续三根阴线下压，卖盘延续性较强 / 距今约2天，80日区间72.16%位置，量比1.53x
  - 20260810 三内降；方向=bearish；影响=76.3；证据=孕线后第三日向下确认，短线转弱概率上升 / 距今约2天，80日区间72.16%位置，量比1.53x
  - 20260812 乌云盖顶；方向=bearish；影响=73.3；证据=高开后跌回前阳线实体中位下方，显示抛压增强 / 距今约0天，80日区间70.15%位置，量比1.22x
  - 20260807 长实体阴线；方向=bearish；影响=72.6；证据=长实体显示当日方向较一致 / 距今约5天，80日区间72.46%位置，量比2.44x
  - 20260812 长实体阴线；方向=bearish；影响=68.6；证据=长实体显示当日方向较一致 / 距今约0天，80日区间70.15%位置，量比1.22x
  - 20260811 刺透形态；方向=bullish；影响=62.3；证据=低开后收回前阴线实体中位上方，显示反击买盘 / 距今约1天，80日区间77.06%位置，量比1.07x
  - 20260810 长下影线；方向=watch；影响=60.5；证据=下影线占全天波动较高，量比约1.5 / 距今约2天，80日区间72.16%位置，量比1.53x
  - 20260702 射击之星；方向=bearish；影响=59.1；证据=上影线明显，存在冲高回落压力 / 距今约41天，80日区间75.54%位置，量比1.98x

## 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=138445.00；区间成交额=3.93亿；末条成交额=473.13万
- 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=908031.00；区间成交额=26.34亿；末条成交额=3.93亿

## 10. 技术摘要原文

- 所属行业：证券；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 12.6%，相对 MA60 高 9.9%，MA20 近阶段上行 4.0%。
- 动量指标上，MACD 为金叉，DIF=1.1416，DEA=0.614，柱体收缩；KDJ 为中性区，无交叉，K=64.94，D=72.38，J=50.05。
- 最近支撑关注 25.7492 - 27.1457（成交密集区，强度强，距离现价约5.31%）。
- 最近压力关注 28.2797 - 29.6762（成交密集区，强度强，距离现价约3.75%）。
- 半年区间看，价格位于 71.5% 分位，半年高点 31.9（2026-06-29），半年低点 17.96（2026-03-23），处于半年区间偏高位置，趋势资金仍占优。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `generated_at` | 2026-08-12T18:11:36 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `name` | 国投中鲁 |
| `sector` | 证券 |
| `catalyst_age_hours` | 114.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比92.82%-95.22%；国投中鲁:国投中鲁关于发行股份购买资产并募集配套资金暨关联交易事项获得上海证券交易所并购重组审核委员会审核通过的公告；题材映射：并购重组；同花顺形态榜第43名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/600962/AN202608071827757373.html |
| `latest_news_date` | 2026-08-08 |
| `discovery_score` | 0.6291 |
| `discovery_source` | market-announcement |
| `news_event_count` | 33 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.468 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 95.22 |
| `earnings_growth_label` | 92.82%-95.22% |
| `earnings_growth_basis` | 国投中鲁：2026年上半年净利同比预降92.82%-95.22% 中证智能财讯国投中鲁（600962）7月13日晚间披露业绩预告，预计2026年上半年归母净利润120万元至180万元，同比下降92.82%-95.22% |
| `news_event_score` | 0.778 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 23 |
| `news_high_impact_count` | 6 |
| `news_positive_count` | 13 |
| `news_negative_count` | 5 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比92.82%-95.22%；国投中鲁:国投中鲁关于发行股份购买资产并募集配套资金暨关联交易事项获得上海证券交易所并购重组审核委员会审核通过的公告；题材映射：并购重组；同花顺形态榜第43名。 |
| `catalyst_brief` | 业绩高增92.82%-95.22%，业绩预告；并购重组催化。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 27.93 |
| `change_pct` | -3.05 |
| `prev_close` | 28.81 |
| `change_amount` | -0.88 |
| `five_day_change_pct` | -3.26 |
| `momentum_score` | 0.1314 |
| `technical_score` | 61.5 |
| `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` | RECOVERY |
| `catalyst_tier` | 2 |
| `catalyst_tier_score` | 0.6191 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6337 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 29.99 |
| `high` | 30.01 |
| `low` | 27.65 |
| `volume` | 138445.0 |
| `turnover` | 393078786.0 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `name` | 缺失 / null |
| `sector` | 证券 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-08

##### market_heat_signals

- 数量：1

| # | `source` | `rank` | `name` | `change_pct` |
| --- | --- | --- | --- | --- |
| 1 | 同花顺形态榜 | 43 | 国投中鲁 | -3.06 |

##### impact_reasons

- 数量：1

- 1. 同花顺形态榜第43名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `sector` | 证券 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 证券

