# 浙江荣泰(603119) 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：浙江荣泰(603119)
- 市场/产品：SH / ST
- 报告日期：20260812
- 生成时间：2026-08-12T18:11:37
- 原始资产：603119_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：54.75
- 涨跌幅：-3.03%
- 前收/推断前收：56.46
- 成交量：110632.00
- 成交额：6.10亿
- 5日涨跌幅：+1.94%
- 最近K线日期：20260812

## 5. 核心结论

- 综合技术评分：59.0；评级：中性
- 摘要标题：震荡整理，现价在半年区间约 29.25% 位置
- 摘要分/趋势表达分：52.0
- 形态确认评分：50.8，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：中性观察，等待确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +1.94%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +23.42%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -0.83%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -26.25%；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）：53.11 距离+3.00% 强度中
- 最近压力（形态确认层）：56.73 距离+3.61% 强度中
- 最近支撑（技术支撑按距离排序）：53.11 距离+3.00% 强度中
- 主要支撑（技术支撑按距离排序）：49.97 距离+8.72% 强度中
- 远端支撑（技术支撑按距离排序）：41.87 距离+23.53% 强度中
- 最近压力（技术压力按距离排序）：56.73 距离+3.61% 强度中
- 主要压力（技术压力按距离排序）：62.51 距离+14.18% 强度强
- 远端压力（技术压力按距离排序）：64.86 距离+18.46% 强度强
- 摘要关注支撑：53.11 距离+3.00% 强度中
- 摘要关注压力：62.51 距离+14.18% 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=54.62；MA10=51.60；MA20=49.97；MA60=63.11；MA120=63.33；MA250=67.86
- MACD最新：DIF=-1.4862；DEA=-3.1319；HIST=缺失 / null
- KDJ最新：K=87.42；D=82.15；J=97.96
- 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：50.8，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：中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约25.72%，长周期风险高
- 偏向：neutral_watch
- 52周位置：+25.72%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260803 三白兵；方向=bullish；影响=72.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约9天，80日区间15.69%位置，量比1.46x
  - 20260803 三内升；方向=bullish；影响=69.3；证据=孕线后第三日向上确认，短线反转概率上升 / 距今约9天，80日区间15.69%位置，量比1.46x
  - 20260807 锤子线；方向=bullish；影响=64.1；证据=下影线明显，低位承接需要次日确认 / 距今约5天，80日区间28.66%位置，量比0.76x
  - 20260810 平头底；方向=bullish；影响=62.5；证据=连续两日低点接近，短线支撑被反复测试 / 距今约2天，80日区间27.1%位置，量比0.87x
  - 20260810 看跌吞没；方向=bearish；影响=61.8；证据=阴线实体覆盖前一日阳线实体 / 距今约2天，80日区间27.1%位置，量比0.87x
  - 20260807 长下影线；方向=watch；影响=59.5；证据=下影线占全天波动较高，量比约0.8 / 距今约5天，80日区间28.66%位置，量比0.76x
  - 20260723 刺透形态；方向=bullish；影响=56.3；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20天，80日区间6.74%位置，量比0.69x
  - 20260729 三只乌鸦；方向=bearish；影响=55.8；证据=连续三根阴线下压，卖盘延续性较强 / 距今约14天，80日区间1.68%位置，量比0.68x

## 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=110635.00；区间成交额=6.10亿；末条成交额=896.80万
- 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=608961.00；区间成交额=33.20亿；末条成交额=6.10亿

## 10. 技术摘要原文

- 均线结构为多头排列，现价相对 MA20 高 9.6%，相对 MA60 低 13.2%，MA20 近阶段下行 1.9%。
- 动量指标上，MACD 为金叉，DIF=-1.4862，DEA=-3.1319，柱体扩张；KDJ 为超买区，无交叉，K=87.42，D=82.15，J=97.96。
- 最近支撑关注 51.7412 - 54.4787（摆动低点，强度中，距离现价约3.0%）。
- 最近压力关注 61.1459 - 63.8834（均线共振区，强度强，距离现价约14.18%）。
- 半年区间看，价格位于 29.2% 分位，半年高点 85.9（2026-05-26），半年低点 41.87（2026-07-30），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

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

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `name` | 浙江荣泰 |
| `sector` | 未归类 |
| `catalyst_age_hours` | 42.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比21.67%；浙江荣泰发布2026年中报。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/603119/AN202608101827808908.html |
| `latest_news_date` | 2026-08-11 |
| `discovery_score` | 0.6296 |
| `discovery_source` | market-announcement |
| `news_event_count` | 12 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 21.67 |
| `earnings_growth_label` | 21.67% |
| `earnings_growth_basis` | 归属于上市公司股东净利润为1.5亿元，同比增长21.67% |
| `news_event_score` | 0.612 |
| `news_event_level` | 中性 |
| `news_cluster_count` | 11 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 3 |
| `news_negative_count` | 2 |
| `catalyst_stack_count` | 2 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比21.67%；浙江荣泰发布2026年中报。 |
| `catalyst_brief` | 业绩高增21.67%，半年度预告；浙江荣泰发布2026年中报。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 54.75 |
| `change_pct` | -3.03 |
| `prev_close` | 56.46 |
| `change_amount` | -1.71 |
| `five_day_change_pct` | 1.94 |
| `momentum_score` | 0.47 |
| `technical_score` | 59.0 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-12 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-12 |
| `quote_source` | tencent-qt |
| `confidence` | 0.5 |
| `strategy_tag` | RECOVERY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.708 |
| `assigned_tier` | 3 |
| `tier_score` | 0.5369 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 56.13 |
| `high` | 56.34 |
| `low` | 54.38 |
| `volume` | 110632.0 |
| `turnover` | 610176368.0 |

##### concepts

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | unresolved |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-11

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### themes

- 数量：0

##### themes

- 数量：0

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 07a4fab70320 |
| `title` | 资金净流入 |
| `category` | 资金流向 |
| `subCategory` | 资金净流入 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-11 09:18:09 |
| `latestSeenAt` | 2026-08-11 09:18:09 |
| `eventDate` | 2026-08-11 |
| `summary` | 2026年8月11日，浙江荣泰603119.SH)发布2026年中报。 公司营业总收入为8.98亿元。归母净利润为1.50亿元。经营活动现金净流入为2.55亿元。 |
| `reason` | 命中资金净流入关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `amount` | 1.50亿元 |
| `eventType` | 资金净流入 |
| `category` | 资金流向 |

###### dates

- 数量：2

- 1. 2026年8月11日
- 2. 2026年8月11日

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 浙江荣泰603119.SH)：2026年中报净利润为1.50亿元 | 界面新闻 | 新闻 | 2026-08-11 09:18:09 | http://finance.eastmoney.com/a/202608113837462930.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 4e03853417ee |
| `title` | 浙江荣泰603119龙虎榜数据08- |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-04 16:57:17 |
| `latestSeenAt` | 2026-08-04 16:57:17 |
| `eventDate` | 2026-08-04 |
| `summary` | 交易所2026年8月4日公布的交易公开信息显示，浙江荣泰因成为非S证券连续三个交易日内收盘价格涨幅偏离值累计达到20%的证券上榜。浙江荣泰当日收报52.09元，涨跌幅6.79%，换手率3.11%，成交额7.51亿。异常期间7月31日至8月4日，期间涨幅22.28%，累计偏离值21.81% |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 20% |
| `amount` | 52.09元 |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### dates

- 数量：2

- 1. 2026年8月4日
- 2. 2026年8月4日

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 浙江荣泰603119龙虎榜数据08-04) | 东方财富Choice数据 | 新闻 | 2026-08-04 16:57:17 | http://finance.eastmoney.com/a/202608043831233181.html |

##### catalyst_stack

- 数量：2

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 浙江荣泰发布2026年中报 | 浙江荣泰发布2026年中报 | 资金流向 | 利好 | 中 | 8 |
| 2 | 浙江荣泰上半年归母净利润15亿元同比 | 浙江荣泰上半年归母净利润15亿元同比 | 其他事件 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_POLICY

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-12T18:08:08 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `name` | 浙江荣泰 |
| `is_star_market` | false |
| `is_chinext` | false |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-11 |
| `latest_kline_date` | 2026-08-12 |
| `expected_latest_trade_date` | 2026-08-12 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

