# 普洛药业(000739) 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：普洛药业(000739)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:13
- 原始资产：000739_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：2026-08-04
- 预期最新交易日：2026-08-04
- 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：22.12
- 涨跌幅：+10.00%
- 前收/推断前收：20.11
- 成交量：171442.00
- 成交额：3.74亿
- 5日涨跌幅：+13.15%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：80.0；评级：强多
- 摘要标题：上升趋势强化，现价在半年区间约 100% 位置
- 摘要分/趋势表达分：99.0
- 形态确认评分：46.2，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：偏弱，等待止跌确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +13.15%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +9.89%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +22.68%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +14.79%；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）：20.50 距离+7.32% 强度中
- 最近支撑（技术支撑按距离排序）：20.50 距离+7.32% 强度中
- 主要支撑（技术支撑按距离排序）：19.62 距离+11.32% 强度中
- 远端支撑（技术支撑按距离排序）：18.75 距离+15.24% 强度强
- 摘要关注支撑：18.75 距离+15.24% 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=20.63；MA10=20.42；MA20=19.82；MA60=17.78；MA120=17.77；MA250=16.84
- MACD最新：DIF=0.8319；DEA=0.7955；HIST=缺失 / null
- KDJ最新：K=66.75；D=58.45；J=83.34
- 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：46.2，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：偏弱，等待止跌确认；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险中
- 偏向：bearish_wait_confirm
- 52周位置：+100.00%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260717 看跌吞没；方向=bearish；影响=73.8；证据=阴线实体覆盖前一日阳线实体 / 距今约18天，80日区间70.68%位置，量比2.02x
  - 20260717 黄昏之星；方向=bearish；影响=72.6；证据=三日结构显示上涨后转弱迹象 / 距今约18天，80日区间70.68%位置，量比2.02x
  - 20260717 长实体阴线；方向=bearish；影响=65.6；证据=长实体显示当日方向较一致 / 距今约18天，80日区间70.68%位置，量比2.02x
  - 20260730 乌云盖顶；方向=bearish；影响=65.3；证据=高开后跌回前阳线实体中位下方，显示抛压增强 / 距今约5天，80日区间76.55%位置，量比0.7x
  - 20260804 光头光脚阳线；方向=bullish；影响=65.1；证据=开收接近极值，单日趋势力量较强 / 距今约0天，80日区间100%位置，量比0.78x
  - 20260804 向上跳空缺口；方向=bullish；影响=64.9；证据=向上跳空 20.43-20.57，尚未完全回补 / 距今约0天，80日区间100%位置，量比0.78x
  - 20260803 看跌孕线；方向=bearish；影响=64.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约1天，80日区间77.97%位置，量比0.67x
  - 20260803 平头顶；方向=bearish；影响=63.5；证据=连续两日高点接近，上方抛压被反复测试 / 距今约1天，80日区间77.97%位置，量比0.67x

## 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=171442.00；区间成交额=3.74亿；末条成交额=331.80万
- 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=833482.00；区间成交额=17.11亿；末条成交额=3.74亿