###### 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` | 2e26ab3b79e6 |
| `title` | 国投中鲁国投中鲁关于发行股份购买资产 |
| `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` | 国投中鲁:国投中鲁关于发行股份购买资产并募集配套资金暨关联交易事项获得上海证券交易所并购重组审核委员会审核通过的公告 |
| `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 | 国投中鲁:国投中鲁关于发行股份购买资产并募集配套资金暨关联交易事项获得上海证券交易所并购重组审核委员会审核通过的公告 | 东方财富公告 | 公告 | 2026-08-08 | https://data.eastmoney.com/notices/detail/600962/AN202608071827757373.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 62ba38fee082 |
| `title` | 业绩预告 |
| `category` | 业绩财务 |
| `subCategory` | 业绩预告 |
| `sentiment` | 利空 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-13 20:55:41 |
| `latestSeenAt` | 2026-07-13 20:55:41 |
| `eventDate` | 2026-07-13 |
| `summary` | 中证智能财讯国投中鲁（600962）7月13日晚间披露业绩预告，预计2026年上半年归母净利润120万元至180万元，同比下降92.82%-95.22%；扣非净利润亏损110万元至170万元，上年同期盈利2223.03万元。 |
| `reason` | 命中业绩预告关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 92.82% |
| `amount` | 120万元 |
| `eventType` | 业绩预告 |
| `category` | 业绩财务 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 国投中鲁：2026年上半年净利同比预降92.82%-95.22% | 中国证券报·中证网 | 新闻 | 2026-07-13 20:55:41 | http://finance.eastmoney.com/a/202607133804091237.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 国投中鲁国投中鲁关于发行股份购买资产 | 国投中鲁:国投中鲁关于发行股份购买资产并募集配套资金暨关联交易事项获得上海证券交易所并购重组审核委员会审核通过的公告 | 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 |
| 3 | 国投中鲁重大资产重组将于8月7日上会 | 财联社7月31日讯（记者刘建）历时逾一年的国投中鲁重大资产重组事项迎来了关键进展 | 资本运作 | 中性偏好 | 高 | 12 |
| 4 | 国投中鲁上交所恢复审核公司发行股份购 | 中证智能财讯国投中鲁7月24日公告，公司已向上交所提交恢复审核的申请文件，上交所对公司发行股份购买资产并募集配套资金暨关联交易事项恢复审核 | 资本运作 | 中性偏好 | 高 | 12 |
| 5 | 只股涨停 最大封单资金313亿元 | 只股涨停 最大封单资金313亿元 | 市场异动 | 利好 | 中 | 9 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:08:20 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `name` | 国投中鲁 |
| `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` | -3.26 |
| `bars` | 20 |
| `start_close` | 28.87 |
| `latest_close` | 27.93 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 2 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 3 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 4 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 5 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 6 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -3.26 |
| `bars` | 20 |
| `start_close` | 28.87 |
| `latest_close` | 27.93 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 2 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 3 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 4 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 5 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 6 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 16.47 |
| `bars` | 20 |
| `start_close` | 23.98 |
| `latest_close` | 27.93 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260729 | 23.6 | 23.98 | 24.8 | 23.3 | 81981.0 | 196108591.0 | 196108591.0 | 0 | longbridge-kline |
| 2 | 600962 | 20260730 | 23.97 | 22.97 | 24.33 | 22.96 | 75296.0 | 176231131.0 | 176231131.0 | 0 | longbridge-kline |
| 3 | 600962 | 20260731 | 24.35 | 24.34 | 24.49 | 23.53 | 83047.0 | 200619243.0 | 200619243.0 | 0 | longbridge-kline |
| 4 | 600962 | 20260803 | 24.84 | 26.77 | 26.77 | 24.84 | 119132.0 | 307385963.0 | 307385963.0 | 0 | longbridge-kline |
| 5 | 600962 | 20260804 | 27.25 | 27.61 | 27.78 | 26.41 | 118618.0 | 323673567.0 | 323673567.0 | 3.14 | longbridge-kline |
| 6 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 7 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 8 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 9 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 10 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 11 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 8.89 |
| `bars` | 22 |
| `start_close` | 25.65 |
| `latest_close` | 27.93 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260715 | 25.15 | 25.65 | 26.27 | 24.41 | 91356.0 | 233591779.0 | 233591779.0 | 0 | longbridge-kline |
| 2 | 600962 | 20260716 | 25.63 | 23.96 | 25.63 | 23.88 | 85512.0 | 209238384.0 | 209238384.0 | 0 | longbridge-kline |
| 3 | 600962 | 20260717 | 23.69 | 22.02 | 23.97 | 21.58 | 91996.0 | 208696589.0 | 208696589.0 | 0 | longbridge-kline |
| 4 | 600962 | 20260720 | 22.2 | 20.19 | 22.68 | 19.9 | 104915.0 | 221657356.0 | 221657356.0 | -8.31 | longbridge-kline |
| 5 | 600962 | 20260721 | 20.48 | 20.81 | 20.95 | 18.9 | 99573.0 | 199485616.0 | 199485616.0 | 3.07 | longbridge-kline |
| 6 | 600962 | 20260722 | 20.86 | 20.1 | 21.35 | 19.94 | 62562.0 | 128701236.0 | 128701236.0 | -3.41 | longbridge-kline |
| 7 | 600962 | 20260723 | 21.0 | 22.11 | 22.11 | 20.87 | 28093.0 | 61616842.0 | 61616842.0 | 0 | longbridge-kline |
| 8 | 600962 | 20260724 | 24.31 | 21.43 | 24.32 | 21.32 | 145125.0 | 324861530.0 | 324861530.0 | 0 | longbridge-kline |
| 9 | 600962 | 20260727 | 21.36 | 23.57 | 23.57 | 21.36 | 81705.0 | 187370663.0 | 187370663.0 | 9.99 | longbridge-kline |
| 10 | 600962 | 20260728 | 23.88 | 23.6 | 24.58 | 23.41 | 132447.0 | 317059151.0 | 317059151.0 | 0.13 | longbridge-kline |
| 11 | 600962 | 20260729 | 23.6 | 23.98 | 24.8 | 23.3 | 81981.0 | 196108591.0 | 196108591.0 | 0 | longbridge-kline |
| 12 | 600962 | 20260730 | 23.97 | 22.97 | 24.33 | 22.96 | 75296.0 | 176231131.0 | 176231131.0 | 0 | longbridge-kline |
| 13 | 600962 | 20260731 | 24.35 | 24.34 | 24.49 | 23.53 | 83047.0 | 200619243.0 | 200619243.0 | 0 | longbridge-kline |
| 14 | 600962 | 20260803 | 24.84 | 26.77 | 26.77 | 24.84 | 119132.0 | 307385963.0 | 307385963.0 | 0 | longbridge-kline |
| 15 | 600962 | 20260804 | 27.25 | 27.61 | 27.78 | 26.41 | 118618.0 | 323673567.0 | 323673567.0 | 3.14 | longbridge-kline |
| 16 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 17 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 18 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 19 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 20 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 21 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 11.1 |
| `bars` | 62 |
| `start_close` | 25.14 |
| `latest_close` | 27.93 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260519 | 25.44 | 25.14 | 25.78 | 24.79 | 60589.0 | 152138658.0 | 152138658.0 | -1.18 | longbridge-kline |
| 2 | 600962 | 20260520 | 24.93 | 27.65 | 27.65 | 24.93 | 101087.0 | 271355687.0 | 271355687.0 | 9.98 | longbridge-kline |
| 3 | 600962 | 20260521 | 27.92 | 25.84 | 28.97 | 25.55 | 193780.0 | 530971602.0 | 530971602.0 | -6.55 | longbridge-kline |
| 4 | 600962 | 20260522 | 25.84 | 26.36 | 26.63 | 25.0 | 116804.0 | 302562689.0 | 302562689.0 | 2.01 | longbridge-kline |
| 5 | 600962 | 20260525 | 26.2 | 26.74 | 27.05 | 26.0 | 88754.0 | 236356733.0 | 236356733.0 | 1.44 | longbridge-kline |
| 6 | 600962 | 20260526 | 26.39 | 25.68 | 26.7 | 25.14 | 95957.0 | 247504586.0 | 247504586.0 | -3.96 | longbridge-kline |
| 7 | 600962 | 20260527 | 25.81 | 25.29 | 26.47 | 24.81 | 91688.0 | 232619692.0 | 232619692.0 | -1.52 | longbridge-kline |
| 8 | 600962 | 20260528 | 24.8 | 25.68 | 25.84 | 24.8 | 50177.0 | 127888304.0 | 127888304.0 | 1.54 | longbridge-kline |
| 9 | 600962 | 20260529 | 25.62 | 25.18 | 25.99 | 24.9 | 52347.0 | 133293875.0 | 133293875.0 | -1.95 | longbridge-kline |
| 10 | 600962 | 20260601 | 25.25 | 25.66 | 26.49 | 25.23 | 65722.0 | 169431646.0 | 169431646.0 | 1.91 | longbridge-kline |
| 11 | 600962 | 20260602 | 25.6 | 24.94 | 25.79 | 24.5 | 65617.0 | 163940584.0 | 163940584.0 | -2.81 | longbridge-kline |
| 12 | 600962 | 20260603 | 24.94 | 24.65 | 25.42 | 24.5 | 47815.0 | 119405636.0 | 119405636.0 | -1.16 | longbridge-kline |
| 13 | 600962 | 20260604 | 24.83 | 24.19 | 24.83 | 24.08 | 44501.0 | 108097346.0 | 108097346.0 | -1.87 | longbridge-kline |
| 14 | 600962 | 20260605 | 24.4 | 24.2 | 24.48 | 23.5 | 41851.0 | 100471647.0 | 100471647.0 | 0.04 | longbridge-kline |
| 15 | 600962 | 20260608 | 23.49 | 23.41 | 23.82 | 22.95 | 48119.0 | 112659663.0 | 112659663.0 | -3.26 | longbridge-kline |
| 16 | 600962 | 20260609 | 23.6 | 24.69 | 24.78 | 23.31 | 55234.0 | 134353913.0 | 134353913.0 | 5.47 | longbridge-kline |
| 17 | 600962 | 20260610 | 24.5 | 24.73 | 24.97 | 24.2 | 39084.0 | 96164473.0 | 96164473.0 | 0.16 | longbridge-kline |
| 18 | 600962 | 20260611 | 24.44 | 23.83 | 24.88 | 23.52 | 39568.0 | 94322504.0 | 94322504.0 | -3.64 | longbridge-kline |
| 19 | 600962 | 20260612 | 24.15 | 26.21 | 26.21 | 24.15 | 57938.0 | 148265052.0 | 148265052.0 | 9.99 | longbridge-kline |
| 20 | 600962 | 20260615 | 26.72 | 25.66 | 26.72 | 24.93 | 109773.0 | 280694699.0 | 280694699.0 | -2.1 | longbridge-kline |
| 21 | 600962 | 20260616 | 25.68 | 24.91 | 25.86 | 24.71 | 77803.0 | 195422239.0 | 195422239.0 | -2.92 | longbridge-kline |
| 22 | 600962 | 20260617 | 24.16 | 25.51 | 26.5 | 23.98 | 91619.0 | 233259527.0 | 233259527.0 | 2.41 | longbridge-kline |
| 23 | 600962 | 20260618 | 25.97 | 26.06 | 26.59 | 25.25 | 80789.0 | 209395362.0 | 209395362.0 | 2.16 | longbridge-kline |
| 24 | 600962 | 20260622 | 26.1 | 25.46 | 26.1 | 25.01 | 67593.0 | 172308498.0 | 172308498.0 | -2.3 | longbridge-kline |
| 25 | 600962 | 20260623 | 25.24 | 25.06 | 26.45 | 24.81 | 71530.0 | 183420022.0 | 183420022.0 | -1.57 | longbridge-kline |
| 26 | 600962 | 20260624 | 24.99 | 23.96 | 24.99 | 23.27 | 87342.0 | 210047414.0 | 210047414.0 | -4.39 | longbridge-kline |
| 27 | 600962 | 20260625 | 24.1 | 26.36 | 26.36 | 23.6 | 114021.0 | 295243562.0 | 295243562.0 | 10.02 | longbridge-kline |
| 28 | 600962 | 20260626 | 27.36 | 29.0 | 29.0 | 26.9 | 98970.0 | 280781094.0 | 280781094.0 | 10.02 | longbridge-kline |
| 29 | 600962 | 20260629 | 30.5 | 29.02 | 31.9 | 28.0 | 430069.0 | 1313053453.0 | 1313053453.0 | 0.07 | longbridge-kline |
| 30 | 600962 | 20260630 | 29.16 | 30.17 | 30.38 | 27.49 | 323060.0 | 951329590.0 | 951329590.0 | 3.96 | longbridge-kline |
| 31 | 600962 | 20260701 | 28.71 | 29.35 | 31.35 | 27.52 | 316045.0 | 931906019.0 | 931906019.0 | -2.72 | longbridge-kline |
| 32 | 600962 | 20260702 | 28.02 | 28.49 | 29.69 | 27.85 | 222271.0 | 636304163.0 | 636304163.0 | -2.93 | longbridge-kline |
| 33 | 600962 | 20260703 | 28.49 | 27.0 | 28.51 | 26.85 | 145053.0 | 398610243.0 | 398610243.0 | -5.23 | longbridge-kline |
| 34 | 600962 | 20260706 | 26.68 | 25.14 | 27.09 | 25.13 | 133222.0 | 345443795.0 | 345443795.0 | -6.89 | longbridge-kline |
| 35 | 600962 | 20260707 | 25.3 | 24.79 | 25.66 | 24.27 | 70924.0 | 175890079.0 | 175890079.0 | -1.39 | longbridge-kline |
| 36 | 600962 | 20260708 | 24.81 | 23.5 | 25.1 | 23.47 | 71636.0 | 172287575.0 | 172287575.0 | -5.2 | longbridge-kline |
| 37 | 600962 | 20260709 | 24.23 | 23.59 | 24.23 | 22.5 | 71702.0 | 167193056.0 | 167193056.0 | 0.38 | longbridge-kline |
| 38 | 600962 | 20260710 | 23.85 | 24.63 | 25.95 | 23.61 | 162648.0 | 412284036.0 | 412284036.0 | 4.41 | longbridge-kline |
| 39 | 600962 | 20260713 | 24.08 | 25.3 | 26.4 | 24.08 | 154413.0 | 388990255.0 | 388990255.0 | 2.72 | longbridge-kline |
| 40 | 600962 | 20260714 | 24.66 | 25.15 | 25.95 | 23.77 | 105956.0 | 260410077.0 | 260410077.0 | -0.59 | longbridge-kline |
| 41 | 600962 | 20260715 | 25.15 | 25.65 | 26.27 | 24.41 | 91356.0 | 233591779.0 | 233591779.0 | 0 | longbridge-kline |
| 42 | 600962 | 20260716 | 25.63 | 23.96 | 25.63 | 23.88 | 85512.0 | 209238384.0 | 209238384.0 | 0 | longbridge-kline |
| 43 | 600962 | 20260717 | 23.69 | 22.02 | 23.97 | 21.58 | 91996.0 | 208696589.0 | 208696589.0 | 0 | longbridge-kline |
| 44 | 600962 | 20260720 | 22.2 | 20.19 | 22.68 | 19.9 | 104915.0 | 221657356.0 | 221657356.0 | -8.31 | longbridge-kline |
| 45 | 600962 | 20260721 | 20.48 | 20.81 | 20.95 | 18.9 | 99573.0 | 199485616.0 | 199485616.0 | 3.07 | longbridge-kline |
| 46 | 600962 | 20260722 | 20.86 | 20.1 | 21.35 | 19.94 | 62562.0 | 128701236.0 | 128701236.0 | -3.41 | longbridge-kline |
| 47 | 600962 | 20260723 | 21.0 | 22.11 | 22.11 | 20.87 | 28093.0 | 61616842.0 | 61616842.0 | 0 | longbridge-kline |
| 48 | 600962 | 20260724 | 24.31 | 21.43 | 24.32 | 21.32 | 145125.0 | 324861530.0 | 324861530.0 | 0 | longbridge-kline |
| 49 | 600962 | 20260727 | 21.36 | 23.57 | 23.57 | 21.36 | 81705.0 | 187370663.0 | 187370663.0 | 9.99 | longbridge-kline |
| 50 | 600962 | 20260728 | 23.88 | 23.6 | 24.58 | 23.41 | 132447.0 | 317059151.0 | 317059151.0 | 0.13 | longbridge-kline |
| 51 | 600962 | 20260729 | 23.6 | 23.98 | 24.8 | 23.3 | 81981.0 | 196108591.0 | 196108591.0 | 0 | longbridge-kline |
| 52 | 600962 | 20260730 | 23.97 | 22.97 | 24.33 | 22.96 | 75296.0 | 176231131.0 | 176231131.0 | 0 | longbridge-kline |
| 53 | 600962 | 20260731 | 24.35 | 24.34 | 24.49 | 23.53 | 83047.0 | 200619243.0 | 200619243.0 | 0 | longbridge-kline |
| 54 | 600962 | 20260803 | 24.84 | 26.77 | 26.77 | 24.84 | 119132.0 | 307385963.0 | 307385963.0 | 0 | longbridge-kline |
| 55 | 600962 | 20260804 | 27.25 | 27.61 | 27.78 | 26.41 | 118618.0 | 323673567.0 | 323673567.0 | 3.14 | longbridge-kline |
| 56 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 57 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 58 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 59 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 60 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 61 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260211 | 22.27 | 22.09 | 22.3 | 21.94 | 28737.0 | 63533449.0 | 63533449.0 | -0.32 | longbridge-kline |
| 2 | 600962 | 20260212 | 22.1 | 21.83 | 22.17 | 21.81 | 29346.0 | 64495424.0 | 64495424.0 | -1.18 | longbridge-kline |
| 3 | 600962 | 20260213 | 21.83 | 21.82 | 22.55 | 21.74 | 43571.0 | 96644711.0 | 96644711.0 | -0.05 | longbridge-kline |
| 4 | 600962 | 20260224 | 22.16 | 22.12 | 22.16 | 21.81 | 31734.0 | 69906949.0 | 69906949.0 | 1.37 | longbridge-kline |
| 5 | 600962 | 20260225 | 22.13 | 21.95 | 22.18 | 21.83 | 33932.0 | 74491534.0 | 74491534.0 | -0.77 | longbridge-kline |
| 6 | 600962 | 20260226 | 21.95 | 21.93 | 22.04 | 21.66 | 27949.0 | 61043318.0 | 61043318.0 | -0.09 | longbridge-kline |
| 7 | 600962 | 20260227 | 22.03 | 21.92 | 22.3 | 21.8 | 31744.0 | 69677854.0 | 69677854.0 | -0.05 | longbridge-kline |
| 8 | 600962 | 20260302 | 21.43 | 21.17 | 21.82 | 21.15 | 45745.0 | 97869428.0 | 97869428.0 | -3.42 | longbridge-kline |
| 9 | 600962 | 20260303 | 21.2 | 20.57 | 21.39 | 20.52 | 37650.0 | 78572091.0 | 78572091.0 | -2.83 | longbridge-kline |
| 10 | 600962 | 20260304 | 20.3 | 20.44 | 20.75 | 20.21 | 27972.0 | 57213932.0 | 57213932.0 | -0.63 | longbridge-kline |
| 11 | 600962 | 20260305 | 20.75 | 20.55 | 20.88 | 20.5 | 24994.0 | 51569220.0 | 51569220.0 | 0.54 | longbridge-kline |
| 12 | 600962 | 20260306 | 20.99 | 20.79 | 20.99 | 20.3 | 26085.0 | 54315082.0 | 54315082.0 | 1.17 | longbridge-kline |
| 13 | 600962 | 20260309 | 20.41 | 20.47 | 20.77 | 20.18 | 29499.0 | 60105716.0 | 60105716.0 | -1.54 | longbridge-kline |
| 14 | 600962 | 20260310 | 20.54 | 20.56 | 20.76 | 20.5 | 21512.0 | 44323844.0 | 44323844.0 | 0.44 | longbridge-kline |
| 15 | 600962 | 20260311 | 20.58 | 20.4 | 20.7 | 20.27 | 20796.0 | 42459047.0 | 42459047.0 | -0.78 | longbridge-kline |
| 16 | 600962 | 20260312 | 20.38 | 20.25 | 20.4 | 19.96 | 23306.0 | 47024517.0 | 47024517.0 | -0.74 | longbridge-kline |
| 17 | 600962 | 20260313 | 20.25 | 20.43 | 21.08 | 20.05 | 46803.0 | 96270924.0 | 96270924.0 | 0.89 | longbridge-kline |
| 18 | 600962 | 20260316 | 20.34 | 20.5 | 20.6 | 19.98 | 33036.0 | 66939627.0 | 66939627.0 | 0.34 | longbridge-kline |
| 19 | 600962 | 20260317 | 20.5 | 20.09 | 20.6 | 20.09 | 20925.0 | 42493500.0 | 42493500.0 | -2.0 | longbridge-kline |
| 20 | 600962 | 20260318 | 20.4 | 20.36 | 20.42 | 20.04 | 19107.0 | 38690985.0 | 38690985.0 | 1.34 | longbridge-kline |
| 21 | 600962 | 20260319 | 20.05 | 19.8 | 20.3 | 19.75 | 24075.0 | 48092707.0 | 48092707.0 | -2.75 | longbridge-kline |
| 22 | 600962 | 20260320 | 20.1 | 19.44 | 20.1 | 19.4 | 23710.0 | 46623511.0 | 46623511.0 | -1.82 | longbridge-kline |
| 23 | 600962 | 20260323 | 19.25 | 18.12 | 19.25 | 17.96 | 49529.0 | 91818037.0 | 91818037.0 | -6.79 | longbridge-kline |
| 24 | 600962 | 20260324 | 18.25 | 18.73 | 18.73 | 18.11 | 29781.0 | 54840100.0 | 54840100.0 | 3.37 | longbridge-kline |
| 25 | 600962 | 20260325 | 18.73 | 19.12 | 19.15 | 18.73 | 21541.0 | 40976818.0 | 40976818.0 | 2.08 | longbridge-kline |
| 26 | 600962 | 20260326 | 19.2 | 19.14 | 19.38 | 18.98 | 28178.0 | 53995166.0 | 53995166.0 | 0.1 | longbridge-kline |
| 27 | 600962 | 20260327 | 19.02 | 19.75 | 19.75 | 18.65 | 24802.0 | 48185845.0 | 48185845.0 | 3.19 | longbridge-kline |
| 28 | 600962 | 20260330 | 19.64 | 19.19 | 19.74 | 19.0 | 29456.0 | 56566741.0 | 56566741.0 | -2.84 | longbridge-kline |
| 29 | 600962 | 20260331 | 19.12 | 18.88 | 19.26 | 18.81 | 20337.0 | 38673032.0 | 38673032.0 | -1.62 | longbridge-kline |
| 30 | 600962 | 20260401 | 19.21 | 19.06 | 19.23 | 18.94 | 19149.0 | 36494876.0 | 36494876.0 | 0.95 | longbridge-kline |
| 31 | 600962 | 20260402 | 19.06 | 18.85 | 19.16 | 18.53 | 17611.0 | 33314794.0 | 33314794.0 | -1.1 | longbridge-kline |
| 32 | 600962 | 20260403 | 18.9 | 18.48 | 18.93 | 18.47 | 17651.0 | 32838526.0 | 32838526.0 | -1.96 | longbridge-kline |
| 33 | 600962 | 20260407 | 18.47 | 18.43 | 18.69 | 18.32 | 17334.0 | 32014245.0 | 32014245.0 | -0.27 | longbridge-kline |
| 34 | 600962 | 20260408 | 18.66 | 19.11 | 19.11 | 18.66 | 21882.0 | 41433943.0 | 41433943.0 | 3.69 | longbridge-kline |
| 35 | 600962 | 20260409 | 19.02 | 18.78 | 19.02 | 18.7 | 17674.0 | 33257264.0 | 33257264.0 | -1.73 | longbridge-kline |
| 36 | 600962 | 20260410 | 18.79 | 19.2 | 19.41 | 18.79 | 25433.0 | 48815666.0 | 48815666.0 | 2.24 | longbridge-kline |
| 37 | 600962 | 20260413 | 19.1 | 19.29 | 19.33 | 18.95 | 20629.0 | 39518968.0 | 39518968.0 | 0.47 | longbridge-kline |
| 38 | 600962 | 20260414 | 19.31 | 19.02 | 19.31 | 18.85 | 21717.0 | 41244632.0 | 41244632.0 | -1.4 | longbridge-kline |
| 39 | 600962 | 20260415 | 19.17 | 18.61 | 19.2 | 18.58 | 28003.0 | 52605662.0 | 52605662.0 | -2.16 | longbridge-kline |
| 40 | 600962 | 20260416 | 18.61 | 18.83 | 18.88 | 18.43 | 19670.0 | 36786884.0 | 36786884.0 | 1.18 | longbridge-kline |
| 41 | 600962 | 20260417 | 18.7 | 20.71 | 20.71 | 18.6 | 79436.0 | 159191396.0 | 159191396.0 | 9.98 | longbridge-kline |
| 42 | 600962 | 20260420 | 21.2 | 21.91 | 22.47 | 21.16 | 161116.0 | 352749024.0 | 352749024.0 | 5.79 | longbridge-kline |
| 43 | 600962 | 20260421 | 21.89 | 21.63 | 22.03 | 21.3 | 71988.0 | 155380483.0 | 155380483.0 | -1.28 | longbridge-kline |
| 44 | 600962 | 20260422 | 21.4 | 21.56 | 21.78 | 21.27 | 45039.0 | 96962028.0 | 96962028.0 | -0.32 | longbridge-kline |
| 45 | 600962 | 20260423 | 21.41 | 21.64 | 21.98 | 21.3 | 49518.0 | 107204951.0 | 107204951.0 | 0.37 | longbridge-kline |
| 46 | 600962 | 20260424 | 21.43 | 20.83 | 21.63 | 20.61 | 49081.0 | 102869817.0 | 102869817.0 | -3.74 | longbridge-kline |
| 47 | 600962 | 20260427 | 20.78 | 20.8 | 21.09 | 20.5 | 31090.0 | 64577040.0 | 64577040.0 | -0.14 | longbridge-kline |
| 48 | 600962 | 20260428 | 20.88 | 21.12 | 21.77 | 20.7 | 54033.0 | 114710838.0 | 114710838.0 | 1.54 | longbridge-kline |
| 49 | 600962 | 20260429 | 20.75 | 21.54 | 21.82 | 20.75 | 53046.0 | 114004015.0 | 114004015.0 | 1.99 | longbridge-kline |
| 50 | 600962 | 20260430 | 21.3 | 21.75 | 21.97 | 20.89 | 55153.0 | 119014219.0 | 119014219.0 | 0.97 | longbridge-kline |
| 51 | 600962 | 20260506 | 22.0 | 21.94 | 22.19 | 21.75 | 51949.0 | 114048158.0 | 114048158.0 | 0.87 | longbridge-kline |
| 52 | 600962 | 20260507 | 21.94 | 22.66 | 23.3 | 21.94 | 65169.0 | 147840772.0 | 147840772.0 | 3.28 | longbridge-kline |
| 53 | 600962 | 20260508 | 22.55 | 23.32 | 23.6 | 22.45 | 61985.0 | 143840540.0 | 143840540.0 | 2.91 | longbridge-kline |
| 54 | 600962 | 20260511 | 23.33 | 24.17 | 24.68 | 23.31 | 74878.0 | 180779136.0 | 180779136.0 | 3.64 | longbridge-kline |
| 55 | 600962 | 20260512 | 24.0 | 24.45 | 24.5 | 23.83 | 57787.0 | 139916660.0 | 139916660.0 | 1.16 | longbridge-kline |
| 56 | 600962 | 20260513 | 24.5 | 24.61 | 25.88 | 24.12 | 119629.0 | 297216338.0 | 297216338.0 | 0.65 | longbridge-kline |
| 57 | 600962 | 20260514 | 24.88 | 23.94 | 25.19 | 23.9 | 103271.0 | 255517449.0 | 255517449.0 | -2.72 | longbridge-kline |
| 58 | 600962 | 20260515 | 23.92 | 24.63 | 25.18 | 23.8 | 99905.0 | 246108981.0 | 246108981.0 | 2.88 | longbridge-kline |
| 59 | 600962 | 20260518 | 24.64 | 25.44 | 25.5 | 24.64 | 85223.0 | 214376892.0 | 214376892.0 | 3.29 | longbridge-kline |
| 60 | 600962 | 20260519 | 25.44 | 25.14 | 25.78 | 24.79 | 60589.0 | 152138658.0 | 152138658.0 | -1.18 | longbridge-kline |
| 61 | 600962 | 20260520 | 24.93 | 27.65 | 27.65 | 24.93 | 101087.0 | 271355687.0 | 271355687.0 | 9.98 | longbridge-kline |
| 62 | 600962 | 20260521 | 27.92 | 25.84 | 28.97 | 25.55 | 193780.0 | 530971602.0 | 530971602.0 | -6.55 | longbridge-kline |
| 63 | 600962 | 20260522 | 25.84 | 26.36 | 26.63 | 25.0 | 116804.0 | 302562689.0 | 302562689.0 | 2.01 | longbridge-kline |
| 64 | 600962 | 20260525 | 26.2 | 26.74 | 27.05 | 26.0 | 88754.0 | 236356733.0 | 236356733.0 | 1.44 | longbridge-kline |
| 65 | 600962 | 20260526 | 26.39 | 25.68 | 26.7 | 25.14 | 95957.0 | 247504586.0 | 247504586.0 | -3.96 | longbridge-kline |
| 66 | 600962 | 20260527 | 25.81 | 25.29 | 26.47 | 24.81 | 91688.0 | 232619692.0 | 232619692.0 | -1.52 | longbridge-kline |
| 67 | 600962 | 20260528 | 24.8 | 25.68 | 25.84 | 24.8 | 50177.0 | 127888304.0 | 127888304.0 | 1.54 | longbridge-kline |
| 68 | 600962 | 20260529 | 25.62 | 25.18 | 25.99 | 24.9 | 52347.0 | 133293875.0 | 133293875.0 | -1.95 | longbridge-kline |
| 69 | 600962 | 20260601 | 25.25 | 25.66 | 26.49 | 25.23 | 65722.0 | 169431646.0 | 169431646.0 | 1.91 | longbridge-kline |
| 70 | 600962 | 20260602 | 25.6 | 24.94 | 25.79 | 24.5 | 65617.0 | 163940584.0 | 163940584.0 | -2.81 | longbridge-kline |
| 71 | 600962 | 20260603 | 24.94 | 24.65 | 25.42 | 24.5 | 47815.0 | 119405636.0 | 119405636.0 | -1.16 | longbridge-kline |
| 72 | 600962 | 20260604 | 24.83 | 24.19 | 24.83 | 24.08 | 44501.0 | 108097346.0 | 108097346.0 | -1.87 | longbridge-kline |
| 73 | 600962 | 20260605 | 24.4 | 24.2 | 24.48 | 23.5 | 41851.0 | 100471647.0 | 100471647.0 | 0.04 | longbridge-kline |
| 74 | 600962 | 20260608 | 23.49 | 23.41 | 23.82 | 22.95 | 48119.0 | 112659663.0 | 112659663.0 | -3.26 | longbridge-kline |
| 75 | 600962 | 20260609 | 23.6 | 24.69 | 24.78 | 23.31 | 55234.0 | 134353913.0 | 134353913.0 | 5.47 | longbridge-kline |
| 76 | 600962 | 20260610 | 24.5 | 24.73 | 24.97 | 24.2 | 39084.0 | 96164473.0 | 96164473.0 | 0.16 | longbridge-kline |
| 77 | 600962 | 20260611 | 24.44 | 23.83 | 24.88 | 23.52 | 39568.0 | 94322504.0 | 94322504.0 | -3.64 | longbridge-kline |
| 78 | 600962 | 20260612 | 24.15 | 26.21 | 26.21 | 24.15 | 57938.0 | 148265052.0 | 148265052.0 | 9.99 | longbridge-kline |
| 79 | 600962 | 20260615 | 26.72 | 25.66 | 26.72 | 24.93 | 109773.0 | 280694699.0 | 280694699.0 | -2.1 | longbridge-kline |
| 80 | 600962 | 20260616 | 25.68 | 24.91 | 25.86 | 24.71 | 77803.0 | 195422239.0 | 195422239.0 | -2.92 | longbridge-kline |
| 81 | 600962 | 20260617 | 24.16 | 25.51 | 26.5 | 23.98 | 91619.0 | 233259527.0 | 233259527.0 | 2.41 | longbridge-kline |
| 82 | 600962 | 20260618 | 25.97 | 26.06 | 26.59 | 25.25 | 80789.0 | 209395362.0 | 209395362.0 | 2.16 | longbridge-kline |
| 83 | 600962 | 20260622 | 26.1 | 25.46 | 26.1 | 25.01 | 67593.0 | 172308498.0 | 172308498.0 | -2.3 | longbridge-kline |
| 84 | 600962 | 20260623 | 25.24 | 25.06 | 26.45 | 24.81 | 71530.0 | 183420022.0 | 183420022.0 | -1.57 | longbridge-kline |
| 85 | 600962 | 20260624 | 24.99 | 23.96 | 24.99 | 23.27 | 87342.0 | 210047414.0 | 210047414.0 | -4.39 | longbridge-kline |
| 86 | 600962 | 20260625 | 24.1 | 26.36 | 26.36 | 23.6 | 114021.0 | 295243562.0 | 295243562.0 | 10.02 | longbridge-kline |
| 87 | 600962 | 20260626 | 27.36 | 29.0 | 29.0 | 26.9 | 98970.0 | 280781094.0 | 280781094.0 | 10.02 | longbridge-kline |
| 88 | 600962 | 20260629 | 30.5 | 29.02 | 31.9 | 28.0 | 430069.0 | 1313053453.0 | 1313053453.0 | 0.07 | longbridge-kline |
| 89 | 600962 | 20260630 | 29.16 | 30.17 | 30.38 | 27.49 | 323060.0 | 951329590.0 | 951329590.0 | 3.96 | longbridge-kline |
| 90 | 600962 | 20260701 | 28.71 | 29.35 | 31.35 | 27.52 | 316045.0 | 931906019.0 | 931906019.0 | -2.72 | longbridge-kline |
| 91 | 600962 | 20260702 | 28.02 | 28.49 | 29.69 | 27.85 | 222271.0 | 636304163.0 | 636304163.0 | -2.93 | longbridge-kline |
| 92 | 600962 | 20260703 | 28.49 | 27.0 | 28.51 | 26.85 | 145053.0 | 398610243.0 | 398610243.0 | -5.23 | longbridge-kline |
| 93 | 600962 | 20260706 | 26.68 | 25.14 | 27.09 | 25.13 | 133222.0 | 345443795.0 | 345443795.0 | -6.89 | longbridge-kline |
| 94 | 600962 | 20260707 | 25.3 | 24.79 | 25.66 | 24.27 | 70924.0 | 175890079.0 | 175890079.0 | -1.39 | longbridge-kline |
| 95 | 600962 | 20260708 | 24.81 | 23.5 | 25.1 | 23.47 | 71636.0 | 172287575.0 | 172287575.0 | -5.2 | longbridge-kline |
| 96 | 600962 | 20260709 | 24.23 | 23.59 | 24.23 | 22.5 | 71702.0 | 167193056.0 | 167193056.0 | 0.38 | longbridge-kline |
| 97 | 600962 | 20260710 | 23.85 | 24.63 | 25.95 | 23.61 | 162648.0 | 412284036.0 | 412284036.0 | 4.41 | longbridge-kline |
| 98 | 600962 | 20260713 | 24.08 | 25.3 | 26.4 | 24.08 | 154413.0 | 388990255.0 | 388990255.0 | 2.72 | longbridge-kline |
| 99 | 600962 | 20260714 | 24.66 | 25.15 | 25.95 | 23.77 | 105956.0 | 260410077.0 | 260410077.0 | -0.59 | longbridge-kline |
| 100 | 600962 | 20260715 | 25.15 | 25.65 | 26.27 | 24.41 | 91356.0 | 233591779.0 | 233591779.0 | 0 | longbridge-kline |
| 101 | 600962 | 20260716 | 25.63 | 23.96 | 25.63 | 23.88 | 85512.0 | 209238384.0 | 209238384.0 | 0 | longbridge-kline |
| 102 | 600962 | 20260717 | 23.69 | 22.02 | 23.97 | 21.58 | 91996.0 | 208696589.0 | 208696589.0 | 0 | longbridge-kline |
| 103 | 600962 | 20260720 | 22.2 | 20.19 | 22.68 | 19.9 | 104915.0 | 221657356.0 | 221657356.0 | -8.31 | longbridge-kline |
| 104 | 600962 | 20260721 | 20.48 | 20.81 | 20.95 | 18.9 | 99573.0 | 199485616.0 | 199485616.0 | 3.07 | longbridge-kline |
| 105 | 600962 | 20260722 | 20.86 | 20.1 | 21.35 | 19.94 | 62562.0 | 128701236.0 | 128701236.0 | -3.41 | longbridge-kline |
| 106 | 600962 | 20260723 | 21.0 | 22.11 | 22.11 | 20.87 | 28093.0 | 61616842.0 | 61616842.0 | 0 | longbridge-kline |
| 107 | 600962 | 20260724 | 24.31 | 21.43 | 24.32 | 21.32 | 145125.0 | 324861530.0 | 324861530.0 | 0 | longbridge-kline |
| 108 | 600962 | 20260727 | 21.36 | 23.57 | 23.57 | 21.36 | 81705.0 | 187370663.0 | 187370663.0 | 9.99 | longbridge-kline |
| 109 | 600962 | 20260728 | 23.88 | 23.6 | 24.58 | 23.41 | 132447.0 | 317059151.0 | 317059151.0 | 0.13 | longbridge-kline |
| 110 | 600962 | 20260729 | 23.6 | 23.98 | 24.8 | 23.3 | 81981.0 | 196108591.0 | 196108591.0 | 0 | longbridge-kline |
| 111 | 600962 | 20260730 | 23.97 | 22.97 | 24.33 | 22.96 | 75296.0 | 176231131.0 | 176231131.0 | 0 | longbridge-kline |
| 112 | 600962 | 20260731 | 24.35 | 24.34 | 24.49 | 23.53 | 83047.0 | 200619243.0 | 200619243.0 | 0 | longbridge-kline |
| 113 | 600962 | 20260803 | 24.84 | 26.77 | 26.77 | 24.84 | 119132.0 | 307385963.0 | 307385963.0 | 0 | longbridge-kline |
| 114 | 600962 | 20260804 | 27.25 | 27.61 | 27.78 | 26.41 | 118618.0 | 323673567.0 | 323673567.0 | 3.14 | longbridge-kline |
| 115 | 600962 | 20260805 | 27.48 | 28.87 | 29.1 | 27.35 | 105982.0 | 303789716.0 | 303789716.0 | 4.56 | longbridge-kline |
| 116 | 600962 | 20260806 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | longbridge-kline |
| 117 | 600962 | 20260807 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | longbridge-kline |
| 118 | 600962 | 20260810 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | longbridge-kline |
| 119 | 600962 | 20260811 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | longbridge-kline |
| 120 | 600962 | 20260812 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:20 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 2026-08-12 09:30 | 29.99 | 29.3 | 29.99 | 29.3 | 7983.0 | 23787978.0 | 23787978.0 | 1.7 | longbridge-kline |
| 2 | 600962 | 2026-08-12 09:31 | 29.27 | 28.96 | 29.27 | 28.9 | 6000.0 | 17436494.0 | 17436494.0 | -1.16 | longbridge-kline |
| 3 | 600962 | 2026-08-12 09:32 | 28.96 | 29.18 | 29.18 | 28.96 | 4792.0 | 13928962.0 | 13928962.0 | 0.76 | longbridge-kline |
| 4 | 600962 | 2026-08-12 09:33 | 29.18 | 29.04 | 29.19 | 29.03 | 3885.0 | 11320583.0 | 11320583.0 | -0.48 | longbridge-kline |
| 5 | 600962 | 2026-08-12 09:34 | 29.02 | 28.7 | 29.08 | 28.7 | 4347.0 | 12570737.0 | 12570737.0 | -1.17 | longbridge-kline |
| 6 | 600962 | 2026-08-12 09:35 | 28.69 | 28.64 | 28.69 | 28.53 | 2486.0 | 7113882.0 | 7113882.0 | -0.21 | longbridge-kline |
| 7 | 600962 | 2026-08-12 09:36 | 28.6 | 28.71 | 28.81 | 28.51 | 2810.0 | 8046506.0 | 8046506.0 | 0.24 | longbridge-kline |
| 8 | 600962 | 2026-08-12 09:37 | 28.64 | 28.51 | 28.64 | 28.5 | 2692.0 | 7684651.0 | 7684651.0 | -0.7 | longbridge-kline |
| 9 | 600962 | 2026-08-12 09:38 | 28.5 | 28.32 | 28.5 | 28.3 | 1254.0 | 3562265.0 | 3562265.0 | -0.67 | longbridge-kline |
| 10 | 600962 | 2026-08-12 09:39 | 28.31 | 28.25 | 28.31 | 28.13 | 2312.0 | 6520094.0 | 6520094.0 | -0.25 | longbridge-kline |
| 11 | 600962 | 2026-08-12 09:40 | 28.27 | 28.34 | 28.39 | 28.27 | 1983.0 | 5615724.0 | 5615724.0 | 0.32 | longbridge-kline |
| 12 | 600962 | 2026-08-12 09:41 | 28.3 | 28.49 | 28.49 | 28.3 | 681.0 | 1932646.0 | 1932646.0 | 0.53 | longbridge-kline |
| 13 | 600962 | 2026-08-12 09:42 | 28.5 | 28.32 | 28.5 | 28.32 | 1892.0 | 5370784.0 | 5370784.0 | -0.6 | longbridge-kline |
| 14 | 600962 | 2026-08-12 09:43 | 28.35 | 28.4 | 28.4 | 28.32 | 1074.0 | 3045177.0 | 3045177.0 | 0.28 | longbridge-kline |
| 15 | 600962 | 2026-08-12 09:44 | 28.4 | 28.45 | 28.45 | 28.37 | 748.0 | 2124299.0 | 2124299.0 | 0.18 | longbridge-kline |