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

##### cache_policy

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

##### data_quality

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

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 1.94 |
| `bars` | 20 |
| `start_close` | 53.71 |
| `latest_close` | 54.75 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 2 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 3 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 4 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 5 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 6 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 1.94 |
| `bars` | 20 |
| `start_close` | 53.71 |
| `latest_close` | 54.75 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 2 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 3 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 4 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 5 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 6 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 23.42 |
| `bars` | 20 |
| `start_close` | 44.36 |
| `latest_close` | 54.75 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260729 | 45.0 | 44.36 | 45.49 | 43.65 | 95623.0 | 424961951.0 | 424961951.0 | -1.68 | longbridge-kline |
| 2 | 603119 | 20260730 | 44.12 | 42.6 | 44.34 | 41.87 | 118226.0 | 506751751.0 | 506751751.0 | -3.97 | longbridge-kline |
| 3 | 603119 | 20260731 | 44.0 | 45.76 | 46.86 | 43.63 | 183974.0 | 846638132.0 | 846638132.0 | 7.42 | longbridge-kline |
| 4 | 603119 | 20260803 | 46.46 | 48.78 | 49.62 | 45.46 | 178137.0 | 857443305.0 | 857443305.0 | 0 | longbridge-kline |
| 5 | 603119 | 20260804 | 49.32 | 52.09 | 52.45 | 48.35 | 147198.0 | 750981304.0 | 750981304.0 | 6.79 | longbridge-kline |
| 6 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 7 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 8 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 9 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 10 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 11 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -0.83 |
| `bars` | 22 |
| `start_close` | 55.21 |
| `latest_close` | 54.75 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260715 | 57.66 | 55.21 | 57.8 | 55.11 | 81333.0 | 456718415.0 | 456718415.0 | -3.02 | longbridge-kline |
| 2 | 603119 | 20260716 | 54.71 | 55.11 | 56.75 | 54.06 | 104515.0 | 579552946.0 | 579552946.0 | -0.18 | longbridge-kline |
| 3 | 603119 | 20260717 | 54.56 | 50.6 | 55.25 | 50.0 | 107287.0 | 558627046.0 | 558627046.0 | -8.18 | longbridge-kline |
| 4 | 603119 | 20260720 | 51.0 | 48.34 | 51.97 | 47.12 | 130524.0 | 641179216.0 | 641179216.0 | -4.47 | longbridge-kline |
| 5 | 603119 | 20260721 | 48.36 | 49.11 | 49.66 | 46.02 | 125595.0 | 605890778.0 | 605890778.0 | 1.59 | longbridge-kline |
| 6 | 603119 | 20260722 | 48.7 | 47.98 | 49.39 | 47.31 | 105653.0 | 509510417.0 | 509510417.0 | -2.3 | longbridge-kline |
| 7 | 603119 | 20260723 | 45.8 | 48.41 | 48.84 | 45.7 | 104456.0 | 500270768.0 | 500270768.0 | 0.9 | longbridge-kline |
| 8 | 603119 | 20260724 | 47.1 | 46.88 | 48.04 | 46.22 | 95059.0 | 448361360.0 | 448361360.0 | -3.16 | longbridge-kline |
| 9 | 603119 | 20260727 | 47.2 | 47.52 | 48.17 | 46.22 | 79699.0 | 375413813.0 | 375413813.0 | 1.37 | longbridge-kline |
| 10 | 603119 | 20260728 | 46.82 | 45.12 | 47.27 | 45.0 | 91361.0 | 420458209.0 | 420458209.0 | -5.05 | longbridge-kline |
| 11 | 603119 | 20260729 | 45.0 | 44.36 | 45.49 | 43.65 | 95623.0 | 424961951.0 | 424961951.0 | -1.68 | longbridge-kline |
| 12 | 603119 | 20260730 | 44.12 | 42.6 | 44.34 | 41.87 | 118226.0 | 506751751.0 | 506751751.0 | -3.97 | longbridge-kline |
| 13 | 603119 | 20260731 | 44.0 | 45.76 | 46.86 | 43.63 | 183974.0 | 846638132.0 | 846638132.0 | 7.42 | longbridge-kline |
| 14 | 603119 | 20260803 | 46.46 | 48.78 | 49.62 | 45.46 | 178137.0 | 857443305.0 | 857443305.0 | 0 | longbridge-kline |
| 15 | 603119 | 20260804 | 49.32 | 52.09 | 52.45 | 48.35 | 147198.0 | 750981304.0 | 750981304.0 | 6.79 | longbridge-kline |
| 16 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 17 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 18 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 19 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 20 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 21 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -26.25 |
| `bars` | 62 |
| `start_close` | 74.24 |
| `latest_close` | 54.75 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260519 | 76.0 | 74.24 | 76.5 | 73.27 | 210533.0 | 1570733083.0 | 1570733083.0 | -0.99 | longbridge-kline |
| 2 | 603119 | 20260520 | 73.5 | 76.89 | 80.86 | 72.02 | 324085.0 | 2442987524.0 | 2442987524.0 | 3.57 | longbridge-kline |
| 3 | 603119 | 20260521 | 75.71 | 80.18 | 84.04 | 75.63 | 387291.0 | 3139900168.0 | 3139900168.0 | 4.28 | longbridge-kline |
| 4 | 603119 | 20260522 | 80.01 | 79.9 | 81.34 | 77.99 | 284925.0 | 2274452429.0 | 2274452429.0 | -0.35 | longbridge-kline |
| 5 | 603119 | 20260525 | 80.43 | 83.27 | 83.63 | 78.98 | 256404.0 | 2086278631.0 | 2086278631.0 | 4.22 | longbridge-kline |
| 6 | 603119 | 20260526 | 84.0 | 82.2 | 85.9 | 80.75 | 245151.0 | 2042216493.0 | 2042216493.0 | -1.28 | longbridge-kline |
| 7 | 603119 | 20260527 | 80.3 | 73.98 | 80.3 | 73.98 | 310638.0 | 2370070946.0 | 2370070946.0 | -10.0 | longbridge-kline |
| 8 | 603119 | 20260528 | 72.4 | 69.97 | 72.95 | 68.91 | 319197.0 | 2245321256.0 | 2245321256.0 | -5.42 | longbridge-kline |
| 9 | 603119 | 20260529 | 69.97 | 65.85 | 70.66 | 65.01 | 236588.0 | 1585372315.0 | 1585372315.0 | -5.89 | longbridge-kline |
| 10 | 603119 | 20260601 | 65.8 | 67.45 | 69.88 | 64.88 | 231751.0 | 1577579944.0 | 1577579944.0 | 2.43 | longbridge-kline |
| 11 | 603119 | 20260602 | 68.4 | 65.67 | 69.81 | 65.04 | 201096.0 | 1345900410.0 | 1345900410.0 | -2.64 | longbridge-kline |
| 12 | 603119 | 20260603 | 66.5 | 70.29 | 72.24 | 66.24 | 399924.0 | 2849159931.0 | 2849159931.0 | 7.04 | longbridge-kline |
| 13 | 603119 | 20260604 | 70.29 | 73.3 | 74.16 | 69.37 | 326002.0 | 2365017143.0 | 2365017143.0 | 4.28 | longbridge-kline |
| 14 | 603119 | 20260605 | 74.6 | 73.7 | 76.73 | 71.32 | 313226.0 | 2315935620.0 | 2315935620.0 | 0.55 | longbridge-kline |
| 15 | 603119 | 20260608 | 70.97 | 72.45 | 75.45 | 70.81 | 280774.0 | 2071114845.0 | 2071114845.0 | -1.7 | longbridge-kline |
| 16 | 603119 | 20260609 | 72.95 | 72.9 | 74.2 | 70.01 | 211212.0 | 1521343854.0 | 1521343854.0 | 0.62 | longbridge-kline |
| 17 | 603119 | 20260610 | 70.98 | 70.19 | 72.5 | 69.4 | 155768.0 | 1101374552.0 | 1101374552.0 | -3.72 | longbridge-kline |
| 18 | 603119 | 20260611 | 69.03 | 71.0 | 71.95 | 67.46 | 177834.0 | 1240693753.0 | 1240693753.0 | 1.15 | longbridge-kline |
| 19 | 603119 | 20260612 | 71.47 | 74.0 | 74.55 | 70.3 | 306068.0 | 2239951757.0 | 2239951757.0 | 4.23 | longbridge-kline |
| 20 | 603119 | 20260615 | 73.45 | 72.81 | 73.7 | 71.58 | 211318.0 | 1531798880.0 | 1531798880.0 | -1.61 | longbridge-kline |
| 21 | 603119 | 20260616 | 72.09 | 73.1 | 73.72 | 69.51 | 221478.0 | 1579412793.0 | 1579412793.0 | 0.4 | longbridge-kline |
| 22 | 603119 | 20260617 | 73.11 | 71.4 | 74.0 | 71.09 | 138255.0 | 991912904.0 | 991912904.0 | -2.33 | longbridge-kline |
| 23 | 603119 | 20260618 | 71.88 | 75.4 | 76.5 | 70.5 | 264687.0 | 1948195907.0 | 1948195907.0 | 5.6 | longbridge-kline |
| 24 | 603119 | 20260622 | 75.41 | 70.41 | 76.0 | 68.28 | 263619.0 | 1878260938.0 | 1878260938.0 | -6.62 | longbridge-kline |
| 25 | 603119 | 20260623 | 69.19 | 68.4 | 70.93 | 67.34 | 144358.0 | 993924598.0 | 993924598.0 | -2.85 | longbridge-kline |
| 26 | 603119 | 20260624 | 68.37 | 68.16 | 69.77 | 66.21 | 136488.0 | 923103469.0 | 923103469.0 | -0.35 | longbridge-kline |
| 27 | 603119 | 20260625 | 67.0 | 66.71 | 69.93 | 65.77 | 158209.0 | 1062418731.0 | 1062418731.0 | -2.13 | longbridge-kline |
| 28 | 603119 | 20260626 | 65.9 | 64.42 | 66.68 | 64.12 | 131071.0 | 850335656.0 | 850335656.0 | -3.43 | longbridge-kline |
| 29 | 603119 | 20260629 | 64.22 | 64.82 | 65.75 | 62.34 | 134502.0 | 861136289.0 | 861136289.0 | 0.62 | longbridge-kline |
| 30 | 603119 | 20260630 | 65.58 | 66.34 | 67.65 | 64.76 | 151467.0 | 1003349415.0 | 1003349415.0 | 2.34 | longbridge-kline |
| 31 | 603119 | 20260701 | 66.35 | 68.54 | 70.58 | 66.0 | 195988.0 | 1345657527.0 | 1345657527.0 | 3.32 | longbridge-kline |
| 32 | 603119 | 20260702 | 69.5 | 69.34 | 72.78 | 69.08 | 235476.0 | 1672573432.0 | 1672573432.0 | 1.17 | longbridge-kline |
| 33 | 603119 | 20260703 | 69.23 | 74.81 | 76.27 | 68.53 | 348180.0 | 2571864681.0 | 2571864681.0 | 7.89 | longbridge-kline |
| 34 | 603119 | 20260706 | 74.0 | 69.58 | 74.45 | 69.54 | 232833.0 | 1671172536.0 | 1671172536.0 | -6.99 | longbridge-kline |
| 35 | 603119 | 20260707 | 69.59 | 67.0 | 71.8 | 66.55 | 129085.0 | 886639329.0 | 886639329.0 | -3.71 | longbridge-kline |
| 36 | 603119 | 20260708 | 66.23 | 60.34 | 67.0 | 60.3 | 179521.0 | 1125389716.0 | 1125389716.0 | -9.94 | longbridge-kline |
| 37 | 603119 | 20260709 | 60.3 | 61.85 | 61.89 | 58.27 | 145838.0 | 875169867.0 | 875169867.0 | 2.5 | longbridge-kline |
| 38 | 603119 | 20260710 | 63.0 | 60.99 | 65.7 | 60.88 | 142362.0 | 893442427.0 | 893442427.0 | -1.39 | longbridge-kline |
| 39 | 603119 | 20260713 | 60.62 | 57.37 | 60.89 | 57.37 | 98121.0 | 575959512.0 | 575959512.0 | -5.94 | longbridge-kline |
| 40 | 603119 | 20260714 | 57.3 | 56.93 | 57.99 | 55.46 | 85860.0 | 487427026.0 | 487427026.0 | -0.77 | longbridge-kline |
| 41 | 603119 | 20260715 | 57.66 | 55.21 | 57.8 | 55.11 | 81333.0 | 456718415.0 | 456718415.0 | -3.02 | longbridge-kline |
| 42 | 603119 | 20260716 | 54.71 | 55.11 | 56.75 | 54.06 | 104515.0 | 579552946.0 | 579552946.0 | -0.18 | longbridge-kline |
| 43 | 603119 | 20260717 | 54.56 | 50.6 | 55.25 | 50.0 | 107287.0 | 558627046.0 | 558627046.0 | -8.18 | longbridge-kline |
| 44 | 603119 | 20260720 | 51.0 | 48.34 | 51.97 | 47.12 | 130524.0 | 641179216.0 | 641179216.0 | -4.47 | longbridge-kline |
| 45 | 603119 | 20260721 | 48.36 | 49.11 | 49.66 | 46.02 | 125595.0 | 605890778.0 | 605890778.0 | 1.59 | longbridge-kline |
| 46 | 603119 | 20260722 | 48.7 | 47.98 | 49.39 | 47.31 | 105653.0 | 509510417.0 | 509510417.0 | -2.3 | longbridge-kline |
| 47 | 603119 | 20260723 | 45.8 | 48.41 | 48.84 | 45.7 | 104456.0 | 500270768.0 | 500270768.0 | 0.9 | longbridge-kline |
| 48 | 603119 | 20260724 | 47.1 | 46.88 | 48.04 | 46.22 | 95059.0 | 448361360.0 | 448361360.0 | -3.16 | longbridge-kline |
| 49 | 603119 | 20260727 | 47.2 | 47.52 | 48.17 | 46.22 | 79699.0 | 375413813.0 | 375413813.0 | 1.37 | longbridge-kline |
| 50 | 603119 | 20260728 | 46.82 | 45.12 | 47.27 | 45.0 | 91361.0 | 420458209.0 | 420458209.0 | -5.05 | longbridge-kline |
| 51 | 603119 | 20260729 | 45.0 | 44.36 | 45.49 | 43.65 | 95623.0 | 424961951.0 | 424961951.0 | -1.68 | longbridge-kline |
| 52 | 603119 | 20260730 | 44.12 | 42.6 | 44.34 | 41.87 | 118226.0 | 506751751.0 | 506751751.0 | -3.97 | longbridge-kline |
| 53 | 603119 | 20260731 | 44.0 | 45.76 | 46.86 | 43.63 | 183974.0 | 846638132.0 | 846638132.0 | 7.42 | longbridge-kline |
| 54 | 603119 | 20260803 | 46.46 | 48.78 | 49.62 | 45.46 | 178137.0 | 857443305.0 | 857443305.0 | 0 | longbridge-kline |
| 55 | 603119 | 20260804 | 49.32 | 52.09 | 52.45 | 48.35 | 147198.0 | 750981304.0 | 750981304.0 | 6.79 | longbridge-kline |
| 56 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 57 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 58 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 59 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 60 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 61 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260211 | 76.68 | 76.37 | 77.25 | 75.75 | 94926.0 | 727555517.0 | 727555517.0 | -1.46 | longbridge-kline |
| 2 | 603119 | 20260212 | 76.98 | 76.25 | 78.62 | 76.05 | 105194.0 | 813070093.0 | 813070093.0 | -0.16 | longbridge-kline |
| 3 | 603119 | 20260213 | 75.88 | 76.37 | 77.48 | 75.48 | 80954.0 | 622834027.0 | 622834027.0 | 0.16 | longbridge-kline |
| 4 | 603119 | 20260224 | 77.65 | 72.82 | 77.68 | 71.64 | 145618.0 | 1069162654.0 | 1069162654.0 | -4.65 | longbridge-kline |
| 5 | 603119 | 20260225 | 72.65 | 73.28 | 73.88 | 71.75 | 86310.0 | 632726812.0 | 632726812.0 | 0.63 | longbridge-kline |
| 6 | 603119 | 20260226 | 73.37 | 72.13 | 73.55 | 71.59 | 132627.0 | 961193798.0 | 961193798.0 | -1.57 | longbridge-kline |
| 7 | 603119 | 20260227 | 72.14 | 71.81 | 73.39 | 71.67 | 85087.0 | 615513694.0 | 615513694.0 | -0.44 | longbridge-kline |
| 8 | 603119 | 20260302 | 70.59 | 69.96 | 72.1 | 69.82 | 121088.0 | 854455231.0 | 854455231.0 | -2.58 | longbridge-kline |
| 9 | 603119 | 20260303 | 69.96 | 66.89 | 71.19 | 66.75 | 130050.0 | 890242377.0 | 890242377.0 | -4.39 | longbridge-kline |
| 10 | 603119 | 20260304 | 65.98 | 66.28 | 67.51 | 65.82 | 105733.0 | 704164514.0 | 704164514.0 | -0.91 | longbridge-kline |
| 11 | 603119 | 20260305 | 67.51 | 66.48 | 67.59 | 65.55 | 113638.0 | 754899025.0 | 754899025.0 | 0.3 | longbridge-kline |
| 12 | 603119 | 20260306 | 65.95 | 66.21 | 67.02 | 65.88 | 73768.0 | 491112619.0 | 491112619.0 | -0.41 | longbridge-kline |
| 13 | 603119 | 20260309 | 63.78 | 64.05 | 64.88 | 62.22 | 152172.0 | 963721352.0 | 963721352.0 | -3.26 | longbridge-kline |
| 14 | 603119 | 20260310 | 65.33 | 68.95 | 69.21 | 64.57 | 228823.0 | 1540848497.0 | 1540848497.0 | 7.65 | longbridge-kline |
| 15 | 603119 | 20260311 | 69.05 | 67.44 | 69.78 | 67.36 | 142034.0 | 975155577.0 | 975155577.0 | -2.19 | longbridge-kline |
| 16 | 603119 | 20260312 | 68.38 | 66.53 | 68.52 | 65.98 | 118099.0 | 794276543.0 | 794276543.0 | -1.35 | longbridge-kline |
| 17 | 603119 | 20260313 | 66.51 | 64.02 | 66.56 | 63.97 | 108634.0 | 706455110.0 | 706455110.0 | -3.77 | longbridge-kline |
| 18 | 603119 | 20260316 | 64.33 | 61.9 | 64.39 | 60.82 | 154241.0 | 960031573.0 | 960031573.0 | -3.31 | longbridge-kline |
| 19 | 603119 | 20260317 | 62.52 | 60.92 | 62.9 | 60.89 | 99882.0 | 617743805.0 | 617743805.0 | -1.58 | longbridge-kline |
| 20 | 603119 | 20260318 | 61.18 | 61.16 | 61.33 | 59.9 | 82533.0 | 502302081.0 | 502302081.0 | 0.39 | longbridge-kline |
| 21 | 603119 | 20260319 | 59.98 | 58.05 | 60.34 | 57.67 | 125152.0 | 737164236.0 | 737164236.0 | -5.09 | longbridge-kline |
| 22 | 603119 | 20260320 | 58.49 | 57.03 | 58.91 | 56.59 | 108815.0 | 630747514.0 | 630747514.0 | -1.76 | longbridge-kline |
| 23 | 603119 | 20260323 | 55.82 | 54.2 | 57.52 | 53.76 | 160066.0 | 892899336.0 | 892899336.0 | -4.96 | longbridge-kline |
| 24 | 603119 | 20260324 | 55.25 | 54.42 | 55.42 | 53.04 | 135668.0 | 734587332.0 | 734587332.0 | 0.41 | longbridge-kline |
| 25 | 603119 | 20260325 | 54.11 | 56.62 | 57.66 | 54.11 | 182286.0 | 1025292351.0 | 1025292351.0 | 4.04 | longbridge-kline |
| 26 | 603119 | 20260326 | 57.74 | 57.18 | 59.52 | 56.63 | 196470.0 | 1143267691.0 | 1143267691.0 | 0.99 | longbridge-kline |
| 27 | 603119 | 20260327 | 56.91 | 57.17 | 57.95 | 55.6 | 120738.0 | 687395429.0 | 687395429.0 | -0.02 | longbridge-kline |
| 28 | 603119 | 20260330 | 56.14 | 57.17 | 57.9 | 56.14 | 120998.0 | 693426254.0 | 693426254.0 | 0.0 | longbridge-kline |
| 29 | 603119 | 20260331 | 57.15 | 55.78 | 57.89 | 55.72 | 91782.0 | 520947622.0 | 520947622.0 | -2.43 | longbridge-kline |
| 30 | 603119 | 20260401 | 57.09 | 56.93 | 57.72 | 56.02 | 149489.0 | 854940311.0 | 854940311.0 | 2.06 | longbridge-kline |
| 31 | 603119 | 20260402 | 56.98 | 54.6 | 57.15 | 54.53 | 100741.0 | 561301119.0 | 561301119.0 | -4.09 | longbridge-kline |
| 32 | 603119 | 20260403 | 55.28 | 53.82 | 55.34 | 53.18 | 97683.0 | 527417795.0 | 527417795.0 | -1.43 | longbridge-kline |
| 33 | 603119 | 20260407 | 53.33 | 54.58 | 55.68 | 53.33 | 117206.0 | 642204185.0 | 642204185.0 | 1.41 | longbridge-kline |
| 34 | 603119 | 20260408 | 56.75 | 57.78 | 57.9 | 56.33 | 165718.0 | 953942153.0 | 953942153.0 | 5.86 | longbridge-kline |
| 35 | 603119 | 20260409 | 56.9 | 56.83 | 57.63 | 56.25 | 94758.0 | 541826952.0 | 541826952.0 | -1.64 | longbridge-kline |
| 36 | 603119 | 20260410 | 57.12 | 57.38 | 59.11 | 56.86 | 128106.0 | 743999128.0 | 743999128.0 | 0.97 | longbridge-kline |
| 37 | 603119 | 20260413 | 56.75 | 57.42 | 57.86 | 56.32 | 96707.0 | 555299901.0 | 555299901.0 | 0.07 | longbridge-kline |
| 38 | 603119 | 20260414 | 57.9 | 59.25 | 59.54 | 57.04 | 172309.0 | 1011358867.0 | 1011358867.0 | 3.19 | longbridge-kline |
| 39 | 603119 | 20260415 | 60.36 | 59.87 | 61.64 | 59.63 | 242355.0 | 1467645978.0 | 1467645978.0 | 1.05 | longbridge-kline |
| 40 | 603119 | 20260416 | 62.9 | 61.17 | 64.1 | 60.66 | 292617.0 | 1815157285.0 | 1815157285.0 | 2.17 | longbridge-kline |
| 41 | 603119 | 20260417 | 59.85 | 60.38 | 60.73 | 58.59 | 196363.0 | 1178096376.0 | 1178096376.0 | -1.29 | longbridge-kline |
| 42 | 603119 | 20260420 | 59.82 | 58.62 | 59.82 | 57.9 | 179055.0 | 1055492886.0 | 1055492886.0 | -2.91 | longbridge-kline |
| 43 | 603119 | 20260421 | 58.4 | 61.58 | 64.09 | 57.53 | 271267.0 | 1645729164.0 | 1645729164.0 | 5.05 | longbridge-kline |
| 44 | 603119 | 20260422 | 61.07 | 61.35 | 62.51 | 60.97 | 155291.0 | 957592469.0 | 957592469.0 | -0.37 | longbridge-kline |
| 45 | 603119 | 20260423 | 60.98 | 59.65 | 61.21 | 58.55 | 184406.0 | 1101562693.0 | 1101562693.0 | -2.77 | longbridge-kline |
| 46 | 603119 | 20260424 | 59.68 | 59.98 | 61.25 | 58.72 | 186538.0 | 1123835148.0 | 1123835148.0 | 0.55 | longbridge-kline |
| 47 | 603119 | 20260427 | 59.67 | 59.05 | 60.96 | 58.28 | 155017.0 | 926049759.0 | 926049759.0 | -1.55 | longbridge-kline |
| 48 | 603119 | 20260428 | 58.66 | 57.04 | 59.05 | 56.75 | 157314.0 | 909209544.0 | 909209544.0 | -3.4 | longbridge-kline |
| 49 | 603119 | 20260429 | 56.75 | 57.52 | 58.28 | 56.68 | 117759.0 | 679680308.0 | 679680308.0 | 0.84 | longbridge-kline |
| 50 | 603119 | 20260430 | 58.62 | 63.29 | 63.29 | 58.44 | 297769.0 | 1855414757.0 | 1855414757.0 | 10.03 | longbridge-kline |
| 51 | 603119 | 20260506 | 63.48 | 64.5 | 65.13 | 62.52 | 359884.0 | 2316193283.0 | 2316193283.0 | 1.91 | longbridge-kline |
| 52 | 603119 | 20260507 | 64.67 | 67.84 | 70.21 | 64.67 | 362046.0 | 2468741044.0 | 2468741044.0 | 5.18 | longbridge-kline |
| 53 | 603119 | 20260508 | 68.28 | 71.07 | 72.5 | 68.08 | 441373.0 | 3133382062.0 | 3133382062.0 | 4.76 | longbridge-kline |
| 54 | 603119 | 20260511 | 69.98 | 70.08 | 71.27 | 69.08 | 312987.0 | 2202412336.0 | 2202412336.0 | -1.39 | longbridge-kline |
| 55 | 603119 | 20260512 | 70.36 | 70.46 | 72.23 | 69.45 | 265187.0 | 1881674440.0 | 1881674440.0 | 0.54 | longbridge-kline |
| 56 | 603119 | 20260513 | 69.46 | 71.92 | 72.3 | 67.05 | 259485.0 | 1838702157.0 | 1838702157.0 | 2.07 | longbridge-kline |
| 57 | 603119 | 20260514 | 72.05 | 69.05 | 72.56 | 69.05 | 232503.0 | 1639326856.0 | 1639326856.0 | -3.99 | longbridge-kline |
| 58 | 603119 | 20260515 | 69.46 | 72.76 | 74.45 | 68.25 | 316933.0 | 2277426394.0 | 2277426394.0 | 5.37 | longbridge-kline |
| 59 | 603119 | 20260518 | 72.4 | 74.98 | 76.58 | 70.59 | 312648.0 | 2313642461.0 | 2313642461.0 | 3.05 | longbridge-kline |
| 60 | 603119 | 20260519 | 76.0 | 74.24 | 76.5 | 73.27 | 210533.0 | 1570733083.0 | 1570733083.0 | -0.99 | longbridge-kline |
| 61 | 603119 | 20260520 | 73.5 | 76.89 | 80.86 | 72.02 | 324085.0 | 2442987524.0 | 2442987524.0 | 3.57 | longbridge-kline |
| 62 | 603119 | 20260521 | 75.71 | 80.18 | 84.04 | 75.63 | 387291.0 | 3139900168.0 | 3139900168.0 | 4.28 | longbridge-kline |
| 63 | 603119 | 20260522 | 80.01 | 79.9 | 81.34 | 77.99 | 284925.0 | 2274452429.0 | 2274452429.0 | -0.35 | longbridge-kline |
| 64 | 603119 | 20260525 | 80.43 | 83.27 | 83.63 | 78.98 | 256404.0 | 2086278631.0 | 2086278631.0 | 4.22 | longbridge-kline |
| 65 | 603119 | 20260526 | 84.0 | 82.2 | 85.9 | 80.75 | 245151.0 | 2042216493.0 | 2042216493.0 | -1.28 | longbridge-kline |
| 66 | 603119 | 20260527 | 80.3 | 73.98 | 80.3 | 73.98 | 310638.0 | 2370070946.0 | 2370070946.0 | -10.0 | longbridge-kline |
| 67 | 603119 | 20260528 | 72.4 | 69.97 | 72.95 | 68.91 | 319197.0 | 2245321256.0 | 2245321256.0 | -5.42 | longbridge-kline |
| 68 | 603119 | 20260529 | 69.97 | 65.85 | 70.66 | 65.01 | 236588.0 | 1585372315.0 | 1585372315.0 | -5.89 | longbridge-kline |
| 69 | 603119 | 20260601 | 65.8 | 67.45 | 69.88 | 64.88 | 231751.0 | 1577579944.0 | 1577579944.0 | 2.43 | longbridge-kline |
| 70 | 603119 | 20260602 | 68.4 | 65.67 | 69.81 | 65.04 | 201096.0 | 1345900410.0 | 1345900410.0 | -2.64 | longbridge-kline |
| 71 | 603119 | 20260603 | 66.5 | 70.29 | 72.24 | 66.24 | 399924.0 | 2849159931.0 | 2849159931.0 | 7.04 | longbridge-kline |
| 72 | 603119 | 20260604 | 70.29 | 73.3 | 74.16 | 69.37 | 326002.0 | 2365017143.0 | 2365017143.0 | 4.28 | longbridge-kline |
| 73 | 603119 | 20260605 | 74.6 | 73.7 | 76.73 | 71.32 | 313226.0 | 2315935620.0 | 2315935620.0 | 0.55 | longbridge-kline |
| 74 | 603119 | 20260608 | 70.97 | 72.45 | 75.45 | 70.81 | 280774.0 | 2071114845.0 | 2071114845.0 | -1.7 | longbridge-kline |
| 75 | 603119 | 20260609 | 72.95 | 72.9 | 74.2 | 70.01 | 211212.0 | 1521343854.0 | 1521343854.0 | 0.62 | longbridge-kline |
| 76 | 603119 | 20260610 | 70.98 | 70.19 | 72.5 | 69.4 | 155768.0 | 1101374552.0 | 1101374552.0 | -3.72 | longbridge-kline |
| 77 | 603119 | 20260611 | 69.03 | 71.0 | 71.95 | 67.46 | 177834.0 | 1240693753.0 | 1240693753.0 | 1.15 | longbridge-kline |
| 78 | 603119 | 20260612 | 71.47 | 74.0 | 74.55 | 70.3 | 306068.0 | 2239951757.0 | 2239951757.0 | 4.23 | longbridge-kline |
| 79 | 603119 | 20260615 | 73.45 | 72.81 | 73.7 | 71.58 | 211318.0 | 1531798880.0 | 1531798880.0 | -1.61 | longbridge-kline |
| 80 | 603119 | 20260616 | 72.09 | 73.1 | 73.72 | 69.51 | 221478.0 | 1579412793.0 | 1579412793.0 | 0.4 | longbridge-kline |
| 81 | 603119 | 20260617 | 73.11 | 71.4 | 74.0 | 71.09 | 138255.0 | 991912904.0 | 991912904.0 | -2.33 | longbridge-kline |
| 82 | 603119 | 20260618 | 71.88 | 75.4 | 76.5 | 70.5 | 264687.0 | 1948195907.0 | 1948195907.0 | 5.6 | longbridge-kline |
| 83 | 603119 | 20260622 | 75.41 | 70.41 | 76.0 | 68.28 | 263619.0 | 1878260938.0 | 1878260938.0 | -6.62 | longbridge-kline |
| 84 | 603119 | 20260623 | 69.19 | 68.4 | 70.93 | 67.34 | 144358.0 | 993924598.0 | 993924598.0 | -2.85 | longbridge-kline |
| 85 | 603119 | 20260624 | 68.37 | 68.16 | 69.77 | 66.21 | 136488.0 | 923103469.0 | 923103469.0 | -0.35 | longbridge-kline |
| 86 | 603119 | 20260625 | 67.0 | 66.71 | 69.93 | 65.77 | 158209.0 | 1062418731.0 | 1062418731.0 | -2.13 | longbridge-kline |
| 87 | 603119 | 20260626 | 65.9 | 64.42 | 66.68 | 64.12 | 131071.0 | 850335656.0 | 850335656.0 | -3.43 | longbridge-kline |
| 88 | 603119 | 20260629 | 64.22 | 64.82 | 65.75 | 62.34 | 134502.0 | 861136289.0 | 861136289.0 | 0.62 | longbridge-kline |
| 89 | 603119 | 20260630 | 65.58 | 66.34 | 67.65 | 64.76 | 151467.0 | 1003349415.0 | 1003349415.0 | 2.34 | longbridge-kline |
| 90 | 603119 | 20260701 | 66.35 | 68.54 | 70.58 | 66.0 | 195988.0 | 1345657527.0 | 1345657527.0 | 3.32 | longbridge-kline |
| 91 | 603119 | 20260702 | 69.5 | 69.34 | 72.78 | 69.08 | 235476.0 | 1672573432.0 | 1672573432.0 | 1.17 | longbridge-kline |
| 92 | 603119 | 20260703 | 69.23 | 74.81 | 76.27 | 68.53 | 348180.0 | 2571864681.0 | 2571864681.0 | 7.89 | longbridge-kline |
| 93 | 603119 | 20260706 | 74.0 | 69.58 | 74.45 | 69.54 | 232833.0 | 1671172536.0 | 1671172536.0 | -6.99 | longbridge-kline |
| 94 | 603119 | 20260707 | 69.59 | 67.0 | 71.8 | 66.55 | 129085.0 | 886639329.0 | 886639329.0 | -3.71 | longbridge-kline |
| 95 | 603119 | 20260708 | 66.23 | 60.34 | 67.0 | 60.3 | 179521.0 | 1125389716.0 | 1125389716.0 | -9.94 | longbridge-kline |
| 96 | 603119 | 20260709 | 60.3 | 61.85 | 61.89 | 58.27 | 145838.0 | 875169867.0 | 875169867.0 | 2.5 | longbridge-kline |
| 97 | 603119 | 20260710 | 63.0 | 60.99 | 65.7 | 60.88 | 142362.0 | 893442427.0 | 893442427.0 | -1.39 | longbridge-kline |
| 98 | 603119 | 20260713 | 60.62 | 57.37 | 60.89 | 57.37 | 98121.0 | 575959512.0 | 575959512.0 | -5.94 | longbridge-kline |
| 99 | 603119 | 20260714 | 57.3 | 56.93 | 57.99 | 55.46 | 85860.0 | 487427026.0 | 487427026.0 | -0.77 | longbridge-kline |
| 100 | 603119 | 20260715 | 57.66 | 55.21 | 57.8 | 55.11 | 81333.0 | 456718415.0 | 456718415.0 | -3.02 | longbridge-kline |
| 101 | 603119 | 20260716 | 54.71 | 55.11 | 56.75 | 54.06 | 104515.0 | 579552946.0 | 579552946.0 | -0.18 | longbridge-kline |
| 102 | 603119 | 20260717 | 54.56 | 50.6 | 55.25 | 50.0 | 107287.0 | 558627046.0 | 558627046.0 | -8.18 | longbridge-kline |
| 103 | 603119 | 20260720 | 51.0 | 48.34 | 51.97 | 47.12 | 130524.0 | 641179216.0 | 641179216.0 | -4.47 | longbridge-kline |
| 104 | 603119 | 20260721 | 48.36 | 49.11 | 49.66 | 46.02 | 125595.0 | 605890778.0 | 605890778.0 | 1.59 | longbridge-kline |
| 105 | 603119 | 20260722 | 48.7 | 47.98 | 49.39 | 47.31 | 105653.0 | 509510417.0 | 509510417.0 | -2.3 | longbridge-kline |
| 106 | 603119 | 20260723 | 45.8 | 48.41 | 48.84 | 45.7 | 104456.0 | 500270768.0 | 500270768.0 | 0.9 | longbridge-kline |
| 107 | 603119 | 20260724 | 47.1 | 46.88 | 48.04 | 46.22 | 95059.0 | 448361360.0 | 448361360.0 | -3.16 | longbridge-kline |
| 108 | 603119 | 20260727 | 47.2 | 47.52 | 48.17 | 46.22 | 79699.0 | 375413813.0 | 375413813.0 | 1.37 | longbridge-kline |
| 109 | 603119 | 20260728 | 46.82 | 45.12 | 47.27 | 45.0 | 91361.0 | 420458209.0 | 420458209.0 | -5.05 | longbridge-kline |
| 110 | 603119 | 20260729 | 45.0 | 44.36 | 45.49 | 43.65 | 95623.0 | 424961951.0 | 424961951.0 | -1.68 | longbridge-kline |
| 111 | 603119 | 20260730 | 44.12 | 42.6 | 44.34 | 41.87 | 118226.0 | 506751751.0 | 506751751.0 | -3.97 | longbridge-kline |
| 112 | 603119 | 20260731 | 44.0 | 45.76 | 46.86 | 43.63 | 183974.0 | 846638132.0 | 846638132.0 | 7.42 | longbridge-kline |
| 113 | 603119 | 20260803 | 46.46 | 48.78 | 49.62 | 45.46 | 178137.0 | 857443305.0 | 857443305.0 | 0 | longbridge-kline |
| 114 | 603119 | 20260804 | 49.32 | 52.09 | 52.45 | 48.35 | 147198.0 | 750981304.0 | 750981304.0 | 6.79 | longbridge-kline |
| 115 | 603119 | 20260805 | 52.72 | 53.71 | 54.6 | 51.65 | 117346.0 | 626082023.0 | 626082023.0 | 3.11 | longbridge-kline |
| 116 | 603119 | 20260806 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | longbridge-kline |
| 117 | 603119 | 20260807 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | longbridge-kline |
| 118 | 603119 | 20260810 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | longbridge-kline |
| 119 | 603119 | 20260811 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | longbridge-kline |
| 120 | 603119 | 20260812 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:08 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 2026-08-12 09:30 | 56.13 | 55.99 | 56.34 | 55.45 | 5013.0 | 27983037.0 | 27983037.0 | -0.83 | longbridge-kline |
| 2 | 603119 | 2026-08-12 09:31 | 56.05 | 56.2 | 56.2 | 55.75 | 3008.0 | 16835028.0 | 16835028.0 | 0.38 | longbridge-kline |
| 3 | 603119 | 2026-08-12 09:32 | 55.99 | 56.01 | 56.01 | 55.83 | 1976.0 | 11052850.0 | 11052850.0 | -0.34 | longbridge-kline |
| 4 | 603119 | 2026-08-12 09:33 | 56.17 | 55.94 | 56.17 | 55.82 | 2381.0 | 13318908.0 | 13318908.0 | -0.12 | longbridge-kline |
| 5 | 603119 | 2026-08-12 09:34 | 55.97 | 55.6 | 55.97 | 55.6 | 1307.0 | 7292496.0 | 7292496.0 | -0.61 | longbridge-kline |
| 6 | 603119 | 2026-08-12 09:35 | 55.58 | 55.33 | 55.6 | 55.31 | 3128.0 | 17340236.0 | 17340236.0 | -0.49 | longbridge-kline |
| 7 | 603119 | 2026-08-12 09:36 | 55.31 | 55.58 | 55.62 | 55.3 | 1691.0 | 9373765.0 | 9373765.0 | 0.45 | longbridge-kline |
| 8 | 603119 | 2026-08-12 09:37 | 55.55 | 55.16 | 55.55 | 55.16 | 1444.0 | 7992083.0 | 7992083.0 | -0.76 | longbridge-kline |
| 9 | 603119 | 2026-08-12 09:38 | 55.11 | 55.36 | 55.36 | 55.01 | 1778.0 | 9797736.0 | 9797736.0 | 0.36 | longbridge-kline |
| 10 | 603119 | 2026-08-12 09:39 | 55.26 | 55.55 | 55.56 | 55.26 | 993.0 | 5504248.0 | 5504248.0 | 0.34 | longbridge-kline |
| 11 | 603119 | 2026-08-12 09:40 | 55.55 | 55.5 | 55.58 | 55.43 | 1126.0 | 6251249.0 | 6251249.0 | -0.09 | longbridge-kline |
| 12 | 603119 | 2026-08-12 09:41 | 55.5 | 55.45 | 55.5 | 55.37 | 758.0 | 4203113.0 | 4203113.0 | -0.09 | longbridge-kline |
| 13 | 603119 | 2026-08-12 09:42 | 55.43 | 55.61 | 55.61 | 55.43 | 447.0 | 2480348.0 | 2480348.0 | 0.29 | longbridge-kline |
| 14 | 603119 | 2026-08-12 09:43 | 55.62 | 55.58 | 55.76 | 55.54 | 557.0 | 3099629.0 | 3099629.0 | -0.05 | longbridge-kline |
| 15 | 603119 | 2026-08-12 09:44 | 55.54 | 55.74 | 55.74 | 55.54 | 881.0 | 4903862.0 | 4903862.0 | 0.29 | longbridge-kline |
| 16 | 603119 | 2026-08-12 09:45 | 55.8 | 55.79 | 55.93 | 55.79 | 706.0 | 3944925.0 | 3944925.0 | 0.09 | longbridge-kline |
| 17 | 603119 | 2026-08-12 09:46 | 55.78 | 55.58 | 55.84 | 55.58 | 735.0 | 4094026.0 | 4094026.0 | -0.38 | longbridge-kline |
| 18 | 603119 | 2026-08-12 09:47 | 55.55 | 55.66 | 55.66 | 55.55 | 475.0 | 2640705.0 | 2640705.0 | 0.14 | longbridge-kline |