## 10. 技术摘要原文

- 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 11.6%，相对 MA60 高 24.4%，MA20 近阶段上行 3.5%。
- 动量指标上，MACD 为金叉，DIF=0.8319，DEA=0.7955，柱体扩张；KDJ 为中性区，金叉，K=66.75，D=58.45，J=83.34。
- 最近支撑关注 18.1954 - 19.3014（成交密集区，强度强，距离现价约15.24%）。
- 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 半年区间看，价格位于 100.0% 分位，半年高点 22.12（2026-08-04），半年低点 15.19（2026-06-11），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `generated_at` | 2026-08-04T18:20:13 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `name` | 普洛药业 |
| `sector` | 化学制药 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 行业大事 普洛药业：与剂泰科技签署战略合作框架协议 普洛药业公告称，公司与剂泰科技(北京)股份有限公司签署《战略合作框架协议》，双方结成战略合作伙伴，开展CDMO等相关项目...；关于签署战略合作框架协议的公告；晚间，普洛药业披露公告称，公司与剂泰科技（北京）股份有限公司（以下；东方财富人气榜第98名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/000739/AN202608031827585741.html |
| `latest_news_date` | 2026-08-04 |
| `discovery_score` | 0.6968 |
| `discovery_source` | market-announcement |
| `news_event_count` | 20 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.1917 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.821 |
| `news_event_level` | 积极 |
| `news_cluster_count` | 19 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 13 |
| `news_negative_count` | 0 |
| `top_negative_event` | 缺失 / null |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 行业大事 普洛药业：与剂泰科技签署战略合作框架协议 普洛药业公告称，公司与剂泰科技(北京)股份有限公司签署《战略合作框架协议》，双方结成战略合作伙伴，开展CDMO等相关项目...；关于签署战略合作框架协议的公告；晚间，普洛药业披露公告称，公司与剂泰科技（北京）股份有限公司（以下；东方财富人气榜第98名。 |
| `catalyst_brief` | 药明康德上半年净利润111亿元；签署战略合作协议。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 22.12 |
| `change_pct` | 10.0 |
| `prev_close` | 20.11 |
| `change_amount` | 2.01 |
| `five_day_change_pct` | 13.15 |
| `momentum_score` | 1.0 |
| `technical_score` | 80.0 |
| `technical_rating` | 强多 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-04 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-04 |
| `quote_source` | tencent-qt |
| `confidence` | 0.845 |
| `strategy_tag` | BREAKOUT_CHASE |
| `catalyst_tier` | 2 |
| `catalyst_tier_score` | 0.6914 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6984 |
| `prior_day_limit_up` | true |
| `multi_catalyst` | true |
| `open` | 20.68 |
| `high` | 22.12 |
| `low` | 20.57 |
| `volume` | 171442.0 |
| `turnover` | 373570653.55 |

##### concepts

- 数量：1

- 1. 化学制药

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：2

- 1. 2026-08-04
- 2. 2026-08-04

##### market_heat_signals

- 数量：1

| # | `source` | `rank` | `name` | `change_pct` |
| --- | --- | --- | --- | --- |
| 1 | 东方财富人气榜 | 98 | 缺失 / 空字符串 | 缺失 / null |

##### impact_reasons

- 数量：2

- 1. 公告关键词强
- 2. 东方财富人气榜第98名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### themes

- 数量：1

- 1. 化学制药

##### themes

- 数量：1

- 1. 化学制药

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | adc9ae81d9e8 |
| `title` | 只股上午收盘涨停附股 |
| `category` | 市场异动 |
| `subCategory` | 上涨异动 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-04 13:06:00 |
| `latestSeenAt` | 2026-08-04 13:06:00 |
| `eventDate` | 2026-08-04 |
| `summary` | 33311.35 电力设备 002579 中京电子 11.80 5.85 2798.63 33023.84 电子 002536 飞龙股份 34.71 6.46 914.42 31739.54 汽车 000811 冰轮环境 35.88 3.51 850.12 30502.19 机械设备 000739 |
| `reason` | 命中上涨异动关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `eventType` | 上涨异动 |
| `category` | 市场异动 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 85只股上午收盘涨停(附股) | 证券时报网 | 新闻 | 2026-08-04 13:06:00 | http://finance.eastmoney.com/a/202608043831004457.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 药明康德上半年净利润111亿元 | 行业大事 普洛药业：与剂泰科技签署战略合作框架协议 普洛药业公告称，公司与剂泰科技(北京)股份有限公司签署《战略合作框架协议》，双方结成战略合作伙伴，开展CDMO等相关项目的长期合作 | 重大经营 | 利好 | 中 | 10 |
| 2 | 关于签署战略合作框架协议的公告 | 关于签署战略合作框架协议的公告 | 重大经营 | 利好 | 中 | 10 |
| 3 | 普洛药业与剂泰科技签署战略合作框架协 | 晚间，普洛药业披露公告称，公司与剂泰科技（北京）股份有限公司（以下 | 重大经营 | 利好 | 中 | 10 |
| 4 | 普洛药业与剂泰科技签战略合作框架协议 | 普洛药业发布公告，公司与剂泰科技（北京）股份有限公司（07666）签署了《战略合作框架协议》 | 重大经营 | 利好 | 中 | 10 |
| 5 | 普洛药业SZ左卡尼汀口服 | 普洛药业股份有限公司发布公告称，公司控股子公司浙江普洛康裕制药有限公司近日收到国家药品监督管理局签发的左卡尼汀口服溶液《药品注册证书》，获批规格为10ml:1g和10ml:2g，注册分类为化学药品4类，视同通过仿制药一致性评价 | 重大经营 | 利好 | 中 | 10 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：2