| 16 | 600962 | 2026-08-12 09:45 | 28.41 | 28.33 | 28.44 | 28.33 | 948.0 | 2689604.0 | 2689604.0 | -0.42 | longbridge-kline |
| 17 | 600962 | 2026-08-12 09:46 | 28.33 | 28.24 | 28.33 | 28.22 | 1516.0 | 4285894.0 | 4285894.0 | -0.32 | longbridge-kline |
| 18 | 600962 | 2026-08-12 09:47 | 28.22 | 28.21 | 28.23 | 28.09 | 2923.0 | 8229512.0 | 8229512.0 | -0.11 | longbridge-kline |
| 19 | 600962 | 2026-08-12 09:48 | 28.21 | 28.3 | 28.3 | 28.21 | 574.0 | 1621856.0 | 1621856.0 | 0.32 | longbridge-kline |
| 20 | 600962 | 2026-08-12 09:49 | 28.27 | 28.39 | 28.41 | 28.27 | 719.0 | 2036130.0 | 2036130.0 | 0.32 | longbridge-kline |
| 21 | 600962 | 2026-08-12 09:50 | 28.42 | 28.57 | 28.6 | 28.42 | 719.0 | 2051317.0 | 2051317.0 | 0.63 | longbridge-kline |
| 22 | 600962 | 2026-08-12 09:51 | 28.53 | 28.44 | 28.58 | 28.41 | 1535.0 | 4372307.0 | 4372307.0 | -0.46 | longbridge-kline |
| 23 | 600962 | 2026-08-12 09:52 | 28.41 | 28.34 | 28.41 | 28.34 | 796.0 | 2259279.0 | 2259279.0 | -0.35 | longbridge-kline |
| 24 | 600962 | 2026-08-12 09:53 | 28.33 | 28.33 | 28.34 | 28.31 | 487.0 | 1379363.0 | 1379363.0 | -0.04 | longbridge-kline |
| 25 | 600962 | 2026-08-12 09:54 | 28.31 | 28.2 | 28.31 | 28.2 | 967.0 | 2734229.0 | 2734229.0 | -0.46 | longbridge-kline |
| 26 | 600962 | 2026-08-12 09:55 | 28.2 | 28.23 | 28.29 | 28.19 | 1229.0 | 3469829.0 | 3469829.0 | 0.11 | longbridge-kline |
| 27 | 600962 | 2026-08-12 09:56 | 28.22 | 28.17 | 28.22 | 28.15 | 791.0 | 2229709.0 | 2229709.0 | -0.21 | longbridge-kline |
| 28 | 600962 | 2026-08-12 09:57 | 28.19 | 28.18 | 28.22 | 28.18 | 535.0 | 1508397.0 | 1508397.0 | 0.04 | longbridge-kline |
| 29 | 600962 | 2026-08-12 09:58 | 28.18 | 28.27 | 28.27 | 28.17 | 577.0 | 1626764.0 | 1626764.0 | 0.32 | longbridge-kline |
| 30 | 600962 | 2026-08-12 09:59 | 28.27 | 28.34 | 28.36 | 28.26 | 417.0 | 1180294.0 | 1180294.0 | 0.25 | longbridge-kline |
| 31 | 600962 | 2026-08-12 10:00 | 28.33 | 28.24 | 28.33 | 28.2 | 843.0 | 2379306.0 | 2379306.0 | -0.35 | longbridge-kline |
| 32 | 600962 | 2026-08-12 10:01 | 28.24 | 28.22 | 28.24 | 28.2 | 715.0 | 2017723.0 | 2017723.0 | -0.07 | longbridge-kline |
| 33 | 600962 | 2026-08-12 10:02 | 28.23 | 28.22 | 28.24 | 28.2 | 367.0 | 1035783.0 | 1035783.0 | 0.0 | longbridge-kline |
| 34 | 600962 | 2026-08-12 10:03 | 28.22 | 28.19 | 28.23 | 28.14 | 1247.0 | 3513088.0 | 3513088.0 | -0.11 | longbridge-kline |
| 35 | 600962 | 2026-08-12 10:04 | 28.17 | 28.22 | 28.22 | 28.16 | 230.0 | 648296.0 | 648296.0 | 0.11 | longbridge-kline |
| 36 | 600962 | 2026-08-12 10:05 | 28.22 | 28.2 | 28.22 | 28.19 | 431.0 | 1215715.0 | 1215715.0 | -0.07 | longbridge-kline |
| 37 | 600962 | 2026-08-12 10:06 | 28.21 | 28.18 | 28.26 | 28.18 | 913.0 | 2575294.0 | 2575294.0 | -0.07 | longbridge-kline |
| 38 | 600962 | 2026-08-12 10:07 | 28.19 | 28.2 | 28.2 | 28.17 | 367.0 | 1034385.0 | 1034385.0 | 0.07 | longbridge-kline |
| 39 | 600962 | 2026-08-12 10:08 | 28.21 | 28.23 | 28.24 | 28.21 | 197.0 | 555949.0 | 555949.0 | 0.11 | longbridge-kline |
| 40 | 600962 | 2026-08-12 10:09 | 28.21 | 28.26 | 28.26 | 28.18 | 870.0 | 2453597.0 | 2453597.0 | 0.11 | longbridge-kline |
| 41 | 600962 | 2026-08-12 10:10 | 28.3 | 28.31 | 28.33 | 28.3 | 431.0 | 1220659.0 | 1220659.0 | 0.18 | longbridge-kline |
| 42 | 600962 | 2026-08-12 10:11 | 28.31 | 28.44 | 28.44 | 28.31 | 610.0 | 1731376.0 | 1731376.0 | 0.46 | longbridge-kline |
| 43 | 600962 | 2026-08-12 10:12 | 28.44 | 28.41 | 28.45 | 28.4 | 375.0 | 1065925.0 | 1065925.0 | -0.11 | longbridge-kline |
| 44 | 600962 | 2026-08-12 10:13 | 28.4 | 28.3 | 28.41 | 28.3 | 333.0 | 943702.0 | 943702.0 | -0.39 | longbridge-kline |
| 45 | 600962 | 2026-08-12 10:14 | 28.28 | 28.23 | 28.3 | 28.22 | 492.0 | 1391393.0 | 1391393.0 | -0.25 | longbridge-kline |
| 46 | 600962 | 2026-08-12 10:15 | 28.23 | 28.23 | 28.25 | 28.22 | 170.0 | 480039.0 | 480039.0 | 0.0 | longbridge-kline |
| 47 | 600962 | 2026-08-12 10:16 | 28.24 | 28.25 | 28.26 | 28.22 | 295.0 | 833263.0 | 833263.0 | 0.07 | longbridge-kline |
| 48 | 600962 | 2026-08-12 10:17 | 28.25 | 28.29 | 28.29 | 28.25 | 264.0 | 745951.0 | 745951.0 | 0.14 | longbridge-kline |
| 49 | 600962 | 2026-08-12 10:18 | 28.27 | 28.31 | 28.32 | 28.27 | 379.0 | 1072420.0 | 1072420.0 | 0.07 | longbridge-kline |
| 50 | 600962 | 2026-08-12 10:19 | 28.33 | 28.32 | 28.34 | 28.31 | 217.0 | 614758.0 | 614758.0 | 0.04 | longbridge-kline |
| 51 | 600962 | 2026-08-12 10:20 | 28.32 | 28.36 | 28.36 | 28.32 | 65.0 | 184225.0 | 184225.0 | 0.14 | longbridge-kline |
| 52 | 600962 | 2026-08-12 10:21 | 28.35 | 28.31 | 28.35 | 28.28 | 375.0 | 1062080.0 | 1062080.0 | -0.18 | longbridge-kline |
| 53 | 600962 | 2026-08-12 10:22 | 28.31 | 28.48 | 28.48 | 28.31 | 843.0 | 2393707.0 | 2393707.0 | 0.6 | longbridge-kline |
| 54 | 600962 | 2026-08-12 10:23 | 28.6 | 28.57 | 28.6 | 28.52 | 681.0 | 1945721.0 | 1945721.0 | 0.32 | longbridge-kline |
| 55 | 600962 | 2026-08-12 10:24 | 28.6 | 28.4 | 28.62 | 28.4 | 1476.0 | 4206572.0 | 4206572.0 | -0.6 | longbridge-kline |
| 56 | 600962 | 2026-08-12 10:25 | 28.4 | 28.36 | 28.4 | 28.33 | 370.0 | 1049965.0 | 1049965.0 | -0.14 | longbridge-kline |
| 57 | 600962 | 2026-08-12 10:26 | 28.34 | 28.28 | 28.34 | 28.27 | 406.0 | 1149097.0 | 1149097.0 | -0.28 | longbridge-kline |
| 58 | 600962 | 2026-08-12 10:27 | 28.28 | 28.27 | 28.29 | 28.27 | 165.0 | 466627.0 | 466627.0 | -0.04 | longbridge-kline |
| 59 | 600962 | 2026-08-12 10:28 | 28.27 | 28.26 | 28.27 | 28.26 | 318.0 | 898713.0 | 898713.0 | -0.04 | longbridge-kline |
| 60 | 600962 | 2026-08-12 10:29 | 28.25 | 28.26 | 28.27 | 28.25 | 331.0 | 935364.0 | 935364.0 | 0.0 | longbridge-kline |
| 61 | 600962 | 2026-08-12 10:30 | 28.25 | 28.25 | 28.26 | 28.24 | 145.0 | 409634.0 | 409634.0 | -0.04 | longbridge-kline |
| 62 | 600962 | 2026-08-12 10:31 | 28.25 | 28.24 | 28.25 | 28.24 | 203.0 | 573395.0 | 573395.0 | -0.04 | longbridge-kline |
| 63 | 600962 | 2026-08-12 10:32 | 28.25 | 28.26 | 28.27 | 28.23 | 210.0 | 593162.0 | 593162.0 | 0.07 | longbridge-kline |
| 64 | 600962 | 2026-08-12 10:33 | 28.27 | 28.33 | 28.36 | 28.27 | 358.0 | 1012977.0 | 1012977.0 | 0.25 | longbridge-kline |
| 65 | 600962 | 2026-08-12 10:34 | 28.33 | 28.32 | 28.34 | 28.28 | 269.0 | 761418.0 | 761418.0 | -0.04 | longbridge-kline |
| 66 | 600962 | 2026-08-12 10:35 | 28.34 | 28.27 | 28.34 | 28.27 | 293.0 | 828781.0 | 828781.0 | -0.18 | longbridge-kline |
| 67 | 600962 | 2026-08-12 10:36 | 28.25 | 28.27 | 28.27 | 28.25 | 249.0 | 703614.0 | 703614.0 | 0.0 | longbridge-kline |
| 68 | 600962 | 2026-08-12 10:37 | 28.27 | 28.27 | 28.27 | 28.25 | 267.0 | 754542.0 | 754542.0 | 0.0 | longbridge-kline |
| 69 | 600962 | 2026-08-12 10:38 | 28.27 | 28.3 | 28.3 | 28.27 | 135.0 | 381848.0 | 381848.0 | 0.11 | longbridge-kline |
| 70 | 600962 | 2026-08-12 10:39 | 28.3 | 28.35 | 28.35 | 28.3 | 247.0 | 699619.0 | 699619.0 | 0.18 | longbridge-kline |
| 71 | 600962 | 2026-08-12 10:40 | 28.32 | 28.34 | 28.34 | 28.3 | 126.0 | 356872.0 | 356872.0 | -0.04 | longbridge-kline |
| 72 | 600962 | 2026-08-12 10:41 | 28.34 | 28.36 | 28.37 | 28.34 | 250.0 | 708911.0 | 708911.0 | 0.07 | longbridge-kline |
| 73 | 600962 | 2026-08-12 10:42 | 28.37 | 28.33 | 28.37 | 28.32 | 356.0 | 1009144.0 | 1009144.0 | -0.11 | longbridge-kline |
| 74 | 600962 | 2026-08-12 10:43 | 28.33 | 28.32 | 28.33 | 28.31 | 147.0 | 416318.0 | 416318.0 | -0.04 | longbridge-kline |
| 75 | 600962 | 2026-08-12 10:44 | 28.32 | 28.29 | 28.32 | 28.27 | 345.0 | 976159.0 | 976159.0 | -0.11 | longbridge-kline |
| 76 | 600962 | 2026-08-12 10:45 | 28.29 | 28.31 | 28.31 | 28.28 | 307.0 | 868537.0 | 868537.0 | 0.07 | longbridge-kline |
| 77 | 600962 | 2026-08-12 10:46 | 28.3 | 28.28 | 28.31 | 28.28 | 384.0 | 1086374.0 | 1086374.0 | -0.11 | longbridge-kline |
| 78 | 600962 | 2026-08-12 10:47 | 28.27 | 28.26 | 28.27 | 28.25 | 294.0 | 830855.0 | 830855.0 | -0.07 | longbridge-kline |
| 79 | 600962 | 2026-08-12 10:48 | 28.26 | 28.24 | 28.26 | 28.24 | 372.0 | 1050668.0 | 1050668.0 | -0.07 | longbridge-kline |
| 80 | 600962 | 2026-08-12 10:49 | 28.24 | 28.24 | 28.24 | 28.23 | 45.0 | 127067.0 | 127067.0 | 0.0 | longbridge-kline |
| 81 | 600962 | 2026-08-12 10:50 | 28.24 | 28.22 | 28.24 | 28.22 | 316.0 | 891858.0 | 891858.0 | -0.07 | longbridge-kline |
| 82 | 600962 | 2026-08-12 10:51 | 28.22 | 28.23 | 28.23 | 28.22 | 292.0 | 824082.0 | 824082.0 | 0.04 | longbridge-kline |
| 83 | 600962 | 2026-08-12 10:52 | 28.23 | 28.23 | 28.25 | 28.23 | 421.0 | 1188662.0 | 1188662.0 | 0.0 | longbridge-kline |
| 84 | 600962 | 2026-08-12 10:53 | 28.25 | 28.22 | 28.26 | 28.22 | 535.0 | 1511208.0 | 1511208.0 | -0.04 | longbridge-kline |
| 85 | 600962 | 2026-08-12 10:54 | 28.22 | 28.21 | 28.23 | 28.2 | 392.0 | 1105988.0 | 1105988.0 | -0.04 | longbridge-kline |
| 86 | 600962 | 2026-08-12 10:55 | 28.21 | 28.2 | 28.21 | 28.2 | 129.0 | 363806.0 | 363806.0 | -0.04 | longbridge-kline |
| 87 | 600962 | 2026-08-12 10:56 | 28.2 | 28.21 | 28.21 | 28.19 | 669.0 | 1886044.0 | 1886044.0 | 0.04 | longbridge-kline |
| 88 | 600962 | 2026-08-12 10:57 | 28.21 | 28.29 | 28.29 | 28.19 | 450.0 | 1271041.0 | 1271041.0 | 0.28 | longbridge-kline |
| 89 | 600962 | 2026-08-12 10:58 | 28.27 | 28.26 | 28.27 | 28.25 | 119.0 | 336345.0 | 336345.0 | -0.11 | longbridge-kline |
| 90 | 600962 | 2026-08-12 10:59 | 28.26 | 28.25 | 28.26 | 28.23 | 254.0 | 717687.0 | 717687.0 | -0.04 | longbridge-kline |
| 91 | 600962 | 2026-08-12 11:00 | 28.25 | 28.26 | 28.26 | 28.25 | 152.0 | 429528.0 | 429528.0 | 0.04 | longbridge-kline |
| 92 | 600962 | 2026-08-12 11:01 | 28.25 | 28.27 | 28.29 | 28.25 | 301.0 | 850707.0 | 850707.0 | 0.04 | longbridge-kline |
| 93 | 600962 | 2026-08-12 11:02 | 28.27 | 28.25 | 28.28 | 28.25 | 180.0 | 508864.0 | 508864.0 | -0.07 | longbridge-kline |
| 94 | 600962 | 2026-08-12 11:03 | 28.25 | 28.23 | 28.25 | 28.23 | 130.0 | 367150.0 | 367150.0 | -0.07 | longbridge-kline |
| 95 | 600962 | 2026-08-12 11:04 | 28.23 | 28.24 | 28.24 | 28.22 | 190.0 | 536320.0 | 536320.0 | 0.04 | longbridge-kline |
| 96 | 600962 | 2026-08-12 11:05 | 28.25 | 28.16 | 28.25 | 28.16 | 969.0 | 2730655.0 | 2730655.0 | -0.28 | longbridge-kline |
| 97 | 600962 | 2026-08-12 11:06 | 28.16 | 28.18 | 28.18 | 28.16 | 229.0 | 645044.0 | 645044.0 | 0.07 | longbridge-kline |
| 98 | 600962 | 2026-08-12 11:07 | 28.18 | 28.26 | 28.26 | 28.18 | 364.0 | 1026816.0 | 1026816.0 | 0.28 | longbridge-kline |
| 99 | 600962 | 2026-08-12 11:08 | 28.26 | 28.24 | 28.28 | 28.24 | 120.0 | 339155.0 | 339155.0 | -0.07 | longbridge-kline |
| 100 | 600962 | 2026-08-12 11:09 | 28.24 | 28.35 | 28.35 | 28.24 | 241.0 | 682310.0 | 682310.0 | 0.39 | longbridge-kline |
| 101 | 600962 | 2026-08-12 11:10 | 28.37 | 28.31 | 28.37 | 28.3 | 497.0 | 1406930.0 | 1406930.0 | -0.14 | longbridge-kline |
| 102 | 600962 | 2026-08-12 11:11 | 28.3 | 28.32 | 28.33 | 28.28 | 213.0 | 603158.0 | 603158.0 | 0.04 | longbridge-kline |
| 103 | 600962 | 2026-08-12 11:12 | 28.31 | 28.29 | 28.31 | 28.29 | 44.0 | 124551.0 | 124551.0 | -0.11 | longbridge-kline |
| 104 | 600962 | 2026-08-12 11:13 | 28.3 | 28.28 | 28.3 | 28.28 | 75.0 | 212194.0 | 212194.0 | -0.04 | longbridge-kline |
| 105 | 600962 | 2026-08-12 11:14 | 28.29 | 28.25 | 28.29 | 28.25 | 169.0 | 477745.0 | 477745.0 | -0.11 | longbridge-kline |
| 106 | 600962 | 2026-08-12 11:15 | 28.26 | 28.26 | 28.26 | 28.24 | 21.0 | 59334.0 | 59334.0 | 0.04 | longbridge-kline |
| 107 | 600962 | 2026-08-12 11:16 | 28.25 | 28.28 | 28.28 | 28.24 | 77.0 | 217684.0 | 217684.0 | 0.07 | longbridge-kline |
| 108 | 600962 | 2026-08-12 11:17 | 28.25 | 28.26 | 28.28 | 28.25 | 48.0 | 135649.0 | 135649.0 | -0.07 | longbridge-kline |
| 109 | 600962 | 2026-08-12 11:18 | 28.25 | 28.23 | 28.26 | 28.23 | 275.0 | 776377.0 | 776377.0 | -0.11 | longbridge-kline |
| 110 | 600962 | 2026-08-12 11:19 | 28.22 | 28.23 | 28.23 | 28.22 | 171.0 | 482600.0 | 482600.0 | 0.0 | longbridge-kline |
| 111 | 600962 | 2026-08-12 11:20 | 28.23 | 28.24 | 28.24 | 28.23 | 142.0 | 400888.0 | 400888.0 | 0.04 | longbridge-kline |
| 112 | 600962 | 2026-08-12 11:21 | 28.25 | 28.25 | 28.26 | 28.23 | 61.0 | 172344.0 | 172344.0 | 0.04 | longbridge-kline |
| 113 | 600962 | 2026-08-12 11:22 | 28.25 | 28.27 | 28.27 | 28.25 | 47.0 | 132837.0 | 132837.0 | 0.07 | longbridge-kline |
| 114 | 600962 | 2026-08-12 11:23 | 28.28 | 28.3 | 28.3 | 28.28 | 111.0 | 313967.0 | 313967.0 | 0.11 | longbridge-kline |
| 115 | 600962 | 2026-08-12 11:24 | 28.29 | 28.3 | 28.31 | 28.29 | 119.0 | 336828.0 | 336828.0 | 0.0 | longbridge-kline |
| 116 | 600962 | 2026-08-12 11:25 | 28.29 | 28.36 | 28.38 | 28.29 | 237.0 | 671531.0 | 671531.0 | 0.21 | longbridge-kline |
| 117 | 600962 | 2026-08-12 11:26 | 28.36 | 28.31 | 28.36 | 28.31 | 103.0 | 291709.0 | 291709.0 | -0.18 | longbridge-kline |
| 118 | 600962 | 2026-08-12 11:27 | 28.33 | 28.33 | 28.33 | 28.31 | 68.0 | 192611.0 | 192611.0 | 0.07 | longbridge-kline |
| 119 | 600962 | 2026-08-12 11:28 | 28.31 | 28.32 | 28.33 | 28.31 | 36.0 | 101970.0 | 101970.0 | -0.04 | longbridge-kline |
| 120 | 600962 | 2026-08-12 11:29 | 28.31 | 28.36 | 28.36 | 28.3 | 416.0 | 1178487.0 | 1178487.0 | 0.14 | longbridge-kline |
| 121 | 600962 | 2026-08-12 13:00 | 28.38 | 28.4 | 28.45 | 28.3 | 1307.0 | 3706813.0 | 3706813.0 | 0.14 | longbridge-kline |
| 122 | 600962 | 2026-08-12 13:01 | 28.4 | 28.29 | 28.4 | 28.28 | 213.0 | 604222.0 | 604222.0 | -0.39 | longbridge-kline |
| 123 | 600962 | 2026-08-12 13:02 | 28.28 | 28.23 | 28.29 | 28.23 | 552.0 | 1559770.0 | 1559770.0 | -0.21 | longbridge-kline |
| 124 | 600962 | 2026-08-12 13:03 | 28.23 | 28.22 | 28.23 | 28.21 | 110.0 | 310396.0 | 310396.0 | -0.04 | longbridge-kline |
| 125 | 600962 | 2026-08-12 13:04 | 28.22 | 28.21 | 28.22 | 28.2 | 195.0 | 550079.0 | 550079.0 | -0.04 | longbridge-kline |
| 126 | 600962 | 2026-08-12 13:05 | 28.21 | 28.19 | 28.22 | 28.19 | 418.0 | 1178522.0 | 1178522.0 | -0.07 | longbridge-kline |
| 127 | 600962 | 2026-08-12 13:06 | 28.18 | 28.18 | 28.21 | 28.18 | 106.0 | 298849.0 | 298849.0 | -0.04 | longbridge-kline |
| 128 | 600962 | 2026-08-12 13:07 | 28.2 | 28.25 | 28.25 | 28.19 | 373.0 | 1052308.0 | 1052308.0 | 0.25 | longbridge-kline |
| 129 | 600962 | 2026-08-12 13:08 | 28.26 | 28.21 | 28.27 | 28.21 | 266.0 | 751392.0 | 751392.0 | -0.14 | longbridge-kline |
| 130 | 600962 | 2026-08-12 13:09 | 28.21 | 28.23 | 28.24 | 28.21 | 60.0 | 169419.0 | 169419.0 | 0.07 | longbridge-kline |
| 131 | 600962 | 2026-08-12 13:10 | 28.23 | 28.24 | 28.25 | 28.23 | 140.0 | 395335.0 | 395335.0 | 0.04 | longbridge-kline |
| 132 | 600962 | 2026-08-12 13:11 | 28.24 | 28.24 | 28.24 | 28.23 | 87.0 | 245683.0 | 245683.0 | 0.0 | longbridge-kline |
| 133 | 600962 | 2026-08-12 13:12 | 28.24 | 28.22 | 28.24 | 28.22 | 262.0 | 739462.0 | 739462.0 | -0.07 | longbridge-kline |
| 134 | 600962 | 2026-08-12 13:13 | 28.23 | 28.24 | 28.24 | 28.22 | 78.0 | 220206.0 | 220206.0 | 0.07 | longbridge-kline |
| 135 | 600962 | 2026-08-12 13:14 | 28.24 | 28.24 | 28.28 | 28.23 | 230.0 | 650306.0 | 650306.0 | 0.0 | longbridge-kline |
| 136 | 600962 | 2026-08-12 13:15 | 28.25 | 28.23 | 28.27 | 28.23 | 375.0 | 1060046.0 | 1060046.0 | -0.04 | longbridge-kline |
| 137 | 600962 | 2026-08-12 13:16 | 28.23 | 28.22 | 28.23 | 28.21 | 130.0 | 366895.0 | 366895.0 | -0.04 | longbridge-kline |
| 138 | 600962 | 2026-08-12 13:17 | 28.22 | 28.16 | 28.22 | 28.15 | 794.0 | 2237656.0 | 2237656.0 | -0.21 | longbridge-kline |
| 139 | 600962 | 2026-08-12 13:18 | 28.16 | 28.11 | 28.16 | 28.11 | 1150.0 | 3234695.0 | 3234695.0 | -0.18 | longbridge-kline |
| 140 | 600962 | 2026-08-12 13:19 | 28.12 | 28.14 | 28.14 | 28.12 | 146.0 | 410776.0 | 410776.0 | 0.11 | longbridge-kline |
| 141 | 600962 | 2026-08-12 13:20 | 28.14 | 28.14 | 28.15 | 28.13 | 194.0 | 545950.0 | 545950.0 | 0.0 | longbridge-kline |
| 142 | 600962 | 2026-08-12 13:21 | 28.14 | 28.14 | 28.14 | 28.12 | 764.0 | 2149689.0 | 2149689.0 | 0.0 | longbridge-kline |
| 143 | 600962 | 2026-08-12 13:22 | 28.14 | 28.16 | 28.16 | 28.14 | 255.0 | 717894.0 | 717894.0 | 0.07 | longbridge-kline |
| 144 | 600962 | 2026-08-12 13:23 | 28.16 | 28.15 | 28.17 | 28.15 | 135.0 | 380040.0 | 380040.0 | -0.04 | longbridge-kline |
| 145 | 600962 | 2026-08-12 13:24 | 28.14 | 28.12 | 28.14 | 28.12 | 377.0 | 1060634.0 | 1060634.0 | -0.11 | longbridge-kline |
| 146 | 600962 | 2026-08-12 13:25 | 28.12 | 28.06 | 28.12 | 28.06 | 975.0 | 2737436.0 | 2737436.0 | -0.21 | longbridge-kline |
| 147 | 600962 | 2026-08-12 13:26 | 28.06 | 28.02 | 28.06 | 28.02 | 482.0 | 1351196.0 | 1351196.0 | -0.14 | longbridge-kline |
| 148 | 600962 | 2026-08-12 13:27 | 28.02 | 28.03 | 28.03 | 28.01 | 365.0 | 1022756.0 | 1022756.0 | 0.04 | longbridge-kline |
| 149 | 600962 | 2026-08-12 13:28 | 28.05 | 28.08 | 28.08 | 28.05 | 107.0 | 300256.0 | 300256.0 | 0.18 | longbridge-kline |
| 150 | 600962 | 2026-08-12 13:29 | 28.07 | 28.09 | 28.1 | 28.07 | 350.0 | 983144.0 | 983144.0 | 0.04 | longbridge-kline |
| 151 | 600962 | 2026-08-12 13:30 | 28.08 | 28.08 | 28.1 | 28.08 | 160.0 | 449360.0 | 449360.0 | -0.04 | longbridge-kline |
| 152 | 600962 | 2026-08-12 13:31 | 28.08 | 28.06 | 28.09 | 28.06 | 248.0 | 696234.0 | 696234.0 | -0.07 | longbridge-kline |
| 153 | 600962 | 2026-08-12 13:32 | 28.06 | 28.05 | 28.09 | 28.05 | 268.0 | 752522.0 | 752522.0 | -0.04 | longbridge-kline |
| 154 | 600962 | 2026-08-12 13:33 | 28.05 | 28.02 | 28.06 | 28.02 | 403.0 | 1129839.0 | 1129839.0 | -0.11 | longbridge-kline |
| 155 | 600962 | 2026-08-12 13:34 | 28.03 | 28.03 | 28.03 | 28.01 | 295.0 | 826629.0 | 826629.0 | 0.04 | longbridge-kline |
| 156 | 600962 | 2026-08-12 13:35 | 28.03 | 28.05 | 28.05 | 28.02 | 294.0 | 824191.0 | 824191.0 | 0.07 | longbridge-kline |
| 157 | 600962 | 2026-08-12 13:36 | 28.06 | 28.05 | 28.06 | 28.03 | 85.0 | 238360.0 | 238360.0 | 0.0 | longbridge-kline |
| 158 | 600962 | 2026-08-12 13:37 | 28.05 | 28.06 | 28.06 | 28.03 | 79.0 | 221614.0 | 221614.0 | 0.04 | longbridge-kline |
| 159 | 600962 | 2026-08-12 13:38 | 28.06 | 28.05 | 28.07 | 28.03 | 243.0 | 681665.0 | 681665.0 | -0.04 | longbridge-kline |
| 160 | 600962 | 2026-08-12 13:39 | 28.04 | 28.01 | 28.04 | 28.0 | 996.0 | 2790023.0 | 2790023.0 | -0.14 | longbridge-kline |
| 161 | 600962 | 2026-08-12 13:40 | 28.0 | 27.99 | 28.01 | 27.99 | 1113.0 | 3116182.0 | 3116182.0 | -0.07 | longbridge-kline |
| 162 | 600962 | 2026-08-12 13:41 | 27.97 | 27.98 | 28.03 | 27.93 | 1194.0 | 3340291.0 | 3340291.0 | -0.04 | longbridge-kline |
| 163 | 600962 | 2026-08-12 13:42 | 27.95 | 28.0 | 28.01 | 27.95 | 117.0 | 327328.0 | 327328.0 | 0.07 | longbridge-kline |
| 164 | 600962 | 2026-08-12 13:43 | 28.01 | 28.01 | 28.02 | 28.01 | 65.0 | 182071.0 | 182071.0 | 0.04 | longbridge-kline |
| 165 | 600962 | 2026-08-12 13:44 | 28.01 | 27.97 | 28.01 | 27.97 | 116.0 | 324864.0 | 324864.0 | -0.14 | longbridge-kline |
| 166 | 600962 | 2026-08-12 13:45 | 27.97 | 27.95 | 27.98 | 27.94 | 270.0 | 754844.0 | 754844.0 | -0.07 | longbridge-kline |
| 167 | 600962 | 2026-08-12 13:46 | 27.95 | 27.91 | 27.96 | 27.91 | 332.0 | 927072.0 | 927072.0 | -0.14 | longbridge-kline |
| 168 | 600962 | 2026-08-12 13:47 | 27.91 | 27.96 | 27.96 | 27.9 | 381.0 | 1063898.0 | 1063898.0 | 0.18 | longbridge-kline |
| 169 | 600962 | 2026-08-12 13:48 | 27.97 | 27.98 | 27.98 | 27.96 | 130.0 | 363591.0 | 363591.0 | 0.07 | longbridge-kline |
| 170 | 600962 | 2026-08-12 13:49 | 27.97 | 27.94 | 27.97 | 27.94 | 263.0 | 735415.0 | 735415.0 | -0.14 | longbridge-kline |
| 171 | 600962 | 2026-08-12 13:50 | 27.95 | 27.96 | 27.97 | 27.95 | 124.0 | 346680.0 | 346680.0 | 0.07 | longbridge-kline |
| 172 | 600962 | 2026-08-12 13:51 | 27.95 | 27.93 | 27.96 | 27.9 | 658.0 | 1838094.0 | 1838094.0 | -0.11 | longbridge-kline |
| 173 | 600962 | 2026-08-12 13:52 | 27.93 | 27.91 | 27.93 | 27.91 | 162.0 | 452358.0 | 452358.0 | -0.07 | longbridge-kline |
| 174 | 600962 | 2026-08-12 13:53 | 27.91 | 27.93 | 27.93 | 27.91 | 507.0 | 1415807.0 | 1415807.0 | 0.07 | longbridge-kline |
| 175 | 600962 | 2026-08-12 13:54 | 27.93 | 27.92 | 27.93 | 27.91 | 131.0 | 365668.0 | 365668.0 | -0.04 | longbridge-kline |
| 176 | 600962 | 2026-08-12 13:55 | 27.92 | 27.95 | 27.95 | 27.92 | 177.0 | 494415.0 | 494415.0 | 0.11 | longbridge-kline |
| 177 | 600962 | 2026-08-12 13:56 | 27.95 | 27.96 | 27.96 | 27.94 | 306.0 | 855407.0 | 855407.0 | 0.04 | longbridge-kline |
| 178 | 600962 | 2026-08-12 13:57 | 27.96 | 27.95 | 27.97 | 27.95 | 247.0 | 690444.0 | 690444.0 | -0.04 | longbridge-kline |
| 179 | 600962 | 2026-08-12 13:58 | 27.94 | 27.94 | 27.95 | 27.93 | 154.0 | 430270.0 | 430270.0 | -0.04 | longbridge-kline |
| 180 | 600962 | 2026-08-12 13:59 | 27.93 | 27.92 | 27.94 | 27.9 | 473.0 | 1320922.0 | 1320922.0 | -0.07 | longbridge-kline |
| 181 | 600962 | 2026-08-12 14:00 | 27.9 | 27.78 | 27.9 | 27.77 | 1170.0 | 3256629.0 | 3256629.0 | -0.5 | longbridge-kline |
| 182 | 600962 | 2026-08-12 14:01 | 27.78 | 27.76 | 27.8 | 27.75 | 901.0 | 2501870.0 | 2501870.0 | -0.07 | longbridge-kline |
| 183 | 600962 | 2026-08-12 14:02 | 27.79 | 27.75 | 27.79 | 27.75 | 356.0 | 988484.0 | 988484.0 | -0.04 | longbridge-kline |
| 184 | 600962 | 2026-08-12 14:03 | 27.77 | 27.67 | 27.77 | 27.65 | 970.0 | 2686989.0 | 2686989.0 | -0.29 | longbridge-kline |
| 185 | 600962 | 2026-08-12 14:04 | 27.72 | 27.76 | 27.84 | 27.66 | 2015.0 | 5599045.0 | 5599045.0 | 0.33 | longbridge-kline |
| 186 | 600962 | 2026-08-12 14:05 | 27.78 | 27.86 | 27.87 | 27.76 | 1390.0 | 3869659.0 | 3869659.0 | 0.36 | longbridge-kline |
| 187 | 600962 | 2026-08-12 14:06 | 27.88 | 27.85 | 27.88 | 27.85 | 300.0 | 835941.0 | 835941.0 | -0.04 | longbridge-kline |
| 188 | 600962 | 2026-08-12 14:07 | 27.85 | 27.85 | 27.85 | 27.84 | 113.0 | 314678.0 | 314678.0 | 0.0 | longbridge-kline |
| 189 | 600962 | 2026-08-12 14:08 | 27.84 | 27.95 | 27.95 | 27.8 | 555.0 | 1546261.0 | 1546261.0 | 0.36 | longbridge-kline |
| 190 | 600962 | 2026-08-12 14:09 | 27.93 | 27.91 | 27.96 | 27.91 | 442.0 | 1235292.0 | 1235292.0 | -0.14 | longbridge-kline |
| 191 | 600962 | 2026-08-12 14:10 | 27.9 | 27.87 | 27.9 | 27.87 | 304.0 | 847771.0 | 847771.0 | -0.14 | longbridge-kline |
| 192 | 600962 | 2026-08-12 14:11 | 27.86 | 27.84 | 27.87 | 27.82 | 102.0 | 284118.0 | 284118.0 | -0.11 | longbridge-kline |
| 193 | 600962 | 2026-08-12 14:12 | 27.84 | 27.84 | 27.88 | 27.81 | 579.0 | 1612681.0 | 1612681.0 | 0.0 | longbridge-kline |
| 194 | 600962 | 2026-08-12 14:13 | 27.86 | 27.87 | 27.88 | 27.86 | 241.0 | 671724.0 | 671724.0 | 0.11 | longbridge-kline |
| 195 | 600962 | 2026-08-12 14:14 | 27.84 | 27.82 | 27.86 | 27.82 | 387.0 | 1077431.0 | 1077431.0 | -0.18 | longbridge-kline |
| 196 | 600962 | 2026-08-12 14:15 | 27.82 | 27.83 | 27.84 | 27.82 | 104.0 | 289422.0 | 289422.0 | 0.04 | longbridge-kline |
| 197 | 600962 | 2026-08-12 14:16 | 27.84 | 27.83 | 27.84 | 27.82 | 198.0 | 551050.0 | 551050.0 | 0.0 | longbridge-kline |
| 198 | 600962 | 2026-08-12 14:17 | 27.84 | 27.86 | 27.86 | 27.83 | 266.0 | 740584.0 | 740584.0 | 0.11 | longbridge-kline |
| 199 | 600962 | 2026-08-12 14:18 | 27.85 | 27.85 | 27.86 | 27.85 | 115.0 | 320342.0 | 320342.0 | -0.04 | longbridge-kline |
| 200 | 600962 | 2026-08-12 14:19 | 27.85 | 27.88 | 27.89 | 27.84 | 178.0 | 496135.0 | 496135.0 | 0.11 | longbridge-kline |
| 201 | 600962 | 2026-08-12 14:20 | 27.87 | 27.87 | 27.89 | 27.87 | 153.0 | 426519.0 | 426519.0 | -0.04 | longbridge-kline |
| 202 | 600962 | 2026-08-12 14:21 | 27.86 | 27.84 | 27.86 | 27.83 | 204.0 | 568074.0 | 568074.0 | -0.11 | longbridge-kline |
| 203 | 600962 | 2026-08-12 14:22 | 27.84 | 27.95 | 27.96 | 27.83 | 1119.0 | 3124682.0 | 3124682.0 | 0.4 | longbridge-kline |
| 204 | 600962 | 2026-08-12 14:23 | 27.96 | 27.98 | 27.98 | 27.95 | 60.0 | 167759.0 | 167759.0 | 0.11 | longbridge-kline |
| 205 | 600962 | 2026-08-12 14:24 | 27.97 | 27.96 | 27.98 | 27.95 | 208.0 | 581823.0 | 581823.0 | -0.07 | longbridge-kline |
| 206 | 600962 | 2026-08-12 14:25 | 27.95 | 27.95 | 27.96 | 27.95 | 259.0 | 723937.0 | 723937.0 | -0.04 | longbridge-kline |
| 207 | 600962 | 2026-08-12 14:26 | 27.95 | 27.94 | 27.97 | 27.94 | 409.0 | 1143490.0 | 1143490.0 | -0.04 | longbridge-kline |
| 208 | 600962 | 2026-08-12 14:27 | 27.94 | 27.93 | 27.96 | 27.92 | 265.0 | 740099.0 | 740099.0 | -0.04 | longbridge-kline |
| 209 | 600962 | 2026-08-12 14:28 | 27.92 | 27.88 | 27.93 | 27.88 | 288.0 | 803775.0 | 803775.0 | -0.18 | longbridge-kline |
| 210 | 600962 | 2026-08-12 14:29 | 27.86 | 27.91 | 27.92 | 27.85 | 151.0 | 420890.0 | 420890.0 | 0.11 | longbridge-kline |
| 211 | 600962 | 2026-08-12 14:30 | 27.91 | 27.9 | 27.91 | 27.88 | 161.0 | 449015.0 | 449015.0 | -0.04 | longbridge-kline |
| 212 | 600962 | 2026-08-12 14:31 | 27.91 | 27.92 | 27.92 | 27.9 | 115.0 | 321000.0 | 321000.0 | 0.07 | longbridge-kline |
| 213 | 600962 | 2026-08-12 14:32 | 27.92 | 27.9 | 27.92 | 27.9 | 171.0 | 477255.0 | 477255.0 | -0.07 | longbridge-kline |
| 214 | 600962 | 2026-08-12 14:33 | 27.9 | 27.97 | 27.99 | 27.9 | 775.0 | 2163874.0 | 2163874.0 | 0.25 | longbridge-kline |
| 215 | 600962 | 2026-08-12 14:34 | 27.98 | 27.97 | 27.98 | 27.93 | 124.0 | 346868.0 | 346868.0 | 0.0 | longbridge-kline |
| 216 | 600962 | 2026-08-12 14:35 | 27.97 | 27.99 | 27.99 | 27.96 | 178.0 | 497967.0 | 497967.0 | 0.07 | longbridge-kline |
| 217 | 600962 | 2026-08-12 14:36 | 27.98 | 27.93 | 27.98 | 27.93 | 198.0 | 553730.0 | 553730.0 | -0.21 | longbridge-kline |
| 218 | 600962 | 2026-08-12 14:37 | 27.94 | 27.98 | 27.99 | 27.93 | 615.0 | 1719204.0 | 1719204.0 | 0.18 | longbridge-kline |
| 219 | 600962 | 2026-08-12 14:38 | 27.96 | 27.99 | 28.0 | 27.96 | 440.0 | 1231786.0 | 1231786.0 | 0.04 | longbridge-kline |
| 220 | 600962 | 2026-08-12 14:39 | 27.99 | 28.0 | 28.0 | 27.98 | 216.0 | 604576.0 | 604576.0 | 0.04 | longbridge-kline |
| 221 | 600962 | 2026-08-12 14:40 | 27.99 | 28.02 | 28.02 | 27.99 | 549.0 | 1537423.0 | 1537423.0 | 0.07 | longbridge-kline |
| 222 | 600962 | 2026-08-12 14:41 | 28.03 | 28.01 | 28.05 | 28.01 | 254.0 | 711842.0 | 711842.0 | -0.04 | longbridge-kline |
| 223 | 600962 | 2026-08-12 14:42 | 28.01 | 28.01 | 28.01 | 28.0 | 148.0 | 414468.0 | 414468.0 | 0.0 | longbridge-kline |
| 224 | 600962 | 2026-08-12 14:43 | 28.0 | 28.04 | 28.04 | 28.0 | 254.0 | 711776.0 | 711776.0 | 0.11 | longbridge-kline |
| 225 | 600962 | 2026-08-12 14:44 | 28.02 | 28.04 | 28.05 | 28.02 | 211.0 | 591674.0 | 591674.0 | 0.0 | longbridge-kline |
| 226 | 600962 | 2026-08-12 14:45 | 28.03 | 28.03 | 28.05 | 28.02 | 202.0 | 566311.0 | 566311.0 | -0.04 | longbridge-kline |
| 227 | 600962 | 2026-08-12 14:46 | 28.03 | 28.02 | 28.03 | 28.01 | 210.0 | 588441.0 | 588441.0 | -0.04 | longbridge-kline |
| 228 | 600962 | 2026-08-12 14:47 | 28.01 | 28.01 | 28.01 | 28.0 | 179.0 | 501238.0 | 501238.0 | -0.04 | longbridge-kline |
| 229 | 600962 | 2026-08-12 14:48 | 28.0 | 28.01 | 28.03 | 28.0 | 463.0 | 1296971.0 | 1296971.0 | 0.0 | longbridge-kline |
| 230 | 600962 | 2026-08-12 14:49 | 28.01 | 28.03 | 28.03 | 28.01 | 265.0 | 742575.0 | 742575.0 | 0.07 | longbridge-kline |
| 231 | 600962 | 2026-08-12 14:50 | 28.02 | 27.93 | 28.03 | 27.93 | 1778.0 | 4974953.0 | 4974953.0 | -0.36 | longbridge-kline |
| 232 | 600962 | 2026-08-12 14:51 | 27.91 | 27.93 | 27.96 | 27.91 | 1007.0 | 2812051.0 | 2812051.0 | 0.0 | longbridge-kline |
| 233 | 600962 | 2026-08-12 14:52 | 27.94 | 28.0 | 28.0 | 27.94 | 923.0 | 2582213.0 | 2582213.0 | 0.25 | longbridge-kline |
| 234 | 600962 | 2026-08-12 14:53 | 28.0 | 28.0 | 28.03 | 27.99 | 797.0 | 2232432.0 | 2232432.0 | 0.0 | longbridge-kline |
| 235 | 600962 | 2026-08-12 14:54 | 28.0 | 27.98 | 28.0 | 27.98 | 791.0 | 2213604.0 | 2213604.0 | -0.07 | longbridge-kline |
| 236 | 600962 | 2026-08-12 14:55 | 27.98 | 28.0 | 28.01 | 27.97 | 953.0 | 2666771.0 | 2666771.0 | 0.07 | longbridge-kline |
| 237 | 600962 | 2026-08-12 14:56 | 28.0 | 27.95 | 28.0 | 27.91 | 1152.0 | 3220222.0 | 3220222.0 | -0.18 | longbridge-kline |
| 238 | 600962 | 2026-08-12 14:57 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 600962 | 2026-08-12 14:58 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 600962 | 2026-08-12 14:59 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 600962 | 2026-08-12 15:00 | 27.93 | 27.93 | 27.93 | 27.93 | 1694.0 | 4731342.0 | 4731342.0 | -0.07 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:20 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600962 | 20260806 15:00 | 28.92 | 30.51 | 31.76 | 28.88 | 214863.0 | 658719622.0 | 658719622.0 | 5.68 | daily-kline-proxy |
| 2 | 600962 | 20260807 15:00 | 30.41 | 28.19 | 30.64 | 27.88 | 261802.0 | 760383389.0 | 760383389.0 | -7.6 | daily-kline-proxy |
| 3 | 600962 | 20260810 15:00 | 28.99 | 28.15 | 28.99 | 26.5 | 171851.0 | 480807521.0 | 480807521.0 | -0.14 | daily-kline-proxy |
| 4 | 600962 | 20260811 15:00 | 27.87 | 28.81 | 28.99 | 27.13 | 121070.0 | 340945309.0 | 340945309.0 | 2.34 | daily-kline-proxy |
| 5 | 600962 | 20260812 15:00 | 29.99 | 27.93 | 30.01 | 27.65 | 138445.0 | 393078786.0 | 393078786.0 | -3.05 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 27.93 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.6983 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 26.4475 | 25.7492 | 27.1457 | 成交密集区 | 强 | 77 | 2026-08-03 | 31 | 1.37 | 15.36 | 5.31 |
| 2 | 24.8516 | 24.1533 | 25.5498 | 均线共振区 | 强 | 74 | 近60日 | 45 | 1.14 | 22.77 | 11.02 |
| 3 | 22.78 | 22.0817 | 23.4782 | 均线共振区 | 中 | 70 | 近250日 | 30 | 0.86 | 33.93 | 18.44 |
| 4 | 18.1675 | 17.4692 | 18.8658 | 摆动低点 | 中 | 62 | 2026-04-16 | 15 | 0.37 | 20.6 | 34.95 |
| 5 | 20.8499 | 20.1516 | 21.5481 | 摆动低点 | 中 | 61 | 2026-04-27 | 30 | 0.7 | 28.39 | 25.35 |
| 6 | 19.0447 | 18.3465 | 19.743 | 摆动低点 | 中 | 53 | 2026-07-21 | 21 | 0.4 | 23.92 | 31.81 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、成交密集区、向上缺口下沿
- 2. 近126根K线触碰31次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约15.4%
- 5. 距离现价约5.3%