| 19 | 603119 | 2026-08-12 09:48 | 55.69 | 55.75 | 55.83 | 55.69 | 346.0 | 1929800.0 | 1929800.0 | 0.16 | longbridge-kline |
| 20 | 603119 | 2026-08-12 09:49 | 55.72 | 55.72 | 55.77 | 55.71 | 362.0 | 2017561.0 | 2017561.0 | -0.05 | longbridge-kline |
| 21 | 603119 | 2026-08-12 09:50 | 55.73 | 55.75 | 55.9 | 55.73 | 504.0 | 2812639.0 | 2812639.0 | 0.05 | longbridge-kline |
| 22 | 603119 | 2026-08-12 09:51 | 55.75 | 55.84 | 55.9 | 55.75 | 1013.0 | 5659786.0 | 5659786.0 | 0.16 | longbridge-kline |
| 23 | 603119 | 2026-08-12 09:52 | 55.83 | 55.93 | 55.93 | 55.82 | 673.0 | 3761241.0 | 3761241.0 | 0.16 | longbridge-kline |
| 24 | 603119 | 2026-08-12 09:53 | 55.93 | 55.88 | 55.93 | 55.84 | 407.0 | 2274331.0 | 2274331.0 | -0.09 | longbridge-kline |
| 25 | 603119 | 2026-08-12 09:54 | 55.88 | 55.82 | 55.88 | 55.77 | 783.0 | 4370016.0 | 4370016.0 | -0.11 | longbridge-kline |
| 26 | 603119 | 2026-08-12 09:55 | 55.82 | 55.69 | 55.9 | 55.66 | 782.0 | 4358712.0 | 4358712.0 | -0.23 | longbridge-kline |
| 27 | 603119 | 2026-08-12 09:56 | 55.7 | 55.64 | 55.78 | 55.61 | 364.0 | 2026530.0 | 2026530.0 | -0.09 | longbridge-kline |
| 28 | 603119 | 2026-08-12 09:57 | 55.64 | 55.47 | 55.64 | 55.47 | 764.0 | 4244557.0 | 4244557.0 | -0.31 | longbridge-kline |
| 29 | 603119 | 2026-08-12 09:58 | 55.4 | 55.4 | 55.45 | 55.39 | 498.0 | 2759272.0 | 2759272.0 | -0.13 | longbridge-kline |
| 30 | 603119 | 2026-08-12 09:59 | 55.39 | 55.4 | 55.46 | 55.38 | 392.0 | 2172021.0 | 2172021.0 | 0.0 | longbridge-kline |
| 31 | 603119 | 2026-08-12 10:00 | 55.38 | 55.21 | 55.38 | 55.17 | 996.0 | 5505333.0 | 5505333.0 | -0.34 | longbridge-kline |
| 32 | 603119 | 2026-08-12 10:01 | 55.21 | 55.35 | 55.36 | 55.21 | 401.0 | 2217462.0 | 2217462.0 | 0.25 | longbridge-kline |
| 33 | 603119 | 2026-08-12 10:02 | 55.34 | 55.28 | 55.37 | 55.28 | 657.0 | 3634552.0 | 3634552.0 | -0.13 | longbridge-kline |
| 34 | 603119 | 2026-08-12 10:03 | 55.26 | 55.32 | 55.32 | 55.26 | 486.0 | 2687120.0 | 2687120.0 | 0.07 | longbridge-kline |
| 35 | 603119 | 2026-08-12 10:04 | 55.31 | 55.28 | 55.33 | 55.28 | 600.0 | 3317646.0 | 3317646.0 | -0.07 | longbridge-kline |
| 36 | 603119 | 2026-08-12 10:05 | 55.28 | 55.25 | 55.3 | 55.25 | 464.0 | 2564012.0 | 2564012.0 | -0.05 | longbridge-kline |
| 37 | 603119 | 2026-08-12 10:06 | 55.25 | 55.28 | 55.33 | 55.25 | 355.0 | 1962968.0 | 1962968.0 | 0.05 | longbridge-kline |
| 38 | 603119 | 2026-08-12 10:07 | 55.28 | 55.35 | 55.37 | 55.26 | 264.0 | 1459505.0 | 1459505.0 | 0.13 | longbridge-kline |
| 39 | 603119 | 2026-08-12 10:08 | 55.38 | 55.29 | 55.4 | 55.28 | 509.0 | 2816207.0 | 2816207.0 | -0.11 | longbridge-kline |
| 40 | 603119 | 2026-08-12 10:09 | 55.29 | 55.38 | 55.38 | 55.29 | 456.0 | 2524103.0 | 2524103.0 | 0.16 | longbridge-kline |
| 41 | 603119 | 2026-08-12 10:10 | 55.39 | 55.38 | 55.39 | 55.35 | 531.0 | 2940357.0 | 2940357.0 | 0.0 | longbridge-kline |
| 42 | 603119 | 2026-08-12 10:11 | 55.37 | 55.3 | 55.37 | 55.3 | 292.0 | 1615295.0 | 1615295.0 | -0.14 | longbridge-kline |
| 43 | 603119 | 2026-08-12 10:12 | 55.3 | 55.3 | 55.31 | 55.27 | 386.0 | 2134334.0 | 2134334.0 | 0.0 | longbridge-kline |
| 44 | 603119 | 2026-08-12 10:13 | 55.29 | 55.35 | 55.35 | 55.26 | 295.0 | 1631464.0 | 1631464.0 | 0.09 | longbridge-kline |
| 45 | 603119 | 2026-08-12 10:14 | 55.35 | 55.25 | 55.36 | 55.25 | 432.0 | 2388299.0 | 2388299.0 | -0.18 | longbridge-kline |
| 46 | 603119 | 2026-08-12 10:15 | 55.23 | 55.09 | 55.23 | 55.09 | 593.0 | 3271554.0 | 3271554.0 | -0.29 | longbridge-kline |
| 47 | 603119 | 2026-08-12 10:16 | 55.08 | 55.07 | 55.12 | 55.06 | 614.0 | 3382041.0 | 3382041.0 | -0.04 | longbridge-kline |
| 48 | 603119 | 2026-08-12 10:17 | 55.06 | 55.12 | 55.12 | 55.02 | 686.0 | 3776879.0 | 3776879.0 | 0.09 | longbridge-kline |
| 49 | 603119 | 2026-08-12 10:18 | 55.13 | 55.24 | 55.24 | 55.1 | 198.0 | 1092182.0 | 1092182.0 | 0.22 | longbridge-kline |
| 50 | 603119 | 2026-08-12 10:19 | 55.26 | 55.11 | 55.26 | 55.1 | 346.0 | 1909676.0 | 1909676.0 | -0.24 | longbridge-kline |
| 51 | 603119 | 2026-08-12 10:20 | 55.11 | 55.25 | 55.25 | 55.11 | 307.0 | 1693631.0 | 1693631.0 | 0.25 | longbridge-kline |
| 52 | 603119 | 2026-08-12 10:21 | 55.26 | 55.16 | 55.26 | 55.16 | 421.0 | 2324281.0 | 2324281.0 | -0.16 | longbridge-kline |
| 53 | 603119 | 2026-08-12 10:22 | 55.18 | 55.24 | 55.24 | 55.16 | 223.0 | 1231104.0 | 1231104.0 | 0.15 | longbridge-kline |
| 54 | 603119 | 2026-08-12 10:23 | 55.24 | 55.26 | 55.29 | 55.24 | 414.0 | 2288331.0 | 2288331.0 | 0.04 | longbridge-kline |
| 55 | 603119 | 2026-08-12 10:24 | 55.27 | 55.29 | 55.36 | 55.25 | 467.0 | 2582596.0 | 2582596.0 | 0.05 | longbridge-kline |
| 56 | 603119 | 2026-08-12 10:25 | 55.27 | 55.23 | 55.27 | 55.2 | 243.0 | 1342532.0 | 1342532.0 | -0.11 | longbridge-kline |
| 57 | 603119 | 2026-08-12 10:26 | 55.22 | 55.21 | 55.33 | 55.21 | 368.0 | 2033882.0 | 2033882.0 | -0.04 | longbridge-kline |
| 58 | 603119 | 2026-08-12 10:27 | 55.22 | 55.23 | 55.24 | 55.2 | 284.0 | 1568068.0 | 1568068.0 | 0.04 | longbridge-kline |
| 59 | 603119 | 2026-08-12 10:28 | 55.23 | 55.16 | 55.23 | 55.16 | 228.0 | 1258397.0 | 1258397.0 | -0.13 | longbridge-kline |
| 60 | 603119 | 2026-08-12 10:29 | 55.15 | 55.18 | 55.2 | 55.15 | 870.0 | 4800224.0 | 4800224.0 | 0.04 | longbridge-kline |
| 61 | 603119 | 2026-08-12 10:30 | 55.19 | 55.18 | 55.22 | 55.16 | 241.0 | 1330305.0 | 1330305.0 | 0.0 | longbridge-kline |
| 62 | 603119 | 2026-08-12 10:31 | 55.18 | 55.15 | 55.21 | 55.14 | 457.0 | 2521579.0 | 2521579.0 | -0.05 | longbridge-kline |
| 63 | 603119 | 2026-08-12 10:32 | 55.15 | 55.17 | 55.17 | 55.13 | 294.0 | 1621551.0 | 1621551.0 | 0.04 | longbridge-kline |
| 64 | 603119 | 2026-08-12 10:33 | 55.19 | 55.14 | 55.22 | 55.14 | 200.0 | 1103684.0 | 1103684.0 | -0.05 | longbridge-kline |
| 65 | 603119 | 2026-08-12 10:34 | 55.15 | 55.13 | 55.15 | 55.13 | 226.0 | 1246090.0 | 1246090.0 | -0.02 | longbridge-kline |
| 66 | 603119 | 2026-08-12 10:35 | 55.13 | 55.2 | 55.2 | 55.12 | 394.0 | 2173076.0 | 2173076.0 | 0.13 | longbridge-kline |
| 67 | 603119 | 2026-08-12 10:36 | 55.23 | 55.33 | 55.33 | 55.23 | 244.0 | 1349162.0 | 1349162.0 | 0.24 | longbridge-kline |
| 68 | 603119 | 2026-08-12 10:37 | 55.33 | 55.34 | 55.34 | 55.25 | 249.0 | 1376712.0 | 1376712.0 | 0.02 | longbridge-kline |
| 69 | 603119 | 2026-08-12 10:38 | 55.33 | 55.4 | 55.45 | 55.33 | 259.0 | 1435029.0 | 1435029.0 | 0.11 | longbridge-kline |
| 70 | 603119 | 2026-08-12 10:39 | 55.38 | 55.28 | 55.38 | 55.26 | 209.0 | 1155891.0 | 1155891.0 | -0.22 | longbridge-kline |
| 71 | 603119 | 2026-08-12 10:40 | 55.3 | 55.35 | 55.38 | 55.3 | 119.0 | 658633.0 | 658633.0 | 0.13 | longbridge-kline |
| 72 | 603119 | 2026-08-12 10:41 | 55.36 | 55.31 | 55.36 | 55.28 | 191.0 | 1056438.0 | 1056438.0 | -0.07 | longbridge-kline |
| 73 | 603119 | 2026-08-12 10:42 | 55.3 | 55.29 | 55.33 | 55.28 | 106.0 | 586156.0 | 586156.0 | -0.04 | longbridge-kline |
| 74 | 603119 | 2026-08-12 10:43 | 55.3 | 55.26 | 55.3 | 55.25 | 162.0 | 895405.0 | 895405.0 | -0.05 | longbridge-kline |
| 75 | 603119 | 2026-08-12 10:44 | 55.25 | 55.23 | 55.25 | 55.23 | 152.0 | 839687.0 | 839687.0 | -0.05 | longbridge-kline |
| 76 | 603119 | 2026-08-12 10:45 | 55.23 | 55.26 | 55.26 | 55.19 | 262.0 | 1446390.0 | 1446390.0 | 0.05 | longbridge-kline |
| 77 | 603119 | 2026-08-12 10:46 | 55.26 | 55.29 | 55.31 | 55.26 | 194.0 | 1072679.0 | 1072679.0 | 0.05 | longbridge-kline |
| 78 | 603119 | 2026-08-12 10:47 | 55.28 | 55.24 | 55.29 | 55.21 | 173.0 | 955618.0 | 955618.0 | -0.09 | longbridge-kline |
| 79 | 603119 | 2026-08-12 10:48 | 55.22 | 55.29 | 55.29 | 55.22 | 169.0 | 933811.0 | 933811.0 | 0.09 | longbridge-kline |
| 80 | 603119 | 2026-08-12 10:49 | 55.3 | 55.33 | 55.33 | 55.3 | 257.0 | 1421495.0 | 1421495.0 | 0.07 | longbridge-kline |
| 81 | 603119 | 2026-08-12 10:50 | 55.31 | 55.37 | 55.4 | 55.31 | 480.0 | 2657208.0 | 2657208.0 | 0.07 | longbridge-kline |
| 82 | 603119 | 2026-08-12 10:51 | 55.37 | 55.35 | 55.4 | 55.34 | 177.0 | 980202.0 | 980202.0 | -0.04 | longbridge-kline |
| 83 | 603119 | 2026-08-12 10:52 | 55.35 | 55.3 | 55.37 | 55.27 | 190.0 | 1050913.0 | 1050913.0 | -0.09 | longbridge-kline |
| 84 | 603119 | 2026-08-12 10:53 | 55.29 | 55.26 | 55.33 | 55.26 | 126.0 | 696573.0 | 696573.0 | -0.07 | longbridge-kline |
| 85 | 603119 | 2026-08-12 10:54 | 55.25 | 55.25 | 55.3 | 55.23 | 287.0 | 1585987.0 | 1585987.0 | -0.02 | longbridge-kline |
| 86 | 603119 | 2026-08-12 10:55 | 55.25 | 55.2 | 55.25 | 55.18 | 256.0 | 1413240.0 | 1413240.0 | -0.09 | longbridge-kline |
| 87 | 603119 | 2026-08-12 10:56 | 55.18 | 55.13 | 55.18 | 55.12 | 293.0 | 1615707.0 | 1615707.0 | -0.13 | longbridge-kline |
| 88 | 603119 | 2026-08-12 10:57 | 55.12 | 55.16 | 55.18 | 55.12 | 122.0 | 672911.0 | 672911.0 | 0.05 | longbridge-kline |
| 89 | 603119 | 2026-08-12 10:58 | 55.17 | 55.14 | 55.17 | 55.14 | 188.0 | 1036904.0 | 1036904.0 | -0.04 | longbridge-kline |
| 90 | 603119 | 2026-08-12 10:59 | 55.16 | 55.13 | 55.16 | 55.12 | 171.0 | 942882.0 | 942882.0 | -0.02 | longbridge-kline |
| 91 | 603119 | 2026-08-12 11:00 | 55.11 | 55.21 | 55.21 | 55.11 | 122.0 | 672958.0 | 672958.0 | 0.15 | longbridge-kline |
| 92 | 603119 | 2026-08-12 11:01 | 55.22 | 55.19 | 55.24 | 55.18 | 158.0 | 872272.0 | 872272.0 | -0.04 | longbridge-kline |
| 93 | 603119 | 2026-08-12 11:02 | 55.2 | 55.2 | 55.24 | 55.2 | 215.0 | 1187040.0 | 1187040.0 | 0.02 | longbridge-kline |
| 94 | 603119 | 2026-08-12 11:03 | 55.2 | 55.08 | 55.2 | 55.08 | 743.0 | 4093981.0 | 4093981.0 | -0.22 | longbridge-kline |
| 95 | 603119 | 2026-08-12 11:04 | 55.08 | 55.16 | 55.18 | 55.08 | 128.0 | 705853.0 | 705853.0 | 0.15 | longbridge-kline |
| 96 | 603119 | 2026-08-12 11:05 | 55.14 | 55.15 | 55.16 | 55.14 | 242.0 | 1334641.0 | 1334641.0 | -0.02 | longbridge-kline |
| 97 | 603119 | 2026-08-12 11:06 | 55.18 | 55.26 | 55.26 | 55.18 | 216.0 | 1192399.0 | 1192399.0 | 0.2 | longbridge-kline |
| 98 | 603119 | 2026-08-12 11:07 | 55.27 | 55.23 | 55.27 | 55.21 | 272.0 | 1502839.0 | 1502839.0 | -0.05 | longbridge-kline |
| 99 | 603119 | 2026-08-12 11:08 | 55.23 | 55.21 | 55.24 | 55.19 | 214.0 | 1181574.0 | 1181574.0 | -0.04 | longbridge-kline |
| 100 | 603119 | 2026-08-12 11:09 | 55.2 | 55.19 | 55.22 | 55.18 | 181.0 | 999203.0 | 999203.0 | -0.04 | longbridge-kline |
| 101 | 603119 | 2026-08-12 11:10 | 55.19 | 55.18 | 55.2 | 55.18 | 265.0 | 1462530.0 | 1462530.0 | -0.02 | longbridge-kline |
| 102 | 603119 | 2026-08-12 11:11 | 55.17 | 55.14 | 55.17 | 55.12 | 287.0 | 1582644.0 | 1582644.0 | -0.07 | longbridge-kline |
| 103 | 603119 | 2026-08-12 11:12 | 55.15 | 55.21 | 55.24 | 55.13 | 449.0 | 2478081.0 | 2478081.0 | 0.13 | longbridge-kline |
| 104 | 603119 | 2026-08-12 11:13 | 55.25 | 55.33 | 55.33 | 55.25 | 289.0 | 1597689.0 | 1597689.0 | 0.22 | longbridge-kline |
| 105 | 603119 | 2026-08-12 11:14 | 55.32 | 55.24 | 55.33 | 55.24 | 410.0 | 2267204.0 | 2267204.0 | -0.16 | longbridge-kline |
| 106 | 603119 | 2026-08-12 11:15 | 55.25 | 55.3 | 55.3 | 55.24 | 114.0 | 630046.0 | 630046.0 | 0.11 | longbridge-kline |
| 107 | 603119 | 2026-08-12 11:16 | 55.29 | 55.24 | 55.29 | 55.19 | 536.0 | 2960824.0 | 2960824.0 | -0.11 | longbridge-kline |
| 108 | 603119 | 2026-08-12 11:17 | 55.25 | 55.28 | 55.28 | 55.24 | 76.0 | 420029.0 | 420029.0 | 0.07 | longbridge-kline |
| 109 | 603119 | 2026-08-12 11:18 | 55.27 | 55.28 | 55.28 | 55.26 | 137.0 | 757172.0 | 757172.0 | 0.0 | longbridge-kline |
| 110 | 603119 | 2026-08-12 11:19 | 55.3 | 55.3 | 55.31 | 55.29 | 244.0 | 1349271.0 | 1349271.0 | 0.04 | longbridge-kline |
| 111 | 603119 | 2026-08-12 11:20 | 55.3 | 55.3 | 55.3 | 55.25 | 225.0 | 1243684.0 | 1243684.0 | 0.0 | longbridge-kline |
| 112 | 603119 | 2026-08-12 11:21 | 55.27 | 55.34 | 55.36 | 55.27 | 150.0 | 829960.0 | 829960.0 | 0.07 | longbridge-kline |
| 113 | 603119 | 2026-08-12 11:22 | 55.35 | 55.26 | 55.35 | 55.26 | 167.0 | 923751.0 | 923751.0 | -0.14 | longbridge-kline |
| 114 | 603119 | 2026-08-12 11:23 | 55.26 | 55.29 | 55.3 | 55.26 | 144.0 | 796003.0 | 796003.0 | 0.05 | longbridge-kline |
| 115 | 603119 | 2026-08-12 11:24 | 55.3 | 55.21 | 55.3 | 55.19 | 460.0 | 2541089.0 | 2541089.0 | -0.14 | longbridge-kline |
| 116 | 603119 | 2026-08-12 11:25 | 55.21 | 55.24 | 55.25 | 55.2 | 161.0 | 889138.0 | 889138.0 | 0.05 | longbridge-kline |
| 117 | 603119 | 2026-08-12 11:26 | 55.24 | 55.18 | 55.25 | 55.17 | 212.0 | 1170535.0 | 1170535.0 | -0.11 | longbridge-kline |
| 118 | 603119 | 2026-08-12 11:27 | 55.16 | 55.18 | 55.21 | 55.16 | 64.0 | 353181.0 | 353181.0 | 0.0 | longbridge-kline |
| 119 | 603119 | 2026-08-12 11:28 | 55.2 | 55.21 | 55.21 | 55.19 | 67.0 | 369858.0 | 369858.0 | 0.05 | longbridge-kline |
| 120 | 603119 | 2026-08-12 11:29 | 55.21 | 55.25 | 55.25 | 55.21 | 168.0 | 928128.0 | 928128.0 | 0.07 | longbridge-kline |
| 121 | 603119 | 2026-08-12 13:00 | 55.26 | 55.21 | 55.26 | 55.21 | 404.0 | 2231561.0 | 2231561.0 | -0.07 | longbridge-kline |
| 122 | 603119 | 2026-08-12 13:01 | 55.17 | 55.14 | 55.17 | 55.12 | 637.0 | 3513354.0 | 3513354.0 | -0.13 | longbridge-kline |
| 123 | 603119 | 2026-08-12 13:02 | 55.14 | 55.06 | 55.15 | 55.05 | 1118.0 | 6158561.0 | 6158561.0 | -0.15 | longbridge-kline |
| 124 | 603119 | 2026-08-12 13:03 | 55.06 | 55.07 | 55.07 | 55.05 | 291.0 | 1602261.0 | 1602261.0 | 0.02 | longbridge-kline |
| 125 | 603119 | 2026-08-12 13:04 | 55.07 | 54.91 | 55.07 | 54.91 | 2512.0 | 13811767.0 | 13811767.0 | -0.29 | longbridge-kline |
| 126 | 603119 | 2026-08-12 13:05 | 54.91 | 54.84 | 54.92 | 54.84 | 603.0 | 3310131.0 | 3310131.0 | -0.13 | longbridge-kline |
| 127 | 603119 | 2026-08-12 13:06 | 54.81 | 54.81 | 54.84 | 54.8 | 740.0 | 4055896.0 | 4055896.0 | -0.05 | longbridge-kline |
| 128 | 603119 | 2026-08-12 13:07 | 54.82 | 54.86 | 54.86 | 54.82 | 322.0 | 1765683.0 | 1765683.0 | 0.09 | longbridge-kline |
| 129 | 603119 | 2026-08-12 13:08 | 54.86 | 54.83 | 54.87 | 54.81 | 513.0 | 2813242.0 | 2813242.0 | -0.05 | longbridge-kline |
| 130 | 603119 | 2026-08-12 13:09 | 54.82 | 54.81 | 54.84 | 54.8 | 271.0 | 1485519.0 | 1485519.0 | -0.04 | longbridge-kline |
| 131 | 603119 | 2026-08-12 13:10 | 54.8 | 55.0 | 55.0 | 54.8 | 543.0 | 2979251.0 | 2979251.0 | 0.35 | longbridge-kline |
| 132 | 603119 | 2026-08-12 13:11 | 54.98 | 54.88 | 54.98 | 54.87 | 403.0 | 2213011.0 | 2213011.0 | -0.22 | longbridge-kline |
| 133 | 603119 | 2026-08-12 13:12 | 54.87 | 54.82 | 54.89 | 54.82 | 140.0 | 768008.0 | 768008.0 | -0.11 | longbridge-kline |
| 134 | 603119 | 2026-08-12 13:13 | 54.82 | 54.83 | 54.83 | 54.81 | 207.0 | 1134944.0 | 1134944.0 | 0.02 | longbridge-kline |
| 135 | 603119 | 2026-08-12 13:14 | 54.83 | 54.91 | 54.91 | 54.81 | 357.0 | 1957694.0 | 1957694.0 | 0.15 | longbridge-kline |
| 136 | 603119 | 2026-08-12 13:15 | 54.89 | 54.88 | 54.93 | 54.88 | 209.0 | 1147461.0 | 1147461.0 | -0.05 | longbridge-kline |
| 137 | 603119 | 2026-08-12 13:16 | 54.85 | 54.82 | 54.87 | 54.8 | 249.0 | 1365218.0 | 1365218.0 | -0.11 | longbridge-kline |
| 138 | 603119 | 2026-08-12 13:17 | 54.82 | 54.78 | 54.84 | 54.78 | 524.0 | 2871954.0 | 2871954.0 | -0.07 | longbridge-kline |
| 139 | 603119 | 2026-08-12 13:18 | 54.78 | 54.86 | 54.86 | 54.78 | 310.0 | 1699434.0 | 1699434.0 | 0.15 | longbridge-kline |
| 140 | 603119 | 2026-08-12 13:19 | 54.86 | 54.8 | 54.86 | 54.8 | 180.0 | 987046.0 | 987046.0 | -0.11 | longbridge-kline |
| 141 | 603119 | 2026-08-12 13:20 | 54.82 | 54.81 | 54.82 | 54.79 | 186.0 | 1019420.0 | 1019420.0 | 0.02 | longbridge-kline |
| 142 | 603119 | 2026-08-12 13:21 | 54.81 | 54.83 | 54.84 | 54.81 | 169.0 | 926533.0 | 926533.0 | 0.04 | longbridge-kline |
| 143 | 603119 | 2026-08-12 13:22 | 54.83 | 54.78 | 54.83 | 54.77 | 399.0 | 2185834.0 | 2185834.0 | -0.09 | longbridge-kline |
| 144 | 603119 | 2026-08-12 13:23 | 54.78 | 54.75 | 54.78 | 54.71 | 586.0 | 3208296.0 | 3208296.0 | -0.05 | longbridge-kline |
| 145 | 603119 | 2026-08-12 13:24 | 54.76 | 54.72 | 54.77 | 54.72 | 259.0 | 1418065.0 | 1418065.0 | -0.05 | longbridge-kline |
| 146 | 603119 | 2026-08-12 13:25 | 54.72 | 54.77 | 54.79 | 54.71 | 597.0 | 3267712.0 | 3267712.0 | 0.09 | longbridge-kline |
| 147 | 603119 | 2026-08-12 13:26 | 54.78 | 54.89 | 54.89 | 54.78 | 271.0 | 1486571.0 | 1486571.0 | 0.22 | longbridge-kline |
| 148 | 603119 | 2026-08-12 13:27 | 54.9 | 54.81 | 54.91 | 54.81 | 246.0 | 1349796.0 | 1349796.0 | -0.15 | longbridge-kline |
| 149 | 603119 | 2026-08-12 13:28 | 54.8 | 54.75 | 54.81 | 54.75 | 230.0 | 1260197.0 | 1260197.0 | -0.11 | longbridge-kline |
| 150 | 603119 | 2026-08-12 13:29 | 54.75 | 54.74 | 54.78 | 54.73 | 240.0 | 1314168.0 | 1314168.0 | -0.02 | longbridge-kline |
| 151 | 603119 | 2026-08-12 13:30 | 54.74 | 54.85 | 54.85 | 54.74 | 333.0 | 1824506.0 | 1824506.0 | 0.2 | longbridge-kline |
| 152 | 603119 | 2026-08-12 13:31 | 54.85 | 54.81 | 54.86 | 54.81 | 189.0 | 1036459.0 | 1036459.0 | -0.07 | longbridge-kline |
| 153 | 603119 | 2026-08-12 13:32 | 54.82 | 54.86 | 54.86 | 54.81 | 131.0 | 718287.0 | 718287.0 | 0.09 | longbridge-kline |
| 154 | 603119 | 2026-08-12 13:33 | 54.85 | 54.86 | 54.86 | 54.84 | 82.0 | 449768.0 | 449768.0 | 0.0 | longbridge-kline |
| 155 | 603119 | 2026-08-12 13:34 | 54.87 | 54.83 | 54.88 | 54.8 | 195.0 | 1069055.0 | 1069055.0 | -0.05 | longbridge-kline |
| 156 | 603119 | 2026-08-12 13:35 | 54.83 | 54.84 | 54.85 | 54.8 | 146.0 | 800609.0 | 800609.0 | 0.02 | longbridge-kline |
| 157 | 603119 | 2026-08-12 13:36 | 54.85 | 54.87 | 54.87 | 54.84 | 90.0 | 493686.0 | 493686.0 | 0.05 | longbridge-kline |
| 158 | 603119 | 2026-08-12 13:37 | 54.87 | 54.87 | 54.89 | 54.87 | 169.0 | 927479.0 | 927479.0 | 0.0 | longbridge-kline |
| 159 | 603119 | 2026-08-12 13:38 | 54.86 | 54.87 | 54.88 | 54.85 | 373.0 | 2046558.0 | 2046558.0 | 0.0 | longbridge-kline |
| 160 | 603119 | 2026-08-12 13:39 | 54.87 | 54.84 | 54.87 | 54.84 | 196.0 | 1075259.0 | 1075259.0 | -0.05 | longbridge-kline |
| 161 | 603119 | 2026-08-12 13:40 | 54.84 | 54.88 | 54.88 | 54.83 | 282.0 | 1547105.0 | 1547105.0 | 0.07 | longbridge-kline |
| 162 | 603119 | 2026-08-12 13:41 | 54.88 | 54.81 | 54.88 | 54.81 | 354.0 | 1941350.0 | 1941350.0 | -0.13 | longbridge-kline |
| 163 | 603119 | 2026-08-12 13:42 | 54.83 | 54.8 | 54.83 | 54.8 | 92.0 | 504304.0 | 504304.0 | -0.02 | longbridge-kline |
| 164 | 603119 | 2026-08-12 13:43 | 54.81 | 54.82 | 54.82 | 54.8 | 129.0 | 707017.0 | 707017.0 | 0.04 | longbridge-kline |
| 165 | 603119 | 2026-08-12 13:44 | 54.81 | 54.75 | 54.82 | 54.75 | 1107.0 | 6063927.0 | 6063927.0 | -0.13 | longbridge-kline |
| 166 | 603119 | 2026-08-12 13:45 | 54.74 | 54.65 | 54.74 | 54.65 | 902.0 | 4933748.0 | 4933748.0 | -0.18 | longbridge-kline |
| 167 | 603119 | 2026-08-12 13:46 | 54.65 | 54.68 | 54.69 | 54.64 | 245.0 | 1339215.0 | 1339215.0 | 0.05 | longbridge-kline |
| 168 | 603119 | 2026-08-12 13:47 | 54.68 | 54.69 | 54.7 | 54.68 | 126.0 | 689040.0 | 689040.0 | 0.02 | longbridge-kline |
| 169 | 603119 | 2026-08-12 13:48 | 54.68 | 54.69 | 54.69 | 54.67 | 165.0 | 902232.0 | 902232.0 | 0.0 | longbridge-kline |
| 170 | 603119 | 2026-08-12 13:49 | 54.69 | 54.71 | 54.71 | 54.68 | 85.0 | 464955.0 | 464955.0 | 0.04 | longbridge-kline |
| 171 | 603119 | 2026-08-12 13:50 | 54.71 | 54.68 | 54.72 | 54.68 | 248.0 | 1356543.0 | 1356543.0 | -0.05 | longbridge-kline |
| 172 | 603119 | 2026-08-12 13:51 | 54.69 | 54.66 | 54.69 | 54.65 | 278.0 | 1519891.0 | 1519891.0 | -0.04 | longbridge-kline |
| 173 | 603119 | 2026-08-12 13:52 | 54.65 | 54.64 | 54.65 | 54.62 | 292.0 | 1595432.0 | 1595432.0 | -0.04 | longbridge-kline |
| 174 | 603119 | 2026-08-12 13:53 | 54.62 | 54.69 | 54.69 | 54.62 | 416.0 | 2273513.0 | 2273513.0 | 0.09 | longbridge-kline |
| 175 | 603119 | 2026-08-12 13:54 | 54.68 | 54.66 | 54.69 | 54.65 | 296.0 | 1618093.0 | 1618093.0 | -0.05 | longbridge-kline |
| 176 | 603119 | 2026-08-12 13:55 | 54.66 | 54.66 | 54.67 | 54.65 | 154.0 | 841766.0 | 841766.0 | 0.0 | longbridge-kline |
| 177 | 603119 | 2026-08-12 13:56 | 54.67 | 54.7 | 54.7 | 54.67 | 199.0 | 1088245.0 | 1088245.0 | 0.07 | longbridge-kline |
| 178 | 603119 | 2026-08-12 13:57 | 54.69 | 54.69 | 54.7 | 54.67 | 353.0 | 1930427.0 | 1930427.0 | -0.02 | longbridge-kline |
| 179 | 603119 | 2026-08-12 13:58 | 54.66 | 54.61 | 54.66 | 54.61 | 330.0 | 1802937.0 | 1802937.0 | -0.15 | longbridge-kline |
| 180 | 603119 | 2026-08-12 13:59 | 54.61 | 54.59 | 54.61 | 54.59 | 521.0 | 2844765.0 | 2844765.0 | -0.04 | longbridge-kline |
| 181 | 603119 | 2026-08-12 14:00 | 54.58 | 54.57 | 54.59 | 54.53 | 387.0 | 2111372.0 | 2111372.0 | -0.04 | longbridge-kline |
| 182 | 603119 | 2026-08-12 14:01 | 54.56 | 54.5 | 54.57 | 54.5 | 563.0 | 3069058.0 | 3069058.0 | -0.13 | longbridge-kline |
| 183 | 603119 | 2026-08-12 14:02 | 54.5 | 54.48 | 54.51 | 54.48 | 596.0 | 3248158.0 | 3248158.0 | -0.04 | longbridge-kline |
| 184 | 603119 | 2026-08-12 14:03 | 54.48 | 54.48 | 54.48 | 54.43 | 689.0 | 3752361.0 | 3752361.0 | 0.0 | longbridge-kline |
| 185 | 603119 | 2026-08-12 14:04 | 54.5 | 54.54 | 54.55 | 54.49 | 197.0 | 1074028.0 | 1074028.0 | 0.11 | longbridge-kline |
| 186 | 603119 | 2026-08-12 14:05 | 54.54 | 54.53 | 54.54 | 54.51 | 189.0 | 1030507.0 | 1030507.0 | -0.02 | longbridge-kline |
| 187 | 603119 | 2026-08-12 14:06 | 54.52 | 54.58 | 54.58 | 54.51 | 221.0 | 1205920.0 | 1205920.0 | 0.09 | longbridge-kline |
| 188 | 603119 | 2026-08-12 14:07 | 54.58 | 54.52 | 54.58 | 54.52 | 120.0 | 654494.0 | 654494.0 | -0.11 | longbridge-kline |
| 189 | 603119 | 2026-08-12 14:08 | 54.52 | 54.43 | 54.52 | 54.42 | 639.0 | 3480691.0 | 3480691.0 | -0.17 | longbridge-kline |
| 190 | 603119 | 2026-08-12 14:09 | 54.42 | 54.41 | 54.48 | 54.41 | 584.0 | 3179992.0 | 3179992.0 | -0.04 | longbridge-kline |
| 191 | 603119 | 2026-08-12 14:10 | 54.42 | 54.46 | 54.49 | 54.42 | 488.0 | 2656758.0 | 2656758.0 | 0.09 | longbridge-kline |
| 192 | 603119 | 2026-08-12 14:11 | 54.43 | 54.42 | 54.44 | 54.4 | 340.0 | 1850182.0 | 1850182.0 | -0.07 | longbridge-kline |
| 193 | 603119 | 2026-08-12 14:12 | 54.42 | 54.49 | 54.5 | 54.41 | 409.0 | 2227388.0 | 2227388.0 | 0.13 | longbridge-kline |
| 194 | 603119 | 2026-08-12 14:13 | 54.49 | 54.48 | 54.49 | 54.47 | 243.0 | 1323781.0 | 1323781.0 | -0.02 | longbridge-kline |
| 195 | 603119 | 2026-08-12 14:14 | 54.5 | 54.55 | 54.55 | 54.5 | 218.0 | 1188408.0 | 1188408.0 | 0.13 | longbridge-kline |
| 196 | 603119 | 2026-08-12 14:15 | 54.54 | 54.58 | 54.59 | 54.54 | 224.0 | 1222514.0 | 1222514.0 | 0.05 | longbridge-kline |
| 197 | 603119 | 2026-08-12 14:16 | 54.55 | 54.52 | 54.57 | 54.52 | 163.0 | 889022.0 | 889022.0 | -0.11 | longbridge-kline |
| 198 | 603119 | 2026-08-12 14:17 | 54.51 | 54.53 | 54.54 | 54.51 | 114.0 | 621570.0 | 621570.0 | 0.02 | longbridge-kline |
| 199 | 603119 | 2026-08-12 14:18 | 54.52 | 54.54 | 54.59 | 54.52 | 208.0 | 1134747.0 | 1134747.0 | 0.02 | longbridge-kline |
| 200 | 603119 | 2026-08-12 14:19 | 54.54 | 54.58 | 54.59 | 54.54 | 153.0 | 834880.0 | 834880.0 | 0.07 | longbridge-kline |
| 201 | 603119 | 2026-08-12 14:20 | 54.59 | 54.53 | 54.59 | 54.52 | 185.0 | 1009206.0 | 1009206.0 | -0.09 | longbridge-kline |
| 202 | 603119 | 2026-08-12 14:21 | 54.52 | 54.56 | 54.56 | 54.52 | 220.0 | 1199950.0 | 1199950.0 | 0.06 | longbridge-kline |
| 203 | 603119 | 2026-08-12 14:22 | 54.56 | 54.6 | 54.6 | 54.56 | 186.0 | 1015119.0 | 1015119.0 | 0.07 | longbridge-kline |
| 204 | 603119 | 2026-08-12 14:23 | 54.59 | 54.65 | 54.65 | 54.59 | 293.0 | 1600374.0 | 1600374.0 | 0.09 | longbridge-kline |
| 205 | 603119 | 2026-08-12 14:24 | 54.65 | 54.64 | 54.66 | 54.63 | 170.0 | 929003.0 | 929003.0 | -0.02 | longbridge-kline |
| 206 | 603119 | 2026-08-12 14:25 | 54.64 | 54.62 | 54.64 | 54.62 | 221.0 | 1207248.0 | 1207248.0 | -0.04 | longbridge-kline |
| 207 | 603119 | 2026-08-12 14:26 | 54.62 | 54.69 | 54.69 | 54.62 | 230.0 | 1257297.0 | 1257297.0 | 0.13 | longbridge-kline |
| 208 | 603119 | 2026-08-12 14:27 | 54.7 | 54.72 | 54.73 | 54.7 | 271.0 | 1482713.0 | 1482713.0 | 0.05 | longbridge-kline |
| 209 | 603119 | 2026-08-12 14:28 | 54.72 | 54.72 | 54.75 | 54.72 | 215.0 | 1176751.0 | 1176751.0 | 0.0 | longbridge-kline |
| 210 | 603119 | 2026-08-12 14:29 | 54.76 | 54.77 | 54.81 | 54.72 | 375.0 | 2053675.0 | 2053675.0 | 0.09 | longbridge-kline |
| 211 | 603119 | 2026-08-12 14:30 | 54.76 | 54.7 | 54.78 | 54.7 | 651.0 | 3562418.0 | 3562418.0 | -0.13 | longbridge-kline |
| 212 | 603119 | 2026-08-12 14:31 | 54.69 | 54.67 | 54.71 | 54.65 | 354.0 | 1935573.0 | 1935573.0 | -0.05 | longbridge-kline |
| 213 | 603119 | 2026-08-12 14:32 | 54.67 | 54.65 | 54.68 | 54.65 | 170.0 | 929412.0 | 929412.0 | -0.04 | longbridge-kline |
| 214 | 603119 | 2026-08-12 14:33 | 54.65 | 54.58 | 54.66 | 54.58 | 258.0 | 1409192.0 | 1409192.0 | -0.13 | longbridge-kline |
| 215 | 603119 | 2026-08-12 14:34 | 54.58 | 54.65 | 54.65 | 54.56 | 305.0 | 1665487.0 | 1665487.0 | 0.13 | longbridge-kline |
| 216 | 603119 | 2026-08-12 14:35 | 54.65 | 54.65 | 54.66 | 54.62 | 187.0 | 1021881.0 | 1021881.0 | 0.0 | longbridge-kline |
| 217 | 603119 | 2026-08-12 14:36 | 54.65 | 54.62 | 54.66 | 54.62 | 264.0 | 1442500.0 | 1442500.0 | -0.05 | longbridge-kline |
| 218 | 603119 | 2026-08-12 14:37 | 54.62 | 54.65 | 54.65 | 54.62 | 254.0 | 1387958.0 | 1387958.0 | 0.05 | longbridge-kline |
| 219 | 603119 | 2026-08-12 14:38 | 54.6 | 54.63 | 54.65 | 54.6 | 323.0 | 1764097.0 | 1764097.0 | -0.04 | longbridge-kline |
| 220 | 603119 | 2026-08-12 14:39 | 54.64 | 54.67 | 54.67 | 54.63 | 227.0 | 1240587.0 | 1240587.0 | 0.07 | longbridge-kline |
| 221 | 603119 | 2026-08-12 14:40 | 54.69 | 54.67 | 54.7 | 54.66 | 438.0 | 2395003.0 | 2395003.0 | 0.0 | longbridge-kline |
| 222 | 603119 | 2026-08-12 14:41 | 54.67 | 54.68 | 54.68 | 54.65 | 289.0 | 1579916.0 | 1579916.0 | 0.02 | longbridge-kline |
| 223 | 603119 | 2026-08-12 14:42 | 54.66 | 54.67 | 54.68 | 54.64 | 356.0 | 1946189.0 | 1946189.0 | -0.02 | longbridge-kline |
| 224 | 603119 | 2026-08-12 14:43 | 54.69 | 54.71 | 54.71 | 54.67 | 372.0 | 2034534.0 | 2034534.0 | 0.07 | longbridge-kline |
| 225 | 603119 | 2026-08-12 14:44 | 54.7 | 54.74 | 54.76 | 54.7 | 513.0 | 2807257.0 | 2807257.0 | 0.05 | longbridge-kline |
| 226 | 603119 | 2026-08-12 14:45 | 54.75 | 54.69 | 54.78 | 54.67 | 931.0 | 5094380.0 | 5094380.0 | -0.09 | longbridge-kline |
| 227 | 603119 | 2026-08-12 14:46 | 54.7 | 54.68 | 54.71 | 54.67 | 691.0 | 3778697.0 | 3778697.0 | -0.02 | longbridge-kline |
| 228 | 603119 | 2026-08-12 14:47 | 54.67 | 54.63 | 54.67 | 54.62 | 812.0 | 4437645.0 | 4437645.0 | -0.09 | longbridge-kline |
| 229 | 603119 | 2026-08-12 14:48 | 54.66 | 54.63 | 54.66 | 54.62 | 521.0 | 2846941.0 | 2846941.0 | 0.0 | longbridge-kline |
| 230 | 603119 | 2026-08-12 14:49 | 54.63 | 54.61 | 54.64 | 54.61 | 737.0 | 4026084.0 | 4026084.0 | -0.04 | longbridge-kline |
| 231 | 603119 | 2026-08-12 14:50 | 54.61 | 54.6 | 54.61 | 54.6 | 1024.0 | 5591381.0 | 5591381.0 | -0.02 | longbridge-kline |
| 232 | 603119 | 2026-08-12 14:51 | 54.6 | 54.61 | 54.62 | 54.59 | 530.0 | 2894036.0 | 2894036.0 | 0.02 | longbridge-kline |
| 233 | 603119 | 2026-08-12 14:52 | 54.59 | 54.6 | 54.61 | 54.59 | 818.0 | 4466250.0 | 4466250.0 | -0.02 | longbridge-kline |
| 234 | 603119 | 2026-08-12 14:53 | 54.59 | 54.6 | 54.6 | 54.58 | 831.0 | 4536293.0 | 4536293.0 | 0.0 | longbridge-kline |
| 235 | 603119 | 2026-08-12 14:54 | 54.59 | 54.63 | 54.66 | 54.57 | 1202.0 | 6563317.0 | 6563317.0 | 0.05 | longbridge-kline |
| 236 | 603119 | 2026-08-12 14:55 | 54.63 | 54.65 | 54.65 | 54.61 | 724.0 | 3955638.0 | 3955638.0 | 0.04 | longbridge-kline |
| 237 | 603119 | 2026-08-12 14:56 | 54.66 | 54.77 | 54.79 | 54.66 | 1268.0 | 6941778.0 | 6941778.0 | 0.22 | longbridge-kline |
| 238 | 603119 | 2026-08-12 14:57 | 54.77 | 54.77 | 54.77 | 54.77 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 603119 | 2026-08-12 14:58 | 54.77 | 54.77 | 54.77 | 54.77 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 603119 | 2026-08-12 14:59 | 54.77 | 54.77 | 54.77 | 54.77 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 603119 | 2026-08-12 15:00 | 54.75 | 54.75 | 54.75 | 54.75 | 1638.0 | 8968050.0 | 8968050.0 | -0.04 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 603119 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-12T18:08:08 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603119 | 20260806 15:00 | 53.1 | 53.6 | 54.4 | 52.11 | 107944.0 | 578004070.0 | 578004070.0 | -0.2 | daily-kline-proxy |
| 2 | 603119 | 20260807 15:00 | 54.15 | 54.49 | 54.56 | 52.53 | 87743.0 | 472203336.0 | 472203336.0 | 1.66 | daily-kline-proxy |
| 3 | 603119 | 20260810 15:00 | 54.86 | 53.8 | 54.87 | 52.7 | 98153.0 | 525962649.0 | 525962649.0 | -1.27 | daily-kline-proxy |
| 4 | 603119 | 20260811 15:00 | 54.26 | 56.46 | 57.2 | 52.86 | 204489.0 | 1133887603.0 | 1133887603.0 | 4.94 | daily-kline-proxy |
| 5 | 603119 | 20260812 15:00 | 56.13 | 54.75 | 56.34 | 54.38 | 110632.0 | 610176368.0 | 610176368.0 | -3.03 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 54.75 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 1.3688 |