- 1. TYPE_COOP
- 2. TYPE_EQUITY

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:49 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `name` | 普洛药业 |
| `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` | 2026-02-03 |
| `latest_kline_date` | 2026-08-04 |
| `expected_latest_trade_date` | 2026-08-04 |
| `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` | 20260804 |
| `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` | 2024-12-10 |
| `latest_kline_date` | 2026-08-04 |
| `source` | longbridge-kline |
| `is_new_listing_candidate` | false |
| `analysis_mode` | normal |
| `expected_latest_trade_date` | 2026-08-04 |
| `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` | 13.15 |
| `bars` | 20 |
| `start_close` | 19.55 |
| `latest_close` | 22.12 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 2 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 3 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 4 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 5 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 6 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 13.15 |
| `bars` | 20 |
| `start_close` | 19.55 |
| `latest_close` | 22.12 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 2 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 3 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 4 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 5 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 6 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 9.89 |
| `bars` | 20 |
| `start_close` | 20.13 |
| `latest_close` | 22.12 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260721 | 19.84 | 20.13 | 20.16 | 19.31 | 256082.0 | 507052433.29 | 507052433.29 | 0 | longbridge-kline |
| 2 | 000739 | 20260722 | 19.9 | 20.84 | 20.94 | 19.8 | 270306.0 | 556200029.0 | 556200029.0 | 0 | longbridge-kline |
| 3 | 000739 | 20260723 | 20.43 | 20.59 | 20.8 | 20.01 | 204825.0 | 418433611.77 | 418433611.77 | -1.2 | longbridge-kline |
| 4 | 000739 | 20260724 | 20.37 | 19.68 | 20.57 | 19.68 | 158904.0 | 317579206.21 | 317579206.21 | 0 | longbridge-kline |
| 5 | 000739 | 20260727 | 19.59 | 20.4 | 20.46 | 19.5 | 190433.0 | 381727922.89 | 381727922.89 | 3.66 | longbridge-kline |
| 6 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 7 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 8 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 9 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 10 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 11 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 22.68 |
| `bars` | 22 |
| `start_close` | 18.03 |
| `latest_close` | 22.12 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260707 | 18.41 | 18.03 | 18.54 | 17.92 | 157860.0 | 287403166.32 | 287403166.32 | -2.33 | longbridge-kline |