###### 第 2 项嵌套字段

###### sources

- 数量：5

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. 向上缺口上沿
- 4. MA20
- 5. MA60

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰45次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约22.8%
- 5. 距离现价约11.0%

###### 第 3 项嵌套字段

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 摆动低点
- 3. MA250
- 4. MA120

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、摆动低点、MA250
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约33.9%
- 5. 距离现价约18.4%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 摆动低点
- 2. 半年低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量0.4倍
- 4. 触碰后最大反弹约20.6%
- 5. 距离现价约35.0%

###### 第 5 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 向上缺口下沿
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、向上缺口下沿
- 2. 近126根K线触碰30次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约28.4%
- 5. 距离现价约25.3%

###### 第 6 项嵌套字段

###### sources

- 数量：5

- 1. 摆动低点
- 2. 60日低点
- 3. 20日低点
- 4. 向下缺口下沿
- 5. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、60日低点、20日低点
- 2. 近126根K线触碰21次
- 3. 触碰区成交量约为均量0.4倍
- 4. 触碰后最大反弹约23.9%
- 5. 距离现价约31.8%

###### resistance

- 数量：2

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 28.9779 | 28.2797 | 29.6762 | 成交密集区 | 强 | 85 | 2026-08-12 | 13 | 2.81 | 18.9 | 3.75 |
| 2 | 31.868 | 31.1697 | 32.5662 | 摆动高点 | 强 | 84 | 2026-08-06 | 3 | 4.26 | 26.26 | 14.1 |