###### support

- 数量：3

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 53.11 | 51.7412 | 54.4787 | 摆动低点 | 中 | 59 | 2026-04-03 | 15 | 0.72 | 6.31 | 3.0 |
| 2 | 41.87 | 40.5012 | 43.2387 | 摆动低点 | 中 | 54 | 2026-07-30 | 1 | 0.67 | 28.28 | 23.53 |
| 3 | 49.9735 | 48.6048 | 51.3422 | 均线共振区 | 中 | 47 | 近20日 | 7 | 0.73 | 12.98 | 8.72 |

###### 第 1 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约6.3%
- 5. 距离现价约3.0%

###### 第 2 项嵌套字段

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约28.3%
- 5. 距离现价约23.5%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰7次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约13.0%
- 5. 距离现价约8.7%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 62.5147 | 61.1459 | 63.8834 | 均线共振区 | 强 | 73 | 近60日 | 16 | 1.09 | 19.06 | 14.18 |
| 2 | 64.8576 | 63.4889 | 66.2264 | 摆动高点 | 强 | 72 | 2026-06-01 | 23 | 1.04 | 21.98 | 18.46 |
| 3 | 56.7286 | 55.3599 | 58.0974 | 成交密集区 | 中 | 70 | 2026-08-11 | 27 | 0.77 | 15.42 | 3.61 |
| 4 | 67.4235 | 66.0547 | 68.7922 | 均线共振区 | 中 | 66 | 近250日 | 27 | 1.15 | 18.11 | 23.15 |
| 5 | 72.1541 | 70.7854 | 73.5229 | 成交密集区 | 中 | 59 | 2026-07-06 | 34 | 1.34 | 21.1 | 31.79 |
| 6 | 69.7924 | 68.4237 | 71.1612 | 成交密集区 | 中 | 56 | 2026-07-02 | 36 | 1.34 | 18.43 | 27.47 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 跌破低点反压
- 2. 成交密集区
- 3. MA60
- 4. MA120

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、MA60
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约19.1%
- 5. 距离现价约14.2%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 向下缺口下沿
- 4. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、向下缺口下沿
- 2. 近126根K线触碰23次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约22.0%
- 5. 距离现价约18.5%

###### 第 3 项嵌套字段

###### sources

- 数量：5

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

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、20日高点
- 2. 近126根K线触碰27次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约15.4%
- 5. 距离现价约3.6%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 成交密集区
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、MA250
- 2. 近126根K线触碰27次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约18.1%
- 5. 距离现价约23.1%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 成交密集区
- 2. 向下缺口下沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向下缺口下沿
- 2. 近126根K线触碰34次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大回落约21.1%
- 5. 距离现价约31.8%