| 2 | 000739 | 20260708 | 18.03 | 17.79 | 18.2 | 17.71 | 93147.0 | 166730893.06 | 166730893.06 | -1.33 | longbridge-kline |
| 3 | 000739 | 20260709 | 17.66 | 17.84 | 18.15 | 17.52 | 83909.0 | 149658331.28 | 149658331.28 | 0.28 | longbridge-kline |
| 4 | 000739 | 20260710 | 17.84 | 18.0 | 18.45 | 17.4 | 124942.0 | 225331937.76 | 225331937.76 | 0.9 | longbridge-kline |
| 5 | 000739 | 20260713 | 18.04 | 18.19 | 18.59 | 18.0 | 155211.0 | 283975260.05 | 283975260.05 | 1.06 | longbridge-kline |
| 6 | 000739 | 20260714 | 18.18 | 19.09 | 19.1 | 18.02 | 232461.0 | 434476642.85 | 434476642.85 | 4.95 | longbridge-kline |
| 7 | 000739 | 20260715 | 18.89 | 20.47 | 21.0 | 18.71 | 489430.0 | 997585911.44 | 997585911.44 | 7.23 | longbridge-kline |
| 8 | 000739 | 20260716 | 20.55 | 21.0 | 21.5 | 19.61 | 495432.0 | 1027341896.81 | 1027341896.81 | 2.59 | longbridge-kline |
| 9 | 000739 | 20260717 | 21.0 | 19.65 | 21.2 | 19.47 | 352984.0 | 707338058.05 | 707338058.05 | -6.43 | longbridge-kline |
| 10 | 000739 | 20260720 | 19.64 | 20.02 | 20.35 | 19.2 | 282767.0 | 561783783.61 | 561783783.61 | 0 | longbridge-kline |
| 11 | 000739 | 20260721 | 19.84 | 20.13 | 20.16 | 19.31 | 256082.0 | 507052433.29 | 507052433.29 | 0 | longbridge-kline |
| 12 | 000739 | 20260722 | 19.9 | 20.84 | 20.94 | 19.8 | 270306.0 | 556200029.0 | 556200029.0 | 0 | longbridge-kline |
| 13 | 000739 | 20260723 | 20.43 | 20.59 | 20.8 | 20.01 | 204825.0 | 418433611.77 | 418433611.77 | -1.2 | longbridge-kline |
| 14 | 000739 | 20260724 | 20.37 | 19.68 | 20.57 | 19.68 | 158904.0 | 317579206.21 | 317579206.21 | 0 | longbridge-kline |
| 15 | 000739 | 20260727 | 19.59 | 20.4 | 20.46 | 19.5 | 190433.0 | 381727922.89 | 381727922.89 | 3.66 | longbridge-kline |
| 16 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 17 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 18 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 19 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 20 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 21 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 14.79 |
| `bars` | 62 |
| `start_close` | 19.27 |
| `latest_close` | 22.12 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260511 | 17.43 | 19.27 | 19.27 | 17.26 | 280997.0 | 518307396.42 | 518307396.42 | 9.99 | longbridge-kline |
| 2 | 000739 | 20260512 | 19.35 | 18.48 | 19.48 | 18.4 | 273444.0 | 511577904.98 | 511577904.98 | -4.1 | longbridge-kline |
| 3 | 000739 | 20260513 | 18.57 | 18.03 | 18.67 | 17.85 | 200806.0 | 362199933.28 | 362199933.28 | -2.44 | longbridge-kline |
| 4 | 000739 | 20260514 | 17.99 | 17.31 | 18.1 | 17.31 | 188201.0 | 330728625.27 | 330728625.27 | -3.99 | longbridge-kline |
| 5 | 000739 | 20260515 | 17.15 | 16.6 | 17.37 | 16.42 | 203835.0 | 343373957.67 | 343373957.67 | -4.1 | longbridge-kline |