###### 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13次
- 3. 触碰区成交量约为均量2.8倍
- 4. 触碰后最大回落约18.9%
- 5. 距离现价约3.8%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 摆动高点
- 2. 半年高点
- 3. 60日高点
- 4. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、半年高点、60日高点
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量4.3倍
- 4. 触碰后最大回落约26.3%
- 5. 距离现价约14.1%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 31.9 |
| `low` | 17.96 |
| `high_date` | 2026-06-29 |
| `low_date` | 2026-03-23 |
| `position_pct` | 71.52 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241210 | 15.102 |
| 2 | 20241211 | 15.166 |
| 3 | 20241212 | 15.32 |
| 4 | 20241213 | 15.362 |
| 5 | 20241216 | 15.406 |
| 6 | 20241217 | 15.324 |
| 7 | 20241218 | 15.22 |
| 8 | 20241219 | 14.924 |
| 9 | 20241220 | 14.746 |
| 10 | 20241223 | 14.48 |
| 11 | 20241224 | 14.362 |
| 12 | 20241225 | 14.11 |
| 13 | 20241226 | 13.91 |
| 14 | 20241227 | 13.758 |
| 15 | 20241230 | 13.658 |
| 16 | 20241231 | 13.506 |
| 17 | 20250102 | 13.382 |
| 18 | 20250103 | 13.116 |
| 19 | 20250106 | 12.758 |
| 20 | 20250107 | 12.576 |
| 21 | 20250108 | 12.42 |
| 22 | 20250109 | 12.294 |
| 23 | 20250110 | 12.236 |
| 24 | 20250113 | 12.236 |
| 25 | 20250114 | 12.222 |
| 26 | 20250115 | 12.26 |
| 27 | 20250116 | 12.548 |
| 28 | 20250117 | 12.854 |
| 29 | 20250120 | 13.126 |
| 30 | 20250121 | 13.268 |
| 31 | 20250122 | 13.308 |
| 32 | 20250123 | 13.07 |
| 33 | 20250124 | 12.956 |
| 34 | 20250127 | 12.872 |
| 35 | 20250205 | 12.812 |
| 36 | 20250206 | 12.946 |
| 37 | 20250207 | 13.09 |
| 38 | 20250210 | 13.256 |
| 39 | 20250211 | 13.36 |
| 40 | 20250212 | 13.604 |
| 41 | 20250213 | 13.644 |
| 42 | 20250214 | 13.672 |
| 43 | 20250217 | 13.654 |
| 44 | 20250218 | 13.69 |
| 45 | 20250219 | 13.654 |
| 46 | 20250220 | 13.74 |
| 47 | 20250221 | 13.788 |
| 48 | 20250224 | 13.788 |
| 49 | 20250225 | 13.736 |
| 50 | 20250226 | 13.658 |
| 51 | 20250227 | 13.58 |
| 52 | 20250228 | 13.586 |
| 53 | 20250303 | 13.562 |
| 54 | 20250304 | 13.6 |
| 55 | 20250305 | 13.618 |
| 56 | 20250306 | 13.746 |
| 57 | 20250307 | 13.79 |
| 58 | 20250310 | 13.83 |
| 59 | 20250311 | 13.854 |
| 60 | 20250312 | 13.928 |
| 61 | 20250313 | 13.824 |
| 62 | 20250314 | 13.868 |
| 63 | 20250317 | 13.958 |
| 64 | 20250318 | 14.04 |
| 65 | 20250319 | 14.03 |
| 66 | 20250320 | 14.06 |
| 67 | 20250321 | 13.948 |
| 68 | 20250324 | 13.748 |
| 69 | 20250325 | 13.54 |
| 70 | 20250326 | 13.422 |
| 71 | 20250327 | 13.262 |
| 72 | 20250328 | 13.116 |
| 73 | 20250331 | 13.026 |
| 74 | 20250401 | 12.966 |
| 75 | 20250402 | 12.884 |
| 76 | 20250403 | 12.848 |
| 77 | 20250407 | 12.598 |
| 78 | 20250408 | 12.42 |
| 79 | 20250409 | 12.274 |
| 80 | 20250410 | 12.186 |
| 81 | 20250411 | 12.052 |
| 82 | 20250414 | 12.28 |
| 83 | 20250415 | 12.532 |
| 84 | 20250416 | 12.66 |
| 85 | 20250417 | 12.852 |
| 86 | 20250418 | 12.954 |
| 87 | 20250421 | 13.082 |
| 88 | 20250422 | 13.212 |
| 89 | 20250423 | 13.638 |
| 90 | 20250424 | 13.73 |
| 91 | 20250425 | 13.892 |
| 92 | 20250428 | 13.848 |
| 93 | 20250429 | 13.734 |
| 94 | 20250430 | 13.372 |
| 95 | 20250506 | 13.43 |
| 96 | 20250507 | 13.652 |
| 97 | 20250508 | 13.902 |
| 98 | 20250509 | 14.196 |
| 99 | 20250512 | 14.424 |
| 100 | 20250513 | 14.424 |
| 101 | 20250514 | 14.32 |
| 102 | 20250515 | 14.276 |
| 103 | 20250516 | 14.186 |
| 104 | 20250519 | 14.262 |
| 105 | 20250520 | 14.404 |
| 106 | 20250521 | 14.46 |
| 107 | 20250522 | 14.44 |
| 108 | 20250523 | 14.378 |
| 109 | 20250526 | 14.31 |
| 110 | 20250527 | 14.308 |
| 111 | 20250528 | 14.414 |
| 112 | 20250529 | 14.612 |
| 113 | 20250530 | 14.8 |
| 114 | 20250603 | 14.938 |
| 115 | 20250604 | 15.012 |
| 116 | 20250605 | 14.964 |
| 117 | 20250606 | 14.86 |
| 118 | 20250609 | 14.834 |
| 119 | 20250610 | 14.728 |
| 120 | 20250611 | 14.54 |
| 121 | 20250612 | 14.442 |
| 122 | 20250613 | 14.29 |
| 123 | 20250616 | 14.136 |
| 124 | 20250617 | 14.044 |
| 125 | 20250618 | 13.982 |
| 126 | 20250619 | 13.826 |
| 127 | 20250620 | 13.74 |
| 128 | 20250707 | 13.918 |
| 129 | 20250708 | 14.386 |
| 130 | 20250709 | 15.166 |
| 131 | 20250710 | 16.4 |
| 132 | 20250711 | 18.042 |
| 133 | 20250714 | 19.348 |
| 134 | 20250715 | 20.018 |
| 135 | 20250716 | 20.602 |
| 136 | 20250717 | 20.914 |
| 137 | 20250718 | 20.806 |
| 138 | 20250721 | 20.626 |
| 139 | 20250722 | 20.672 |
| 140 | 20250723 | 20.456 |
| 141 | 20250724 | 20.116 |
| 142 | 20250725 | 19.752 |
| 143 | 20250728 | 19.506 |
| 144 | 20250729 | 19.326 |
| 145 | 20250730 | 19.242 |
| 146 | 20250731 | 19.072 |
| 147 | 20250801 | 19.012 |
| 148 | 20250804 | 19.052 |
| 149 | 20250805 | 19.12 |
| 150 | 20250806 | 19.164 |
| 151 | 20250807 | 19.334 |
| 152 | 20250808 | 19.542 |
| 153 | 20250811 | 19.804 |
| 154 | 20250812 | 20.046 |
| 155 | 20250813 | 20.242 |
| 156 | 20250814 | 20.364 |
| 157 | 20250815 | 20.42 |
| 158 | 20250818 | 20.386 |
| 159 | 20250819 | 20.444 |
| 160 | 20250820 | 20.644 |
| 161 | 20250821 | 21.346 |
| 162 | 20250822 | 22.078 |
| 163 | 20250825 | 22.674 |
| 164 | 20250826 | 23.246 |
| 165 | 20250827 | 23.554 |
| 166 | 20250828 | 23.438 |
| 167 | 20250829 | 23.156 |
| 168 | 20250901 | 23.008 |
| 169 | 20250902 | 22.736 |
| 170 | 20250903 | 22.492 |
| 171 | 20250904 | 22.22 |
| 172 | 20250905 | 22.102 |
| 173 | 20250908 | 21.922 |
| 174 | 20250909 | 21.76 |
| 175 | 20250910 | 21.724 |
| 176 | 20250911 | 21.802 |
| 177 | 20250912 | 21.84 |
| 178 | 20250915 | 21.802 |
| 179 | 20250916 | 21.816 |
| 180 | 20250917 | 21.754 |
| 181 | 20250918 | 21.512 |
| 182 | 20250919 | 21.238 |
| 183 | 20250922 | 21.106 |
| 184 | 20250923 | 20.956 |
| 185 | 20250924 | 20.942 |
| 186 | 20250925 | 20.932 |
| 187 | 20250926 | 20.94 |
| 188 | 20250929 | 20.98 |
| 189 | 20250930 | 21.112 |
| 190 | 20251009 | 21.1 |
| 191 | 20251010 | 21.21 |
| 192 | 20251013 | 21.27 |
| 193 | 20251014 | 21.266 |
| 194 | 20251015 | 21.376 |
| 195 | 20251016 | 21.408 |
| 196 | 20251017 | 21.208 |
| 197 | 20251020 | 21.13 |
| 198 | 20251021 | 21.214 |
| 199 | 20251022 | 21.098 |
| 200 | 20251023 | 21.084 |
| 201 | 20251024 | 21.256 |
| 202 | 20251027 | 21.392 |
| 203 | 20251028 | 21.338 |
| 204 | 20251029 | 21.362 |
| 205 | 20251030 | 21.424 |
| 206 | 20251031 | 21.614 |
| 207 | 20251103 | 21.662 |
| 208 | 20251104 | 21.65 |
| 209 | 20251105 | 21.648 |
| 210 | 20251106 | 21.598 |
| 211 | 20251107 | 21.376 |
| 212 | 20251110 | 21.282 |
| 213 | 20251111 | 21.252 |
| 214 | 20251112 | 21.184 |
| 215 | 20251113 | 21.154 |
| 216 | 20251114 | 21.156 |
| 217 | 20251117 | 21.146 |
| 218 | 20251118 | 21.058 |
| 219 | 20251119 | 20.842 |
| 220 | 20251120 | 20.66 |
| 221 | 20251121 | 20.368 |
| 222 | 20251124 | 20.112 |
| 223 | 20251125 | 19.972 |
| 224 | 20251126 | 19.954 |
| 225 | 20251127 | 19.95 |
| 226 | 20251128 | 20.08 |
| 227 | 20251201 | 20.154 |
| 228 | 20251202 | 20.14 |
| 229 | 20251203 | 20.09 |
| 230 | 20251204 | 19.97 |
| 231 | 20251205 | 19.88 |
| 232 | 20251208 | 19.806 |
| 233 | 20251209 | 19.788 |
| 234 | 20251210 | 19.834 |
| 235 | 20251211 | 19.86 |
| 236 | 20251212 | 19.856 |
| 237 | 20251215 | 19.892 |
| 238 | 20251216 | 19.976 |
| 239 | 20251217 | 19.958 |
| 240 | 20251218 | 20.012 |
| 241 | 20251219 | 20.118 |
| 242 | 20251222 | 20.232 |
| 243 | 20251223 | 20.444 |
| 244 | 20251224 | 21.15 |
| 245 | 20251225 | 21.754 |
| 246 | 20251226 | 22.6 |
| 247 | 20251229 | 23.348 |
| 248 | 20251230 | 23.822 |
| 249 | 20251231 | 23.522 |
| 250 | 20260105 | 23.09 |
| 251 | 20260106 | 22.402 |
| 252 | 20260107 | 21.676 |
| 253 | 20260108 | 21.058 |
| 254 | 20260109 | 21.2 |
| 255 | 20260112 | 21.954 |
| 256 | 20260113 | 22.508 |
| 257 | 20260114 | 22.988 |
| 258 | 20260115 | 23.456 |
| 259 | 20260116 | 23.718 |
| 260 | 20260119 | 23.516 |
| 261 | 20260120 | 23.504 |
| 262 | 20260121 | 23.72 |
| 263 | 20260122 | 23.876 |
| 264 | 20260123 | 23.924 |
| 265 | 20260126 | 23.986 |
| 266 | 20260127 | 23.954 |
| 267 | 20260128 | 23.806 |
| 268 | 20260129 | 23.644 |
| 269 | 20260130 | 23.44 |
| 270 | 20260202 | 23.036 |
| 271 | 20260203 | 22.774 |
| 272 | 20260204 | 22.574 |
| 273 | 20260205 | 22.456 |
| 274 | 20260206 | 22.352 |
| 275 | 20260209 | 22.59 |
| 276 | 20260210 | 22.546 |
| 277 | 20260211 | 22.474 |
| 278 | 20260212 | 22.38 |
| 279 | 20260213 | 22.214 |
| 280 | 20260224 | 22.004 |
| 281 | 20260225 | 21.962 |
| 282 | 20260226 | 21.93 |
| 283 | 20260227 | 21.948 |
| 284 | 20260302 | 21.818 |
| 285 | 20260303 | 21.508 |
| 286 | 20260304 | 21.206 |
| 287 | 20260305 | 20.93 |
| 288 | 20260306 | 20.704 |
| 289 | 20260309 | 20.564 |
| 290 | 20260310 | 20.562 |
| 291 | 20260311 | 20.554 |
| 292 | 20260312 | 20.494 |
| 293 | 20260313 | 20.422 |
| 294 | 20260316 | 20.428 |
| 295 | 20260317 | 20.334 |
| 296 | 20260318 | 20.326 |
| 297 | 20260319 | 20.236 |
| 298 | 20260320 | 20.038 |
| 299 | 20260323 | 19.562 |
| 300 | 20260324 | 19.29 |
| 301 | 20260325 | 19.042 |
| 302 | 20260326 | 18.91 |
| 303 | 20260327 | 18.972 |
| 304 | 20260330 | 19.186 |
| 305 | 20260331 | 19.216 |
| 306 | 20260401 | 19.204 |
| 307 | 20260402 | 19.146 |
| 308 | 20260403 | 18.892 |
| 309 | 20260407 | 18.74 |
| 310 | 20260408 | 18.786 |
| 311 | 20260409 | 18.73 |
| 312 | 20260410 | 18.8 |
| 313 | 20260413 | 18.962 |
| 314 | 20260414 | 19.08 |
| 315 | 20260415 | 18.98 |
| 316 | 20260416 | 18.99 |
| 317 | 20260417 | 19.292 |
| 318 | 20260420 | 19.816 |
| 319 | 20260421 | 20.338 |
| 320 | 20260422 | 20.928 |
| 321 | 20260423 | 21.49 |
| 322 | 20260424 | 21.514 |
| 323 | 20260427 | 21.292 |
| 324 | 20260428 | 21.19 |
| 325 | 20260429 | 21.186 |
| 326 | 20260430 | 21.208 |
| 327 | 20260506 | 21.43 |
| 328 | 20260507 | 21.802 |
| 329 | 20260508 | 22.242 |
| 330 | 20260511 | 22.768 |
| 331 | 20260512 | 23.308 |
| 332 | 20260513 | 23.842 |
| 333 | 20260514 | 24.098 |
| 334 | 20260515 | 24.36 |
| 335 | 20260518 | 24.614 |
| 336 | 20260519 | 24.752 |
| 337 | 20260520 | 25.36 |
| 338 | 20260521 | 25.74 |
| 339 | 20260522 | 26.086 |
| 340 | 20260525 | 26.346 |
| 341 | 20260526 | 26.454 |
| 342 | 20260527 | 25.982 |
| 343 | 20260528 | 25.95 |
| 344 | 20260529 | 25.714 |
| 345 | 20260601 | 25.498 |
| 346 | 20260602 | 25.35 |
| 347 | 20260603 | 25.222 |
| 348 | 20260604 | 24.924 |
| 349 | 20260605 | 24.728 |
| 350 | 20260608 | 24.278 |
| 351 | 20260609 | 24.228 |
| 352 | 20260610 | 24.244 |
| 353 | 20260611 | 24.172 |
| 354 | 20260612 | 24.574 |
| 355 | 20260615 | 25.024 |
| 356 | 20260616 | 25.068 |
| 357 | 20260617 | 25.224 |
| 358 | 20260618 | 25.67 |
| 359 | 20260622 | 25.52 |
| 360 | 20260623 | 25.4 |
| 361 | 20260624 | 25.21 |
| 362 | 20260625 | 25.38 |
| 363 | 20260626 | 25.968 |
| 364 | 20260629 | 26.68 |
| 365 | 20260630 | 27.702 |
| 366 | 20260701 | 28.78 |
| 367 | 20260702 | 29.206 |
| 368 | 20260703 | 28.806 |
| 369 | 20260706 | 28.03 |
| 370 | 20260707 | 26.954 |
| 371 | 20260708 | 25.784 |
| 372 | 20260709 | 24.804 |
| 373 | 20260710 | 24.33 |
| 374 | 20260713 | 24.362 |
| 375 | 20260714 | 24.434 |
| 376 | 20260715 | 24.864 |
| 377 | 20260716 | 24.938 |
| 378 | 20260717 | 24.416 |
| 379 | 20260720 | 23.394 |
| 380 | 20260721 | 22.526 |
| 381 | 20260722 | 21.416 |
| 382 | 20260723 | 21.046 |
| 383 | 20260724 | 20.928 |
| 384 | 20260727 | 21.604 |
| 385 | 20260728 | 22.162 |
| 386 | 20260729 | 22.938 |
| 387 | 20260730 | 23.11 |
| 388 | 20260731 | 23.692 |
| 389 | 20260803 | 24.332 |
| 390 | 20260804 | 25.134 |
| 391 | 20260805 | 26.112 |
| 392 | 20260806 | 27.62 |
| 393 | 20260807 | 28.39 |
| 394 | 20260810 | 28.666 |
| 395 | 20260811 | 28.906 |
| 396 | 20260812 | 28.718 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241217 | 15.213 |
| 2 | 20241218 | 15.193 |
| 3 | 20241219 | 15.122 |
| 4 | 20241220 | 15.054 |
| 5 | 20241223 | 14.943 |
| 6 | 20241224 | 14.843 |
| 7 | 20241225 | 14.665 |
| 8 | 20241226 | 14.417 |
| 9 | 20241227 | 14.252 |
| 10 | 20241230 | 14.069 |
| 11 | 20241231 | 13.934 |
| 12 | 20250102 | 13.746 |
| 13 | 20250103 | 13.513 |
| 14 | 20250106 | 13.258 |
| 15 | 20250107 | 13.117 |
| 16 | 20250108 | 12.963 |
| 17 | 20250109 | 12.838 |
| 18 | 20250110 | 12.676 |
| 19 | 20250113 | 12.497 |
| 20 | 20250114 | 12.399 |
| 21 | 20250115 | 12.34 |
| 22 | 20250116 | 12.421 |
| 23 | 20250117 | 12.545 |
| 24 | 20250120 | 12.681 |
| 25 | 20250121 | 12.745 |
| 26 | 20250122 | 12.784 |
| 27 | 20250123 | 12.809 |
| 28 | 20250124 | 12.905 |
| 29 | 20250127 | 12.999 |
| 30 | 20250205 | 13.04 |
| 31 | 20250206 | 13.127 |
| 32 | 20250207 | 13.08 |
| 33 | 20250210 | 13.106 |
| 34 | 20250211 | 13.116 |
| 35 | 20250212 | 13.208 |
| 36 | 20250213 | 13.295 |
| 37 | 20250214 | 13.381 |
| 38 | 20250217 | 13.455 |
| 39 | 20250218 | 13.525 |
| 40 | 20250219 | 13.629 |
| 41 | 20250220 | 13.692 |
| 42 | 20250221 | 13.73 |
| 43 | 20250224 | 13.721 |
| 44 | 20250225 | 13.713 |
| 45 | 20250226 | 13.656 |
| 46 | 20250227 | 13.66 |
| 47 | 20250228 | 13.687 |
| 48 | 20250303 | 13.675 |
| 49 | 20250304 | 13.668 |
| 50 | 20250305 | 13.638 |
| 51 | 20250306 | 13.663 |
| 52 | 20250307 | 13.688 |
| 53 | 20250310 | 13.696 |
| 54 | 20250311 | 13.727 |
| 55 | 20250312 | 13.773 |
| 56 | 20250313 | 13.785 |
| 57 | 20250314 | 13.829 |
| 58 | 20250317 | 13.894 |
| 59 | 20250318 | 13.947 |
| 60 | 20250319 | 13.979 |
| 61 | 20250320 | 13.942 |
| 62 | 20250321 | 13.908 |
| 63 | 20250324 | 13.853 |
| 64 | 20250325 | 13.79 |
| 65 | 20250326 | 13.726 |
| 66 | 20250327 | 13.661 |
| 67 | 20250328 | 13.532 |
| 68 | 20250331 | 13.387 |
| 69 | 20250401 | 13.253 |
| 70 | 20250402 | 13.153 |
| 71 | 20250403 | 13.055 |
| 72 | 20250407 | 12.857 |
| 73 | 20250408 | 12.723 |
| 74 | 20250409 | 12.62 |
| 75 | 20250410 | 12.535 |
| 76 | 20250411 | 12.45 |
| 77 | 20250414 | 12.439 |
| 78 | 20250415 | 12.476 |
| 79 | 20250416 | 12.467 |
| 80 | 20250417 | 12.519 |
| 81 | 20250418 | 12.503 |
| 82 | 20250421 | 12.681 |
| 83 | 20250422 | 12.872 |
| 84 | 20250423 | 13.149 |
| 85 | 20250424 | 13.291 |
| 86 | 20250425 | 13.423 |
| 87 | 20250428 | 13.465 |
| 88 | 20250429 | 13.473 |
| 89 | 20250430 | 13.505 |
| 90 | 20250506 | 13.58 |
| 91 | 20250507 | 13.772 |
| 92 | 20250508 | 13.875 |
| 93 | 20250509 | 13.965 |
| 94 | 20250512 | 13.898 |
| 95 | 20250513 | 13.927 |
| 96 | 20250514 | 13.986 |
| 97 | 20250515 | 14.089 |
| 98 | 20250516 | 14.191 |
| 99 | 20250519 | 14.343 |
| 100 | 20250520 | 14.414 |
| 101 | 20250521 | 14.39 |
| 102 | 20250522 | 14.358 |
| 103 | 20250523 | 14.282 |
| 104 | 20250526 | 14.286 |
| 105 | 20250527 | 14.356 |
| 106 | 20250528 | 14.437 |
| 107 | 20250529 | 14.526 |
| 108 | 20250530 | 14.589 |
| 109 | 20250603 | 14.624 |
| 110 | 20250604 | 14.66 |
| 111 | 20250605 | 14.689 |
| 112 | 20250606 | 14.736 |
| 113 | 20250609 | 14.817 |
| 114 | 20250610 | 14.833 |
| 115 | 20250611 | 14.776 |
| 116 | 20250612 | 14.703 |
| 117 | 20250613 | 14.575 |
| 118 | 20250616 | 14.485 |
| 119 | 20250617 | 14.386 |
| 120 | 20250618 | 14.261 |
| 121 | 20250619 | 14.134 |
| 122 | 20250620 | 14.015 |
| 123 | 20250707 | 14.027 |
| 124 | 20250708 | 14.215 |
| 125 | 20250709 | 14.574 |
| 126 | 20250710 | 15.113 |
| 127 | 20250711 | 15.891 |
| 128 | 20250714 | 16.633 |
| 129 | 20250715 | 17.202 |
| 130 | 20250716 | 17.884 |
| 131 | 20250717 | 18.657 |
| 132 | 20250718 | 19.424 |
| 133 | 20250721 | 19.987 |
| 134 | 20250722 | 20.345 |
| 135 | 20250723 | 20.529 |
| 136 | 20250724 | 20.515 |
| 137 | 20250725 | 20.279 |
| 138 | 20250728 | 20.066 |
| 139 | 20250729 | 19.999 |
| 140 | 20250730 | 19.849 |
| 141 | 20250731 | 19.594 |
| 142 | 20250801 | 19.382 |
| 143 | 20250804 | 19.279 |
| 144 | 20250805 | 19.223 |
| 145 | 20250806 | 19.203 |
| 146 | 20250807 | 19.203 |
| 147 | 20250808 | 19.277 |
| 148 | 20250811 | 19.428 |
| 149 | 20250812 | 19.583 |
| 150 | 20250813 | 19.703 |
| 151 | 20250814 | 19.849 |
| 152 | 20250815 | 19.981 |
| 153 | 20250818 | 20.095 |
| 154 | 20250819 | 20.245 |
| 155 | 20250820 | 20.443 |
| 156 | 20250821 | 20.855 |
| 157 | 20250822 | 21.249 |
| 158 | 20250825 | 21.53 |
| 159 | 20250826 | 21.845 |
| 160 | 20250827 | 22.099 |
| 161 | 20250828 | 22.392 |
| 162 | 20250829 | 22.617 |
| 163 | 20250901 | 22.841 |
| 164 | 20250902 | 22.991 |
| 165 | 20250903 | 23.023 |
| 166 | 20250904 | 22.829 |
| 167 | 20250905 | 22.629 |
| 168 | 20250908 | 22.465 |
| 169 | 20250909 | 22.248 |
| 170 | 20250910 | 22.108 |
| 171 | 20250911 | 22.011 |
| 172 | 20250912 | 21.971 |
| 173 | 20250915 | 21.862 |
| 174 | 20250916 | 21.788 |
| 175 | 20250917 | 21.739 |
| 176 | 20250918 | 21.657 |
| 177 | 20250919 | 21.539 |
| 178 | 20250922 | 21.454 |
| 179 | 20250923 | 21.386 |
| 180 | 20250924 | 21.348 |
| 181 | 20250925 | 21.222 |
| 182 | 20250926 | 21.089 |
| 183 | 20250929 | 21.043 |
| 184 | 20250930 | 21.034 |
| 185 | 20251009 | 21.021 |
| 186 | 20251010 | 21.071 |
| 187 | 20251013 | 21.105 |
| 188 | 20251014 | 21.123 |
| 189 | 20251015 | 21.244 |
| 190 | 20251016 | 21.254 |
| 191 | 20251017 | 21.209 |
| 192 | 20251020 | 21.2 |
| 193 | 20251021 | 21.24 |
| 194 | 20251022 | 21.237 |
| 195 | 20251023 | 21.246 |
| 196 | 20251024 | 21.232 |
| 197 | 20251027 | 21.261 |
| 198 | 20251028 | 21.276 |
| 199 | 20251029 | 21.23 |
| 200 | 20251030 | 21.254 |
| 201 | 20251031 | 21.435 |
| 202 | 20251103 | 21.527 |
| 203 | 20251104 | 21.494 |
| 204 | 20251105 | 21.505 |
| 205 | 20251106 | 21.511 |
| 206 | 20251107 | 21.495 |
| 207 | 20251110 | 21.472 |
| 208 | 20251111 | 21.451 |
| 209 | 20251112 | 21.416 |
| 210 | 20251113 | 21.376 |
| 211 | 20251114 | 21.266 |
| 212 | 20251117 | 21.214 |
| 213 | 20251118 | 21.155 |
| 214 | 20251119 | 21.013 |
| 215 | 20251120 | 20.907 |
| 216 | 20251121 | 20.762 |
| 217 | 20251124 | 20.629 |
| 218 | 20251125 | 20.515 |
| 219 | 20251126 | 20.398 |
| 220 | 20251127 | 20.305 |
| 221 | 20251128 | 20.224 |
| 222 | 20251201 | 20.133 |
| 223 | 20251202 | 20.056 |
| 224 | 20251203 | 20.022 |
| 225 | 20251204 | 19.96 |
| 226 | 20251205 | 19.98 |
| 227 | 20251208 | 19.98 |
| 228 | 20251209 | 19.964 |
| 229 | 20251210 | 19.962 |
| 230 | 20251211 | 19.915 |
| 231 | 20251212 | 19.868 |
| 232 | 20251215 | 19.849 |
| 233 | 20251216 | 19.882 |
| 234 | 20251217 | 19.896 |
| 235 | 20251218 | 19.936 |
| 236 | 20251219 | 19.987 |
| 237 | 20251222 | 20.062 |
| 238 | 20251223 | 20.21 |
| 239 | 20251224 | 20.554 |
| 240 | 20251225 | 20.883 |
| 241 | 20251226 | 21.359 |
| 242 | 20251229 | 21.79 |
| 243 | 20251230 | 22.133 |
| 244 | 20251231 | 22.336 |
| 245 | 20260105 | 22.422 |
| 246 | 20260106 | 22.501 |
| 247 | 20260107 | 22.512 |
| 248 | 20260108 | 22.44 |
| 249 | 20260109 | 22.361 |
| 250 | 20260112 | 22.522 |
| 251 | 20260113 | 22.455 |
| 252 | 20260114 | 22.332 |
| 253 | 20260115 | 22.257 |
| 254 | 20260116 | 22.459 |
| 255 | 20260119 | 22.735 |
| 256 | 20260120 | 23.006 |
| 257 | 20260121 | 23.354 |
| 258 | 20260122 | 23.666 |
| 259 | 20260123 | 23.821 |
| 260 | 20260126 | 23.751 |
| 261 | 20260127 | 23.729 |
| 262 | 20260128 | 23.763 |
| 263 | 20260129 | 23.76 |
| 264 | 20260130 | 23.682 |
| 265 | 20260202 | 23.511 |
| 266 | 20260203 | 23.364 |
| 267 | 20260204 | 23.19 |
| 268 | 20260205 | 23.05 |
| 269 | 20260206 | 22.896 |
| 270 | 20260209 | 22.813 |
| 271 | 20260210 | 22.66 |
| 272 | 20260211 | 22.524 |
| 273 | 20260212 | 22.418 |
| 274 | 20260213 | 22.283 |
| 275 | 20260224 | 22.297 |
| 276 | 20260225 | 22.254 |
| 277 | 20260226 | 22.202 |
| 278 | 20260227 | 22.164 |
| 279 | 20260302 | 22.016 |
| 280 | 20260303 | 21.756 |
| 281 | 20260304 | 21.584 |
| 282 | 20260305 | 21.43 |
| 283 | 20260306 | 21.326 |
| 284 | 20260309 | 21.191 |
| 285 | 20260310 | 21.035 |
| 286 | 20260311 | 20.88 |
| 287 | 20260312 | 20.712 |
| 288 | 20260313 | 20.563 |
| 289 | 20260316 | 20.496 |
| 290 | 20260317 | 20.448 |
| 291 | 20260318 | 20.44 |
| 292 | 20260319 | 20.365 |
| 293 | 20260320 | 20.23 |
| 294 | 20260323 | 19.995 |
| 295 | 20260324 | 19.812 |
| 296 | 20260325 | 19.684 |
| 297 | 20260326 | 19.573 |
| 298 | 20260327 | 19.505 |
| 299 | 20260330 | 19.374 |
| 300 | 20260331 | 19.253 |
| 301 | 20260401 | 19.123 |
| 302 | 20260402 | 19.028 |
| 303 | 20260403 | 18.932 |
| 304 | 20260407 | 18.963 |
| 305 | 20260408 | 19.001 |
| 306 | 20260409 | 18.967 |
| 307 | 20260410 | 18.973 |
| 308 | 20260413 | 18.927 |
| 309 | 20260414 | 18.91 |
| 310 | 20260415 | 18.883 |
| 311 | 20260416 | 18.86 |
| 312 | 20260417 | 19.046 |
| 313 | 20260420 | 19.389 |
| 314 | 20260421 | 19.709 |
| 315 | 20260422 | 19.954 |
| 316 | 20260423 | 20.24 |
| 317 | 20260424 | 20.403 |
| 318 | 20260427 | 20.554 |
| 319 | 20260428 | 20.764 |
| 320 | 20260429 | 21.057 |
| 321 | 20260430 | 21.349 |
| 322 | 20260506 | 21.472 |
| 323 | 20260507 | 21.547 |
| 324 | 20260508 | 21.716 |
| 325 | 20260511 | 21.977 |
| 326 | 20260512 | 22.258 |
| 327 | 20260513 | 22.636 |
| 328 | 20260514 | 22.95 |
| 329 | 20260515 | 23.301 |
| 330 | 20260518 | 23.691 |
| 331 | 20260519 | 24.03 |
| 332 | 20260520 | 24.601 |
| 333 | 20260521 | 24.919 |
| 334 | 20260522 | 25.223 |
| 335 | 20260525 | 25.48 |
| 336 | 20260526 | 25.603 |
| 337 | 20260527 | 25.671 |
| 338 | 20260528 | 25.845 |
| 339 | 20260529 | 25.9 |
| 340 | 20260601 | 25.922 |
| 341 | 20260602 | 25.902 |
| 342 | 20260603 | 25.602 |
| 343 | 20260604 | 25.437 |
| 344 | 20260605 | 25.221 |
| 345 | 20260608 | 24.888 |
| 346 | 20260609 | 24.789 |
| 347 | 20260610 | 24.733 |
| 348 | 20260611 | 24.548 |
| 349 | 20260612 | 24.651 |
| 350 | 20260615 | 24.651 |
| 351 | 20260616 | 24.648 |
| 352 | 20260617 | 24.734 |
| 353 | 20260618 | 24.921 |
| 354 | 20260622 | 25.047 |
| 355 | 20260623 | 25.212 |
| 356 | 20260624 | 25.139 |
| 357 | 20260625 | 25.302 |
| 358 | 20260626 | 25.819 |
| 359 | 20260629 | 26.1 |
| 360 | 20260630 | 26.551 |
| 361 | 20260701 | 26.995 |
| 362 | 20260702 | 27.293 |
| 363 | 20260703 | 27.387 |
| 364 | 20260706 | 27.355 |
| 365 | 20260707 | 27.328 |
| 366 | 20260708 | 27.282 |
| 367 | 20260709 | 27.005 |
| 368 | 20260710 | 26.568 |
| 369 | 20260713 | 26.196 |
| 370 | 20260714 | 25.694 |
| 371 | 20260715 | 25.324 |
| 372 | 20260716 | 24.871 |
| 373 | 20260717 | 24.373 |
| 374 | 20260720 | 23.878 |
| 375 | 20260721 | 23.48 |
| 376 | 20260722 | 23.14 |
| 377 | 20260723 | 22.992 |
| 378 | 20260724 | 22.672 |
| 379 | 20260727 | 22.499 |
| 380 | 20260728 | 22.344 |