###### 第 6 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36次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大回落约18.4%
- 5. 距离现价约27.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 85.9 |
| `low` | 41.87 |
| `high_date` | 2026-05-26 |
| `low_date` | 2026-07-30 |
| `position_pct` | 29.25 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241224 | 15.764 |
| 2 | 20241225 | 15.806 |
| 3 | 20241226 | 16.12 |
| 4 | 20241227 | 16.396 |
| 5 | 20241230 | 16.732 |
| 6 | 20241231 | 16.858 |
| 7 | 20250102 | 17.032 |
| 8 | 20250103 | 16.844 |
| 9 | 20250106 | 16.568 |
| 10 | 20250107 | 16.31 |
| 11 | 20250108 | 16.164 |
| 12 | 20250109 | 16.204 |
| 13 | 20250110 | 16.412 |
| 14 | 20250113 | 16.874 |
| 15 | 20250114 | 17.416 |
| 16 | 20250115 | 17.876 |
| 17 | 20250116 | 18.108 |
| 18 | 20250117 | 18.286 |
| 19 | 20250120 | 18.346 |
| 20 | 20250121 | 18.51 |
| 21 | 20250122 | 18.704 |
| 22 | 20250123 | 19.026 |
| 23 | 20250124 | 19.584 |
| 24 | 20250127 | 19.97 |
| 25 | 20250205 | 20.142 |
| 26 | 20250206 | 20.694 |
| 27 | 20250207 | 21.04 |
| 28 | 20250210 | 21.632 |
| 29 | 20250211 | 22.248 |
| 30 | 20250212 | 22.986 |
| 31 | 20250213 | 23.086 |
| 32 | 20250214 | 23.386 |
| 33 | 20250217 | 23.714 |
| 34 | 20250218 | 23.908 |
| 35 | 20250219 | 24.428 |
| 36 | 20250220 | 25.358 |
| 37 | 20250221 | 26.238 |
| 38 | 20250224 | 26.534 |
| 39 | 20250225 | 26.992 |
| 40 | 20250226 | 27.332 |
| 41 | 20250227 | 27.364 |
| 42 | 20250228 | 26.85 |
| 43 | 20250303 | 26.314 |
| 44 | 20250304 | 25.78 |
| 45 | 20250305 | 25.148 |
| 46 | 20250306 | 25.002 |
| 47 | 20250307 | 25.804 |
| 48 | 20250310 | 26.632 |
| 49 | 20250311 | 27.164 |
| 50 | 20250312 | 27.41 |
| 51 | 20250313 | 26.894 |
| 52 | 20250314 | 26.476 |
| 53 | 20250317 | 26.384 |
| 54 | 20250318 | 26.682 |
| 55 | 20250319 | 27.296 |
| 56 | 20250320 | 28.852 |
| 57 | 20250321 | 29.598 |
| 58 | 20250324 | 30.054 |
| 59 | 20250325 | 30.162 |
| 60 | 20250326 | 30.284 |
| 61 | 20250327 | 30.142 |
| 62 | 20250328 | 30.158 |
| 63 | 20250331 | 30.14 |
| 64 | 20250401 | 30.16 |
| 65 | 20250402 | 30.438 |
| 66 | 20250403 | 30.116 |
| 67 | 20250407 | 29.356 |
| 68 | 20250408 | 28.17 |
| 69 | 20250409 | 27.312 |
| 70 | 20250410 | 26.23 |
| 71 | 20250411 | 25.602 |
| 72 | 20250414 | 25.79 |
| 73 | 20250415 | 26.808 |
| 74 | 20250416 | 27.502 |
| 75 | 20250417 | 27.686 |
| 76 | 20250418 | 27.832 |
| 77 | 20250421 | 28.314 |
| 78 | 20250422 | 28.408 |
| 79 | 20250423 | 29.306 |
| 80 | 20250424 | 31.014 |
| 81 | 20250425 | 32.698 |
| 82 | 20250428 | 33.51 |
| 83 | 20250429 | 34.446 |
| 84 | 20250430 | 35.272 |
| 85 | 20250506 | 35.416 |
| 86 | 20250507 | 35.754 |
| 87 | 20250508 | 36.198 |
| 88 | 20250509 | 36.002 |
| 89 | 20250512 | 35.436 |
| 90 | 20250513 | 35.056 |
| 91 | 20250514 | 34.592 |
| 92 | 20250515 | 34.268 |
| 93 | 20250516 | 34.524 |
| 94 | 20250519 | 34.29 |
| 95 | 20250520 | 33.856 |
| 96 | 20250521 | 33.708 |
| 97 | 20250522 | 33.508 |
| 98 | 20250523 | 33.388 |
| 99 | 20250526 | 33.378 |
| 100 | 20250527 | 33.38 |
| 101 | 20250528 | 33.124 |
| 102 | 20250529 | 32.888 |
| 103 | 20250530 | 32.358 |
| 104 | 20250603 | 32.034 |
| 105 | 20250604 | 31.998 |
| 106 | 20250605 | 32.16 |
| 107 | 20250606 | 32.31 |
| 108 | 20250609 | 32.48 |
| 109 | 20250610 | 32.334 |
| 110 | 20250611 | 31.922 |
| 111 | 20250612 | 31.77 |
| 112 | 20250613 | 31.492 |
| 113 | 20250616 | 31.37 |
| 114 | 20250617 | 31.514 |
| 115 | 20250618 | 32.084 |
| 116 | 20250619 | 31.954 |
| 117 | 20250620 | 31.416 |
| 118 | 20250623 | 31.084 |
| 119 | 20250624 | 31.46 |
| 120 | 20250625 | 31.732 |
| 121 | 20250626 | 32.144 |
| 122 | 20250627 | 33.102 |
| 123 | 20250630 | 34.214 |
| 124 | 20250701 | 34.564 |
| 125 | 20250702 | 34.27 |
| 126 | 20250703 | 33.994 |
| 127 | 20250704 | 33.67 |
| 128 | 20250707 | 32.782 |
| 129 | 20250708 | 32.246 |
| 130 | 20250709 | 31.976 |
| 131 | 20250710 | 31.612 |
| 132 | 20250711 | 31.514 |
| 133 | 20250714 | 32.0 |
| 134 | 20250715 | 32.536 |
| 135 | 20250716 | 33.826 |
| 136 | 20250717 | 35.766 |
| 137 | 20250718 | 37.556 |
| 138 | 20250721 | 38.736 |
| 139 | 20250722 | 39.624 |
| 140 | 20250723 | 40.39 |
| 141 | 20250724 | 40.39 |
| 142 | 20250725 | 40.602 |
| 143 | 20250728 | 41.136 |
| 144 | 20250729 | 41.804 |
| 145 | 20250730 | 41.806 |
| 146 | 20250731 | 42.234 |
| 147 | 20250801 | 42.228 |
| 148 | 20250804 | 43.042 |
| 149 | 20250805 | 44.156 |
| 150 | 20250806 | 45.756 |
| 151 | 20250807 | 47.344 |
| 152 | 20250808 | 48.894 |
| 153 | 20250811 | 49.22 |
| 154 | 20250812 | 49.29 |
| 155 | 20250813 | 49.046 |
| 156 | 20250814 | 48.268 |
| 157 | 20250815 | 47.794 |
| 158 | 20250818 | 47.594 |
| 159 | 20250819 | 47.986 |
| 160 | 20250820 | 48.182 |
| 161 | 20250821 | 48.536 |
| 162 | 20250822 | 49.446 |
| 163 | 20250825 | 51.324 |
| 164 | 20250826 | 52.106 |
| 165 | 20250827 | 52.892 |
| 166 | 20250828 | 53.934 |
| 167 | 20250829 | 55.264 |
| 168 | 20250901 | 56.086 |
| 169 | 20250902 | 58.492 |
| 170 | 20250903 | 61.552 |
| 171 | 20250904 | 63.118 |
| 172 | 20250905 | 63.688 |
| 173 | 20250908 | 65.136 |
| 174 | 20250909 | 66.514 |
| 175 | 20250910 | 68.3 |
| 176 | 20250911 | 71.572 |
| 177 | 20250912 | 74.332 |
| 178 | 20250915 | 76.842 |
| 179 | 20250916 | 78.668 |
| 180 | 20250917 | 79.55 |
| 181 | 20250918 | 81.612 |
| 182 | 20250919 | 82.966 |
| 183 | 20250922 | 84.018 |
| 184 | 20250923 | 84.036 |
| 185 | 20250924 | 84.234 |
| 186 | 20250925 | 83.314 |
| 187 | 20250926 | 83.346 |
| 188 | 20250929 | 83.23 |
| 189 | 20250930 | 84.056 |
| 190 | 20251009 | 83.61 |
| 191 | 20251010 | 82.764 |
| 192 | 20251013 | 81.294 |
| 193 | 20251014 | 77.886 |
| 194 | 20251015 | 75.004 |
| 195 | 20251016 | 73.052 |
| 196 | 20251017 | 70.992 |
| 197 | 20251020 | 70.164 |
| 198 | 20251021 | 70.89 |
| 199 | 20251022 | 71.018 |
| 200 | 20251023 | 70.744 |
| 201 | 20251024 | 71.836 |
| 202 | 20251027 | 72.674 |
| 203 | 20251028 | 73.496 |
| 204 | 20251029 | 74.27 |
| 205 | 20251030 | 75.11 |
| 206 | 20251031 | 75.508 |
| 207 | 20251103 | 75.706 |
| 208 | 20251104 | 74.814 |
| 209 | 20251105 | 74.108 |
| 210 | 20251106 | 74.478 |
| 211 | 20251107 | 73.12 |
| 212 | 20251110 | 70.616 |
| 213 | 20251111 | 69.414 |
| 214 | 20251112 | 67.678 |
| 215 | 20251113 | 65.26 |
| 216 | 20251114 | 64.194 |
| 217 | 20251117 | 64.862 |
| 218 | 20251118 | 65.268 |
| 219 | 20251119 | 65.878 |
| 220 | 20251120 | 66.314 |
| 221 | 20251121 | 67.298 |
| 222 | 20251124 | 67.878 |
| 223 | 20251125 | 68.036 |
| 224 | 20251126 | 68.758 |
| 225 | 20251127 | 69.756 |
| 226 | 20251128 | 69.886 |
| 227 | 20251201 | 70.656 |
| 228 | 20251202 | 71.218 |
| 229 | 20251203 | 71.04 |
| 230 | 20251204 | 71.684 |
| 231 | 20251205 | 72.418 |
| 232 | 20251208 | 72.646 |
| 233 | 20251209 | 73.594 |
| 234 | 20251210 | 75.066 |
| 235 | 20251211 | 75.144 |
| 236 | 20251212 | 75.172 |
| 237 | 20251215 | 74.28 |
| 238 | 20251216 | 73.24 |
| 239 | 20251217 | 71.88 |
| 240 | 20251218 | 70.728 |
| 241 | 20251219 | 69.738 |
| 242 | 20251222 | 69.9 |
| 243 | 20251223 | 69.7 |
| 244 | 20251224 | 69.418 |
| 245 | 20251225 | 70.886 |
| 246 | 20251226 | 72.934 |
| 247 | 20251229 | 75.23 |
| 248 | 20251230 | 79.516 |
| 249 | 20251231 | 83.43 |
| 250 | 20260105 | 86.044 |
| 251 | 20260106 | 87.36 |
| 252 | 20260107 | 87.882 |
| 253 | 20260108 | 86.11 |
| 254 | 20260109 | 85.506 |
| 255 | 20260112 | 85.82 |
| 256 | 20260113 | 86.656 |
| 257 | 20260114 | 87.268 |
| 258 | 20260115 | 88.01 |
| 259 | 20260116 | 89.15 |
| 260 | 20260119 | 89.132 |
| 261 | 20260120 | 88.692 |
| 262 | 20260121 | 89.698 |
| 263 | 20260122 | 90.69 |
| 264 | 20260123 | 91.126 |
| 265 | 20260126 | 89.838 |
| 266 | 20260127 | 89.342 |
| 267 | 20260128 | 86.816 |
| 268 | 20260129 | 84.406 |
| 269 | 20260130 | 81.896 |
| 270 | 20260202 | 81.0 |
| 271 | 20260203 | 80.012 |
| 272 | 20260204 | 79.68 |
| 273 | 20260205 | 79.202 |
| 274 | 20260206 | 78.696 |
| 275 | 20260209 | 78.126 |
| 276 | 20260210 | 77.494 |
| 277 | 20260211 | 77.044 |
| 278 | 20260212 | 77.13 |
| 279 | 20260213 | 76.688 |
| 280 | 20260224 | 75.862 |
| 281 | 20260225 | 75.018 |
| 282 | 20260226 | 74.17 |
| 283 | 20260227 | 73.282 |
| 284 | 20260302 | 72.0 |
| 285 | 20260303 | 70.814 |
| 286 | 20260304 | 69.414 |
| 287 | 20260305 | 68.284 |
| 288 | 20260306 | 67.164 |
| 289 | 20260309 | 65.982 |
| 290 | 20260310 | 66.394 |
| 291 | 20260311 | 66.626 |
| 292 | 20260312 | 66.636 |
| 293 | 20260313 | 66.198 |
| 294 | 20260316 | 65.768 |
| 295 | 20260317 | 64.162 |
| 296 | 20260318 | 62.906 |
| 297 | 20260319 | 61.21 |
| 298 | 20260320 | 59.812 |
| 299 | 20260323 | 58.272 |
| 300 | 20260324 | 56.972 |
| 301 | 20260325 | 56.064 |
| 302 | 20260326 | 55.89 |
| 303 | 20260327 | 55.918 |
| 304 | 20260330 | 56.512 |
| 305 | 20260331 | 56.784 |
| 306 | 20260401 | 56.846 |
| 307 | 20260402 | 56.33 |
| 308 | 20260403 | 55.66 |
| 309 | 20260407 | 55.142 |
| 310 | 20260408 | 55.542 |
| 311 | 20260409 | 55.522 |
| 312 | 20260410 | 56.078 |
| 313 | 20260413 | 56.798 |
| 314 | 20260414 | 57.732 |
| 315 | 20260415 | 58.15 |
| 316 | 20260416 | 59.018 |
| 317 | 20260417 | 59.618 |
| 318 | 20260420 | 59.858 |
| 319 | 20260421 | 60.324 |
| 320 | 20260422 | 60.62 |
| 321 | 20260423 | 60.316 |
| 322 | 20260424 | 60.236 |
| 323 | 20260427 | 60.322 |
| 324 | 20260428 | 59.414 |
| 325 | 20260429 | 58.648 |
| 326 | 20260430 | 59.376 |
| 327 | 20260506 | 60.28 |
| 328 | 20260507 | 62.038 |
| 329 | 20260508 | 64.844 |
| 330 | 20260511 | 67.356 |
| 331 | 20260512 | 68.79 |
| 332 | 20260513 | 70.274 |
| 333 | 20260514 | 70.516 |
| 334 | 20260515 | 70.854 |
| 335 | 20260518 | 71.834 |
| 336 | 20260519 | 72.59 |
| 337 | 20260520 | 73.584 |
| 338 | 20260521 | 75.81 |
| 339 | 20260522 | 77.238 |
| 340 | 20260525 | 78.896 |
| 341 | 20260526 | 80.488 |
| 342 | 20260527 | 79.906 |
| 343 | 20260528 | 77.864 |
| 344 | 20260529 | 75.054 |
| 345 | 20260601 | 71.89 |
| 346 | 20260602 | 68.584 |
| 347 | 20260603 | 67.846 |
| 348 | 20260604 | 68.512 |
| 349 | 20260605 | 70.082 |
| 350 | 20260608 | 71.082 |
| 351 | 20260609 | 72.528 |
| 352 | 20260610 | 72.508 |
| 353 | 20260611 | 72.048 |
| 354 | 20260612 | 72.108 |
| 355 | 20260615 | 72.18 |
| 356 | 20260616 | 72.22 |
| 357 | 20260617 | 72.462 |
| 358 | 20260618 | 73.342 |
| 359 | 20260622 | 72.624 |
| 360 | 20260623 | 71.742 |
| 361 | 20260624 | 70.754 |
| 362 | 20260625 | 69.816 |
| 363 | 20260626 | 67.62 |
| 364 | 20260629 | 66.502 |
| 365 | 20260630 | 66.09 |
| 366 | 20260701 | 66.166 |
| 367 | 20260702 | 66.692 |
| 368 | 20260703 | 68.77 |
| 369 | 20260706 | 69.722 |
| 370 | 20260707 | 69.854 |
| 371 | 20260708 | 68.214 |
| 372 | 20260709 | 66.716 |
| 373 | 20260710 | 63.952 |
| 374 | 20260713 | 61.51 |
| 375 | 20260714 | 59.496 |
| 376 | 20260715 | 58.47 |
| 377 | 20260716 | 57.122 |
| 378 | 20260717 | 55.044 |
| 379 | 20260720 | 53.238 |
| 380 | 20260721 | 51.674 |
| 381 | 20260722 | 50.228 |
| 382 | 20260723 | 48.888 |
| 383 | 20260724 | 48.144 |
| 384 | 20260727 | 47.98 |
| 385 | 20260728 | 47.182 |
| 386 | 20260729 | 46.458 |
| 387 | 20260730 | 45.296 |
| 388 | 20260731 | 45.072 |
| 389 | 20260803 | 45.324 |
| 390 | 20260804 | 46.718 |
| 391 | 20260805 | 48.588 |
| 392 | 20260806 | 50.788 |
| 393 | 20260807 | 52.534 |
| 394 | 20260810 | 53.538 |
| 395 | 20260811 | 54.412 |
| 396 | 20260812 | 54.62 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241231 | 16.311 |
| 2 | 20250102 | 16.419 |
| 3 | 20250103 | 16.482 |
| 4 | 20250106 | 16.482 |
| 5 | 20250107 | 16.521 |
| 6 | 20250108 | 16.511 |
| 7 | 20250109 | 16.618 |
| 8 | 20250110 | 16.628 |
| 9 | 20250113 | 16.721 |
| 10 | 20250114 | 16.863 |
| 11 | 20250115 | 17.02 |
| 12 | 20250116 | 17.156 |
| 13 | 20250117 | 17.349 |
| 14 | 20250120 | 17.61 |
| 15 | 20250121 | 17.963 |
| 16 | 20250122 | 18.29 |
| 17 | 20250123 | 18.567 |
| 18 | 20250124 | 18.935 |
| 19 | 20250127 | 19.158 |
| 20 | 20250205 | 19.326 |
| 21 | 20250206 | 19.699 |
| 22 | 20250207 | 20.033 |
| 23 | 20250210 | 20.608 |
| 24 | 20250211 | 21.109 |
| 25 | 20250212 | 21.564 |
| 26 | 20250213 | 21.89 |
| 27 | 20250214 | 22.213 |
| 28 | 20250217 | 22.673 |
| 29 | 20250218 | 23.078 |
| 30 | 20250219 | 23.707 |
| 31 | 20250220 | 24.222 |
| 32 | 20250221 | 24.812 |
| 33 | 20250224 | 25.124 |
| 34 | 20250225 | 25.45 |
| 35 | 20250226 | 25.88 |
| 36 | 20250227 | 26.361 |
| 37 | 20250228 | 26.544 |
| 38 | 20250303 | 26.424 |
| 39 | 20250304 | 26.386 |
| 40 | 20250305 | 26.24 |
| 41 | 20250306 | 26.183 |
| 42 | 20250307 | 26.327 |
| 43 | 20250310 | 26.473 |
| 44 | 20250311 | 26.472 |
| 45 | 20250312 | 26.279 |
| 46 | 20250313 | 25.948 |
| 47 | 20250314 | 26.14 |
| 48 | 20250317 | 26.508 |
| 49 | 20250318 | 26.923 |
| 50 | 20250319 | 27.353 |
| 51 | 20250320 | 27.873 |
| 52 | 20250321 | 28.037 |
| 53 | 20250324 | 28.219 |
| 54 | 20250325 | 28.422 |
| 55 | 20250326 | 28.79 |
| 56 | 20250327 | 29.497 |
| 57 | 20250328 | 29.878 |
| 58 | 20250331 | 30.097 |
| 59 | 20250401 | 30.161 |
| 60 | 20250402 | 30.361 |
| 61 | 20250403 | 30.129 |
| 62 | 20250407 | 29.757 |
| 63 | 20250408 | 29.155 |
| 64 | 20250409 | 28.736 |
| 65 | 20250410 | 28.334 |
| 66 | 20250411 | 27.859 |
| 67 | 20250414 | 27.573 |
| 68 | 20250415 | 27.489 |
| 69 | 20250416 | 27.407 |
| 70 | 20250417 | 26.958 |
| 71 | 20250418 | 26.717 |
| 72 | 20250421 | 27.052 |
| 73 | 20250422 | 27.608 |
| 74 | 20250423 | 28.404 |
| 75 | 20250424 | 29.35 |
| 76 | 20250425 | 30.265 |
| 77 | 20250428 | 30.912 |
| 78 | 20250429 | 31.427 |
| 79 | 20250430 | 32.289 |
| 80 | 20250506 | 33.215 |
| 81 | 20250507 | 34.226 |
| 82 | 20250508 | 34.854 |
| 83 | 20250509 | 35.224 |
| 84 | 20250512 | 35.354 |
| 85 | 20250513 | 35.236 |
| 86 | 20250514 | 35.173 |
| 87 | 20250515 | 35.233 |
| 88 | 20250516 | 35.263 |
| 89 | 20250519 | 34.863 |
| 90 | 20250520 | 34.456 |
| 91 | 20250521 | 34.15 |
| 92 | 20250522 | 33.888 |
| 93 | 20250523 | 33.956 |
| 94 | 20250526 | 33.834 |
| 95 | 20250527 | 33.618 |
| 96 | 20250528 | 33.416 |
| 97 | 20250529 | 33.198 |
| 98 | 20250530 | 32.873 |
| 99 | 20250603 | 32.706 |
| 100 | 20250604 | 32.689 |
| 101 | 20250605 | 32.642 |
| 102 | 20250606 | 32.599 |
| 103 | 20250609 | 32.419 |
| 104 | 20250610 | 32.184 |
| 105 | 20250611 | 31.96 |
| 106 | 20250612 | 31.965 |
| 107 | 20250613 | 31.901 |
| 108 | 20250616 | 31.925 |
| 109 | 20250617 | 31.924 |
| 110 | 20250618 | 32.003 |
| 111 | 20250619 | 31.862 |
| 112 | 20250620 | 31.454 |
| 113 | 20250623 | 31.227 |
| 114 | 20250624 | 31.487 |
| 115 | 20250625 | 31.908 |
| 116 | 20250626 | 32.049 |
| 117 | 20250627 | 32.259 |
| 118 | 20250630 | 32.649 |
| 119 | 20250701 | 33.012 |
| 120 | 20250702 | 33.001 |
| 121 | 20250703 | 33.069 |
| 122 | 20250704 | 33.386 |
| 123 | 20250707 | 33.498 |
| 124 | 20250708 | 33.405 |
| 125 | 20250709 | 33.123 |
| 126 | 20250710 | 32.803 |
| 127 | 20250711 | 32.592 |
| 128 | 20250714 | 32.391 |
| 129 | 20250715 | 32.391 |
| 130 | 20250716 | 32.901 |
| 131 | 20250717 | 33.689 |
| 132 | 20250718 | 34.535 |
| 133 | 20250721 | 35.368 |
| 134 | 20250722 | 36.08 |
| 135 | 20250723 | 37.108 |
| 136 | 20250724 | 38.078 |
| 137 | 20250725 | 39.079 |
| 138 | 20250728 | 39.936 |
| 139 | 20250729 | 40.714 |
| 140 | 20250730 | 41.098 |
| 141 | 20250731 | 41.312 |
| 142 | 20250801 | 41.415 |
| 143 | 20250804 | 42.089 |
| 144 | 20250805 | 42.98 |
| 145 | 20250806 | 43.781 |
| 146 | 20250807 | 44.789 |
| 147 | 20250808 | 45.561 |
| 148 | 20250811 | 46.131 |
| 149 | 20250812 | 46.723 |
| 150 | 20250813 | 47.401 |
| 151 | 20250814 | 47.806 |
| 152 | 20250815 | 48.344 |
| 153 | 20250818 | 48.407 |
| 154 | 20250819 | 48.638 |
| 155 | 20250820 | 48.614 |
| 156 | 20250821 | 48.402 |
| 157 | 20250822 | 48.62 |
| 158 | 20250825 | 49.459 |
| 159 | 20250826 | 50.046 |
| 160 | 20250827 | 50.537 |
| 161 | 20250828 | 51.235 |
| 162 | 20250829 | 52.355 |
| 163 | 20250901 | 53.705 |
| 164 | 20250902 | 55.299 |
| 165 | 20250903 | 57.222 |
| 166 | 20250904 | 58.526 |
| 167 | 20250905 | 59.476 |
| 168 | 20250908 | 60.611 |
| 169 | 20250909 | 62.503 |
| 170 | 20250910 | 64.926 |
| 171 | 20250911 | 67.345 |
| 172 | 20250912 | 69.01 |
| 173 | 20250915 | 70.989 |
| 174 | 20250916 | 72.591 |
| 175 | 20250917 | 73.925 |
| 176 | 20250918 | 76.592 |
| 177 | 20250919 | 78.649 |
| 178 | 20250922 | 80.43 |
| 179 | 20250923 | 81.352 |
| 180 | 20250924 | 81.892 |
| 181 | 20250925 | 82.463 |
| 182 | 20250926 | 83.156 |
| 183 | 20250929 | 83.624 |
| 184 | 20250930 | 84.046 |
| 185 | 20251009 | 83.922 |
| 186 | 20251010 | 83.039 |
| 187 | 20251013 | 82.32 |
| 188 | 20251014 | 80.558 |
| 189 | 20251015 | 79.53 |
| 190 | 20251016 | 78.331 |
| 191 | 20251017 | 76.878 |
| 192 | 20251020 | 75.729 |
| 193 | 20251021 | 74.388 |
| 194 | 20251022 | 73.011 |
| 195 | 20251023 | 71.898 |
| 196 | 20251024 | 71.414 |
| 197 | 20251027 | 71.419 |
| 198 | 20251028 | 72.193 |
| 199 | 20251029 | 72.644 |
| 200 | 20251030 | 72.927 |
| 201 | 20251031 | 73.672 |
| 202 | 20251103 | 74.19 |
| 203 | 20251104 | 74.155 |
| 204 | 20251105 | 74.189 |
| 205 | 20251106 | 74.794 |
| 206 | 20251107 | 74.314 |
| 207 | 20251110 | 73.161 |
| 208 | 20251111 | 72.114 |
| 209 | 20251112 | 70.893 |
| 210 | 20251113 | 69.869 |
| 211 | 20251114 | 68.657 |
| 212 | 20251117 | 67.739 |
| 213 | 20251118 | 67.341 |
| 214 | 20251119 | 66.778 |
| 215 | 20251120 | 65.787 |
| 216 | 20251121 | 65.746 |
| 217 | 20251124 | 66.37 |
| 218 | 20251125 | 66.652 |
| 219 | 20251126 | 67.318 |
| 220 | 20251127 | 68.035 |
| 221 | 20251128 | 68.592 |
| 222 | 20251201 | 69.267 |
| 223 | 20251202 | 69.627 |
| 224 | 20251203 | 69.899 |
| 225 | 20251204 | 70.72 |
| 226 | 20251205 | 71.152 |
| 227 | 20251208 | 71.651 |
| 228 | 20251209 | 72.406 |
| 229 | 20251210 | 73.053 |
| 230 | 20251211 | 73.414 |
| 231 | 20251212 | 73.795 |
| 232 | 20251215 | 73.463 |
| 233 | 20251216 | 73.417 |
| 234 | 20251217 | 73.473 |
| 235 | 20251218 | 72.936 |
| 236 | 20251219 | 72.455 |
| 237 | 20251222 | 72.09 |
| 238 | 20251223 | 71.47 |
| 239 | 20251224 | 70.649 |
| 240 | 20251225 | 70.807 |
| 241 | 20251226 | 71.336 |
| 242 | 20251229 | 72.565 |
| 243 | 20251230 | 74.608 |
| 244 | 20251231 | 76.424 |
| 245 | 20260105 | 78.465 |
| 246 | 20260106 | 80.147 |
| 247 | 20260107 | 81.556 |
| 248 | 20260108 | 82.813 |
| 249 | 20260109 | 84.468 |
| 250 | 20260112 | 85.932 |
| 251 | 20260113 | 87.008 |
| 252 | 20260114 | 87.575 |
| 253 | 20260115 | 87.06 |
| 254 | 20260116 | 87.328 |
| 255 | 20260119 | 87.476 |
| 256 | 20260120 | 87.674 |
| 257 | 20260121 | 88.483 |
| 258 | 20260122 | 89.35 |
| 259 | 20260123 | 90.138 |
| 260 | 20260126 | 89.485 |
| 261 | 20260127 | 89.017 |
| 262 | 20260128 | 88.257 |
| 263 | 20260129 | 87.548 |
| 264 | 20260130 | 86.511 |
| 265 | 20260202 | 85.419 |
| 266 | 20260203 | 84.677 |
| 267 | 20260204 | 83.248 |
| 268 | 20260205 | 81.804 |
| 269 | 20260206 | 80.296 |
| 270 | 20260209 | 79.563 |
| 271 | 20260210 | 78.753 |
| 272 | 20260211 | 78.362 |
| 273 | 20260212 | 78.166 |
| 274 | 20260213 | 77.692 |
| 275 | 20260224 | 76.994 |
| 276 | 20260225 | 76.256 |
| 277 | 20260226 | 75.607 |
| 278 | 20260227 | 75.206 |
| 279 | 20260302 | 74.344 |
| 280 | 20260303 | 73.338 |
| 281 | 20260304 | 72.216 |
| 282 | 20260305 | 71.227 |
| 283 | 20260306 | 70.223 |
| 284 | 20260309 | 68.991 |
| 285 | 20260310 | 68.604 |
| 286 | 20260311 | 68.02 |
| 287 | 20260312 | 67.46 |
| 288 | 20260313 | 66.681 |
| 289 | 20260316 | 65.875 |
| 290 | 20260317 | 65.278 |
| 291 | 20260318 | 64.766 |
| 292 | 20260319 | 63.923 |
| 293 | 20260320 | 63.005 |
| 294 | 20260323 | 62.02 |
| 295 | 20260324 | 60.567 |
| 296 | 20260325 | 59.485 |
| 297 | 20260326 | 58.55 |
| 298 | 20260327 | 57.865 |
| 299 | 20260330 | 57.392 |
| 300 | 20260331 | 56.878 |
| 301 | 20260401 | 56.455 |
| 302 | 20260402 | 56.11 |
| 303 | 20260403 | 55.789 |
| 304 | 20260407 | 55.827 |
| 305 | 20260408 | 56.163 |
| 306 | 20260409 | 56.184 |
| 307 | 20260410 | 56.204 |
| 308 | 20260413 | 56.229 |
| 309 | 20260414 | 56.437 |
| 310 | 20260415 | 56.846 |
| 311 | 20260416 | 57.27 |
| 312 | 20260417 | 57.848 |
| 313 | 20260420 | 58.328 |
| 314 | 20260421 | 59.028 |
| 315 | 20260422 | 59.385 |
| 316 | 20260423 | 59.667 |
| 317 | 20260424 | 59.927 |
| 318 | 20260427 | 60.09 |
| 319 | 20260428 | 59.869 |
| 320 | 20260429 | 59.634 |
| 321 | 20260430 | 59.846 |
| 322 | 20260506 | 60.258 |
| 323 | 20260507 | 61.18 |
| 324 | 20260508 | 62.129 |
| 325 | 20260511 | 63.002 |
| 326 | 20260512 | 64.083 |
| 327 | 20260513 | 65.277 |
| 328 | 20260514 | 66.277 |
| 329 | 20260515 | 67.849 |
| 330 | 20260518 | 69.595 |
| 331 | 20260519 | 70.69 |
| 332 | 20260520 | 71.929 |
| 333 | 20260521 | 73.163 |
| 334 | 20260522 | 74.046 |
| 335 | 20260525 | 75.365 |
| 336 | 20260526 | 76.539 |
| 337 | 20260527 | 76.745 |
| 338 | 20260528 | 76.837 |
| 339 | 20260529 | 76.146 |
| 340 | 20260601 | 75.393 |
| 341 | 20260602 | 74.536 |
| 342 | 20260603 | 73.876 |
| 343 | 20260604 | 73.188 |
| 344 | 20260605 | 72.568 |
| 345 | 20260608 | 71.486 |
| 346 | 20260609 | 70.556 |
| 347 | 20260610 | 70.177 |
| 348 | 20260611 | 70.28 |
| 349 | 20260612 | 71.095 |
| 350 | 20260615 | 71.631 |
| 351 | 20260616 | 72.374 |
| 352 | 20260617 | 72.485 |
| 353 | 20260618 | 72.695 |
| 354 | 20260622 | 72.366 |
| 355 | 20260623 | 71.961 |
| 356 | 20260624 | 71.487 |
| 357 | 20260625 | 71.139 |
| 358 | 20260626 | 70.481 |
| 359 | 20260629 | 69.563 |
| 360 | 20260630 | 68.916 |
| 361 | 20260701 | 68.46 |
| 362 | 20260702 | 68.254 |
| 363 | 20260703 | 68.195 |
| 364 | 20260706 | 68.112 |
| 365 | 20260707 | 67.972 |
| 366 | 20260708 | 67.19 |
| 367 | 20260709 | 66.704 |
| 368 | 20260710 | 66.361 |
| 369 | 20260713 | 65.616 |
| 370 | 20260714 | 64.675 |
| 371 | 20260715 | 63.342 |
| 372 | 20260716 | 61.919 |
| 373 | 20260717 | 59.498 |
| 374 | 20260720 | 57.374 |
| 375 | 20260721 | 55.585 |
| 376 | 20260722 | 54.349 |
| 377 | 20260723 | 53.005 |
| 378 | 20260724 | 51.594 |
| 379 | 20260727 | 50.609 |
| 380 | 20260728 | 49.428 |
| 381 | 20260729 | 48.343 |
| 382 | 20260730 | 47.092 |
| 383 | 20260731 | 46.608 |
| 384 | 20260803 | 46.652 |
| 385 | 20260804 | 46.95 |