| 6 | 000739 | 20260518 | 16.47 | 16.71 | 16.93 | 16.43 | 159714.0 | 265830539.0 | 265830539.0 | 0.66 | longbridge-kline |
| 7 | 000739 | 20260519 | 16.66 | 16.4 | 16.85 | 16.1 | 138537.0 | 226918825.45 | 226918825.45 | -1.86 | longbridge-kline |
| 8 | 000739 | 20260520 | 16.32 | 16.82 | 16.92 | 16.23 | 163596.0 | 271325151.67 | 271325151.67 | 2.56 | longbridge-kline |
| 9 | 000739 | 20260521 | 16.99 | 16.98 | 17.42 | 16.84 | 147515.0 | 252145497.18 | 252145497.18 | 0.95 | longbridge-kline |
| 10 | 000739 | 20260522 | 17.1 | 16.91 | 17.15 | 16.72 | 88170.0 | 149039982.8 | 149039982.8 | -0.41 | longbridge-kline |
| 11 | 000739 | 20260525 | 16.91 | 17.25 | 17.29 | 16.73 | 98287.0 | 168192709.64 | 168192709.64 | 2.01 | longbridge-kline |
| 12 | 000739 | 20260526 | 17.11 | 17.22 | 17.53 | 16.99 | 104900.0 | 181448608.54 | 181448608.54 | -0.17 | longbridge-kline |
| 13 | 000739 | 20260527 | 17.14 | 16.79 | 17.15 | 16.55 | 120850.0 | 203137940.83 | 203137940.83 | -2.5 | longbridge-kline |
| 14 | 000739 | 20260528 | 16.77 | 16.52 | 16.87 | 16.3 | 74422.0 | 122846986.0 | 122846986.0 | -1.61 | longbridge-kline |
| 15 | 000739 | 20260529 | 16.53 | 16.61 | 16.94 | 16.49 | 74847.0 | 124966323.92 | 124966323.92 | 0.54 | longbridge-kline |
| 16 | 000739 | 20260601 | 16.55 | 16.8 | 16.95 | 16.49 | 88350.0 | 148264884.74 | 148264884.74 | 1.14 | longbridge-kline |
| 17 | 000739 | 20260602 | 16.7 | 16.45 | 16.83 | 16.36 | 75966.0 | 125175588.72 | 125175588.72 | -2.08 | longbridge-kline |
| 18 | 000739 | 20260603 | 16.4 | 16.45 | 16.7 | 16.04 | 86019.0 | 140619779.46 | 140619779.46 | 0.0 | longbridge-kline |
| 19 | 000739 | 20260604 | 16.4 | 16.05 | 16.54 | 15.9 | 75288.0 | 121297098.1 | 121297098.1 | -2.43 | longbridge-kline |
| 20 | 000739 | 20260605 | 16.2 | 16.13 | 16.66 | 16.1 | 77859.0 | 127337204.48 | 127337204.48 | 0.5 | longbridge-kline |
| 21 | 000739 | 20260608 | 15.95 | 15.85 | 16.15 | 15.44 | 96857.0 | 152379732.34 | 152379732.34 | -1.74 | longbridge-kline |
| 22 | 000739 | 20260609 | 15.85 | 15.5 | 15.89 | 15.31 | 69247.0 | 107380950.37 | 107380950.37 | -2.21 | longbridge-kline |
| 23 | 000739 | 20260610 | 15.43 | 15.63 | 15.65 | 15.28 | 45863.0 | 71017975.0 | 71017975.0 | 0.84 | longbridge-kline |
| 24 | 000739 | 20260611 | 15.5 | 15.41 | 15.62 | 15.19 | 68424.0 | 104919964.32 | 104919964.32 | -1.41 | longbridge-kline |
| 25 | 000739 | 20260612 | 15.62 | 16.07 | 16.29 | 15.42 | 89725.0 | 143354575.0 | 143354575.0 | 4.28 | longbridge-kline |
| 26 | 000739 | 20260615 | 16.06 | 16.46 | 16.5 | 16.06 | 80609.0 | 131313807.97 | 131313807.97 | 2.43 | longbridge-kline |
| 27 | 000739 | 20260616 | 16.39 | 16.35 | 16.5 | 16.15 | 60026.0 | 97749071.6 | 97749071.6 | -0.67 | longbridge-kline |
| 28 | 000739 | 20260617 | 16.23 | 16.29 | 16.35 | 16.17 | 35911.0 | 58324683.86 | 58324683.86 | -0.37 | longbridge-kline |