| 381 | 20260729 | 22.177 |
| 382 | 20260730 | 22.078 |
| 383 | 20260731 | 22.31 |
| 384 | 20260803 | 22.968 |
| 385 | 20260804 | 23.648 |
| 386 | 20260805 | 24.525 |
| 387 | 20260806 | 25.365 |
| 388 | 20260807 | 26.041 |
| 389 | 20260810 | 26.499 |
| 390 | 20260811 | 27.02 |
| 391 | 20260812 | 27.415 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 14.5735 |
| 2 | 20250102 | 14.4695 |
| 3 | 20250103 | 14.3175 |
| 4 | 20250106 | 14.156 |
| 5 | 20250107 | 14.03 |
| 6 | 20250108 | 13.903 |
| 7 | 20250109 | 13.7515 |
| 8 | 20250110 | 13.5465 |
| 9 | 20250113 | 13.3745 |
| 10 | 20250114 | 13.234 |
| 11 | 20250115 | 13.137 |
| 12 | 20250116 | 13.0835 |
| 13 | 20250117 | 13.029 |
| 14 | 20250120 | 12.9695 |
| 15 | 20250121 | 12.931 |
| 16 | 20250122 | 12.8735 |
| 17 | 20250123 | 12.8235 |
| 18 | 20250124 | 12.7905 |
| 19 | 20250127 | 12.748 |
| 20 | 20250205 | 12.7195 |
| 21 | 20250206 | 12.7335 |
| 22 | 20250207 | 12.7505 |
| 23 | 20250210 | 12.8255 |
| 24 | 20250211 | 12.8985 |
| 25 | 20250212 | 12.9765 |
| 26 | 20250213 | 13.0395 |
| 27 | 20250214 | 13.095 |
| 28 | 20250217 | 13.18 |
| 29 | 20250218 | 13.262 |
| 30 | 20250219 | 13.3345 |
| 31 | 20250220 | 13.4095 |
| 32 | 20250221 | 13.405 |
| 33 | 20250224 | 13.4135 |
| 34 | 20250225 | 13.4145 |
| 35 | 20250226 | 13.432 |
| 36 | 20250227 | 13.4775 |
| 37 | 20250228 | 13.534 |
| 38 | 20250303 | 13.565 |
| 39 | 20250304 | 13.5965 |
| 40 | 20250305 | 13.6335 |
| 41 | 20250306 | 13.6775 |
| 42 | 20250307 | 13.709 |
| 43 | 20250310 | 13.7085 |
| 44 | 20250311 | 13.72 |
| 45 | 20250312 | 13.7145 |
| 46 | 20250313 | 13.7225 |
| 47 | 20250314 | 13.758 |
| 48 | 20250317 | 13.7845 |
| 49 | 20250318 | 13.8075 |
| 50 | 20250319 | 13.8085 |
| 51 | 20250320 | 13.8025 |
| 52 | 20250321 | 13.798 |
| 53 | 20250324 | 13.7745 |
| 54 | 20250325 | 13.7585 |
| 55 | 20250326 | 13.7495 |
| 56 | 20250327 | 13.723 |
| 57 | 20250328 | 13.6805 |
| 58 | 20250331 | 13.6405 |
| 59 | 20250401 | 13.6 |
| 60 | 20250402 | 13.566 |
| 61 | 20250403 | 13.4985 |
| 62 | 20250407 | 13.3825 |
| 63 | 20250408 | 13.288 |
| 64 | 20250409 | 13.205 |
| 65 | 20250410 | 13.1305 |
| 66 | 20250411 | 13.0555 |
| 67 | 20250414 | 12.9855 |
| 68 | 20250415 | 12.9315 |
| 69 | 20250416 | 12.86 |
| 70 | 20250417 | 12.836 |
| 71 | 20250418 | 12.779 |
| 72 | 20250421 | 12.769 |
| 73 | 20250422 | 12.7975 |
| 74 | 20250423 | 12.8845 |
| 75 | 20250424 | 12.913 |
| 76 | 20250425 | 12.9365 |
| 77 | 20250428 | 12.952 |
| 78 | 20250429 | 12.9745 |
| 79 | 20250430 | 12.986 |
| 80 | 20250506 | 13.0495 |
| 81 | 20250507 | 13.1375 |
| 82 | 20250508 | 13.278 |
| 83 | 20250509 | 13.4185 |
| 84 | 20250512 | 13.5235 |
| 85 | 20250513 | 13.609 |
| 86 | 20250514 | 13.7045 |
| 87 | 20250515 | 13.777 |
| 88 | 20250516 | 13.832 |
| 89 | 20250519 | 13.924 |
| 90 | 20250520 | 13.997 |
| 91 | 20250521 | 14.081 |
| 92 | 20250522 | 14.1165 |
| 93 | 20250523 | 14.1235 |
| 94 | 20250526 | 14.092 |
| 95 | 20250527 | 14.1415 |
| 96 | 20250528 | 14.2115 |
| 97 | 20250529 | 14.3075 |
| 98 | 20250530 | 14.39 |
| 99 | 20250603 | 14.4835 |
| 100 | 20250604 | 14.537 |
| 101 | 20250605 | 14.5395 |
| 102 | 20250606 | 14.547 |
| 103 | 20250609 | 14.5495 |
| 104 | 20250610 | 14.5595 |
| 105 | 20250611 | 14.566 |
| 106 | 20250612 | 14.57 |
| 107 | 20250613 | 14.5505 |
| 108 | 20250616 | 14.537 |
| 109 | 20250617 | 14.505 |
| 110 | 20250618 | 14.4605 |
| 111 | 20250619 | 14.4115 |
| 112 | 20250620 | 14.3755 |
| 113 | 20250707 | 14.422 |
| 114 | 20250708 | 14.524 |
| 115 | 20250709 | 14.675 |
| 116 | 20250710 | 14.908 |
| 117 | 20250711 | 15.233 |
| 118 | 20250714 | 15.559 |
| 119 | 20250715 | 15.794 |
| 120 | 20250716 | 16.0725 |
| 121 | 20250717 | 16.3955 |
| 122 | 20250718 | 16.7195 |
| 123 | 20250721 | 17.007 |
| 124 | 20250722 | 17.28 |
| 125 | 20250723 | 17.5515 |
| 126 | 20250724 | 17.814 |
| 127 | 20250725 | 18.085 |
| 128 | 20250728 | 18.3495 |
| 129 | 20250729 | 18.6005 |
| 130 | 20250730 | 18.8665 |
| 131 | 20250731 | 19.1255 |
| 132 | 20250801 | 19.403 |
| 133 | 20250804 | 19.633 |
| 134 | 20250805 | 19.784 |
| 135 | 20250806 | 19.866 |
| 136 | 20250807 | 19.859 |
| 137 | 20250808 | 19.778 |
| 138 | 20250811 | 19.747 |
| 139 | 20250812 | 19.791 |
| 140 | 20250813 | 19.776 |
| 141 | 20250814 | 19.7215 |
| 142 | 20250815 | 19.6815 |
| 143 | 20250818 | 19.687 |
| 144 | 20250819 | 19.734 |
| 145 | 20250820 | 19.823 |
| 146 | 20250821 | 20.029 |
| 147 | 20250822 | 20.263 |
| 148 | 20250825 | 20.479 |
| 149 | 20250826 | 20.714 |
| 150 | 20250827 | 20.901 |
| 151 | 20250828 | 21.1205 |
| 152 | 20250829 | 21.299 |
| 153 | 20250901 | 21.468 |
| 154 | 20250902 | 21.618 |
| 155 | 20250903 | 21.733 |
| 156 | 20250904 | 21.842 |
| 157 | 20250905 | 21.939 |
| 158 | 20250908 | 21.9975 |
| 159 | 20250909 | 22.0465 |
| 160 | 20250910 | 22.1035 |
| 161 | 20250911 | 22.2015 |
| 162 | 20250912 | 22.294 |
| 163 | 20250915 | 22.3515 |
| 164 | 20250916 | 22.3895 |
| 165 | 20250917 | 22.381 |
| 166 | 20250918 | 22.243 |
| 167 | 20250919 | 22.084 |
| 168 | 20250922 | 21.9595 |
| 169 | 20250923 | 21.817 |
| 170 | 20250924 | 21.728 |
| 171 | 20250925 | 21.6165 |
| 172 | 20250926 | 21.53 |
| 173 | 20250929 | 21.4525 |
| 174 | 20250930 | 21.411 |
| 175 | 20251009 | 21.38 |
| 176 | 20251010 | 21.364 |
| 177 | 20251013 | 21.322 |
| 178 | 20251014 | 21.2885 |
| 179 | 20251015 | 21.315 |
| 180 | 20251016 | 21.301 |
| 181 | 20251017 | 21.2155 |
| 182 | 20251020 | 21.1445 |
| 183 | 20251021 | 21.1415 |
| 184 | 20251022 | 21.1355 |
| 185 | 20251023 | 21.1335 |
| 186 | 20251024 | 21.1515 |
| 187 | 20251027 | 21.183 |
| 188 | 20251028 | 21.1995 |
| 189 | 20251029 | 21.237 |
| 190 | 20251030 | 21.254 |
| 191 | 20251031 | 21.322 |
| 192 | 20251103 | 21.3635 |
| 193 | 20251104 | 21.367 |
| 194 | 20251105 | 21.371 |
| 195 | 20251106 | 21.3785 |
| 196 | 20251107 | 21.3635 |
| 197 | 20251110 | 21.3665 |
| 198 | 20251111 | 21.3635 |
| 199 | 20251112 | 21.323 |
| 200 | 20251113 | 21.315 |
| 201 | 20251114 | 21.3505 |
| 202 | 20251117 | 21.3705 |
| 203 | 20251118 | 21.3245 |
| 204 | 20251119 | 21.259 |
| 205 | 20251120 | 21.209 |
| 206 | 20251121 | 21.1285 |
| 207 | 20251124 | 21.0505 |
| 208 | 20251125 | 20.983 |
| 209 | 20251126 | 20.907 |
| 210 | 20251127 | 20.8405 |
| 211 | 20251128 | 20.745 |
| 212 | 20251201 | 20.6735 |
| 213 | 20251202 | 20.6055 |
| 214 | 20251203 | 20.5175 |
| 215 | 20251204 | 20.4335 |
| 216 | 20251205 | 20.371 |
| 217 | 20251208 | 20.3045 |
| 218 | 20251209 | 20.2395 |
| 219 | 20251210 | 20.18 |
| 220 | 20251211 | 20.11 |
| 221 | 20251212 | 20.046 |
| 222 | 20251215 | 19.991 |
| 223 | 20251216 | 19.969 |
| 224 | 20251217 | 19.959 |
| 225 | 20251218 | 19.948 |
| 226 | 20251219 | 19.9835 |
| 227 | 20251222 | 20.021 |
| 228 | 20251223 | 20.087 |
| 229 | 20251224 | 20.258 |
| 230 | 20251225 | 20.399 |
| 231 | 20251226 | 20.6135 |
| 232 | 20251229 | 20.8195 |
| 233 | 20251230 | 21.0075 |
| 234 | 20251231 | 21.116 |
| 235 | 20260105 | 21.179 |
| 236 | 20260106 | 21.244 |
| 237 | 20260107 | 21.287 |
| 238 | 20260108 | 21.325 |
| 239 | 20260109 | 21.4575 |
| 240 | 20260112 | 21.7025 |
| 241 | 20260113 | 21.907 |
| 242 | 20260114 | 22.061 |
| 243 | 20260115 | 22.195 |
| 244 | 20260116 | 22.3975 |
| 245 | 20260119 | 22.5785 |
| 246 | 20260120 | 22.7535 |
| 247 | 20260121 | 22.933 |
| 248 | 20260122 | 23.053 |
| 249 | 20260123 | 23.091 |
| 250 | 20260126 | 23.1365 |
| 251 | 20260127 | 23.092 |
| 252 | 20260128 | 23.0475 |
| 253 | 20260129 | 23.0085 |
| 254 | 20260130 | 23.0705 |
| 255 | 20260202 | 23.123 |
| 256 | 20260203 | 23.185 |
| 257 | 20260204 | 23.272 |
| 258 | 20260205 | 23.358 |
| 259 | 20260206 | 23.3585 |
| 260 | 20260209 | 23.282 |
| 261 | 20260210 | 23.1945 |
| 262 | 20260211 | 23.1435 |
| 263 | 20260212 | 23.089 |
| 264 | 20260213 | 22.9825 |
| 265 | 20260224 | 22.904 |
| 266 | 20260225 | 22.809 |
| 267 | 20260226 | 22.696 |
| 268 | 20260227 | 22.607 |
| 269 | 20260302 | 22.456 |
| 270 | 20260303 | 22.2845 |
| 271 | 20260304 | 22.122 |
| 272 | 20260305 | 21.977 |
| 273 | 20260306 | 21.872 |
| 274 | 20260309 | 21.737 |
| 275 | 20260310 | 21.666 |
| 276 | 20260311 | 21.567 |
| 277 | 20260312 | 21.457 |
| 278 | 20260313 | 21.3635 |
| 279 | 20260316 | 21.256 |
| 280 | 20260317 | 21.102 |
| 281 | 20260318 | 21.012 |
| 282 | 20260319 | 20.8975 |
| 283 | 20260320 | 20.778 |
| 284 | 20260323 | 20.593 |
| 285 | 20260324 | 20.4235 |
| 286 | 20260325 | 20.282 |
| 287 | 20260326 | 20.1425 |
| 288 | 20260327 | 20.034 |
| 289 | 20260330 | 19.935 |
| 290 | 20260331 | 19.8505 |
| 291 | 20260401 | 19.7815 |
| 292 | 20260402 | 19.6965 |
| 293 | 20260403 | 19.581 |
| 294 | 20260407 | 19.479 |
| 295 | 20260408 | 19.4065 |
| 296 | 20260409 | 19.3255 |
| 297 | 20260410 | 19.273 |
| 298 | 20260413 | 19.216 |
| 299 | 20260414 | 19.142 |
| 300 | 20260415 | 19.068 |
| 301 | 20260416 | 18.9915 |
| 302 | 20260417 | 19.037 |
| 303 | 20260420 | 19.1605 |
| 304 | 20260421 | 19.336 |
| 305 | 20260422 | 19.4775 |
| 306 | 20260423 | 19.6035 |
| 307 | 20260424 | 19.688 |
| 308 | 20260427 | 19.7405 |
| 309 | 20260428 | 19.837 |
| 310 | 20260429 | 19.97 |
| 311 | 20260430 | 20.1045 |
| 312 | 20260506 | 20.259 |
| 313 | 20260507 | 20.468 |
| 314 | 20260508 | 20.7125 |
| 315 | 20260511 | 20.9655 |
| 316 | 20260512 | 21.249 |
| 317 | 20260513 | 21.5195 |
| 318 | 20260514 | 21.752 |
| 319 | 20260515 | 22.0325 |
| 320 | 20260518 | 22.374 |
| 321 | 20260519 | 22.6895 |
| 322 | 20260520 | 23.0365 |
| 323 | 20260521 | 23.233 |
| 324 | 20260522 | 23.4695 |
| 325 | 20260525 | 23.7285 |
| 326 | 20260526 | 23.9305 |
| 327 | 20260527 | 24.1535 |
| 328 | 20260528 | 24.3975 |
| 329 | 20260529 | 24.6005 |
| 330 | 20260601 | 24.8065 |
| 331 | 20260602 | 24.966 |
| 332 | 20260603 | 25.1015 |
| 333 | 20260604 | 25.178 |
| 334 | 20260605 | 25.222 |
| 335 | 20260608 | 25.184 |
| 336 | 20260609 | 25.196 |
| 337 | 20260610 | 25.202 |
| 338 | 20260611 | 25.1965 |
| 339 | 20260612 | 25.2755 |
| 340 | 20260615 | 25.2865 |
| 341 | 20260616 | 25.275 |
| 342 | 20260617 | 25.168 |
| 343 | 20260618 | 25.179 |
| 344 | 20260622 | 25.134 |
| 345 | 20260623 | 25.05 |
| 346 | 20260624 | 24.964 |
| 347 | 20260625 | 25.0175 |
| 348 | 20260626 | 25.1835 |
| 349 | 20260629 | 25.3755 |
| 350 | 20260630 | 25.601 |
| 351 | 20260701 | 25.8215 |
| 352 | 20260702 | 26.0135 |
| 353 | 20260703 | 26.154 |
| 354 | 20260706 | 26.201 |
| 355 | 20260707 | 26.27 |
| 356 | 20260708 | 26.2105 |
| 357 | 20260709 | 26.1535 |
| 358 | 20260710 | 26.1935 |
| 359 | 20260713 | 26.148 |
| 360 | 20260714 | 26.1225 |
| 361 | 20260715 | 26.1595 |
| 362 | 20260716 | 26.082 |
| 363 | 20260717 | 25.88 |
| 364 | 20260720 | 25.6165 |
| 365 | 20260721 | 25.404 |
| 366 | 20260722 | 25.211 |
| 367 | 20260723 | 24.9985 |
| 368 | 20260724 | 24.62 |
| 369 | 20260727 | 24.3475 |
| 370 | 20260728 | 24.019 |
| 371 | 20260729 | 23.7505 |
| 372 | 20260730 | 23.4745 |
| 373 | 20260731 | 23.3415 |
| 374 | 20260803 | 23.423 |
| 375 | 20260804 | 23.564 |
| 376 | 20260805 | 23.8325 |
| 377 | 20260806 | 24.1785 |
| 378 | 20260807 | 24.3565 |
| 379 | 20260810 | 24.499 |
| 380 | 20260811 | 24.682 |
| 381 | 20260812 | 24.796 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250306 | 13.6615 |
| 2 | 20250307 | 13.643 |
| 3 | 20250310 | 13.6172 |
| 4 | 20250311 | 13.5915 |
| 5 | 20250312 | 13.5737 |
| 6 | 20250313 | 13.555 |
| 7 | 20250314 | 13.5348 |
| 8 | 20250317 | 13.5037 |
| 9 | 20250318 | 13.4813 |
| 10 | 20250319 | 13.459 |
| 11 | 20250320 | 13.4497 |
| 12 | 20250321 | 13.4288 |
| 13 | 20250324 | 13.4057 |
| 14 | 20250325 | 13.3808 |
| 15 | 20250326 | 13.3708 |
| 16 | 20250327 | 13.358 |
| 17 | 20250328 | 13.346 |
| 18 | 20250331 | 13.332 |
| 19 | 20250401 | 13.3148 |
| 20 | 20250402 | 13.3063 |
| 21 | 20250403 | 13.3032 |
| 22 | 20250407 | 13.2807 |
| 23 | 20250408 | 13.274 |
| 24 | 20250409 | 13.2745 |
| 25 | 20250410 | 13.2738 |
| 26 | 20250411 | 13.2725 |
| 27 | 20250414 | 13.2795 |
| 28 | 20250415 | 13.2987 |
| 29 | 20250416 | 13.3098 |
| 30 | 20250417 | 13.3263 |
| 31 | 20250418 | 13.3303 |
| 32 | 20250421 | 13.324 |
| 33 | 20250422 | 13.3285 |
| 34 | 20250423 | 13.3525 |
| 35 | 20250424 | 13.3648 |
| 36 | 20250425 | 13.379 |
| 37 | 20250428 | 13.3888 |
| 38 | 20250429 | 13.3933 |
| 39 | 20250430 | 13.3942 |
| 40 | 20250506 | 13.4163 |
| 41 | 20250507 | 13.4378 |
| 42 | 20250508 | 13.4565 |
| 43 | 20250509 | 13.4717 |
| 44 | 20250512 | 13.4828 |
| 45 | 20250513 | 13.4847 |
| 46 | 20250514 | 13.4942 |
| 47 | 20250515 | 13.5068 |
| 48 | 20250516 | 13.516 |
| 49 | 20250519 | 13.5305 |
| 50 | 20250520 | 13.5472 |
| 51 | 20250521 | 13.5542 |
| 52 | 20250522 | 13.5612 |
| 53 | 20250523 | 13.5652 |
| 54 | 20250526 | 13.5783 |
| 55 | 20250527 | 13.6013 |
| 56 | 20250528 | 13.6237 |
| 57 | 20250529 | 13.6467 |
| 58 | 20250530 | 13.6683 |
| 59 | 20250603 | 13.6898 |
| 60 | 20250604 | 13.7175 |
| 61 | 20250605 | 13.7252 |
| 62 | 20250606 | 13.7358 |
| 63 | 20250609 | 13.752 |
| 64 | 20250610 | 13.7627 |
| 65 | 20250611 | 13.7685 |
| 66 | 20250612 | 13.7767 |
| 67 | 20250613 | 13.771 |
| 68 | 20250616 | 13.7668 |
| 69 | 20250617 | 13.763 |
| 70 | 20250618 | 13.7645 |
| 71 | 20250619 | 13.7572 |
| 72 | 20250620 | 13.7537 |
| 73 | 20250707 | 13.781 |
| 74 | 20250708 | 13.8335 |
| 75 | 20250709 | 13.9098 |
| 76 | 20250710 | 14.0187 |
| 77 | 20250711 | 14.1642 |
| 78 | 20250714 | 14.3078 |
| 79 | 20250715 | 14.4212 |
| 80 | 20250716 | 14.553 |
| 81 | 20250717 | 14.6908 |
| 82 | 20250718 | 14.8482 |
| 83 | 20250721 | 14.9917 |
| 84 | 20250722 | 15.121 |
| 85 | 20250723 | 15.2422 |
| 86 | 20250724 | 15.3628 |
| 87 | 20250725 | 15.4708 |
| 88 | 20250728 | 15.5728 |
| 89 | 20250729 | 15.6765 |
| 90 | 20250730 | 15.7747 |
| 91 | 20250731 | 15.8727 |
| 92 | 20250801 | 15.965 |
| 93 | 20250804 | 16.0595 |
| 94 | 20250805 | 16.1333 |
| 95 | 20250806 | 16.2275 |
| 96 | 20250807 | 16.3262 |
| 97 | 20250808 | 16.4395 |
| 98 | 20250811 | 16.5653 |
| 99 | 20250812 | 16.6895 |
| 100 | 20250813 | 16.7952 |
| 101 | 20250814 | 16.8855 |
| 102 | 20250815 | 16.9827 |
| 103 | 20250818 | 17.0812 |
| 104 | 20250819 | 17.1912 |
| 105 | 20250820 | 17.3135 |
| 106 | 20250821 | 17.471 |
| 107 | 20250822 | 17.6328 |
| 108 | 20250825 | 17.7885 |
| 109 | 20250826 | 17.9398 |
| 110 | 20250827 | 18.076 |
| 111 | 20250828 | 18.2192 |
| 112 | 20250829 | 18.3592 |
| 113 | 20250901 | 18.5077 |
| 114 | 20250902 | 18.642 |
| 115 | 20250903 | 18.758 |
| 116 | 20250904 | 18.8697 |
| 117 | 20250905 | 18.9833 |
| 118 | 20250908 | 19.1012 |
| 119 | 20250909 | 19.2105 |
| 120 | 20250910 | 19.3173 |
| 121 | 20250911 | 19.4395 |
| 122 | 20250912 | 19.565 |
| 123 | 20250915 | 19.6818 |
| 124 | 20250916 | 19.8012 |
| 125 | 20250917 | 19.9185 |
| 126 | 20250918 | 20.0287 |
| 127 | 20250919 | 20.144 |
| 128 | 20250922 | 20.2627 |
| 129 | 20250923 | 20.3772 |
| 130 | 20250924 | 20.4985 |
| 131 | 20250925 | 20.6208 |
| 132 | 20250926 | 20.744 |
| 133 | 20250929 | 20.8512 |
| 134 | 20250930 | 20.9377 |
| 135 | 20251009 | 20.993 |
| 136 | 20251010 | 21.0217 |
| 137 | 20251013 | 21.013 |
| 138 | 20251014 | 21.011 |
| 139 | 20251015 | 21.0508 |
| 140 | 20251016 | 21.0602 |
| 141 | 20251017 | 21.0462 |
| 142 | 20251020 | 21.04 |
| 143 | 20251021 | 21.06 |
| 144 | 20251022 | 21.0863 |
| 145 | 20251023 | 21.1125 |
| 146 | 20251024 | 21.1412 |
| 147 | 20251027 | 21.1767 |
| 148 | 20251028 | 21.2127 |
| 149 | 20251029 | 21.256 |
| 150 | 20251030 | 21.2943 |
| 151 | 20251031 | 21.353 |
| 152 | 20251103 | 21.3975 |
| 153 | 20251104 | 21.4292 |
| 154 | 20251105 | 21.4667 |
| 155 | 20251106 | 21.4972 |
| 156 | 20251107 | 21.5232 |
| 157 | 20251110 | 21.5425 |
| 158 | 20251111 | 21.5498 |
| 159 | 20251112 | 21.5615 |
| 160 | 20251113 | 21.5732 |
| 161 | 20251114 | 21.5892 |
| 162 | 20251117 | 21.603 |
| 163 | 20251118 | 21.6058 |
| 164 | 20251119 | 21.5947 |
| 165 | 20251120 | 21.5745 |
| 166 | 20251121 | 21.5077 |
| 167 | 20251124 | 21.4392 |
| 168 | 20251125 | 21.3807 |
| 169 | 20251126 | 21.3203 |
| 170 | 20251127 | 21.2742 |
| 171 | 20251128 | 21.2278 |
| 172 | 20251201 | 21.189 |
| 173 | 20251202 | 21.1417 |
| 174 | 20251203 | 21.0998 |
| 175 | 20251204 | 21.064 |
| 176 | 20251205 | 21.0328 |
| 177 | 20251208 | 20.9977 |
| 178 | 20251209 | 20.9638 |
| 179 | 20251210 | 20.9393 |
| 180 | 20251211 | 20.9087 |
| 181 | 20251212 | 20.8707 |
| 182 | 20251215 | 20.8353 |
| 183 | 20251216 | 20.8117 |
| 184 | 20251217 | 20.7845 |
| 185 | 20251218 | 20.7635 |
| 186 | 20251219 | 20.7545 |
| 187 | 20251222 | 20.7515 |
| 188 | 20251223 | 20.7565 |
| 189 | 20251224 | 20.8007 |
| 190 | 20251225 | 20.8312 |
| 191 | 20251226 | 20.8935 |
| 192 | 20251229 | 20.9522 |
| 193 | 20251230 | 20.9933 |
| 194 | 20251231 | 21.0015 |
| 195 | 20260105 | 20.997 |
| 196 | 20260106 | 20.9928 |
| 197 | 20260107 | 20.986 |
| 198 | 20260108 | 20.976 |
| 199 | 20260109 | 20.9868 |
| 200 | 20260112 | 21.0425 |
| 201 | 20260113 | 21.1012 |
| 202 | 20260114 | 21.1408 |
| 203 | 20260115 | 21.1628 |
| 204 | 20260116 | 21.2052 |
| 205 | 20260119 | 21.2452 |
| 206 | 20260120 | 21.2885 |
| 207 | 20260121 | 21.3348 |
| 208 | 20260122 | 21.3743 |
| 209 | 20260123 | 21.4187 |
| 210 | 20260126 | 21.4587 |
| 211 | 20260127 | 21.4835 |
| 212 | 20260128 | 21.5135 |
| 213 | 20260129 | 21.5405 |
| 214 | 20260130 | 21.568 |
| 215 | 20260202 | 21.5785 |
| 216 | 20260203 | 21.6 |
| 217 | 20260204 | 21.6212 |
| 218 | 20260205 | 21.6408 |
| 219 | 20260206 | 21.6653 |
| 220 | 20260209 | 21.6982 |
| 221 | 20260210 | 21.7158 |
| 222 | 20260211 | 21.7318 |
| 223 | 20260212 | 21.751 |
| 224 | 20260213 | 21.7797 |
| 225 | 20260224 | 21.8102 |
| 226 | 20260225 | 21.8487 |
| 227 | 20260226 | 21.8833 |
| 228 | 20260227 | 21.9157 |
| 229 | 20260302 | 21.935 |
| 230 | 20260303 | 21.94 |
| 231 | 20260304 | 21.9425 |
| 232 | 20260305 | 21.948 |
| 233 | 20260306 | 21.9627 |
| 234 | 20260309 | 21.9745 |
| 235 | 20260310 | 21.9893 |
| 236 | 20260311 | 21.9987 |
| 237 | 20260312 | 22.0053 |
| 238 | 20260313 | 22.0155 |
| 239 | 20260316 | 22.024 |
| 240 | 20260317 | 22.0288 |
| 241 | 20260318 | 22.0378 |
| 242 | 20260319 | 22.034 |
| 243 | 20260320 | 22.0207 |
| 244 | 20260323 | 21.991 |
| 245 | 20260324 | 21.9687 |
| 246 | 20260325 | 21.9482 |
| 247 | 20260326 | 21.9238 |
| 248 | 20260327 | 21.898 |
| 249 | 20260330 | 21.8273 |
| 250 | 20260331 | 21.7572 |
| 251 | 20260401 | 21.6652 |
| 252 | 20260402 | 21.5737 |
| 253 | 20260403 | 21.4872 |
| 254 | 20260407 | 21.4288 |
| 255 | 20260408 | 21.3985 |
| 256 | 20260409 | 21.3592 |
| 257 | 20260410 | 21.334 |
| 258 | 20260413 | 21.3125 |
| 259 | 20260414 | 21.2522 |
| 260 | 20260415 | 21.1507 |
| 261 | 20260416 | 21.066 |
| 262 | 20260417 | 21.026 |
| 263 | 20260420 | 21.0092 |
| 264 | 20260421 | 20.9705 |
| 265 | 20260422 | 20.935 |
| 266 | 20260423 | 20.8982 |
| 267 | 20260424 | 20.8422 |
| 268 | 20260427 | 20.7938 |
| 269 | 20260428 | 20.7427 |
| 270 | 20260429 | 20.7017 |
| 271 | 20260430 | 20.6693 |
| 272 | 20260506 | 20.6442 |
| 273 | 20260507 | 20.6403 |
| 274 | 20260508 | 20.6428 |
| 275 | 20260511 | 20.6793 |
| 276 | 20260512 | 20.7138 |
| 277 | 20260513 | 20.7498 |
| 278 | 20260514 | 20.7772 |
| 279 | 20260515 | 20.8102 |
| 280 | 20260518 | 20.848 |
| 281 | 20260519 | 20.8977 |
| 282 | 20260520 | 20.9903 |
| 283 | 20260521 | 21.0572 |
| 284 | 20260522 | 21.1328 |
| 285 | 20260525 | 21.2098 |
| 286 | 20260526 | 21.272 |
| 287 | 20260527 | 21.328 |
| 288 | 20260528 | 21.3907 |
| 289 | 20260529 | 21.4575 |
| 290 | 20260601 | 21.5423 |
| 291 | 20260602 | 21.6173 |
| 292 | 20260603 | 21.6857 |
| 293 | 20260604 | 21.7423 |
| 294 | 20260605 | 21.8045 |
| 295 | 20260608 | 21.852 |
| 296 | 20260609 | 21.9235 |
| 297 | 20260610 | 21.9982 |
| 298 | 20260611 | 22.0548 |
| 299 | 20260612 | 22.15 |
| 300 | 20260615 | 22.2428 |
| 301 | 20260616 | 22.3187 |
| 302 | 20260617 | 22.4138 |
| 303 | 20260618 | 22.5242 |
| 304 | 20260622 | 22.6465 |
| 305 | 20260623 | 22.752 |
| 306 | 20260624 | 22.8327 |
| 307 | 20260625 | 22.953 |
| 308 | 20260626 | 23.1072 |
| 309 | 20260629 | 23.271 |
| 310 | 20260630 | 23.4592 |
| 311 | 20260701 | 23.6307 |
| 312 | 20260702 | 23.7913 |
| 313 | 20260703 | 23.9333 |
| 314 | 20260706 | 24.0452 |
| 315 | 20260707 | 24.1398 |
| 316 | 20260708 | 24.2185 |
| 317 | 20260709 | 24.2917 |
| 318 | 20260710 | 24.3807 |
| 319 | 20260713 | 24.4853 |
| 320 | 20260714 | 24.5943 |
| 321 | 20260715 | 24.708 |
| 322 | 20260716 | 24.7622 |
| 323 | 20260717 | 24.764 |
| 324 | 20260720 | 24.74 |
| 325 | 20260721 | 24.7275 |
| 326 | 20260722 | 24.7018 |
| 327 | 20260723 | 24.7232 |
| 328 | 20260724 | 24.7337 |
| 329 | 20260727 | 24.7745 |
| 330 | 20260728 | 24.8088 |
| 331 | 20260729 | 24.846 |
| 332 | 20260730 | 24.8632 |
| 333 | 20260731 | 24.8912 |
| 334 | 20260803 | 24.9487 |
| 335 | 20260804 | 25.006 |
| 336 | 20260805 | 25.0797 |
| 337 | 20260806 | 25.178 |
| 338 | 20260807 | 25.2488 |
| 339 | 20260810 | 25.3075 |
| 340 | 20260811 | 25.3637 |
| 341 | 20260812 | 25.4102 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250605 | 13.6933 |
| 2 | 20250606 | 13.6894 |
| 3 | 20250609 | 13.6846 |
| 4 | 20250610 | 13.6771 |
| 5 | 20250611 | 13.6711 |
| 6 | 20250612 | 13.6658 |
| 7 | 20250613 | 13.6529 |
| 8 | 20250616 | 13.6353 |
| 9 | 20250617 | 13.6222 |
| 10 | 20250618 | 13.6117 |
| 11 | 20250619 | 13.6034 |
| 12 | 20250620 | 13.5913 |
| 13 | 20250707 | 13.5933 |
| 14 | 20250708 | 13.6072 |
| 15 | 20250709 | 13.6403 |
| 16 | 20250710 | 13.6883 |
| 17 | 20250711 | 13.7551 |
| 18 | 20250714 | 13.8199 |
| 19 | 20250715 | 13.868 |
| 20 | 20250716 | 13.9297 |
| 21 | 20250717 | 13.997 |
| 22 | 20250718 | 14.0644 |
| 23 | 20250721 | 14.1328 |
| 24 | 20250722 | 14.1978 |
| 25 | 20250723 | 14.258 |
| 26 | 20250724 | 14.3177 |
| 27 | 20250725 | 14.3752 |
| 28 | 20250728 | 14.4358 |
| 29 | 20250729 | 14.4932 |
| 30 | 20250730 | 14.5505 |
| 31 | 20250731 | 14.6015 |
| 32 | 20250801 | 14.6445 |
| 33 | 20250804 | 14.694 |
| 34 | 20250805 | 14.7429 |
| 35 | 20250806 | 14.7962 |
| 36 | 20250807 | 14.8526 |
| 37 | 20250808 | 14.9142 |
| 38 | 20250811 | 14.9793 |
| 39 | 20250812 | 15.0418 |
| 40 | 20250813 | 15.1058 |