| 386 | 20260805 | 47.523 |
| 387 | 20260806 | 48.042 |
| 388 | 20260807 | 48.803 |
| 389 | 20260810 | 49.431 |
| 390 | 20260811 | 50.565 |
| 391 | 20260812 | 51.604 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250115 | 16.6655 |
| 2 | 20250116 | 16.7875 |
| 3 | 20250117 | 16.9155 |
| 4 | 20250120 | 17.046 |
| 5 | 20250121 | 17.242 |
| 6 | 20250122 | 17.4005 |
| 7 | 20250123 | 17.5925 |
| 8 | 20250124 | 17.7815 |
| 9 | 20250127 | 17.9395 |
| 10 | 20250205 | 18.0945 |
| 11 | 20250206 | 18.3595 |
| 12 | 20250207 | 18.5945 |
| 13 | 20250210 | 18.9785 |
| 14 | 20250211 | 19.3595 |
| 15 | 20250212 | 19.7635 |
| 16 | 20250213 | 20.09 |
| 17 | 20250214 | 20.39 |
| 18 | 20250217 | 20.804 |
| 19 | 20250218 | 21.118 |
| 20 | 20250219 | 21.5165 |
| 21 | 20250220 | 21.9605 |
| 22 | 20250221 | 22.4225 |
| 23 | 20250224 | 22.866 |
| 24 | 20250225 | 23.2795 |
| 25 | 20250226 | 23.722 |
| 26 | 20250227 | 24.1255 |
| 27 | 20250228 | 24.3785 |
| 28 | 20250303 | 24.5485 |
| 29 | 20250304 | 24.732 |
| 30 | 20250305 | 24.9735 |
| 31 | 20250306 | 25.2025 |
| 32 | 20250307 | 25.5695 |
| 33 | 20250310 | 25.7985 |
| 34 | 20250311 | 25.961 |
| 35 | 20250312 | 26.0795 |
| 36 | 20250313 | 26.1545 |
| 37 | 20250314 | 26.342 |
| 38 | 20250317 | 26.466 |
| 39 | 20250318 | 26.6545 |
| 40 | 20250319 | 26.7965 |
| 41 | 20250320 | 27.028 |
| 42 | 20250321 | 27.182 |
| 43 | 20250324 | 27.346 |
| 44 | 20250325 | 27.447 |
| 45 | 20250326 | 27.5345 |
| 46 | 20250327 | 27.7225 |
| 47 | 20250328 | 28.009 |
| 48 | 20250331 | 28.3025 |
| 49 | 20250401 | 28.542 |
| 50 | 20250402 | 28.857 |
| 51 | 20250403 | 29.001 |
| 52 | 20250407 | 28.897 |
| 53 | 20250408 | 28.687 |
| 54 | 20250409 | 28.579 |
| 55 | 20250410 | 28.562 |
| 56 | 20250411 | 28.678 |
| 57 | 20250414 | 28.7255 |
| 58 | 20250415 | 28.793 |
| 59 | 20250416 | 28.784 |
| 60 | 20250417 | 28.6595 |
| 61 | 20250418 | 28.423 |
| 62 | 20250421 | 28.4045 |
| 63 | 20250422 | 28.3815 |
| 64 | 20250423 | 28.57 |
| 65 | 20250424 | 28.842 |
| 66 | 20250425 | 29.062 |
| 67 | 20250428 | 29.2425 |
| 68 | 20250429 | 29.458 |
| 69 | 20250430 | 29.848 |
| 70 | 20250506 | 30.0865 |
| 71 | 20250507 | 30.4715 |
| 72 | 20250508 | 30.953 |
| 73 | 20250509 | 31.416 |
| 74 | 20250512 | 31.879 |
| 75 | 20250513 | 32.293 |
| 76 | 20250514 | 32.719 |
| 77 | 20250515 | 33.0725 |
| 78 | 20250516 | 33.345 |
| 79 | 20250519 | 33.576 |
| 80 | 20250520 | 33.8355 |
| 81 | 20250521 | 34.188 |
| 82 | 20250522 | 34.371 |
| 83 | 20250523 | 34.59 |
| 84 | 20250526 | 34.594 |
| 85 | 20250527 | 34.427 |
| 86 | 20250528 | 34.2945 |
| 87 | 20250529 | 34.2155 |
| 88 | 20250530 | 34.068 |
| 89 | 20250603 | 33.7845 |
| 90 | 20250604 | 33.5725 |
| 91 | 20250605 | 33.396 |
| 92 | 20250606 | 33.2435 |
| 93 | 20250609 | 33.1875 |
| 94 | 20250610 | 33.009 |
| 95 | 20250611 | 32.789 |
| 96 | 20250612 | 32.6905 |
| 97 | 20250613 | 32.5495 |
| 98 | 20250616 | 32.399 |
| 99 | 20250617 | 32.315 |
| 100 | 20250618 | 32.346 |
| 101 | 20250619 | 32.252 |
| 102 | 20250620 | 32.0265 |
| 103 | 20250623 | 31.823 |
| 104 | 20250624 | 31.8355 |
| 105 | 20250625 | 31.934 |
| 106 | 20250626 | 32.007 |
| 107 | 20250627 | 32.08 |
| 108 | 20250630 | 32.287 |
| 109 | 20250701 | 32.468 |
| 110 | 20250702 | 32.502 |
| 111 | 20250703 | 32.4655 |
| 112 | 20250704 | 32.42 |
| 113 | 20250707 | 32.3625 |
| 114 | 20250708 | 32.446 |
| 115 | 20250709 | 32.5155 |
| 116 | 20250710 | 32.426 |
| 117 | 20250711 | 32.4255 |
| 118 | 20250714 | 32.52 |
| 119 | 20250715 | 32.7015 |
| 120 | 20250716 | 32.951 |
| 121 | 20250717 | 33.379 |
| 122 | 20250718 | 33.9605 |
| 123 | 20250721 | 34.433 |
| 124 | 20250722 | 34.7425 |
| 125 | 20250723 | 35.1155 |
| 126 | 20250724 | 35.4405 |
| 127 | 20250725 | 35.8355 |
| 128 | 20250728 | 36.1635 |
| 129 | 20250729 | 36.5525 |
| 130 | 20250730 | 36.9995 |
| 131 | 20250731 | 37.5005 |
| 132 | 20250801 | 37.975 |
| 133 | 20250804 | 38.7285 |
| 134 | 20250805 | 39.53 |
| 135 | 20250806 | 40.4445 |
| 136 | 20250807 | 41.4335 |
| 137 | 20250808 | 42.32 |
| 138 | 20250811 | 43.0335 |
| 139 | 20250812 | 43.7185 |
| 140 | 20250813 | 44.2495 |
| 141 | 20250814 | 44.559 |
| 142 | 20250815 | 44.8795 |
| 143 | 20250818 | 45.248 |
| 144 | 20250819 | 45.809 |
| 145 | 20250820 | 46.1975 |
| 146 | 20250821 | 46.5955 |
| 147 | 20250822 | 47.0905 |
| 148 | 20250825 | 47.795 |
| 149 | 20250826 | 48.3845 |
| 150 | 20250827 | 48.969 |
| 151 | 20250828 | 49.5205 |
| 152 | 20250829 | 50.3495 |
| 153 | 20250901 | 51.056 |
| 154 | 20250902 | 51.9685 |
| 155 | 20250903 | 52.918 |
| 156 | 20250904 | 53.464 |
| 157 | 20250905 | 54.048 |
| 158 | 20250908 | 55.035 |
| 159 | 20250909 | 56.2745 |
| 160 | 20250910 | 57.7315 |
| 161 | 20250911 | 59.29 |
| 162 | 20250912 | 60.6825 |
| 163 | 20250915 | 62.347 |
| 164 | 20250916 | 63.945 |
| 165 | 20250917 | 65.5735 |
| 166 | 20250918 | 67.559 |
| 167 | 20250919 | 69.0625 |
| 168 | 20250922 | 70.5205 |
| 169 | 20250923 | 71.9275 |
| 170 | 20250924 | 73.409 |
| 171 | 20250925 | 74.904 |
| 172 | 20250926 | 76.083 |
| 173 | 20250929 | 77.3065 |
| 174 | 20250930 | 78.3185 |
| 175 | 20251009 | 78.9235 |
| 176 | 20251010 | 79.8155 |
| 177 | 20251013 | 80.4845 |
| 178 | 20251014 | 80.494 |
| 179 | 20251015 | 80.441 |
| 180 | 20251016 | 80.1115 |
| 181 | 20251017 | 79.6705 |
| 182 | 20251020 | 79.4425 |
| 183 | 20251021 | 79.006 |
| 184 | 20251022 | 78.5285 |
| 185 | 20251023 | 77.91 |
| 186 | 20251024 | 77.2265 |
| 187 | 20251027 | 76.8695 |
| 188 | 20251028 | 76.3755 |
| 189 | 20251029 | 76.087 |
| 190 | 20251030 | 75.629 |
| 191 | 20251031 | 75.275 |
| 192 | 20251103 | 74.9595 |
| 193 | 20251104 | 74.2715 |
| 194 | 20251105 | 73.6 |
| 195 | 20251106 | 73.346 |
| 196 | 20251107 | 72.864 |
| 197 | 20251110 | 72.29 |
| 198 | 20251111 | 72.1535 |
| 199 | 20251112 | 71.7685 |
| 200 | 20251113 | 71.398 |
| 201 | 20251114 | 71.1645 |
| 202 | 20251117 | 70.9645 |
| 203 | 20251118 | 70.748 |
| 204 | 20251119 | 70.4835 |
| 205 | 20251120 | 70.2905 |
| 206 | 20251121 | 70.03 |
| 207 | 20251124 | 69.7655 |
| 208 | 20251125 | 69.383 |
| 209 | 20251126 | 69.1055 |
| 210 | 20251127 | 68.952 |
| 211 | 20251128 | 68.6245 |
| 212 | 20251201 | 68.503 |
| 213 | 20251202 | 68.484 |
| 214 | 20251203 | 68.3385 |
| 215 | 20251204 | 68.2535 |
| 216 | 20251205 | 68.449 |
| 217 | 20251208 | 69.0105 |
| 218 | 20251209 | 69.529 |
| 219 | 20251210 | 70.1855 |
| 220 | 20251211 | 70.7245 |
| 221 | 20251212 | 71.1935 |
| 222 | 20251215 | 71.365 |
| 223 | 20251216 | 71.522 |
| 224 | 20251217 | 71.686 |
| 225 | 20251218 | 71.828 |
| 226 | 20251219 | 71.8035 |
| 227 | 20251222 | 71.8705 |
| 228 | 20251223 | 71.938 |
| 229 | 20251224 | 71.851 |
| 230 | 20251225 | 72.1105 |
| 231 | 20251226 | 72.5655 |
| 232 | 20251229 | 73.014 |
| 233 | 20251230 | 74.0125 |
| 234 | 20251231 | 74.9485 |
| 235 | 20260105 | 75.7005 |
| 236 | 20260106 | 76.301 |
| 237 | 20260107 | 76.823 |
| 238 | 20260108 | 77.1415 |
| 239 | 20260109 | 77.5585 |
| 240 | 20260112 | 78.3695 |
| 241 | 20260113 | 79.172 |
| 242 | 20260114 | 80.07 |
| 243 | 20260115 | 80.834 |
| 244 | 20260116 | 81.876 |
| 245 | 20260119 | 82.9705 |
| 246 | 20260120 | 83.9105 |
| 247 | 20260121 | 85.0195 |
| 248 | 20260122 | 86.0815 |
| 249 | 20260123 | 87.303 |
| 250 | 20260126 | 87.7085 |
| 251 | 20260127 | 88.0125 |
| 252 | 20260128 | 87.916 |
| 253 | 20260129 | 87.304 |
| 254 | 20260130 | 86.9195 |
| 255 | 20260202 | 86.4475 |
| 256 | 20260203 | 86.1755 |
| 257 | 20260204 | 85.8655 |
| 258 | 20260205 | 85.577 |
| 259 | 20260206 | 85.217 |
| 260 | 20260209 | 84.524 |
| 261 | 20260210 | 83.885 |
| 262 | 20260211 | 83.3095 |
| 263 | 20260212 | 82.857 |
| 264 | 20260213 | 82.1015 |
| 265 | 20260224 | 81.2065 |
| 266 | 20260225 | 80.4665 |
| 267 | 20260226 | 79.4275 |
| 268 | 20260227 | 78.505 |
| 269 | 20260302 | 77.32 |
| 270 | 20260303 | 76.4505 |
| 271 | 20260304 | 75.4845 |
| 272 | 20260305 | 74.7945 |
| 273 | 20260306 | 74.1945 |
| 274 | 20260309 | 73.3415 |
| 275 | 20260310 | 72.799 |
| 276 | 20260311 | 72.138 |
| 277 | 20260312 | 71.5335 |
| 278 | 20260313 | 70.9435 |
| 279 | 20260316 | 70.1095 |
| 280 | 20260317 | 69.308 |
| 281 | 20260318 | 68.491 |
| 282 | 20260319 | 67.575 |
| 283 | 20260320 | 66.614 |
| 284 | 20260323 | 65.5055 |
| 285 | 20260324 | 64.5855 |
| 286 | 20260325 | 63.7525 |
| 287 | 20260326 | 63.005 |
| 288 | 20260327 | 62.273 |
| 289 | 20260330 | 61.6335 |
| 290 | 20260331 | 61.078 |
| 291 | 20260401 | 60.6105 |
| 292 | 20260402 | 60.0165 |
| 293 | 20260403 | 59.397 |
| 294 | 20260407 | 58.9235 |
| 295 | 20260408 | 58.365 |
| 296 | 20260409 | 57.8345 |
| 297 | 20260410 | 57.377 |
| 298 | 20260413 | 57.047 |
| 299 | 20260414 | 56.9145 |
| 300 | 20260415 | 56.862 |
| 301 | 20260416 | 56.8625 |
| 302 | 20260417 | 56.979 |
| 303 | 20260420 | 57.0585 |
| 304 | 20260421 | 57.4275 |
| 305 | 20260422 | 57.774 |
| 306 | 20260423 | 57.9255 |
| 307 | 20260424 | 58.0655 |
| 308 | 20260427 | 58.1595 |
| 309 | 20260428 | 58.153 |
| 310 | 20260429 | 58.24 |
| 311 | 20260430 | 58.558 |
| 312 | 20260506 | 59.053 |
| 313 | 20260507 | 59.754 |
| 314 | 20260508 | 60.5785 |
| 315 | 20260511 | 61.1935 |
| 316 | 20260512 | 61.875 |
| 317 | 20260513 | 62.602 |
| 318 | 20260514 | 63.1835 |
| 319 | 20260515 | 63.859 |
| 320 | 20260518 | 64.6145 |
| 321 | 20260519 | 65.268 |
| 322 | 20260520 | 66.0935 |
| 323 | 20260521 | 67.1715 |
| 324 | 20260522 | 68.0875 |
| 325 | 20260525 | 69.1835 |
| 326 | 20260526 | 70.311 |
| 327 | 20260527 | 71.011 |
| 328 | 20260528 | 71.557 |
| 329 | 20260529 | 71.9975 |
| 330 | 20260601 | 72.494 |
| 331 | 20260602 | 72.613 |
| 332 | 20260603 | 72.9025 |
| 333 | 20260604 | 73.1755 |
| 334 | 20260605 | 73.307 |
| 335 | 20260608 | 73.4255 |
| 336 | 20260609 | 73.5475 |
| 337 | 20260610 | 73.461 |
| 338 | 20260611 | 73.5585 |
| 339 | 20260612 | 73.6205 |
| 340 | 20260615 | 73.512 |
| 341 | 20260616 | 73.455 |
| 342 | 20260617 | 73.1805 |
| 343 | 20260618 | 72.9415 |
| 344 | 20260622 | 72.467 |
| 345 | 20260623 | 71.7235 |
| 346 | 20260624 | 71.0215 |
| 347 | 20260625 | 70.658 |
| 348 | 20260626 | 70.3805 |
| 349 | 20260629 | 70.329 |
| 350 | 20260630 | 70.2735 |
| 351 | 20260701 | 70.417 |
| 352 | 20260702 | 70.3695 |
| 353 | 20260703 | 70.445 |
| 354 | 20260706 | 70.239 |
| 355 | 20260707 | 69.9665 |
| 356 | 20260708 | 69.3385 |
| 357 | 20260709 | 68.9215 |
| 358 | 20260710 | 68.421 |
| 359 | 20260713 | 67.5895 |
| 360 | 20260714 | 66.7955 |
| 361 | 20260715 | 65.901 |
| 362 | 20260716 | 65.0865 |
| 363 | 20260717 | 63.8465 |
| 364 | 20260720 | 62.743 |
| 365 | 20260721 | 61.7785 |
| 366 | 20260722 | 60.7695 |
| 367 | 20260723 | 59.8545 |
| 368 | 20260724 | 58.9775 |
| 369 | 20260727 | 58.1125 |
| 370 | 20260728 | 57.0515 |
| 371 | 20260729 | 55.8425 |
| 372 | 20260730 | 54.5055 |
| 373 | 20260731 | 53.053 |
| 374 | 20260803 | 52.013 |
| 375 | 20260804 | 51.2675 |
| 376 | 20260805 | 50.936 |
| 377 | 20260806 | 50.5235 |
| 378 | 20260807 | 50.1985 |
| 379 | 20260810 | 50.02 |
| 380 | 20260811 | 49.9965 |
| 381 | 20260812 | 49.9735 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250320 | 21.8847 |
| 2 | 20250321 | 22.1307 |
| 3 | 20250324 | 22.3758 |
| 4 | 20250325 | 22.5908 |
| 5 | 20250326 | 22.8328 |
| 6 | 20250327 | 23.0828 |
| 7 | 20250328 | 23.3267 |
| 8 | 20250331 | 23.5442 |
| 9 | 20250401 | 23.7378 |
| 10 | 20250402 | 23.975 |
| 11 | 20250403 | 24.1877 |
| 12 | 20250407 | 24.3537 |
| 13 | 20250408 | 24.488 |
| 14 | 20250409 | 24.6332 |
| 15 | 20250410 | 24.8017 |
| 16 | 20250411 | 24.9742 |
| 17 | 20250414 | 25.1525 |
| 18 | 20250415 | 25.3543 |
| 19 | 20250416 | 25.5188 |
| 20 | 20250417 | 25.6575 |
| 21 | 20250418 | 25.8038 |
| 22 | 20250421 | 26.003 |
| 23 | 20250422 | 26.1978 |
| 24 | 20250423 | 26.4322 |
| 25 | 20250424 | 26.6995 |
| 26 | 20250425 | 26.97 |
| 27 | 20250428 | 27.21 |
| 28 | 20250429 | 27.4363 |
| 29 | 20250430 | 27.7073 |
| 30 | 20250506 | 27.9723 |
| 31 | 20250507 | 28.225 |
| 32 | 20250508 | 28.4732 |
| 33 | 20250509 | 28.6338 |
| 34 | 20250512 | 28.8063 |
| 35 | 20250513 | 28.9782 |
| 36 | 20250514 | 29.1838 |
| 37 | 20250515 | 29.38 |
| 38 | 20250516 | 29.5347 |
| 39 | 20250519 | 29.6715 |
| 40 | 20250520 | 29.7638 |
| 41 | 20250521 | 29.8797 |
| 42 | 20250522 | 29.9858 |
| 43 | 20250523 | 30.1058 |
| 44 | 20250526 | 30.2037 |
| 45 | 20250527 | 30.2678 |
| 46 | 20250528 | 30.3597 |
| 47 | 20250529 | 30.489 |
| 48 | 20250530 | 30.6095 |
| 49 | 20250603 | 30.7248 |
| 50 | 20250604 | 30.8387 |
| 51 | 20250605 | 30.9562 |
| 52 | 20250606 | 31.0312 |
| 53 | 20250609 | 31.0968 |
| 54 | 20250610 | 31.1557 |
| 55 | 20250611 | 31.2147 |
| 56 | 20250612 | 31.3625 |
| 57 | 20250613 | 31.4492 |
| 58 | 20250616 | 31.5123 |
| 59 | 20250617 | 31.5583 |
| 60 | 20250618 | 31.6137 |
| 61 | 20250619 | 31.621 |
| 62 | 20250620 | 31.6007 |
| 63 | 20250623 | 31.5982 |
| 64 | 20250624 | 31.6665 |
| 65 | 20250625 | 31.7343 |
| 66 | 20250626 | 31.7878 |
| 67 | 20250627 | 31.846 |
| 68 | 20250630 | 31.9377 |
| 69 | 20250701 | 32.0335 |
| 70 | 20250702 | 32.0537 |
| 71 | 20250703 | 32.111 |
| 72 | 20250704 | 32.2055 |
| 73 | 20250707 | 32.322 |
| 74 | 20250708 | 32.4447 |
| 75 | 20250709 | 32.5325 |
| 76 | 20250710 | 32.6118 |
| 77 | 20250711 | 32.6825 |
| 78 | 20250714 | 32.7547 |
| 79 | 20250715 | 32.8642 |
| 80 | 20250716 | 33.0442 |
| 81 | 20250717 | 33.273 |
| 82 | 20250718 | 33.4527 |
| 83 | 20250721 | 33.6153 |
| 84 | 20250722 | 33.724 |
| 85 | 20250723 | 33.8255 |
| 86 | 20250724 | 33.914 |
| 87 | 20250725 | 34.0437 |
| 88 | 20250728 | 34.1728 |
| 89 | 20250729 | 34.2683 |
| 90 | 20250730 | 34.358 |
| 91 | 20250731 | 34.454 |
| 92 | 20250801 | 34.5462 |
| 93 | 20250804 | 34.7595 |
| 94 | 20250805 | 34.995 |
| 95 | 20250806 | 35.2497 |
| 96 | 20250807 | 35.5167 |
| 97 | 20250808 | 35.765 |
| 98 | 20250811 | 35.9842 |
| 99 | 20250812 | 36.245 |
| 100 | 20250813 | 36.5155 |
| 101 | 20250814 | 36.73 |
| 102 | 20250815 | 36.9555 |
| 103 | 20250818 | 37.168 |
| 104 | 20250819 | 37.4623 |
| 105 | 20250820 | 37.749 |
| 106 | 20250821 | 38.0143 |
| 107 | 20250822 | 38.3353 |
| 108 | 20250825 | 38.7485 |
| 109 | 20250826 | 39.135 |
| 110 | 20250827 | 39.4902 |
| 111 | 20250828 | 39.8288 |
| 112 | 20250829 | 40.2482 |
| 113 | 20250901 | 40.7157 |
| 114 | 20250902 | 41.3148 |
| 115 | 20250903 | 41.9593 |
| 116 | 20250904 | 42.4412 |
| 117 | 20250905 | 42.9312 |
| 118 | 20250908 | 43.5295 |
| 119 | 20250909 | 44.2315 |
| 120 | 20250910 | 44.9773 |
| 121 | 20250911 | 45.7427 |
| 122 | 20250912 | 46.5075 |
| 123 | 20250915 | 47.3427 |
| 124 | 20250916 | 48.1655 |
| 125 | 20250917 | 48.9622 |
| 126 | 20250918 | 49.865 |
| 127 | 20250919 | 50.6628 |
| 128 | 20250922 | 51.493 |
| 129 | 20250923 | 52.2882 |
| 130 | 20250924 | 53.1258 |
| 131 | 20250925 | 53.975 |
| 132 | 20250926 | 54.8025 |
| 133 | 20250929 | 55.697 |
| 134 | 20250930 | 56.6057 |
| 135 | 20251009 | 57.4287 |
| 136 | 20251010 | 58.2377 |
| 137 | 20251013 | 58.9508 |
| 138 | 20251014 | 59.5208 |
| 139 | 20251015 | 60.1447 |
| 140 | 20251016 | 60.6975 |
| 141 | 20251017 | 61.1732 |
| 142 | 20251020 | 61.6682 |
| 143 | 20251021 | 62.2003 |
| 144 | 20251022 | 62.7608 |
| 145 | 20251023 | 63.227 |
| 146 | 20251024 | 63.7937 |
| 147 | 20251027 | 64.3408 |
| 148 | 20251028 | 64.897 |
| 149 | 20251029 | 65.4663 |
| 150 | 20251030 | 66.0023 |
| 151 | 20251031 | 66.5665 |
| 152 | 20251103 | 67.1307 |
| 153 | 20251104 | 67.5447 |
| 154 | 20251105 | 67.9623 |
| 155 | 20251106 | 68.3958 |
| 156 | 20251107 | 68.7145 |
| 157 | 20251110 | 68.9408 |
| 158 | 20251111 | 69.2275 |
| 159 | 20251112 | 69.4947 |
| 160 | 20251113 | 69.747 |
| 161 | 20251114 | 70.0417 |
| 162 | 20251117 | 70.3632 |
| 163 | 20251118 | 70.7003 |
| 164 | 20251119 | 70.9857 |
| 165 | 20251120 | 71.258 |
| 166 | 20251121 | 71.6052 |
| 167 | 20251124 | 71.8992 |
| 168 | 20251125 | 72.093 |
| 169 | 20251126 | 72.3733 |
| 170 | 20251127 | 72.6633 |
| 171 | 20251128 | 72.9345 |
| 172 | 20251201 | 73.1818 |
| 173 | 20251202 | 73.354 |
| 174 | 20251203 | 73.419 |
| 175 | 20251204 | 73.5077 |
| 176 | 20251205 | 73.7095 |
| 177 | 20251208 | 73.9283 |
| 178 | 20251209 | 74.0588 |
| 179 | 20251210 | 74.1317 |
| 180 | 20251211 | 74.078 |
| 181 | 20251212 | 74.0095 |
| 182 | 20251215 | 73.924 |
| 183 | 20251216 | 73.7587 |
| 184 | 20251217 | 73.566 |
| 185 | 20251218 | 73.3428 |
| 186 | 20251219 | 73.02 |
| 187 | 20251222 | 72.8352 |
| 188 | 20251223 | 72.5655 |
| 189 | 20251224 | 72.3478 |
| 190 | 20251225 | 72.2305 |
| 191 | 20251226 | 72.155 |
| 192 | 20251229 | 72.1588 |
| 193 | 20251230 | 72.256 |
| 194 | 20251231 | 72.2957 |
| 195 | 20260105 | 72.4333 |
| 196 | 20260106 | 72.538 |
| 197 | 20260107 | 72.7078 |
| 198 | 20260108 | 72.9413 |
| 199 | 20260109 | 73.1708 |
| 200 | 20260112 | 73.4973 |
| 201 | 20260113 | 73.8433 |
| 202 | 20260114 | 74.1332 |
| 203 | 20260115 | 74.368 |
| 204 | 20260116 | 74.6818 |
| 205 | 20260119 | 75.0297 |
| 206 | 20260120 | 75.248 |
| 207 | 20260121 | 75.5518 |
| 208 | 20260122 | 75.8008 |
| 209 | 20260123 | 76.0865 |
| 210 | 20260126 | 76.257 |
| 211 | 20260127 | 76.4008 |
| 212 | 20260128 | 76.4777 |
| 213 | 20260129 | 76.6002 |
| 214 | 20260130 | 76.7355 |
| 215 | 20260202 | 76.8005 |
| 216 | 20260203 | 76.9752 |
| 217 | 20260204 | 77.233 |
| 218 | 20260205 | 77.4158 |
| 219 | 20260206 | 77.6537 |
| 220 | 20260209 | 77.8727 |
| 221 | 20260210 | 78.0835 |
| 222 | 20260211 | 78.2482 |
| 223 | 20260212 | 78.4043 |
| 224 | 20260213 | 78.5545 |
| 225 | 20260224 | 78.6683 |
| 226 | 20260225 | 78.7268 |
| 227 | 20260226 | 78.7725 |
| 228 | 20260227 | 78.8415 |
| 229 | 20260302 | 78.8247 |
| 230 | 20260303 | 78.7565 |
| 231 | 20260304 | 78.6875 |
| 232 | 20260305 | 78.5748 |
| 233 | 20260306 | 78.5037 |
| 234 | 20260309 | 78.4032 |
| 235 | 20260310 | 78.3157 |
| 236 | 20260311 | 78.2048 |
| 237 | 20260312 | 78.074 |
| 238 | 20260313 | 77.8873 |
| 239 | 20260316 | 77.6283 |
| 240 | 20260317 | 77.4005 |
| 241 | 20260318 | 77.1827 |
| 242 | 20260319 | 76.9848 |
| 243 | 20260320 | 76.7683 |
| 244 | 20260323 | 76.4943 |
| 245 | 20260324 | 76.2542 |
| 246 | 20260325 | 76.0432 |
| 247 | 20260326 | 75.8173 |
| 248 | 20260327 | 75.6198 |
| 249 | 20260330 | 75.4188 |
| 250 | 20260331 | 75.079 |
| 251 | 20260401 | 74.7025 |
| 252 | 20260402 | 74.2423 |
| 253 | 20260403 | 73.6318 |
| 254 | 20260407 | 73.0615 |
| 255 | 20260408 | 72.5372 |
| 256 | 20260409 | 72.0493 |
| 257 | 20260410 | 71.592 |
| 258 | 20260413 | 71.1892 |
| 259 | 20260414 | 70.747 |
| 260 | 20260415 | 70.2313 |
| 261 | 20260416 | 69.7462 |
| 262 | 20260417 | 69.2878 |
| 263 | 20260420 | 68.8432 |
| 264 | 20260421 | 68.3448 |
| 265 | 20260422 | 67.8553 |
| 266 | 20260423 | 67.3815 |
| 267 | 20260424 | 66.8327 |
| 268 | 20260427 | 66.3125 |
| 269 | 20260428 | 65.7022 |
| 270 | 20260429 | 65.2562 |
| 271 | 20260430 | 64.8843 |
| 272 | 20260506 | 64.6213 |
| 273 | 20260507 | 64.4485 |
| 274 | 20260508 | 64.2812 |
| 275 | 20260511 | 64.1192 |
| 276 | 20260512 | 63.9492 |
| 277 | 20260513 | 63.8375 |
| 278 | 20260514 | 63.7247 |
| 279 | 20260515 | 63.6277 |
| 280 | 20260518 | 63.5948 |
| 281 | 20260519 | 63.5405 |
| 282 | 20260520 | 63.5492 |
| 283 | 20260521 | 63.6147 |
| 284 | 20260522 | 63.6735 |
| 285 | 20260525 | 63.8477 |
| 286 | 20260526 | 63.9963 |
| 287 | 20260527 | 64.0272 |
| 288 | 20260528 | 63.9965 |
| 289 | 20260529 | 63.928 |
| 290 | 20260601 | 63.9373 |
| 291 | 20260602 | 63.9272 |
| 292 | 20260603 | 63.9907 |
| 293 | 20260604 | 64.1088 |
| 294 | 20260605 | 64.2697 |
| 295 | 20260608 | 64.328 |
| 296 | 20260609 | 64.419 |
| 297 | 20260610 | 64.48 |
| 298 | 20260611 | 64.5963 |
| 299 | 20260612 | 64.798 |
| 300 | 20260615 | 64.9962 |
| 301 | 20260616 | 65.1952 |
| 302 | 20260617 | 65.4177 |
| 303 | 20260618 | 65.7238 |
| 304 | 20260622 | 65.994 |
| 305 | 20260623 | 66.227 |
| 306 | 20260624 | 66.4193 |
| 307 | 20260625 | 66.5782 |
| 308 | 20260626 | 66.699 |
| 309 | 20260629 | 66.8265 |
| 310 | 20260630 | 67.0025 |
| 311 | 20260701 | 67.196 |
| 312 | 20260702 | 67.4417 |
| 313 | 20260703 | 67.7915 |
| 314 | 20260706 | 68.0415 |
| 315 | 20260707 | 68.1952 |
| 316 | 20260708 | 68.2537 |
| 317 | 20260709 | 68.3282 |
| 318 | 20260710 | 68.3877 |
| 319 | 20260713 | 68.3563 |
| 320 | 20260714 | 68.3073 |
| 321 | 20260715 | 68.208 |
| 322 | 20260716 | 68.1202 |
| 323 | 20260717 | 67.9865 |
| 324 | 20260720 | 67.7658 |
| 325 | 20260721 | 67.5618 |
| 326 | 20260722 | 67.3673 |
| 327 | 20260723 | 67.1745 |
| 328 | 20260724 | 66.9717 |
| 329 | 20260727 | 66.813 |
| 330 | 20260728 | 66.6063 |
| 331 | 20260729 | 66.2908 |
| 332 | 20260730 | 65.9258 |
| 333 | 20260731 | 65.5578 |
| 334 | 20260803 | 65.1863 |
| 335 | 20260804 | 64.8865 |
| 336 | 20260805 | 64.6073 |
| 337 | 20260806 | 64.302 |
| 338 | 20260807 | 64.0593 |
| 339 | 20260810 | 63.7433 |
| 340 | 20260811 | 63.4347 |
| 341 | 20260812 | 63.1098 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250619 | 26.7528 |
| 2 | 20250620 | 26.8657 |
| 3 | 20250623 | 26.987 |
| 4 | 20250624 | 27.1287 |
| 5 | 20250625 | 27.2836 |
| 6 | 20250626 | 27.4353 |
| 7 | 20250627 | 27.5863 |
| 8 | 20250630 | 27.7409 |
| 9 | 20250701 | 27.8857 |
| 10 | 20250702 | 28.0143 |
| 11 | 20250703 | 28.1493 |
| 12 | 20250704 | 28.2796 |
| 13 | 20250707 | 28.405 |
| 14 | 20250708 | 28.5389 |
| 15 | 20250709 | 28.6671 |
| 16 | 20250710 | 28.793 |
| 17 | 20250711 | 28.9175 |
| 18 | 20250714 | 29.0545 |
| 19 | 20250715 | 29.1915 |
| 20 | 20250716 | 29.3508 |
| 21 | 20250717 | 29.5384 |
| 22 | 20250718 | 29.7278 |
| 23 | 20250721 | 29.9066 |
| 24 | 20250722 | 30.0781 |
| 25 | 20250723 | 30.2625 |
| 26 | 20250724 | 30.442 |
| 27 | 20250725 | 30.6268 |
| 28 | 20250728 | 30.8046 |
| 29 | 20250729 | 30.9878 |
| 30 | 20250730 | 31.1652 |
| 31 | 20250731 | 31.3395 |
| 32 | 20250801 | 31.5097 |
| 33 | 20250804 | 31.6967 |
| 34 | 20250805 | 31.9007 |
| 35 | 20250806 | 32.1139 |
| 36 | 20250807 | 32.3503 |
| 37 | 20250808 | 32.5725 |
| 38 | 20250811 | 32.7594 |
| 39 | 20250812 | 32.9582 |
| 40 | 20250813 | 33.1397 |
| 41 | 20250814 | 33.3048 |
| 42 | 20250815 | 33.4707 |
| 43 | 20250818 | 33.6369 |