| 41 | 20250814 | 15.1617 |
| 42 | 20250815 | 15.2196 |
| 43 | 20250818 | 15.2764 |
| 44 | 20250819 | 15.337 |
| 45 | 20250820 | 15.3991 |
| 46 | 20250821 | 15.4826 |
| 47 | 20250822 | 15.5698 |
| 48 | 20250825 | 15.6523 |
| 49 | 20250826 | 15.7352 |
| 50 | 20250827 | 15.8116 |
| 51 | 20250828 | 15.8867 |
| 52 | 20250829 | 15.9602 |
| 53 | 20250901 | 16.0364 |
| 54 | 20250902 | 16.1102 |
| 55 | 20250903 | 16.1797 |
| 56 | 20250904 | 16.2467 |
| 57 | 20250905 | 16.315 |
| 58 | 20250908 | 16.3848 |
| 59 | 20250909 | 16.4502 |
| 60 | 20250910 | 16.5174 |
| 61 | 20250911 | 16.5823 |
| 62 | 20250912 | 16.6504 |
| 63 | 20250915 | 16.7169 |
| 64 | 20250916 | 16.7819 |
| 65 | 20250917 | 16.8435 |
| 66 | 20250918 | 16.9027 |
| 67 | 20250919 | 16.9575 |
| 68 | 20250922 | 17.0147 |
| 69 | 20250923 | 17.0701 |
| 70 | 20250924 | 17.1315 |
| 71 | 20250925 | 17.189 |
| 72 | 20250926 | 17.2488 |
| 73 | 20250929 | 17.3161 |
| 74 | 20250930 | 17.3856 |
| 75 | 20251009 | 17.4514 |
| 76 | 20251010 | 17.5202 |
| 77 | 20251013 | 17.5886 |
| 78 | 20251014 | 17.6594 |
| 79 | 20251015 | 17.736 |
| 80 | 20251016 | 17.8066 |
| 81 | 20251017 | 17.8685 |
| 82 | 20251020 | 17.9441 |
| 83 | 20251021 | 18.0258 |
| 84 | 20251022 | 18.1037 |
| 85 | 20251023 | 18.1773 |
| 86 | 20251024 | 18.252 |
| 87 | 20251027 | 18.3238 |
| 88 | 20251028 | 18.3927 |
| 89 | 20251029 | 18.4663 |
| 90 | 20251030 | 18.5345 |
| 91 | 20251031 | 18.6128 |
| 92 | 20251103 | 18.6812 |
| 93 | 20251104 | 18.7443 |
| 94 | 20251105 | 18.8 |
| 95 | 20251106 | 18.8623 |
| 96 | 20251107 | 18.9247 |
| 97 | 20251110 | 18.991 |
| 98 | 20251111 | 19.0576 |
| 99 | 20251112 | 19.1255 |
| 100 | 20251113 | 19.1842 |
| 101 | 20251114 | 19.2373 |
| 102 | 20251117 | 19.2928 |
| 103 | 20251118 | 19.3435 |
| 104 | 20251119 | 19.3929 |
| 105 | 20251120 | 19.444 |
| 106 | 20251121 | 19.4893 |
| 107 | 20251124 | 19.536 |
| 108 | 20251125 | 19.5846 |
| 109 | 20251126 | 19.6301 |
| 110 | 20251127 | 19.6751 |
| 111 | 20251128 | 19.7235 |
| 112 | 20251201 | 19.7741 |
| 113 | 20251202 | 19.8247 |
| 114 | 20251203 | 19.8709 |
| 115 | 20251204 | 19.911 |
| 116 | 20251205 | 19.9513 |
| 117 | 20251208 | 19.9905 |
| 118 | 20251209 | 20.0325 |
| 119 | 20251210 | 20.0749 |
| 120 | 20251211 | 20.113 |
| 121 | 20251212 | 20.1551 |
| 122 | 20251215 | 20.2002 |
| 123 | 20251216 | 20.2468 |
| 124 | 20251217 | 20.2928 |
| 125 | 20251218 | 20.341 |
| 126 | 20251219 | 20.3916 |
| 127 | 20251222 | 20.4477 |
| 128 | 20251223 | 20.5096 |
| 129 | 20251224 | 20.5889 |
| 130 | 20251225 | 20.6648 |
| 131 | 20251226 | 20.7572 |
| 132 | 20251229 | 20.8481 |
| 133 | 20251230 | 20.9223 |
| 134 | 20251231 | 20.9696 |
| 135 | 20260105 | 20.995 |
| 136 | 20260106 | 21.0072 |
| 137 | 20260107 | 20.9995 |
| 138 | 20260108 | 20.9935 |
| 139 | 20260109 | 21.0188 |
| 140 | 20260112 | 21.0513 |
| 141 | 20260113 | 21.0737 |
| 142 | 20260114 | 21.0904 |
| 143 | 20260115 | 21.1114 |
| 144 | 20260116 | 21.1458 |
| 145 | 20260119 | 21.1788 |
| 146 | 20260120 | 21.2148 |
| 147 | 20260121 | 21.2557 |
| 148 | 20260122 | 21.2935 |
| 149 | 20260123 | 21.3373 |
| 150 | 20260126 | 21.3765 |
| 151 | 20260127 | 21.4183 |
| 152 | 20260128 | 21.4555 |
| 153 | 20260129 | 21.4848 |
| 154 | 20260130 | 21.5173 |
| 155 | 20260202 | 21.5378 |
| 156 | 20260203 | 21.5616 |
| 157 | 20260204 | 21.5818 |
| 158 | 20260205 | 21.5953 |
| 159 | 20260206 | 21.6134 |
| 160 | 20260209 | 21.6357 |
| 161 | 20260210 | 21.6525 |
| 162 | 20260211 | 21.6674 |
| 163 | 20260212 | 21.6784 |
| 164 | 20260213 | 21.6872 |
| 165 | 20260224 | 21.6923 |
| 166 | 20260225 | 21.6782 |
| 167 | 20260226 | 21.6613 |
| 168 | 20260227 | 21.6482 |
| 169 | 20260302 | 21.6277 |
| 170 | 20260303 | 21.6071 |
| 171 | 20260304 | 21.5852 |
| 172 | 20260305 | 21.5685 |
| 173 | 20260306 | 21.5522 |
| 174 | 20260309 | 21.5372 |
| 175 | 20260310 | 21.5267 |
| 176 | 20260311 | 21.5158 |
| 177 | 20260312 | 21.5015 |
| 178 | 20260313 | 21.4897 |
| 179 | 20260316 | 21.4817 |
| 180 | 20260317 | 21.4688 |
| 181 | 20260318 | 21.4543 |
| 182 | 20260319 | 21.4347 |
| 183 | 20260320 | 21.4162 |
| 184 | 20260323 | 21.3877 |
| 185 | 20260324 | 21.3661 |
| 186 | 20260325 | 21.3513 |
| 187 | 20260326 | 21.3377 |
| 188 | 20260327 | 21.3272 |
| 189 | 20260330 | 21.314 |
| 190 | 20260331 | 21.2942 |
| 191 | 20260401 | 21.2793 |
| 192 | 20260402 | 21.2629 |
| 193 | 20260403 | 21.2402 |
| 194 | 20260407 | 21.2152 |
| 195 | 20260408 | 21.1977 |
| 196 | 20260409 | 21.176 |
| 197 | 20260410 | 21.16 |
| 198 | 20260413 | 21.1442 |
| 199 | 20260414 | 21.1195 |
| 200 | 20260415 | 21.0966 |
| 201 | 20260416 | 21.0836 |
| 202 | 20260417 | 21.0834 |
| 203 | 20260420 | 21.086 |
| 204 | 20260421 | 21.0878 |
| 205 | 20260422 | 21.0901 |
| 206 | 20260423 | 21.0933 |
| 207 | 20260424 | 21.0885 |
| 208 | 20260427 | 21.0841 |
| 209 | 20260428 | 21.0807 |
| 210 | 20260429 | 21.0802 |
| 211 | 20260430 | 21.0764 |
| 212 | 20260506 | 21.0788 |
| 213 | 20260507 | 21.0904 |
| 214 | 20260508 | 21.1054 |
| 215 | 20260511 | 21.1289 |
| 216 | 20260512 | 21.1569 |
| 217 | 20260513 | 21.1855 |
| 218 | 20260514 | 21.209 |
| 219 | 20260515 | 21.2378 |
| 220 | 20260518 | 21.2731 |
| 221 | 20260519 | 21.3068 |
| 222 | 20260520 | 21.3611 |
| 223 | 20260521 | 21.4041 |
| 224 | 20260522 | 21.4563 |
| 225 | 20260525 | 21.51 |
| 226 | 20260526 | 21.5603 |
| 227 | 20260527 | 21.6057 |
| 228 | 20260528 | 21.6532 |
| 229 | 20260529 | 21.6963 |
| 230 | 20260601 | 21.7412 |
| 231 | 20260602 | 21.7799 |
| 232 | 20260603 | 21.8168 |
| 233 | 20260604 | 21.8525 |
| 234 | 20260605 | 21.8895 |
| 235 | 20260608 | 21.9207 |
| 236 | 20260609 | 21.9611 |
| 237 | 20260610 | 22.0018 |
| 238 | 20260611 | 22.0352 |
| 239 | 20260612 | 22.087 |
| 240 | 20260615 | 22.1358 |
| 241 | 20260616 | 22.1782 |
| 242 | 20260617 | 22.2239 |
| 243 | 20260618 | 22.2724 |
| 244 | 20260622 | 22.3188 |
| 245 | 20260623 | 22.3603 |
| 246 | 20260624 | 22.3904 |
| 247 | 20260625 | 22.4384 |
| 248 | 20260626 | 22.5026 |
| 249 | 20260629 | 22.5492 |
| 250 | 20260630 | 22.6082 |
| 251 | 20260701 | 22.6479 |
| 252 | 20260702 | 22.6825 |
| 253 | 20260703 | 22.7102 |
| 254 | 20260706 | 22.737 |
| 255 | 20260707 | 22.7692 |
| 256 | 20260708 | 22.7888 |
| 257 | 20260709 | 22.8128 |
| 258 | 20260710 | 22.8466 |
| 259 | 20260713 | 22.8687 |
| 260 | 20260714 | 22.8725 |
| 261 | 20260715 | 22.887 |
| 262 | 20260716 | 22.8941 |
| 263 | 20260717 | 22.8866 |
| 264 | 20260720 | 22.8553 |
| 265 | 20260721 | 22.8313 |
| 266 | 20260722 | 22.8 |
| 267 | 20260723 | 22.7827 |
| 268 | 20260724 | 22.7638 |
| 269 | 20260727 | 22.7586 |
| 270 | 20260728 | 22.7553 |
| 271 | 20260729 | 22.7577 |
| 272 | 20260730 | 22.7537 |
| 273 | 20260731 | 22.7658 |
| 274 | 20260803 | 22.7957 |
| 275 | 20260804 | 22.8427 |
| 276 | 20260805 | 22.8968 |
| 277 | 20260806 | 22.9639 |
| 278 | 20260807 | 23.013 |
| 279 | 20260810 | 23.0588 |
| 280 | 20260811 | 23.1058 |
| 281 | 20260812 | 23.1539 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 17.1016 |
| 2 | 20251229 | 17.1386 |
| 3 | 20251230 | 17.1724 |
| 4 | 20251231 | 17.199 |
| 5 | 20260105 | 17.2227 |
| 6 | 20260106 | 17.2476 |
| 7 | 20260107 | 17.2688 |
| 8 | 20260108 | 17.2871 |
| 9 | 20260109 | 17.3158 |
| 10 | 20260112 | 17.3536 |
| 11 | 20260113 | 17.3913 |
| 12 | 20260114 | 17.4242 |
| 13 | 20260115 | 17.4578 |
| 14 | 20260116 | 17.4952 |
| 15 | 20260119 | 17.5344 |
| 16 | 20260120 | 17.5741 |
| 17 | 20260121 | 17.6164 |
| 18 | 20260122 | 17.6571 |
| 19 | 20260123 | 17.6985 |
| 20 | 20260126 | 17.7409 |
| 21 | 20260127 | 17.7831 |
| 22 | 20260128 | 17.8248 |
| 23 | 20260129 | 17.8676 |
| 24 | 20260130 | 17.9122 |
| 25 | 20260202 | 17.9501 |
| 26 | 20260203 | 17.9902 |
| 27 | 20260204 | 18.0304 |
| 28 | 20260205 | 18.072 |
| 29 | 20260206 | 18.1145 |
| 30 | 20260209 | 18.1575 |
| 31 | 20260210 | 18.1959 |
| 32 | 20260211 | 18.229 |
| 33 | 20260212 | 18.2626 |
| 34 | 20260213 | 18.2962 |
| 35 | 20260224 | 18.3322 |
| 36 | 20260225 | 18.369 |
| 37 | 20260226 | 18.4062 |
| 38 | 20260227 | 18.4424 |
| 39 | 20260302 | 18.4752 |
| 40 | 20260303 | 18.5061 |
| 41 | 20260304 | 18.5342 |
| 42 | 20260305 | 18.563 |
| 43 | 20260306 | 18.5914 |
| 44 | 20260309 | 18.6192 |
| 45 | 20260310 | 18.6453 |
| 46 | 20260311 | 18.6724 |
| 47 | 20260312 | 18.6994 |
| 48 | 20260313 | 18.7267 |
| 49 | 20260316 | 18.754 |
| 50 | 20260317 | 18.7789 |
| 51 | 20260318 | 18.8041 |
| 52 | 20260319 | 18.8284 |
| 53 | 20260320 | 18.8517 |
| 54 | 20260323 | 18.8705 |
| 55 | 20260324 | 18.8915 |
| 56 | 20260325 | 18.9133 |
| 57 | 20260326 | 18.9348 |
| 58 | 20260327 | 18.9599 |
| 59 | 20260330 | 18.9822 |
| 60 | 20260331 | 19.0035 |
| 61 | 20260401 | 19.0225 |
| 62 | 20260402 | 19.042 |
| 63 | 20260403 | 19.0612 |
| 64 | 20260407 | 19.08 |
| 65 | 20260408 | 19.1006 |
| 66 | 20260409 | 19.1206 |
| 67 | 20260410 | 19.1406 |
| 68 | 20260413 | 19.1612 |
| 69 | 20260414 | 19.1808 |
| 70 | 20260415 | 19.1996 |
| 71 | 20260416 | 19.2192 |
| 72 | 20260417 | 19.2475 |
| 73 | 20260420 | 19.2826 |
| 74 | 20260421 | 19.3167 |
| 75 | 20260422 | 19.3498 |
| 76 | 20260423 | 19.3838 |
| 77 | 20260424 | 19.4154 |
| 78 | 20260427 | 19.4479 |
| 79 | 20260428 | 19.4812 |
| 80 | 20260429 | 19.5158 |
| 81 | 20260430 | 19.551 |
| 82 | 20260506 | 19.5921 |
| 83 | 20260507 | 19.6356 |
| 84 | 20260508 | 19.6806 |
| 85 | 20260511 | 19.7274 |
| 86 | 20260512 | 19.7761 |
| 87 | 20260513 | 19.8233 |
| 88 | 20260514 | 19.8669 |
| 89 | 20260515 | 19.9146 |
| 90 | 20260518 | 19.9627 |
| 91 | 20260519 | 20.012 |
| 92 | 20260520 | 20.0689 |
| 93 | 20260521 | 20.1174 |
| 94 | 20260522 | 20.1635 |
| 95 | 20260525 | 20.215 |
| 96 | 20260526 | 20.2633 |
| 97 | 20260527 | 20.3116 |
| 98 | 20260528 | 20.3618 |
| 99 | 20260529 | 20.4104 |
| 100 | 20260601 | 20.4564 |
| 101 | 20260602 | 20.4972 |
| 102 | 20260603 | 20.538 |
| 103 | 20260604 | 20.5763 |
| 104 | 20260605 | 20.6164 |
| 105 | 20260608 | 20.6534 |
| 106 | 20260609 | 20.6954 |
| 107 | 20260610 | 20.7373 |
| 108 | 20260611 | 20.776 |
| 109 | 20260612 | 20.8227 |
| 110 | 20260615 | 20.8658 |
| 111 | 20260616 | 20.9076 |
| 112 | 20260617 | 20.953 |
| 113 | 20260618 | 21.0019 |
| 114 | 20260622 | 21.0469 |
| 115 | 20260623 | 21.0877 |
| 116 | 20260624 | 21.1235 |
| 117 | 20260625 | 21.1684 |
| 118 | 20260626 | 21.2252 |
| 119 | 20260629 | 21.2817 |
| 120 | 20260630 | 21.3415 |
| 121 | 20260701 | 21.3998 |
| 122 | 20260702 | 21.4553 |
| 123 | 20260703 | 21.5047 |
| 124 | 20260706 | 21.5478 |
| 125 | 20260707 | 21.5898 |
| 126 | 20260708 | 21.6266 |
| 127 | 20260709 | 21.6656 |
| 128 | 20260710 | 21.7086 |
| 129 | 20260713 | 21.7541 |
| 130 | 20260714 | 21.7988 |
| 131 | 20260715 | 21.8474 |
| 132 | 20260716 | 21.8895 |
| 133 | 20260717 | 21.9185 |
| 134 | 20260720 | 21.9343 |
| 135 | 20260721 | 21.946 |
| 136 | 20260722 | 21.9477 |
| 137 | 20260723 | 21.9496 |
| 138 | 20260724 | 21.9501 |
| 139 | 20260727 | 21.966 |
| 140 | 20260728 | 21.9772 |
| 141 | 20260729 | 21.9882 |
| 142 | 20260730 | 21.9957 |
| 143 | 20260731 | 22.0114 |
| 144 | 20260803 | 22.0392 |
| 145 | 20260804 | 22.0708 |
| 146 | 20260805 | 22.1081 |
| 147 | 20260806 | 22.153 |
| 148 | 20260807 | 22.1891 |
| 149 | 20260810 | 22.226 |
| 150 | 20260811 | 22.264 |
| 151 | 20260812 | 22.301 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | -0.0219 | 0.1708 | -0.3853 |
| 2 | 20260212 | -0.0871 | 0.1192 | -0.4125 |
| 3 | 20260213 | -0.1379 | 0.0678 | -0.4114 |
| 4 | 20260224 | -0.1523 | 0.0238 | -0.352 |
| 5 | 20260225 | -0.1753 | -0.0161 | -0.3185 |
| 6 | 20260226 | -0.193 | -0.0514 | -0.2831 |
| 7 | 20260227 | -0.2054 | -0.0822 | -0.2464 |
| 8 | 20260302 | -0.2726 | -0.1203 | -0.3047 |
| 9 | 20260303 | -0.3701 | -0.1703 | -0.3996 |
| 10 | 20260304 | -0.4526 | -0.2267 | -0.4517 |
| 11 | 20260305 | -0.5033 | -0.282 | -0.4425 |
| 12 | 20260306 | -0.5181 | -0.3292 | -0.3777 |
| 13 | 20260309 | -0.5493 | -0.3733 | -0.3522 |
| 14 | 20260310 | -0.5604 | -0.4107 | -0.2994 |
| 15 | 20260311 | -0.5754 | -0.4436 | -0.2636 |
| 16 | 20260312 | -0.5926 | -0.4734 | -0.2383 |
| 17 | 20260313 | -0.5849 | -0.4957 | -0.1784 |
| 18 | 20260316 | -0.5667 | -0.5099 | -0.1136 |
| 19 | 20260317 | -0.5787 | -0.5237 | -0.11 |
| 20 | 20260318 | -0.5599 | -0.5309 | -0.058 |
| 21 | 20260319 | -0.5835 | -0.5414 | -0.0841 |
| 22 | 20260320 | -0.624 | -0.5579 | -0.1322 |
| 23 | 20260323 | -0.754 | -0.5972 | -0.3137 |
| 24 | 20260324 | -0.7986 | -0.6374 | -0.3222 |
| 25 | 20260325 | -0.7933 | -0.6686 | -0.2493 |
| 26 | 20260326 | -0.7785 | -0.6906 | -0.1758 |
| 27 | 20260327 | -0.7094 | -0.6943 | -0.0301 |
| 28 | 20260330 | -0.6918 | -0.6938 | 0.0041 |
| 29 | 20260331 | -0.6949 | -0.694 | -0.0017 |
| 30 | 20260401 | -0.675 | -0.6902 | 0.0304 |
| 31 | 20260402 | -0.6685 | -0.6859 | 0.0347 |
| 32 | 20260403 | -0.6853 | -0.6858 | 0.0009 |
| 33 | 20260407 | -0.6947 | -0.6876 | -0.0142 |
| 34 | 20260408 | -0.6398 | -0.678 | 0.0764 |
| 35 | 20260409 | -0.6159 | -0.6656 | 0.0994 |
| 36 | 20260410 | -0.5566 | -0.6438 | 0.1743 |
| 37 | 20260413 | -0.4967 | -0.6144 | 0.2354 |
| 38 | 20260414 | -0.4656 | -0.5846 | 0.2381 |
| 39 | 20260415 | -0.4686 | -0.5614 | 0.1856 |
| 40 | 20260416 | -0.4481 | -0.5387 | 0.1813 |
| 41 | 20260417 | -0.2769 | -0.4864 | 0.4189 |
| 42 | 20260420 | -0.044 | -0.3979 | 0.7079 |
| 43 | 20260421 | 0.1167 | -0.295 | 0.8234 |
| 44 | 20260422 | 0.2357 | -0.1888 | 0.8491 |
| 45 | 20260423 | 0.3326 | -0.0845 | 0.8343 |
| 46 | 20260424 | 0.3402 | 0.0004 | 0.6795 |
| 47 | 20260427 | 0.3398 | 0.0683 | 0.543 |
| 48 | 20260428 | 0.3612 | 0.1269 | 0.4686 |
| 49 | 20260429 | 0.4073 | 0.1829 | 0.4487 |
| 50 | 20260430 | 0.4555 | 0.2375 | 0.4361 |
| 51 | 20260506 | 0.5033 | 0.2906 | 0.4253 |
| 52 | 20260507 | 0.5924 | 0.351 | 0.4829 |
| 53 | 20260508 | 0.7081 | 0.4224 | 0.5715 |
| 54 | 20260511 | 0.8586 | 0.5096 | 0.6978 |
| 55 | 20260512 | 0.9889 | 0.6055 | 0.7669 |
| 56 | 20260513 | 1.0926 | 0.7029 | 0.7793 |
| 57 | 20260514 | 1.1079 | 0.7839 | 0.648 |
| 58 | 20260515 | 1.1623 | 0.8596 | 0.6054 |
| 59 | 20260518 | 1.2563 | 0.9389 | 0.6347 |
| 60 | 20260519 | 1.2917 | 1.0095 | 0.5644 |
| 61 | 20260520 | 1.505 | 1.1086 | 0.7927 |
| 62 | 20260521 | 1.5105 | 1.189 | 0.643 |
| 63 | 20260522 | 1.5391 | 1.259 | 0.5602 |
| 64 | 20260525 | 1.5743 | 1.322 | 0.5044 |
| 65 | 20260526 | 1.4993 | 1.3575 | 0.2837 |
| 66 | 20260527 | 1.3924 | 1.3645 | 0.0559 |
| 67 | 20260528 | 1.3239 | 1.3564 | -0.0649 |
| 68 | 20260529 | 1.2153 | 1.3282 | -0.2258 |
| 69 | 20260601 | 1.1546 | 1.2934 | -0.2777 |
| 70 | 20260602 | 1.0364 | 1.242 | -0.4112 |
| 71 | 20260603 | 0.9089 | 1.1754 | -0.533 |
| 72 | 20260604 | 0.762 | 1.0927 | -0.6615 |
| 73 | 20260605 | 0.639 | 1.002 | -0.726 |
| 74 | 20260608 | 0.4723 | 0.896 | -0.8475 |
| 75 | 20260609 | 0.4384 | 0.8045 | -0.7322 |
| 76 | 20260610 | 0.4101 | 0.7256 | -0.6311 |
| 77 | 20260611 | 0.3114 | 0.6428 | -0.6628 |
| 78 | 20260612 | 0.4204 | 0.5983 | -0.3558 |
| 79 | 20260615 | 0.4571 | 0.5701 | -0.2259 |
| 80 | 20260616 | 0.4209 | 0.5402 | -0.2387 |
| 81 | 20260617 | 0.4355 | 0.5193 | -0.1675 |
| 82 | 20260618 | 0.4859 | 0.5126 | -0.0534 |
| 83 | 20260622 | 0.472 | 0.5045 | -0.065 |
| 84 | 20260623 | 0.4238 | 0.4884 | -0.1291 |
| 85 | 20260624 | 0.2935 | 0.4494 | -0.3118 |
| 86 | 20260625 | 0.3795 | 0.4354 | -0.1118 |
| 87 | 20260626 | 0.6531 | 0.479 | 0.3484 |
| 88 | 20260629 | 0.8617 | 0.5555 | 0.6124 |
| 89 | 20260630 | 1.107 | 0.6658 | 0.8824 |
| 90 | 20260701 | 1.2212 | 0.7769 | 0.8886 |
| 91 | 20260702 | 1.2281 | 0.8671 | 0.7219 |
| 92 | 20260703 | 1.1007 | 0.9138 | 0.3737 |
| 93 | 20260706 | 0.8399 | 0.899 | -0.1183 |
| 94 | 20260707 | 0.5981 | 0.8389 | -0.4815 |
| 95 | 20260708 | 0.299 | 0.7309 | -0.8638 |
| 96 | 20260709 | 0.0683 | 0.5984 | -1.06 |
| 97 | 20260710 | -0.0301 | 0.4727 | -1.0056 |
| 98 | 20260713 | -0.0535 | 0.3674 | -0.8419 |
| 99 | 20260714 | -0.0832 | 0.2773 | -0.721 |
| 100 | 20260715 | -0.0656 | 0.2087 | -0.5487 |
| 101 | 20260716 | -0.1859 | 0.1298 | -0.6314 |
| 102 | 20260717 | -0.4328 | 0.0173 | -0.9001 |
| 103 | 20260720 | -0.7673 | -0.1396 | -1.2553 |
| 104 | 20260721 | -0.9711 | -0.3059 | -1.3304 |
| 105 | 20260722 | -1.1764 | -0.48 | -1.3928 |
| 106 | 20260723 | -1.1635 | -0.6167 | -1.0935 |
| 107 | 20260724 | -1.1943 | -0.7322 | -0.9242 |
| 108 | 20260727 | -1.0342 | -0.7926 | -0.4832 |
| 109 | 20260728 | -0.8946 | -0.813 | -0.1631 |
| 110 | 20260729 | -0.7446 | -0.7993 | 0.1094 |
| 111 | 20260730 | -0.6993 | -0.7793 | 0.1601 |
| 112 | 20260731 | -0.5465 | -0.7328 | 0.3726 |
| 113 | 20260803 | -0.2267 | -0.6315 | 0.8097 |
| 114 | 20260804 | 0.0935 | -0.4865 | 1.16 |
| 115 | 20260805 | 0.4437 | -0.3005 | 1.4884 |
| 116 | 20260806 | 0.8439 | -0.0716 | 1.8311 |
| 117 | 20260807 | 0.9628 | 0.1353 | 1.655 |
| 118 | 20260810 | 1.0417 | 0.3166 | 1.4504 |
| 119 | 20260811 | 1.1444 | 0.4821 | 1.3245 |
| 120 | 20260812 | 1.1416 | 0.614 | 1.0551 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 20.36 | 22.54 | 16.01 |
| 2 | 20260212 | 13.99 | 19.69 | 2.58 |
| 3 | 20260213 | 10.9 | 16.76 | -0.81 |
| 4 | 20260224 | 14.76 | 16.09 | 12.1 |
| 5 | 20260225 | 13.98 | 15.39 | 11.17 |
| 6 | 20260226 | 14.41 | 15.06 | 13.1 |
| 7 | 20260227 | 14.5 | 14.88 | 13.75 |
| 8 | 20260302 | 9.96 | 13.24 | 3.41 |
| 9 | 20260303 | 7.46 | 11.31 | -0.24 |
| 10 | 20260304 | 8.25 | 10.29 | 4.17 |
| 11 | 20260305 | 10.34 | 10.31 | 10.41 |
| 12 | 20260306 | 16.15 | 12.25 | 23.93 |
| 13 | 20260309 | 15.32 | 13.28 | 19.42 |
| 14 | 20260310 | 16.19 | 14.25 | 20.07 |
| 15 | 20260311 | 14.25 | 14.25 | 14.26 |
| 16 | 20260312 | 14.7 | 14.4 | 15.3 |
| 17 | 20260313 | 20.76 | 16.52 | 29.23 |
| 18 | 20260316 | 29.91 | 20.98 | 47.76 |
| 19 | 20260317 | 23.81 | 21.92 | 27.58 |
| 20 | 20260318 | 27.78 | 23.87 | 35.58 |
| 21 | 20260319 | 19.77 | 22.51 | 14.3 |
| 22 | 20260320 | 13.97 | 19.66 | 2.6 |
| 23 | 20260323 | 11.03 | 16.78 | -0.49 |
| 24 | 20260324 | 15.58 | 16.38 | 13.97 |
| 25 | 20260325 | 22.78 | 18.51 | 31.31 |
| 26 | 20260326 | 30.08 | 22.37 | 45.51 |
| 27 | 20260327 | 42.66 | 29.13 | 69.71 |
| 28 | 20260330 | 45.1 | 34.46 | 66.4 |
| 29 | 20260331 | 43.18 | 37.36 | 54.8 |
| 30 | 20260401 | 45.92 | 40.21 | 57.32 |
| 31 | 20260402 | 47.19 | 42.54 | 56.48 |
| 32 | 20260403 | 38.98 | 41.35 | 34.23 |
| 33 | 20260407 | 28.55 | 37.08 | 11.48 |
| 34 | 20260408 | 37.45 | 37.2 | 37.93 |
| 35 | 20260409 | 35.69 | 36.7 | 33.66 |
| 36 | 20260410 | 44.45 | 39.28 | 54.78 |
| 37 | 20260413 | 59.3 | 45.95 | 85.98 |
| 38 | 20260414 | 60.94 | 50.95 | 80.92 |
| 39 | 20260415 | 49.49 | 50.46 | 47.55 |
| 40 | 20260416 | 48.59 | 49.84 | 46.1 |
| 41 | 20260417 | 65.73 | 55.14 | 86.91 |
| 42 | 20260420 | 72.53 | 60.93 | 95.73 |
| 43 | 20260421 | 74.76 | 65.54 | 93.19 |
| 44 | 20260422 | 75.66 | 68.92 | 89.16 |
| 45 | 20260423 | 76.93 | 71.59 | 87.61 |
| 46 | 20260424 | 71.09 | 71.42 | 70.42 |
| 47 | 20260427 | 66.95 | 69.93 | 60.98 |
| 48 | 20260428 | 66.83 | 68.89 | 62.69 |
| 49 | 20260429 | 69.87 | 69.22 | 71.18 |
| 50 | 20260430 | 67.73 | 68.72 | 65.75 |
| 51 | 20260506 | 73.56 | 70.34 | 80.0 |
| 52 | 20260507 | 74.75 | 71.81 | 80.64 |
| 53 | 20260508 | 80.16 | 74.59 | 91.29 |
| 54 | 20260511 | 82.7 | 77.3 | 93.52 |
| 55 | 20260512 | 86.64 | 80.41 | 99.09 |
| 56 | 20260513 | 82.92 | 81.25 | 86.26 |
| 57 | 20260514 | 76.01 | 79.5 | 69.02 |
| 58 | 20260515 | 75.65 | 78.22 | 70.53 |
| 59 | 20260518 | 80.22 | 78.88 | 82.89 |
| 60 | 20260519 | 80.55 | 79.44 | 82.77 |
| 61 | 20260520 | 87.03 | 81.97 | 97.16 |
| 62 | 20260521 | 72.92 | 78.96 | 60.86 |
| 63 | 20260522 | 65.12 | 74.34 | 46.67 |
| 64 | 20260525 | 62.37 | 70.35 | 46.4 |
| 65 | 20260526 | 53.7 | 64.8 | 31.5 |
| 66 | 20260527 | 45.41 | 58.34 | 19.55 |
| 67 | 20260528 | 38.28 | 51.65 | 11.53 |
| 68 | 20260529 | 28.63 | 43.98 | -2.07 |
| 69 | 20260601 | 25.96 | 37.97 | 1.94 |
| 70 | 20260602 | 20.59 | 32.18 | -2.59 |
| 71 | 20260603 | 15.69 | 26.68 | -6.3 |
| 72 | 20260604 | 11.69 | 21.68 | -8.29 |
| 73 | 20260605 | 15.09 | 19.48 | 6.29 |
| 74 | 20260608 | 14.39 | 17.79 | 7.59 |
| 75 | 20260609 | 25.98 | 20.52 | 36.9 |
| 76 | 20260610 | 34.08 | 25.04 | 52.16 |
| 77 | 20260611 | 31.01 | 27.03 | 38.96 |
| 78 | 20260612 | 54.0 | 36.02 | 89.97 |
| 79 | 20260615 | 59.96 | 44.0 | 91.89 |
| 80 | 20260616 | 57.31 | 48.44 | 75.05 |
| 81 | 20260617 | 60.84 | 52.57 | 77.38 |
| 82 | 20260618 | 68.06 | 57.73 | 88.71 |
| 83 | 20260622 | 66.39 | 60.62 | 77.93 |
| 84 | 20260623 | 60.3 | 60.51 | 59.88 |
| 85 | 20260624 | 46.87 | 55.96 | 28.67 |
| 86 | 20260625 | 61.1 | 57.68 | 67.95 |
| 87 | 20260626 | 74.07 | 63.14 | 95.92 |
| 88 | 20260629 | 71.59 | 65.96 | 82.85 |
| 89 | 20260630 | 74.38 | 68.76 | 85.6 |
| 90 | 20260701 | 73.07 | 70.2 | 78.81 |
| 91 | 20260702 | 68.87 | 69.76 | 67.11 |
| 92 | 20260703 | 60.32 | 66.61 | 47.75 |
| 93 | 20260706 | 47.44 | 60.22 | 21.87 |
| 94 | 20260707 | 36.4 | 52.28 | 4.65 |
| 95 | 20260708 | 24.39 | 42.98 | -12.8 |
| 96 | 20260709 | 20.12 | 35.36 | -10.36 |
| 97 | 20260710 | 21.44 | 30.72 | 2.87 |
| 98 | 20260713 | 24.84 | 28.76 | 16.99 |
| 99 | 20260714 | 28.84 | 28.79 | 28.96 |
| 100 | 20260715 | 36.7 | 31.43 | 47.25 |
| 101 | 20260716 | 35.07 | 32.64 | 39.93 |
| 102 | 20260717 | 26.42 | 30.57 | 18.13 |
| 103 | 20260720 | 19.1 | 26.75 | 3.81 |
| 104 | 20260721 | 21.22 | 24.91 | 13.86 |
| 105 | 20260722 | 19.48 | 23.1 | 12.25 |
| 106 | 20260723 | 27.26 | 24.48 | 32.8 |
| 107 | 20260724 | 29.61 | 26.19 | 36.45 |
| 108 | 20260727 | 40.86 | 31.08 | 60.42 |
| 109 | 20260728 | 50.52 | 37.56 | 76.44 |
| 110 | 20260729 | 62.38 | 45.84 | 95.47 |
| 111 | 20260730 | 64.58 | 52.08 | 89.58 |
| 112 | 20260731 | 73.79 | 59.32 | 102.73 |
| 113 | 20260803 | 82.53 | 67.05 | 113.47 |
| 114 | 20260804 | 87.53 | 73.88 | 114.83 |
| 115 | 20260805 | 90.7 | 79.49 | 113.13 |
| 116 | 20260806 | 89.79 | 82.92 | 103.54 |
| 117 | 20260807 | 79.67 | 81.84 | 75.34 |
| 118 | 20260810 | 72.77 | 78.82 | 60.69 |
| 119 | 20260811 | 70.68 | 76.1 | 59.82 |
| 120 | 20260812 | 64.94 | 72.38 | 50.05 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 61.5 |
| `rating` | 中性 |
| `composite_direction` | 0.23 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