| 44 | 20250819 | 33.833 |
| 45 | 20250820 | 34.0084 |
| 46 | 20250821 | 34.187 |
| 47 | 20250822 | 34.4122 |
| 48 | 20250825 | 34.679 |
| 49 | 20250826 | 34.9299 |
| 50 | 20250827 | 35.1644 |
| 51 | 20250828 | 35.3925 |
| 52 | 20250829 | 35.6397 |
| 53 | 20250901 | 35.9062 |
| 54 | 20250902 | 36.2352 |
| 55 | 20250903 | 36.587 |
| 56 | 20250904 | 36.9018 |
| 57 | 20250905 | 37.1902 |
| 58 | 20250908 | 37.5209 |
| 59 | 20250909 | 37.8949 |
| 60 | 20250910 | 38.2955 |
| 61 | 20250911 | 38.6818 |
| 62 | 20250912 | 39.0541 |
| 63 | 20250915 | 39.4704 |
| 64 | 20250916 | 39.916 |
| 65 | 20250917 | 40.3483 |
| 66 | 20250918 | 40.8264 |
| 67 | 20250919 | 41.2544 |
| 68 | 20250922 | 41.7153 |
| 69 | 20250923 | 42.1608 |
| 70 | 20250924 | 42.5898 |
| 71 | 20250925 | 43.043 |
| 72 | 20250926 | 43.504 |
| 73 | 20250929 | 44.0095 |
| 74 | 20250930 | 44.5252 |
| 75 | 20251009 | 44.9806 |
| 76 | 20251010 | 45.4248 |
| 77 | 20251013 | 45.8167 |
| 78 | 20251014 | 46.1377 |
| 79 | 20251015 | 46.5044 |
| 80 | 20251016 | 46.8708 |
| 81 | 20251017 | 47.2231 |
| 82 | 20251020 | 47.5604 |
| 83 | 20251021 | 47.9078 |
| 84 | 20251022 | 48.2424 |
| 85 | 20251023 | 48.5262 |
| 86 | 20251024 | 48.8538 |
| 87 | 20251027 | 49.1922 |
| 88 | 20251028 | 49.5349 |
| 89 | 20251029 | 49.8673 |
| 90 | 20251030 | 50.1802 |
| 91 | 20251031 | 50.5103 |
| 92 | 20251103 | 50.8384 |
| 93 | 20251104 | 51.1521 |
| 94 | 20251105 | 51.4787 |
| 95 | 20251106 | 51.8228 |
| 96 | 20251107 | 52.1156 |
| 97 | 20251110 | 52.3529 |
| 98 | 20251111 | 52.6058 |
| 99 | 20251112 | 52.8698 |
| 100 | 20251113 | 53.1313 |
| 101 | 20251114 | 53.3858 |
| 102 | 20251117 | 53.6593 |
| 103 | 20251118 | 53.9342 |
| 104 | 20251119 | 54.224 |
| 105 | 20251120 | 54.5035 |
| 106 | 20251121 | 54.8098 |
| 107 | 20251124 | 55.1172 |
| 108 | 20251125 | 55.4207 |
| 109 | 20251126 | 55.7542 |
| 110 | 20251127 | 56.0767 |
| 111 | 20251128 | 56.3817 |
| 112 | 20251201 | 56.715 |
| 113 | 20251202 | 57.0348 |
| 114 | 20251203 | 57.3669 |
| 115 | 20251204 | 57.7335 |
| 116 | 20251205 | 58.0753 |
| 117 | 20251208 | 58.4298 |
| 118 | 20251209 | 58.7942 |
| 119 | 20251210 | 59.1816 |
| 120 | 20251211 | 59.5277 |
| 121 | 20251212 | 59.8761 |
| 122 | 20251215 | 60.2157 |
| 123 | 20251216 | 60.5507 |
| 124 | 20251217 | 60.8657 |
| 125 | 20251218 | 61.1525 |
| 126 | 20251219 | 61.4425 |
| 127 | 20251222 | 61.749 |
| 128 | 20251223 | 62.0293 |
| 129 | 20251224 | 62.318 |
| 130 | 20251225 | 62.6782 |
| 131 | 20251226 | 63.065 |
| 132 | 20251229 | 63.4807 |
| 133 | 20251230 | 63.9765 |
| 134 | 20251231 | 64.4507 |
| 135 | 20260105 | 64.931 |
| 136 | 20260106 | 65.3878 |
| 137 | 20260107 | 65.8293 |
| 138 | 20260108 | 66.2311 |
| 139 | 20260109 | 66.6578 |
| 140 | 20260112 | 67.0974 |
| 141 | 20260113 | 67.5083 |
| 142 | 20260114 | 67.9007 |
| 143 | 20260115 | 68.2842 |
| 144 | 20260116 | 68.7213 |
| 145 | 20260119 | 69.1283 |
| 146 | 20260120 | 69.5208 |
| 147 | 20260121 | 69.9463 |
| 148 | 20260122 | 70.3489 |
| 149 | 20260123 | 70.7764 |
| 150 | 20260126 | 71.1297 |
| 151 | 20260127 | 71.4837 |
| 152 | 20260128 | 71.8042 |
| 153 | 20260129 | 72.0724 |
| 154 | 20260130 | 72.3489 |
| 155 | 20260202 | 72.5982 |
| 156 | 20260203 | 72.8448 |
| 157 | 20260204 | 73.0869 |
| 158 | 20260205 | 73.3217 |
| 159 | 20260206 | 73.5742 |
| 160 | 20260209 | 73.8098 |
| 161 | 20260210 | 74.0626 |
| 162 | 20260211 | 74.3057 |
| 163 | 20260212 | 74.5523 |
| 164 | 20260213 | 74.7701 |
| 165 | 20260224 | 74.9632 |
| 166 | 20260225 | 75.166 |
| 167 | 20260226 | 75.3358 |
| 168 | 20260227 | 75.4673 |
| 169 | 20260302 | 75.599 |
| 170 | 20260303 | 75.7099 |
| 171 | 20260304 | 75.811 |
| 172 | 20260305 | 75.8783 |
| 173 | 20260306 | 75.9288 |
| 174 | 20260309 | 75.9111 |
| 175 | 20260310 | 75.9117 |
| 176 | 20260311 | 75.9572 |
| 177 | 20260312 | 76.0012 |
| 178 | 20260313 | 75.9731 |
| 179 | 20260316 | 75.88 |
| 180 | 20260317 | 75.7392 |
| 181 | 20260318 | 75.5961 |
| 182 | 20260319 | 75.4544 |
| 183 | 20260320 | 75.2635 |
| 184 | 20260323 | 75.0302 |
| 185 | 20260324 | 74.7985 |
| 186 | 20260325 | 74.5316 |
| 187 | 20260326 | 74.3263 |
| 188 | 20260327 | 74.0927 |
| 189 | 20260330 | 73.8833 |
| 190 | 20260331 | 73.6547 |
| 191 | 20260401 | 73.4287 |
| 192 | 20260402 | 73.2006 |
| 193 | 20260403 | 72.9439 |
| 194 | 20260407 | 72.6786 |
| 195 | 20260408 | 72.4852 |
| 196 | 20260409 | 72.2937 |
| 197 | 20260410 | 72.1499 |
| 198 | 20260413 | 72.0653 |
| 199 | 20260414 | 71.9589 |
| 200 | 20260415 | 71.8643 |
| 201 | 20260416 | 71.7947 |
| 202 | 20260417 | 71.7105 |
| 203 | 20260420 | 71.6056 |
| 204 | 20260421 | 71.5133 |
| 205 | 20260422 | 71.4425 |
| 206 | 20260423 | 71.3148 |
| 207 | 20260424 | 71.1923 |
| 208 | 20260427 | 71.0567 |
| 209 | 20260428 | 70.8943 |
| 210 | 20260429 | 70.7566 |
| 211 | 20260430 | 70.6426 |
| 212 | 20260506 | 70.5495 |
| 213 | 20260507 | 70.5243 |
| 214 | 20260508 | 70.5083 |
| 215 | 20260511 | 70.4598 |
| 216 | 20260512 | 70.4622 |
| 217 | 20260513 | 70.5352 |
| 218 | 20260514 | 70.5703 |
| 219 | 20260515 | 70.6407 |
| 220 | 20260518 | 70.7338 |
| 221 | 20260519 | 70.812 |
| 222 | 20260520 | 70.8987 |
| 223 | 20260521 | 71.0095 |
| 224 | 20260522 | 71.114 |
| 225 | 20260525 | 71.258 |
| 226 | 20260526 | 71.3616 |
| 227 | 20260527 | 71.3998 |
| 228 | 20260528 | 71.419 |
| 229 | 20260529 | 71.3763 |
| 230 | 20260601 | 71.3469 |
| 231 | 20260602 | 71.3073 |
| 232 | 20260603 | 71.2828 |
| 233 | 20260604 | 71.3063 |
| 234 | 20260605 | 71.3364 |
| 235 | 20260608 | 71.3218 |
| 236 | 20260609 | 71.3119 |
| 237 | 20260610 | 71.277 |
| 238 | 20260611 | 71.2418 |
| 239 | 20260612 | 71.2132 |
| 240 | 20260615 | 71.1983 |
| 241 | 20260616 | 71.1889 |
| 242 | 20260617 | 71.2013 |
| 243 | 20260618 | 71.2461 |
| 244 | 20260622 | 71.2442 |
| 245 | 20260623 | 71.2406 |
| 246 | 20260624 | 71.2313 |
| 247 | 20260625 | 71.1977 |
| 248 | 20260626 | 71.1594 |
| 249 | 20260629 | 71.1227 |
| 250 | 20260630 | 71.0407 |
| 251 | 20260701 | 70.9492 |
| 252 | 20260702 | 70.842 |
| 253 | 20260703 | 70.7117 |
| 254 | 20260706 | 70.5515 |
| 255 | 20260707 | 70.3662 |
| 256 | 20260708 | 70.1515 |
| 257 | 20260709 | 69.9601 |
| 258 | 20260710 | 69.7884 |
| 259 | 20260713 | 69.5517 |
| 260 | 20260714 | 69.2693 |
| 261 | 20260715 | 68.9771 |
| 262 | 20260716 | 68.704 |
| 263 | 20260717 | 68.4148 |
| 264 | 20260720 | 68.0553 |
| 265 | 20260721 | 67.7086 |
| 266 | 20260722 | 67.3744 |
| 267 | 20260723 | 67.0036 |
| 268 | 20260724 | 66.6421 |
| 269 | 20260727 | 66.2576 |
| 270 | 20260728 | 65.9313 |
| 271 | 20260729 | 65.5876 |
| 272 | 20260730 | 65.2736 |
| 273 | 20260731 | 65.0032 |
| 274 | 20260803 | 64.7338 |
| 275 | 20260804 | 64.5028 |
| 276 | 20260805 | 64.2782 |
| 277 | 20260806 | 64.0697 |
| 278 | 20260807 | 63.892 |
| 279 | 20260810 | 63.6855 |
| 280 | 20260811 | 63.5147 |
| 281 | 20260812 | 63.3252 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251226 | 44.4353 |
| 2 | 20251229 | 44.7017 |
| 3 | 20251230 | 45.0024 |
| 4 | 20251231 | 45.2943 |
| 5 | 20260105 | 45.5879 |
| 6 | 20260106 | 45.8672 |
| 7 | 20260107 | 46.1432 |
| 8 | 20260108 | 46.4022 |
| 9 | 20260109 | 46.6765 |
| 10 | 20260112 | 46.9697 |
| 11 | 20260113 | 47.2632 |
| 12 | 20260114 | 47.5479 |
| 13 | 20260115 | 47.8255 |
| 14 | 20260116 | 48.1281 |
| 15 | 20260119 | 48.4261 |
| 16 | 20260120 | 48.7138 |
| 17 | 20260121 | 49.0178 |
| 18 | 20260122 | 49.3111 |
| 19 | 20260123 | 49.6132 |
| 20 | 20260126 | 49.8746 |
| 21 | 20260127 | 50.1431 |
| 22 | 20260128 | 50.392 |
| 23 | 20260129 | 50.6335 |
| 24 | 20260130 | 50.8842 |
| 25 | 20260202 | 51.1244 |
| 26 | 20260203 | 51.3692 |
| 27 | 20260204 | 51.605 |
| 28 | 20260205 | 51.8258 |
| 29 | 20260206 | 52.0587 |
| 30 | 20260209 | 52.284 |
| 31 | 20260210 | 52.5052 |
| 32 | 20260211 | 52.7251 |
| 33 | 20260212 | 52.9358 |
| 34 | 20260213 | 53.1475 |
| 35 | 20260224 | 53.3416 |
| 36 | 20260225 | 53.5439 |
| 37 | 20260226 | 53.7408 |
| 38 | 20260227 | 53.9272 |
| 39 | 20260302 | 54.1093 |
| 40 | 20260303 | 54.2693 |
| 41 | 20260304 | 54.425 |
| 42 | 20260305 | 54.5817 |
| 43 | 20260306 | 54.7398 |
| 44 | 20260309 | 54.8891 |
| 45 | 20260310 | 55.0505 |
| 46 | 20260311 | 55.2102 |
| 47 | 20260312 | 55.3774 |
| 48 | 20260313 | 55.5374 |
| 49 | 20260316 | 55.6889 |
| 50 | 20260317 | 55.8308 |
| 51 | 20260318 | 55.9683 |
| 52 | 20260319 | 56.0856 |
| 53 | 20260320 | 56.201 |
| 54 | 20260323 | 56.311 |
| 55 | 20260324 | 56.422 |
| 56 | 20260325 | 56.5517 |
| 57 | 20260326 | 56.6738 |
| 58 | 20260327 | 56.7917 |
| 59 | 20260330 | 56.9076 |
| 60 | 20260331 | 57.0118 |
| 61 | 20260401 | 57.1116 |
| 62 | 20260402 | 57.2085 |
| 63 | 20260403 | 57.3038 |
| 64 | 20260407 | 57.4072 |
| 65 | 20260408 | 57.517 |
| 66 | 20260409 | 57.6192 |
| 67 | 20260410 | 57.7269 |
| 68 | 20260413 | 57.837 |
| 69 | 20260414 | 57.9587 |
| 70 | 20260415 | 58.0712 |
| 71 | 20260416 | 58.1972 |
| 72 | 20260417 | 58.3321 |
| 73 | 20260420 | 58.4708 |
| 74 | 20260421 | 58.6189 |
| 75 | 20260422 | 58.759 |
| 76 | 20260423 | 58.8915 |
| 77 | 20260424 | 59.021 |
| 78 | 20260427 | 59.141 |
| 79 | 20260428 | 59.2572 |
| 80 | 20260429 | 59.3782 |
| 81 | 20260430 | 59.5224 |
| 82 | 20260506 | 59.6604 |
| 83 | 20260507 | 59.8136 |
| 84 | 20260508 | 59.9679 |
| 85 | 20260511 | 60.1051 |
| 86 | 20260512 | 60.2442 |
| 87 | 20260513 | 60.3956 |
| 88 | 20260514 | 60.535 |
| 89 | 20260515 | 60.6796 |
| 90 | 20260518 | 60.8334 |
| 91 | 20260519 | 60.981 |
| 92 | 20260520 | 61.1434 |
| 93 | 20260521 | 61.3312 |
| 94 | 20260522 | 61.5156 |
| 95 | 20260525 | 61.7102 |
| 96 | 20260526 | 61.8989 |
| 97 | 20260527 | 62.0561 |
| 98 | 20260528 | 62.198 |
| 99 | 20260529 | 62.3309 |
| 100 | 20260601 | 62.4709 |
| 101 | 20260602 | 62.5964 |
| 102 | 20260603 | 62.7429 |
| 103 | 20260604 | 62.9005 |
| 104 | 20260605 | 63.065 |
| 105 | 20260608 | 63.225 |
| 106 | 20260609 | 63.3845 |
| 107 | 20260610 | 63.5353 |
| 108 | 20260611 | 63.6943 |
| 109 | 20260612 | 63.8664 |
| 110 | 20260615 | 64.0286 |
| 111 | 20260616 | 64.1857 |
| 112 | 20260617 | 64.3383 |
| 113 | 20260618 | 64.5115 |
| 114 | 20260622 | 64.6722 |
| 115 | 20260623 | 64.825 |
| 116 | 20260624 | 64.9654 |
| 117 | 20260625 | 65.1048 |
| 118 | 20260626 | 65.2365 |
| 119 | 20260629 | 65.372 |
| 120 | 20260630 | 65.5051 |
| 121 | 20260701 | 65.6496 |
| 122 | 20260702 | 65.8103 |
| 123 | 20260703 | 65.9902 |
| 124 | 20260706 | 66.1372 |
| 125 | 20260707 | 66.2676 |
| 126 | 20260708 | 66.371 |
| 127 | 20260709 | 66.4826 |
| 128 | 20260710 | 66.585 |
| 129 | 20260713 | 66.6762 |
| 130 | 20260714 | 66.7721 |
| 131 | 20260715 | 66.8605 |
| 132 | 20260716 | 66.9516 |
| 133 | 20260717 | 67.0302 |
| 134 | 20260720 | 67.096 |
| 135 | 20260721 | 67.166 |
| 136 | 20260722 | 67.2328 |
| 137 | 20260723 | 67.2991 |
| 138 | 20260724 | 67.3531 |
| 139 | 20260727 | 67.4049 |
| 140 | 20260728 | 67.4332 |
| 141 | 20260729 | 67.4467 |
| 142 | 20260730 | 67.4539 |
| 143 | 20260731 | 67.4798 |
| 144 | 20260803 | 67.5189 |
| 145 | 20260804 | 67.5597 |
| 146 | 20260805 | 67.6106 |
| 147 | 20260806 | 67.6576 |
| 148 | 20260807 | 67.7078 |
| 149 | 20260810 | 67.7536 |
| 150 | 20260811 | 67.8118 |
| 151 | 20260812 | 67.8584 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | -1.5626 | -0.38 | -2.3652 |
| 2 | 20260212 | -1.7069 | -0.6454 | -2.1231 |
| 3 | 20260213 | -1.791 | -0.8745 | -1.833 |
| 4 | 20260224 | -2.1196 | -1.1235 | -1.9922 |
| 5 | 20260225 | -2.3163 | -1.3621 | -1.9084 |
| 6 | 20260226 | -2.5357 | -1.5968 | -1.8778 |
| 7 | 20260227 | -2.7042 | -1.8183 | -1.7718 |
| 8 | 20260302 | -2.953 | -2.0452 | -1.8155 |
| 9 | 20260303 | -3.3592 | -2.308 | -2.1023 |
| 10 | 20260304 | -3.6878 | -2.584 | -2.2076 |
| 11 | 20260305 | -3.8872 | -2.8446 | -2.0853 |
| 12 | 20260306 | -4.0208 | -3.0798 | -1.8818 |
| 13 | 20260309 | -4.2519 | -3.3142 | -1.8752 |
| 14 | 20260310 | -3.9936 | -3.4501 | -1.0869 |
| 15 | 20260311 | -3.8662 | -3.5333 | -0.6657 |
| 16 | 20260312 | -3.7949 | -3.5856 | -0.4185 |
| 17 | 20260313 | -3.896 | -3.6477 | -0.4966 |
| 18 | 20260316 | -4.1 | -3.7382 | -0.7236 |
| 19 | 20260317 | -4.2912 | -3.8488 | -0.8849 |
| 20 | 20260318 | -4.373 | -3.9536 | -0.8388 |
| 21 | 20260319 | -4.6353 | -4.09 | -1.0907 |
| 22 | 20260320 | -4.8694 | -4.2459 | -1.2471 |
| 23 | 20260323 | -5.2231 | -4.4413 | -1.5635 |
| 24 | 20260324 | -5.4231 | -4.6376 | -1.5708 |
| 25 | 20260325 | -5.3425 | -4.7786 | -1.1277 |
| 26 | 20260326 | -5.1738 | -4.8576 | -0.6323 |
| 27 | 20260327 | -4.9834 | -4.8828 | -0.2013 |
| 28 | 20260330 | -4.7775 | -4.8617 | 0.1685 |
| 29 | 20260331 | -4.6726 | -4.8239 | 0.3026 |
| 30 | 20260401 | -4.4455 | -4.7482 | 0.6055 |
| 31 | 20260402 | -4.4027 | -4.6791 | 0.5529 |
| 32 | 20260403 | -4.3812 | -4.6195 | 0.4766 |
| 33 | 20260407 | -4.2539 | -4.5464 | 0.5851 |
| 34 | 20260408 | -3.8503 | -4.4072 | 1.1137 |
| 35 | 20260409 | -3.5661 | -4.239 | 1.3458 |
| 36 | 20260410 | -3.2588 | -4.0429 | 1.5682 |
| 37 | 20260413 | -2.9778 | -3.8299 | 1.7042 |
| 38 | 20260414 | -2.5777 | -3.5795 | 2.0035 |
| 39 | 20260415 | -2.1854 | -3.3007 | 2.2305 |
| 40 | 20260416 | -1.7494 | -2.9904 | 2.4819 |
| 41 | 20260417 | -1.451 | -2.6825 | 2.4631 |
| 42 | 20260420 | -1.341 | -2.4142 | 2.1465 |
| 43 | 20260421 | -1.0034 | -2.132 | 2.2573 |
| 44 | 20260422 | -0.7458 | -1.8548 | 2.218 |
| 45 | 20260423 | -0.6711 | -1.6181 | 1.8939 |
| 46 | 20260424 | -0.5786 | -1.4102 | 1.6631 |
| 47 | 20260427 | -0.5737 | -1.2429 | 1.3383 |
| 48 | 20260428 | -0.7237 | -1.1391 | 0.8306 |
| 49 | 20260429 | -0.7947 | -1.0702 | 0.551 |
| 50 | 20260430 | -0.381 | -0.9323 | 1.1027 |
| 51 | 20260506 | 0.044 | -0.7371 | 1.5622 |
| 52 | 20260507 | 0.643 | -0.4611 | 2.2081 |
| 53 | 20260508 | 1.3626 | -0.0963 | 2.9178 |
| 54 | 20260511 | 1.8318 | 0.2893 | 3.0851 |
| 55 | 20260512 | 2.2089 | 0.6732 | 3.0714 |
| 56 | 20260513 | 2.5957 | 1.0577 | 3.0759 |
| 57 | 20260514 | 2.6402 | 1.3742 | 2.5319 |
| 58 | 20260515 | 2.9409 | 1.6875 | 2.5067 |
| 59 | 20260518 | 3.32 | 2.014 | 2.612 |
| 60 | 20260519 | 3.5203 | 2.3153 | 2.41 |
| 61 | 20260520 | 3.8484 | 2.6219 | 2.453 |
| 62 | 20260521 | 4.3241 | 2.9623 | 2.7235 |
| 63 | 20260522 | 4.6252 | 3.2949 | 2.6605 |
| 64 | 20260525 | 5.0772 | 3.6514 | 2.8516 |
| 65 | 20260526 | 5.2881 | 3.9787 | 2.6188 |
| 66 | 20260527 | 4.7374 | 4.1304 | 1.2138 |
| 67 | 20260528 | 3.932 | 4.0907 | -0.3175 |
| 68 | 20260529 | 2.9275 | 3.8581 | -1.8611 |
| 69 | 20260601 | 2.2349 | 3.5335 | -2.5972 |
| 70 | 20260602 | 1.5247 | 3.1317 | -3.214 |
| 71 | 20260603 | 1.3195 | 2.7693 | -2.8996 |
| 72 | 20260604 | 1.3837 | 2.4921 | -2.2168 |
| 73 | 20260605 | 1.4502 | 2.2838 | -1.667 |
| 74 | 20260608 | 1.3861 | 2.1042 | -1.4363 |
| 75 | 20260609 | 1.356 | 1.9546 | -1.1972 |
| 76 | 20260610 | 1.1007 | 1.7838 | -1.3662 |
| 77 | 20260611 | 0.9528 | 1.6176 | -1.3296 |
| 78 | 20260612 | 1.0654 | 1.5072 | -0.8836 |
| 79 | 20260615 | 1.0465 | 1.415 | -0.7371 |
| 80 | 20260616 | 1.0429 | 1.3406 | -0.5954 |
| 81 | 20260617 | 0.8926 | 1.251 | -0.7168 |
| 82 | 20260618 | 1.0838 | 1.2176 | -0.2676 |
| 83 | 20260622 | 0.8231 | 1.1387 | -0.6311 |
| 84 | 20260623 | 0.4492 | 1.0008 | -1.1032 |
| 85 | 20260624 | 0.132 | 0.827 | -1.3901 |
| 86 | 20260625 | -0.2338 | 0.6149 | -1.6972 |
| 87 | 20260626 | -0.7003 | 0.3518 | -2.1042 |
| 88 | 20260629 | -1.0259 | 0.0763 | -2.2044 |
| 89 | 20260630 | -1.1481 | -0.1686 | -1.959 |
| 90 | 20260701 | -1.0553 | -0.3459 | -1.4187 |
| 91 | 20260702 | -0.9067 | -0.4581 | -0.8972 |
| 92 | 20260703 | -0.3436 | -0.4352 | 0.1832 |
| 93 | 20260706 | -0.3157 | -0.4113 | 0.1912 |
| 94 | 20260707 | -0.496 | -0.4282 | -0.1356 |
| 95 | 20260708 | -1.163 | -0.5752 | -1.1756 |
| 96 | 20260709 | -1.5518 | -0.7705 | -1.5626 |
| 97 | 20260710 | -1.9074 | -0.9979 | -1.819 |
| 98 | 20260713 | -2.453 | -1.2889 | -2.3281 |
| 99 | 20260714 | -2.8876 | -1.6086 | -2.5579 |
| 100 | 20260715 | -3.3324 | -1.9534 | -2.758 |
| 101 | 20260716 | -3.6509 | -2.2929 | -2.716 |
| 102 | 20260717 | -4.2186 | -2.678 | -3.0811 |
| 103 | 20260720 | -4.7956 | -3.1015 | -3.3881 |
| 104 | 20260721 | -5.1316 | -3.5075 | -3.2481 |
| 105 | 20260722 | -5.4265 | -3.8913 | -3.0703 |
| 106 | 20260723 | -5.5614 | -4.2253 | -2.6721 |
| 107 | 20260724 | -5.7257 | -4.5254 | -2.4006 |
| 108 | 20260727 | -5.7382 | -4.768 | -1.9405 |
| 109 | 20260728 | -5.874 | -4.9892 | -1.7697 |
| 110 | 20260729 | -5.9742 | -5.1862 | -1.5759 |
| 111 | 20260730 | -6.1249 | -5.3739 | -1.502 |
| 112 | 20260731 | -5.9211 | -5.4834 | -0.8755 |
| 113 | 20260803 | -5.4531 | -5.4773 | 0.0484 |
| 114 | 20260804 | -4.7602 | -5.3339 | 1.1474 |
| 115 | 20260805 | -4.0339 | -5.0739 | 2.08 |
| 116 | 20260806 | -3.4276 | -4.7446 | 2.634 |
| 117 | 20260807 | -2.8426 | -4.3642 | 3.0433 |
| 118 | 20260810 | -2.4068 | -3.9727 | 3.1318 |
| 119 | 20260811 | -1.8258 | -3.5434 | 3.4351 |
| 120 | 20260812 | -1.4862 | -3.1319 | 3.2914 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260211 | 25.28 | 22.42 | 31.0 |
| 2 | 20260212 | 24.28 | 23.04 | 26.77 |
| 3 | 20260213 | 26.09 | 24.05 | 30.15 |
| 4 | 20260224 | 21.82 | 23.31 | 18.83 |
| 5 | 20260225 | 20.69 | 22.44 | 17.21 |
| 6 | 20260226 | 15.81 | 20.23 | 6.97 |
| 7 | 20260227 | 11.5 | 17.32 | -0.13 |
| 8 | 20260302 | 8.2 | 14.28 | -3.96 |
| 9 | 20260303 | 5.86 | 11.47 | -5.37 |
| 10 | 20260304 | 5.1 | 9.35 | -3.39 |
| 11 | 20260305 | 5.96 | 8.22 | 1.44 |
| 12 | 20260306 | 5.79 | 7.41 | 2.54 |
| 13 | 20260309 | 9.09 | 7.97 | 11.33 |
| 14 | 20260310 | 25.86 | 13.93 | 49.71 |
| 15 | 20260311 | 32.82 | 20.23 | 58.0 |
| 16 | 20260312 | 36.42 | 25.62 | 58.01 |
| 17 | 20260313 | 30.97 | 27.41 | 38.09 |
| 18 | 20260316 | 24.66 | 26.49 | 21.01 |
| 19 | 20260317 | 16.81 | 23.27 | 3.91 |
| 20 | 20260318 | 15.46 | 20.66 | 5.05 |
| 21 | 20260319 | 11.35 | 17.56 | -1.06 |
| 22 | 20260320 | 8.68 | 14.6 | -3.16 |
| 23 | 20260323 | 6.7 | 11.97 | -3.83 |
| 24 | 20260324 | 7.44 | 10.46 | 1.4 |
| 25 | 20260325 | 13.79 | 11.57 | 18.22 |
| 26 | 20260326 | 21.35 | 14.83 | 34.39 |
| 27 | 20260327 | 28.2 | 19.28 | 46.02 |
| 28 | 20260330 | 35.4 | 24.66 | 56.9 |
| 29 | 20260331 | 36.11 | 28.48 | 51.39 |
| 30 | 20260401 | 44.09 | 33.68 | 64.9 |
| 31 | 20260402 | 37.42 | 34.92 | 42.4 |
| 32 | 20260403 | 28.96 | 32.94 | 21.0 |
| 33 | 20260407 | 26.66 | 30.84 | 18.3 |
| 34 | 20260408 | 41.96 | 34.55 | 56.78 |
| 35 | 20260409 | 53.48 | 40.86 | 78.72 |
| 36 | 20260410 | 59.26 | 46.99 | 83.8 |
| 37 | 20260413 | 63.34 | 52.44 | 85.14 |
| 38 | 20260414 | 74.04 | 59.64 | 102.84 |
| 39 | 20260415 | 75.72 | 65.0 | 97.16 |
| 40 | 20260416 | 74.87 | 68.29 | 88.03 |
| 41 | 20260417 | 71.73 | 69.44 | 76.32 |
| 42 | 20260420 | 57.89 | 65.59 | 42.48 |
| 43 | 20260421 | 61.22 | 64.13 | 55.4 |
| 44 | 20260422 | 62.37 | 63.54 | 60.01 |
| 45 | 20260423 | 55.84 | 60.98 | 45.58 |
| 46 | 20260424 | 51.11 | 57.69 | 37.96 |
| 47 | 20260427 | 41.79 | 52.39 | 20.58 |
| 48 | 20260428 | 29.17 | 44.65 | -1.78 |
| 49 | 20260429 | 23.23 | 37.51 | -5.34 |
| 50 | 20260430 | 45.22 | 40.08 | 55.5 |
| 51 | 20260506 | 60.99 | 47.05 | 88.88 |
| 52 | 20260507 | 68.16 | 54.09 | 96.3 |
| 53 | 20260508 | 75.76 | 61.31 | 104.65 |
| 54 | 20260511 | 78.74 | 67.12 | 101.98 |
| 55 | 20260512 | 81.53 | 71.92 | 100.74 |
| 56 | 20260513 | 86.46 | 76.77 | 105.85 |
| 57 | 20260514 | 83.61 | 79.05 | 92.73 |
| 58 | 20260515 | 85.55 | 81.22 | 94.23 |
| 59 | 20260518 | 86.58 | 83.0 | 93.72 |
| 60 | 20260519 | 84.5 | 83.5 | 86.5 |
| 61 | 20260520 | 80.09 | 82.36 | 75.53 |
| 62 | 20260521 | 79.15 | 81.29 | 74.87 |
| 63 | 20260522 | 77.98 | 80.19 | 73.56 |
| 64 | 20260525 | 83.81 | 81.39 | 88.63 |
| 65 | 20260526 | 82.22 | 81.67 | 83.32 |
| 66 | 20260527 | 65.63 | 76.32 | 44.25 |
| 67 | 20260528 | 45.84 | 66.16 | 5.18 |
| 68 | 20260529 | 31.9 | 54.74 | -13.79 |
| 69 | 20260601 | 25.34 | 44.94 | -13.86 |
| 70 | 20260602 | 18.15 | 36.01 | -17.58 |
| 71 | 20260603 | 20.68 | 30.9 | 0.23 |
| 72 | 20260604 | 27.14 | 29.64 | 22.12 |
| 73 | 20260605 | 32.08 | 30.46 | 35.32 |
| 74 | 20260608 | 37.75 | 32.89 | 47.47 |
| 75 | 20260609 | 47.73 | 37.83 | 67.51 |
| 76 | 20260610 | 46.75 | 40.81 | 58.65 |
| 77 | 20260611 | 48.38 | 43.33 | 58.49 |
| 78 | 20260612 | 57.81 | 48.16 | 77.1 |
| 79 | 20260615 | 59.41 | 51.91 | 74.42 |
| 80 | 20260616 | 59.89 | 54.57 | 70.53 |
| 81 | 20260617 | 54.09 | 54.41 | 53.46 |
| 82 | 20260618 | 65.34 | 58.05 | 79.91 |
| 83 | 20260622 | 54.44 | 56.85 | 49.62 |
| 84 | 20260623 | 40.15 | 51.28 | 17.88 |
| 85 | 20260624 | 33.08 | 45.22 | 8.82 |
| 86 | 20260625 | 24.98 | 38.47 | -2.01 |
| 87 | 20260626 | 17.46 | 31.47 | -10.56 |
| 88 | 20260629 | 17.48 | 26.8 | -1.17 |
| 89 | 20260630 | 21.07 | 24.89 | 13.42 |
| 90 | 20260701 | 28.64 | 26.14 | 33.64 |
| 91 | 20260702 | 36.17 | 29.49 | 49.55 |
| 92 | 20260703 | 53.96 | 37.64 | 86.58 |
| 93 | 20260706 | 53.3 | 42.86 | 74.17 |
| 94 | 20260707 | 46.68 | 44.13 | 51.78 |
| 95 | 20260708 | 31.2 | 39.82 | 13.97 |
| 96 | 20260709 | 27.43 | 35.69 | 10.91 |
| 97 | 20260710 | 23.33 | 31.57 | 6.83 |
| 98 | 20260713 | 15.55 | 26.23 | -5.81 |
| 99 | 20260714 | 12.72 | 21.73 | -5.29 |
| 100 | 20260715 | 8.64 | 17.36 | -8.81 |
| 101 | 20260716 | 7.48 | 14.07 | -5.71 |
| 102 | 20260717 | 5.9 | 11.35 | -4.99 |
| 103 | 20260720 | 5.98 | 9.56 | -1.18 |
| 104 | 20260721 | 9.22 | 9.44 | 8.77 |
| 105 | 20260722 | 9.47 | 9.45 | 9.5 |
| 106 | 20260723 | 12.26 | 10.39 | 16.0 |
| 107 | 20260724 | 11.37 | 10.72 | 12.69 |
| 108 | 20260727 | 12.6 | 11.34 | 15.1 |
| 109 | 20260728 | 8.74 | 10.47 | 5.26 |
| 110 | 20260729 | 7.87 | 9.6 | 4.39 |
| 111 | 20260730 | 7.65 | 8.95 | 5.05 |
| 112 | 20260731 | 21.75 | 13.22 | 38.8 |
| 113 | 20260803 | 44.22 | 23.55 | 85.55 |
| 114 | 20260804 | 61.68 | 36.26 | 112.51 |
| 115 | 20260805 | 72.12 | 48.21 | 119.94 |
| 116 | 20260806 | 78.8 | 58.41 | 119.57 |
| 117 | 20260807 | 85.58 | 67.46 | 121.8 |
| 118 | 20260810 | 87.64 | 74.19 | 114.54 |
| 119 | 20260811 | 90.15 | 79.51 | 111.43 |
| 120 | 20260812 | 87.42 | 82.15 | 97.96 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 59.0 |
| `rating` | 中性 |
| `composite_direction` | 0.18 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