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

###### support_resistance

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

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 量价配合未给出明确方向 |

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 600962 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 41.8 |
| `bias` | bearish_wait_confirm |
| `label` | 偏弱，等待止跌确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 偏弱，等待止跌确认；近期K线出现三只乌鸦；最近缺口为向上跳空缺口，已回补；52周区间位置约71.52%，长周期风险中 |
| `updated_at` | 2026-08-12T18:08:20 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三只乌鸦 | candlestick | bearish | 79.8 | daily | 20260810 | 397 | 79.8 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 2 | 三内降 | candlestick | bearish | 76.3 | daily | 20260810 | 397 | 76.3 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 3 | 乌云盖顶 | candlestick | bearish | 73.3 | daily | 20260812 | 399 | 73.3 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 4 | 长实体阴线 | candlestick | bearish | 72.6 | daily | 20260807 | 396 | 72.6 | 距今约5天，80日区间72.46%位置，量比2.44x |
| 5 | 长实体阴线 | candlestick | bearish | 68.6 | daily | 20260812 | 399 | 68.6 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 6 | 刺透形态 | candlestick | bullish | 62.3 | daily | 20260811 | 398 | 62.3 | 距今约1天，80日区间77.06%位置，量比1.07x |
| 7 | 长下影线 | candlestick | watch | 60.5 | daily | 20260810 | 397 | 60.5 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 8 | 射击之星 | candlestick | bearish | 59.1 | daily | 20260702 | 370 | 59.1 | 距今约41天，80日区间75.54%位置，量比1.98x |
| 9 | 向上跳空缺口 | gap | bullish | 54.9 | daily | 20260420 | 321 | 54.9 | 距今约114天，80日区间49.81%位置，量比6.04x |
| 10 | 向上跳空缺口 | gap | bullish | 53.9 | daily | 20260626 | 366 | 53.9 | 距今约47天，80日区间100%位置，量比1.51x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向下确认，短线转弱概率上升
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 高开后跌回前阳线实体中位下方，显示抛压增强
- 2. 距今约0天，80日区间70.15%位置，量比1.22x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约5天，80日区间72.46%位置，量比2.44x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间70.15%位置，量比1.22x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 低开后收回前阴线实体中位上方，显示反击买盘
- 2. 距今约1天，80日区间77.06%位置，量比1.07x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约1.5
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约41天，80日区间75.54%位置，量比1.98x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 20.71-21.16，已回补
- 2. 距今约114天，80日区间49.81%位置，量比6.04x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 26.36-26.90，已回补
- 2. 距今约47天，80日区间100%位置，量比1.51x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三只乌鸦 | candlestick | bearish | 79.8 | daily | 20260810 | 397 | 79.8 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 2 | 三内降 | candlestick | bearish | 76.3 | daily | 20260810 | 397 | 76.3 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 3 | 乌云盖顶 | candlestick | bearish | 73.3 | daily | 20260812 | 399 | 73.3 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 4 | 长实体阴线 | candlestick | bearish | 72.6 | daily | 20260807 | 396 | 72.6 | 距今约5天，80日区间72.46%位置，量比2.44x |
| 5 | 长实体阴线 | candlestick | bearish | 68.6 | daily | 20260812 | 399 | 68.6 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 6 | 刺透形态 | candlestick | bullish | 62.3 | daily | 20260811 | 398 | 62.3 | 距今约1天，80日区间77.06%位置，量比1.07x |
| 7 | 长下影线 | candlestick | watch | 60.5 | daily | 20260810 | 397 | 60.5 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 8 | 射击之星 | candlestick | bearish | 59.1 | daily | 20260702 | 370 | 59.1 | 距今约41天，80日区间75.54%位置，量比1.98x |
| 9 | 向上跳空缺口 | gap | bullish | 54.9 | daily | 20260420 | 321 | 54.9 | 距今约114天，80日区间49.81%位置，量比6.04x |
| 10 | 向上跳空缺口 | gap | bullish | 53.9 | daily | 20260626 | 366 | 53.9 | 距今约47天，80日区间100%位置，量比1.51x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向下确认，短线转弱概率上升
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 高开后跌回前阳线实体中位下方，显示抛压增强
- 2. 距今约0天，80日区间70.15%位置，量比1.22x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约5天，80日区间72.46%位置，量比2.44x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间70.15%位置，量比1.22x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 低开后收回前阴线实体中位上方，显示反击买盘
- 2. 距今约1天，80日区间77.06%位置，量比1.07x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约1.5
- 2. 距今约2天，80日区间72.16%位置，量比1.53x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约41天，80日区间75.54%位置，量比1.98x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 20.71-21.16，已回补
- 2. 距今约114天，80日区间49.81%位置，量比6.04x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 26.36-26.90，已回补
- 2. 距今约47天，80日区间100%位置，量比1.51x

###### analysis_notes

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行4.0%
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 26.4475，距现价 5.31%
- 4. 最近压力 28.9779，距现价 3.75%
- 5. 52周区间位置约 71.52%

###### evidence

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行4.0%
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 26.4475，距现价 5.31%
- 4. 最近压力 28.9779，距现价 3.75%
- 5. 52周区间位置约 71.52%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 29.6762 |
| `invalid_price` | 25.7492 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 26.4475 |
| `zone_low` | 25.7492 |
| `zone_high` | 27.1457 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 77 |
| `date` | 2026-08-03 |
| `touches` | 31 |
| `volume_ratio` | 1.37 |
| `reaction_pct` | 15.36 |
| `distance_pct` | 5.31 |

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、成交密集区、向上缺口下沿
- 2. 近126根K线触碰31次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约15.4%
- 5. 距离现价约5.3%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 28.9779 |
| `zone_low` | 28.2797 |
| `zone_high` | 29.6762 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 85 |
| `date` | 2026-08-12 |
| `touches` | 13 |
| `volume_ratio` | 2.81 |
| `reaction_pct` | 18.9 |
| `distance_pct` | 3.75 |

###### 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13次
- 3. 触碰区成交量约为均量2.8倍
- 4. 触碰后最大回落约18.9%
- 5. 距离现价约3.8%

###### evidence

- 数量：3

- 1. 最近支撑 26.4475，距现价 5.31%
- 2. 最近压力 28.9779，距现价 3.75%
- 3. 52周区间位置约 71.52%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260810 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 79.8 | 79.8 | 72.16 | 1.53 | 2 | 397 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 2 | 20260810 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 76.3 | 76.3 | 72.16 | 1.53 | 2 | 397 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 3 | 20260812 | 乌云盖顶 | bearish | 0.66 | 高开后跌回前阳线实体中位下方，显示抛压增强 | candlestick | 73.3 | 73.3 | 70.15 | 1.22 | 0 | 399 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 4 | 20260807 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 72.6 | 72.6 | 72.46 | 2.44 | 5 | 396 | 距今约5天，80日区间72.46%位置，量比2.44x |
| 5 | 20260812 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 68.6 | 68.6 | 70.15 | 1.22 | 0 | 399 | 距今约0天，80日区间70.15%位置，量比1.22x |
| 6 | 20260811 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 62.3 | 62.3 | 77.06 | 1.07 | 1 | 398 | 距今约1天，80日区间77.06%位置，量比1.07x |
| 7 | 20260810 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.5 | candlestick | 60.5 | 60.5 | 72.16 | 1.53 | 2 | 397 | 距今约2天，80日区间72.16%位置，量比1.53x |
| 8 | 20260702 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 59.1 | 59.1 | 75.54 | 1.98 | 41 | 370 | 距今约41天，80日区间75.54%位置，量比1.98x |
| 9 | 20260804 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 58.8 | 58.8 | 68.15 | 1.24 | 8 | 393 | 距今约8天，80日区间68.15%位置，量比1.24x |
| 10 | 20260803 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 57.8 | 57.8 | 61.92 | 1.23 | 9 | 392 | 距今约9天，80日区间61.92%位置，量比1.23x |
| 11 | 20260803 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 56.6 | 56.6 | 61.92 | 1.23 | 9 | 392 | 距今约9天，80日区间61.92%位置，量比1.23x |
| 12 | 20260702 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约2.0 | candlestick | 54.5 | 54.5 | 75.54 | 1.98 | 41 | 370 | 距今约41天，80日区间75.54%位置，量比1.98x |
| 13 | 20260804 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 54.1 | 54.1 | 68.15 | 1.24 | 8 | 393 | 距今约8天，80日区间68.15%位置，量比1.24x |
| 14 | 20260803 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 53.1 | 53.1 | 61.92 | 1.23 | 9 | 392 | 距今约9天，80日区间61.92%位置，量比1.23x |
| 15 | 20260729 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 52.8 | 52.8 | 41.68 | 0.69 | 14 | 389 | 距今约14天，80日区间41.68%位置，量比0.69x |
| 16 | 20260805 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 51.6 | 51.6 | 77.51 | 1.08 | 7 | 394 | 距今约7天，80日区间77.51%位置，量比1.08x |
| 17 | 20260803 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 49.6 | 49.6 | 61.92 | 1.23 | 9 | 392 | 距今约9天，80日区间61.92%位置，量比1.23x |
| 18 | 20260804 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.2 | candlestick | 49.5 | 49.5 | 68.15 | 1.24 | 8 | 393 | 距今约8天，80日区间68.15%位置，量比1.24x |
| 19 | 20260713 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 47.8 | 47.8 | 52.65 | 1.1 | 30 | 377 | 距今约30天，80日区间52.65%位置，量比1.1x |
| 20 | 20260706 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 47.8 | 47.8 | 51.51 | 1.06 | 37 | 372 | 距今约37天，80日区间51.51%位置，量比1.06x |
| 21 | 20260728 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 47.1 | 47.1 | 38.88 | 1.03 | 15 | 388 | 距今约15天，80日区间38.88%位置，量比1.03x |
| 22 | 20260721 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 47.1 | 47.1 | 18.34 | 0.67 | 22 | 383 | 距今约22天，80日区间18.34%位置，量比0.67x |
| 23 | 20260731 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 46.6 | 46.6 | 44.33 | 0.83 | 12 | 391 | 距今约12天，80日区间44.33%位置，量比0.83x |
| 24 | 20260713 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 46.6 | 46.6 | 52.65 | 1.1 | 30 | 377 | 距今约30天，80日区间52.65%位置，量比1.1x |
| 25 | 20260723 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 45.6 | 45.6 | 27.91 | 0.19 | 20 | 385 | 距今约20天，80日区间27.91%位置，量比0.19x |
| 26 | 20260702 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 45.6 | 45.6 | 75.54 | 1.98 | 41 | 370 | 距今约41天，80日区间75.54%位置，量比1.98x |
| 27 | 20260731 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 45.5 | 45.5 | 44.33 | 0.83 | 12 | 391 | 距今约12天，80日区间44.33%位置，量比0.83x |
| 28 | 20260703 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 44.8 | 44.8 | 64.85 | 1.2 | 40 | 371 | 距今约40天，80日区间64.85%位置，量比1.2x |
| 29 | 20260727 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 44.3 | 44.3 | 38.66 | 0.56 | 16 | 387 | 距今约16天，80日区间38.66%位置，量比0.56x |
| 30 | 20260724 | 乌云盖顶 | bearish | 0.66 | 高开后跌回前阳线实体中位下方，显示抛压增强 | candlestick | 44.3 | 44.3 | 22.9 | 1.01 | 19 | 386 | 距今约19天，80日区间22.9%位置，量比1.01x |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行4.0% |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行4.0% |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：3

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260420 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 20.71 | 21.16 | 6.04 | 向上跳空 20.71-21.16，已回补 | 54.9 | 54.9 | 49.81 | 114 | 321 | 距今约114天，80日区间49.81%位置，量比6.04x | 缺失 / null |
| 2 | 20260626 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 26.36 | 26.9 | 1.51 | 向上跳空 26.36-26.90，已回补 | 53.9 | 53.9 | 100 | 47 | 366 | 距今约47天，80日区间100%位置，量比1.51x | near_range_high |
| 3 | 20260803 | 向上跳空缺口 | gap | common_gap | bullish | false | 24.49 | 24.84 | 1.23 | 向上跳空 24.49-24.84，尚未完全回补 | 52.9 | 52.9 | 61.92 | 9 | 392 | 距今约9天，80日区间61.92%位置，量比1.23x | 缺失 / null |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 27.93 |
| `volatility_60d_annualized_pct` | 78.83 |
| `max_drawdown_1y_pct` | -33.38 |
| `ma200` | 22.5422 |
| `ma200_state` | above |
| `risk_score` | 60 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 31.9 |
| `low` | 17.96 |
| `position_pct` | 71.52 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 11.05 |
| `3m` | 16.67 |
| `6m` | 27.07 |
| `12m` | 47.54 |

###### watch_items

- 数量：1

- 1. 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` | 89 |
| `signal` | bullish |
| `trend_stage` | 上升趋势 |
| `headline` | 上升趋势，现价在半年区间约 71.52% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：证券；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 12.6%，相对 MA60 高 9.9%，MA20 近阶段上行 4.0%。
- 3. 动量指标上，MACD 为金叉，DIF=1.1416，DEA=0.614，柱体收缩；KDJ 为中性区，无交叉，K=64.94，D=72.38，J=50.05。
- 4. 最近支撑关注 25.7492 - 27.1457（成交密集区，强度强，距离现价约5.31%）。
- 5. 最近压力关注 28.2797 - 29.6762（成交密集区，强度强，距离现价约3.75%）。
- 6. 半年区间看，价格位于 71.5% 分位，半年高点 31.9（2026-06-29），半年低点 17.96（2026-03-23），处于半年区间偏高位置，趋势资金仍占优。

###### keywords

- 数量：4

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

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 4.0%
- 3. 价格高于 MA60 9.9%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 位于零轴上方

###### risks

- 数量：1

- 1. MACD 柱体收缩，动能边际减弱

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | 4.04 |
| `ma60_slope` | 1.32 |
| `price_vs_ma20` | 12.64 |
| `price_vs_ma60` | 9.92 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 28.718 |
| `ma10` | 27.415 |
| `ma20` | 24.796 |
| `ma60` | 25.4102 |
| `ma120` | 23.1539 |
| `ma250` | 22.301 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 9.98 |
| `ma10` | 11.78 |
| `ma20` | 4.04 |
| `ma60` | 1.32 |
| `ma120` | 1.12 |
| `ma250` | 0.87 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | -2.74 |
| `ma10` | 1.88 |
| `ma20` | 12.64 |
| `ma60` | 9.92 |
| `ma120` | 20.63 |
| `ma250` | 25.24 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=1.1416，DEA=0.614，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | shrinking |
| `histogram` | 1.0551 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | 1.1416 |
| `dea` | 0.614 |
| `macd` | 1.0551 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=64.94，D=72.38，J=50.05 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 64.94 |
| `d` | 72.38 |
| `j` | 50.05 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 26.4475 |
| `zone_low` | 25.7492 |
| `zone_high` | 27.1457 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 77 |
| `date` | 2026-08-03 |
| `touches` | 31 |
| `volume_ratio` | 1.37 |
| `reaction_pct` | 15.36 |
| `distance_pct` | 5.31 |

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、成交密集区、向上缺口下沿
- 2. 近126根K线触碰31次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约15.4%
- 5. 距离现价约5.3%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 28.9779 |
| `zone_low` | 28.2797 |
| `zone_high` | 29.6762 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 85 |
| `date` | 2026-08-12 |
| `touches` | 13 |
| `volume_ratio` | 2.81 |
| `reaction_pct` | 18.9 |
| `distance_pct` | 3.75 |

###### 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13次
- 3. 触碰区成交量约为均量2.8倍
- 4. 触碰后最大回落约18.9%
- 5. 距离现价约3.8%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 31.9 |
| `low` | 17.96 |
| `high_date` | 2026-06-29 |
| `low_date` | 2026-03-23 |
| `position_pct` | 71.52 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 4.04% · 距MA60 9.92% | 偏多 | 0.5 |
| 2 | MACD | 金叉，DIF=1.1416，DEA=0.614，柱体收缩 | 零轴 above · 柱体 shrinking | 偏多 | 0.5 |
| 3 | KDJ | 中性区，无交叉，K=64.94，D=72.38，J=50.05 | 交叉 none · 状态 neutral | 偏多 | 0.5 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 4.0% |
| 3 | positive | 价格高于 MA60 9.9% |
| 4 | positive | MACD DIF 位于 DEA 上方 |
| 5 | risk | MACD 柱体收缩，动能边际减弱 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 偏弱，等待止跌确认 |
| `pattern_score` | 41.8 |
| `bias` | bearish_wait_confirm |
| `summary` | 偏弱，等待止跌确认；近期K线出现三只乌鸦；最近缺口为向上跳空缺口，已回补；52周区间位置约71.52%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0