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

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | 0.4 |
| `label` | 偏多 |
| `reason` | 现价接近支撑区，适合观察承接是否企稳 |

###### 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` | 603119 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 50.8 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约25.72%，长周期风险高 |
| `updated_at` | 2026-08-12T18:08:08 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260803 | 392 | 72.8 | 距今约9天，80日区间15.69%位置，量比1.46x |
| 2 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 392 | 69.3 | 距今约9天，80日区间15.69%位置，量比1.46x |
| 3 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260807 | 396 | 64.1 | 距今约5天，80日区间28.66%位置，量比0.76x |
| 4 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间27.1%位置，量比0.87x |
| 5 | 看跌吞没 | candlestick | bearish | 61.8 | daily | 20260810 | 397 | 61.8 | 距今约2天，80日区间27.1%位置，量比0.87x |
| 6 | 长下影线 | candlestick | watch | 59.5 | daily | 20260807 | 396 | 59.5 | 距今约5天，80日区间28.66%位置，量比0.76x |
| 7 | 刺透形态 | candlestick | bullish | 56.3 | daily | 20260723 | 385 | 56.3 | 距今约20天，80日区间6.74%位置，量比0.69x |
| 8 | 三只乌鸦 | candlestick | bearish | 55.8 | daily | 20260729 | 389 | 55.8 | 距今约14天，80日区间1.68%位置，量比0.68x |
| 9 | 向下跳空缺口 | gap | bearish | 42.9 | daily | 20260527 | 345 | 42.9 | 距今约77天，80日区间49.34%位置，量比1.13x |
| 10 | 向下跳空缺口 | gap | bearish | 34.9 | daily | 20260528 | 346 | 34.9 | 距今约76天，80日区间39.89%位置，量比1.14x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约9天，80日区间15.69%位置，量比1.46x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约9天，80日区间15.69%位置，量比1.46x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约5天，80日区间28.66%位置，量比0.76x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间27.1%位置，量比0.87x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约2天，80日区间27.1%位置，量比0.87x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.8
- 2. 距今约5天，80日区间28.66%位置，量比0.76x

###### 第 7 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20天，80日区间6.74%位置，量比0.69x

###### 第 8 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14天，80日区间1.68%位置，量比0.68x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 80.30-80.75，尚未完全回补
- 2. 距今约77天，80日区间49.34%位置，量比1.13x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 72.95-73.98，已回补
- 2. 距今约76天，80日区间39.89%位置，量比1.14x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260803 | 392 | 72.8 | 距今约9天，80日区间15.69%位置，量比1.46x |
| 2 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 392 | 69.3 | 距今约9天，80日区间15.69%位置，量比1.46x |
| 3 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260807 | 396 | 64.1 | 距今约5天，80日区间28.66%位置，量比0.76x |
| 4 | 平头底 | candlestick | bullish | 62.5 | daily | 20260810 | 397 | 62.5 | 距今约2天，80日区间27.1%位置，量比0.87x |
| 5 | 看跌吞没 | candlestick | bearish | 61.8 | daily | 20260810 | 397 | 61.8 | 距今约2天，80日区间27.1%位置，量比0.87x |
| 6 | 长下影线 | candlestick | watch | 59.5 | daily | 20260807 | 396 | 59.5 | 距今约5天，80日区间28.66%位置，量比0.76x |
| 7 | 刺透形态 | candlestick | bullish | 56.3 | daily | 20260723 | 385 | 56.3 | 距今约20天，80日区间6.74%位置，量比0.69x |
| 8 | 三只乌鸦 | candlestick | bearish | 55.8 | daily | 20260729 | 389 | 55.8 | 距今约14天，80日区间1.68%位置，量比0.68x |
| 9 | 向下跳空缺口 | gap | bearish | 42.9 | daily | 20260527 | 345 | 42.9 | 距今约77天，80日区间49.34%位置，量比1.13x |
| 10 | 向下跳空缺口 | gap | bearish | 34.9 | daily | 20260528 | 346 | 34.9 | 距今约76天，80日区间39.89%位置，量比1.14x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约9天，80日区间15.69%位置，量比1.46x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约9天，80日区间15.69%位置，量比1.46x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约5天，80日区间28.66%位置，量比0.76x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约2天，80日区间27.1%位置，量比0.87x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约2天，80日区间27.1%位置，量比0.87x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.8
- 2. 距今约5天，80日区间28.66%位置，量比0.76x

###### 第 7 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20天，80日区间6.74%位置，量比0.69x

###### 第 8 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14天，80日区间1.68%位置，量比0.68x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 80.30-80.75，尚未完全回补
- 2. 距今约77天，80日区间49.34%位置，量比1.13x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向下跳空 72.95-73.98，已回补
- 2. 距今约76天，80日区间39.89%位置，量比1.14x

###### analysis_notes

- 数量：6

- 1. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 60日年化波动率偏高，仓位和止损需要更保守
- 4. 最近支撑 53.11，距现价 3.0%
- 5. 最近压力 56.7286，距现价 3.61%
- 6. 52周区间位置约 25.72%

###### evidence

- 数量：6

- 1. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 60日年化波动率偏高，仓位和止损需要更保守
- 4. 最近支撑 53.11，距现价 3.0%
- 5. 最近压力 56.7286，距现价 3.61%
- 6. 52周区间位置约 25.72%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 58.0974 |
| `invalid_price` | 51.7412 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 53.11 |
| `zone_low` | 51.7412 |
| `zone_high` | 54.4787 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 59 |
| `date` | 2026-04-03 |
| `touches` | 15 |
| `volume_ratio` | 0.72 |
| `reaction_pct` | 6.31 |
| `distance_pct` | 3.0 |

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约6.3%
- 5. 距离现价约3.0%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 56.7286 |
| `zone_low` | 55.3599 |
| `zone_high` | 58.0974 |
| `type` | 成交密集区 |
| `strength` | 中 |
| `score` | 70 |
| `date` | 2026-08-11 |
| `touches` | 27 |
| `volume_ratio` | 0.77 |
| `reaction_pct` | 15.42 |
| `distance_pct` | 3.61 |

###### sources

- 数量：5

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

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、20日高点
- 2. 近126根K线触碰27次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约15.4%
- 5. 距离现价约3.6%

###### evidence

- 数量：3

- 1. 最近支撑 53.11，距现价 3.0%
- 2. 最近压力 56.7286，距现价 3.61%
- 3. 52周区间位置约 25.72%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260803 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 72.8 | 72.8 | 15.69 | 1.46 | 9 | 392 | 距今约9天，80日区间15.69%位置，量比1.46x | 缺失 / null |
| 2 | 20260803 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 69.3 | 69.3 | 15.69 | 1.46 | 9 | 392 | 距今约9天，80日区间15.69%位置，量比1.46x | 缺失 / null |
| 3 | 20260807 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 64.1 | 64.1 | 28.66 | 0.76 | 5 | 396 | 距今约5天，80日区间28.66%位置，量比0.76x | 缺失 / null |
| 4 | 20260810 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 62.5 | 62.5 | 27.1 | 0.87 | 2 | 397 | 距今约2天，80日区间27.1%位置，量比0.87x | 缺失 / null |
| 5 | 20260810 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 61.8 | 61.8 | 27.1 | 0.87 | 2 | 397 | 距今约2天，80日区间27.1%位置，量比0.87x | 缺失 / null |
| 6 | 20260807 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 59.5 | 59.5 | 28.66 | 0.76 | 5 | 396 | 距今约5天，80日区间28.66%位置，量比0.76x | 缺失 / null |
| 7 | 20260723 | 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 | 56.3 | 56.3 | 6.74 | 0.69 | 20 | 385 | 距今约20天，80日区间6.74%位置，量比0.69x | near_range_low |
| 8 | 20260729 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 55.8 | 55.8 | 1.68 | 0.68 | 14 | 389 | 距今约14天，80日区间1.68%位置，量比0.68x | near_range_low |
| 9 | 20260727 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.5 | candlestick | 54.5 | 54.5 | 4.53 | 0.54 | 16 | 387 | 距今约16天，80日区间4.53%位置，量比0.54x | near_range_low |
| 10 | 20260727 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 54.5 | 54.5 | 4.53 | 0.54 | 16 | 387 | 距今约16天，80日区间4.53%位置，量比0.54x | near_range_low |
| 11 | 20260721 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 53.1 | 53.1 | 7.75 | 0.82 | 22 | 383 | 距今约22天，80日区间7.75%位置，量比0.82x | near_range_low |
| 12 | 20260806 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 52.6 | 52.6 | 26.64 | 0.92 | 6 | 395 | 距今约6天，80日区间26.64%位置，量比0.92x | 缺失 / null |
| 13 | 20260723 | 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 | 6.74 | 0.69 | 20 | 385 | 距今约20天，80日区间6.74%位置，量比0.69x | near_range_low |
| 14 | 20260806 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 51.5 | 51.5 | 26.64 | 0.92 | 6 | 395 | 距今约6天，80日区间26.64%位置，量比0.92x | 缺失 / null |
| 15 | 20260703 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 49.8 | 49.8 | 66.25 | 1.67 | 40 | 371 | 距今约40天，80日区间66.25%位置，量比1.67x | 缺失 / null |
| 16 | 20260721 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 49.6 | 49.6 | 7.75 | 0.82 | 22 | 383 | 距今约22天，80日区间7.75%位置，量比0.82x | near_range_low |
| 17 | 20260806 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 49.2 | 49.2 | 26.64 | 0.92 | 6 | 395 | 距今约6天，80日区间26.64%位置，量比0.92x | 缺失 / null |
| 18 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 48.5 | 48.5 | 7.75 | 0.82 | 22 | 383 | 距今约22天，80日区间7.75%位置，量比0.82x | near_range_low |
| 19 | 20260720 | 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 | 3.15 | 0.81 | 23 | 382 | 距今约23天，80日区间3.15%位置，量比0.81x | near_range_low |
| 20 | 20260728 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 46.6 | 46.6 | 0.29 | 0.63 | 15 | 388 | 距今约15天，80日区间0.29%位置，量比0.63x | near_range_low |
| 21 | 20260707 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 44.8 | 44.8 | 42.48 | 0.63 | 36 | 373 | 距今约36天，80日区间42.48%位置，量比0.63x | 缺失 / null |
| 22 | 20260727 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 44.5 | 44.5 | 4.53 | 0.54 | 16 | 387 | 距今约16天，80日区间4.53%位置，量比0.54x | near_range_low |
| 23 | 20260724 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 43.8 | 43.8 | 2.94 | 0.64 | 19 | 386 | 距今约19天，80日区间2.94%位置，量比0.64x | near_range_low |
| 24 | 20260724 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 42.6 | 42.6 | 2.94 | 0.64 | 19 | 386 | 距今约19天，80日区间2.94%位置，量比0.64x | near_range_low |
| 25 | 20260714 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.5 | candlestick | 42.5 | 42.5 | 11.84 | 0.47 | 29 | 378 | 距今约29天，80日区间11.84%位置，量比0.47x | 缺失 / null |
| 26 | 20260709 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.7 | candlestick | 42.5 | 42.5 | 26.81 | 0.74 | 34 | 375 | 距今约34天，80日区间26.81%位置，量比0.74x | 缺失 / null |
| 27 | 20260727 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 42.2 | 42.2 | 4.53 | 0.54 | 16 | 387 | 距今约16天，80日区间4.53%位置，量比0.54x | near_range_low |
| 28 | 20260702 | 墓碑十字星 | bearish | 0.62 | 长上影十字，冲高回落压力更明显 | candlestick | 42.0 | 42.0 | 49.6 | 1.09 | 41 | 370 | 距今约41天，80日区间49.6%位置，量比1.09x | 缺失 / null |
| 29 | 20260713 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 41.8 | 41.8 | 13.18 | 0.51 | 30 | 377 | 距今约30天，80日区间13.18%位置，量比0.51x | 缺失 / null |
| 30 | 20260703 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 41.6 | 41.6 | 66.25 | 1.67 | 40 | 371 | 距今约40天，80日区间66.25%位置，量比1.67x | 缺失 / null |

###### structure_patterns

- 数量：0

###### trend_structures

- 数量：0

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：2

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260527 | 向下跳空缺口 | gap | common_gap | bearish | false | 80.3 | 80.75 | 1.13 | 向下跳空 80.30-80.75，尚未完全回补 | 42.9 | 42.9 | 49.34 | 77 | 345 | 距今约77天，80日区间49.34%位置，量比1.13x |
| 2 | 20260528 | 向下跳空缺口 | gap | common_gap | bearish | true | 72.95 | 73.98 | 1.14 | 向下跳空 72.95-73.98，已回补 | 34.9 | 34.9 | 39.89 | 76 | 346 | 距今约76天，80日区间39.89%位置，量比1.14x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 54.75 |
| `volatility_60d_annualized_pct` | 67.55 |
| `max_drawdown_1y_pct` | -54.52 |
| `ma200` | 68.5366 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 95.61 |
| `low` | 40.6 |
| `position_pct` | 25.72 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -3.83 |
| `3m` | -20.71 |
| `6m` | -31.39 |
| `12m` | 29.25 |

###### watch_items

- 数量：3

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 3. 60日年化波动率偏高，仓位和止损需要更保守

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 52 |
| `signal` | neutral |
| `trend_stage` | 震荡整理 |
| `headline` | 震荡整理，现价在半年区间约 29.25% 位置 |

###### paragraphs

- 数量：5

- 1. 均线结构为多头排列，现价相对 MA20 高 9.6%，相对 MA60 低 13.2%，MA20 近阶段下行 1.9%。
- 2. 动量指标上，MACD 为金叉，DIF=-1.4862，DEA=-3.1319，柱体扩张；KDJ 为超买区，无交叉，K=87.42，D=82.15，J=97.96。
- 3. 最近支撑关注 51.7412 - 54.4787（摆动低点，强度中，距离现价约3.0%）。
- 4. 最近压力关注 61.1459 - 63.8834（均线共振区，强度强，距离现价约14.18%）。
- 5. 半年区间看，价格位于 29.2% 分位，半年高点 85.9（2026-05-26），半年低点 41.87（2026-07-30），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：5

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

###### reasons

- 数量：3

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

###### risks

- 数量：4

- 1. MA20 近阶段下行 1.9%
- 2. 价格低于 MA60 13.2%
- 3. MACD 位于零轴下方
- 4. KDJ 处于超买区，已持续 4 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | -1.89 |
| `ma60_slope` | -2.32 |
| `price_vs_ma20` | 9.56 |
| `price_vs_ma60` | -13.25 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 54.62 |
| `ma10` | 51.604 |
| `ma20` | 49.9735 |
| `ma60` | 63.1098 |
| `ma120` | 63.3252 |
| `ma250` | 67.8584 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 12.41 |
| `ma10` | 8.59 |
| `ma20` | -1.89 |
| `ma60` | -2.32 |
| `ma120` | -1.48 |
| `ma250` | 0.37 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 0.24 |
| `ma10` | 6.1 |
| `ma20` | 9.56 |
| `ma60` | -13.25 |
| `ma120` | -13.54 |
| `ma250` | -19.32 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-1.4862，DEA=-3.1319，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | expanding |
| `histogram` | 3.2914 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `dif` | -1.4862 |
| `dea` | -3.1319 |
| `macd` | 3.2914 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=87.42，D=82.15，J=97.96 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 4 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260812 |
| `k` | 87.42 |
| `d` | 82.15 |
| `j` | 97.96 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 53.11 |
| `zone_low` | 51.7412 |
| `zone_high` | 54.4787 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 59 |
| `date` | 2026-04-03 |
| `touches` | 15 |
| `volume_ratio` | 0.72 |
| `reaction_pct` | 6.31 |
| `distance_pct` | 3.0 |

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约6.3%
- 5. 距离现价约3.0%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 62.5147 |
| `zone_low` | 61.1459 |
| `zone_high` | 63.8834 |
| `type` | 均线共振区 |
| `strength` | 强 |
| `score` | 73 |
| `date` | 近60日 |
| `touches` | 16 |
| `volume_ratio` | 1.09 |
| `reaction_pct` | 19.06 |
| `distance_pct` | 14.18 |

###### sources

- 数量：4

- 1. 跌破低点反压
- 2. 成交密集区
- 3. MA60
- 4. MA120

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、MA60
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约19.1%
- 5. 距离现价约14.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 85.9 |
| `low` | 41.87 |
| `high_date` | 2026-05-26 |
| `low_date` | 2026-07-30 |
| `position_pct` | 29.25 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 -1.89% · 距MA60 -13.25% | 中性 | 0.0 |
| 2 | MACD | 金叉，DIF=-1.4862，DEA=-3.1319，柱体扩张 | 零轴 below · 柱体 expanding | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=87.42，D=82.15，J=97.96 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### evidence

- 数量：7

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MACD DIF 位于 DEA 上方 |
| 3 | positive | MACD 红柱扩张，动能增强 |
| 4 | risk | MA20 近阶段下行 1.9% |
| 5 | risk | 价格低于 MA60 13.2% |
| 6 | risk | MACD 位于零轴下方 |
| 7 | risk | KDJ 处于超买区，已持续 4 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 50.8 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；最近缺口为向下跳空缺口，尚未完全回补；52周区间位置约25.72%，长周期风险高 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0