| 29 | 000739 | 20260618 | 16.23 | 16.37 | 16.68 | 16.09 | 72276.0 | 118743972.08 | 118743972.08 | 0.49 | longbridge-kline |
| 30 | 000739 | 20260622 | 16.25 | 16.37 | 16.4 | 15.65 | 89890.0 | 143134477.21 | 143134477.21 | 0.0 | longbridge-kline |
| 31 | 000739 | 20260623 | 16.44 | 16.8 | 17.07 | 16.32 | 104332.0 | 175562441.67 | 175562441.67 | 2.63 | longbridge-kline |
| 32 | 000739 | 20260624 | 16.77 | 16.82 | 17.15 | 16.54 | 87459.0 | 148150131.0 | 148150131.0 | 0.12 | longbridge-kline |
| 33 | 000739 | 20260625 | 16.7 | 16.46 | 16.74 | 15.8 | 133031.0 | 216143259.43 | 216143259.43 | -2.14 | longbridge-kline |
| 34 | 000739 | 20260626 | 16.36 | 15.96 | 16.61 | 15.96 | 66101.0 | 107459458.73 | 107459458.73 | -3.04 | longbridge-kline |
| 35 | 000739 | 20260629 | 15.97 | 17.03 | 17.2 | 15.59 | 206614.0 | 346981882.24 | 346981882.24 | 6.7 | longbridge-kline |
| 36 | 000739 | 20260630 | 16.98 | 16.66 | 16.99 | 16.53 | 91330.0 | 152446598.04 | 152446598.04 | -2.17 | longbridge-kline |
| 37 | 000739 | 20260701 | 16.58 | 17.19 | 17.19 | 15.9 | 167899.0 | 279781946.98 | 279781946.98 | 3.18 | longbridge-kline |
| 38 | 000739 | 20260702 | 17.18 | 17.74 | 17.86 | 16.91 | 243655.0 | 428979910.92 | 428979910.92 | 3.2 | longbridge-kline |
| 39 | 000739 | 20260703 | 17.75 | 18.24 | 18.33 | 17.66 | 198195.0 | 356958402.39 | 356958402.39 | 2.82 | longbridge-kline |
| 40 | 000739 | 20260706 | 18.21 | 18.46 | 18.92 | 18.01 | 202119.0 | 376423813.22 | 376423813.22 | 1.21 | longbridge-kline |
| 41 | 000739 | 20260707 | 18.41 | 18.03 | 18.54 | 17.92 | 157860.0 | 287403166.32 | 287403166.32 | -2.33 | longbridge-kline |
| 42 | 000739 | 20260708 | 18.03 | 17.79 | 18.2 | 17.71 | 93147.0 | 166730893.06 | 166730893.06 | -1.33 | longbridge-kline |
| 43 | 000739 | 20260709 | 17.66 | 17.84 | 18.15 | 17.52 | 83909.0 | 149658331.28 | 149658331.28 | 0.28 | longbridge-kline |
| 44 | 000739 | 20260710 | 17.84 | 18.0 | 18.45 | 17.4 | 124942.0 | 225331937.76 | 225331937.76 | 0.9 | longbridge-kline |
| 45 | 000739 | 20260713 | 18.04 | 18.19 | 18.59 | 18.0 | 155211.0 | 283975260.05 | 283975260.05 | 1.06 | longbridge-kline |
| 46 | 000739 | 20260714 | 18.18 | 19.09 | 19.1 | 18.02 | 232461.0 | 434476642.85 | 434476642.85 | 4.95 | longbridge-kline |
| 47 | 000739 | 20260715 | 18.89 | 20.47 | 21.0 | 18.71 | 489430.0 | 997585911.44 | 997585911.44 | 7.23 | longbridge-kline |
| 48 | 000739 | 20260716 | 20.55 | 21.0 | 21.5 | 19.61 | 495432.0 | 1027341896.81 | 1027341896.81 | 2.59 | longbridge-kline |
| 49 | 000739 | 20260717 | 21.0 | 19.65 | 21.2 | 19.47 | 352984.0 | 707338058.05 | 707338058.05 | -6.43 | longbridge-kline |
| 50 | 000739 | 20260720 | 19.64 | 20.02 | 20.35 | 19.2 | 282767.0 | 561783783.61 | 561783783.61 | 0 | longbridge-kline |
| 51 | 000739 | 20260721 | 19.84 | 20.13 | 20.16 | 19.31 | 256082.0 | 507052433.29 | 507052433.29 | 0 | longbridge-kline |
| 52 | 000739 | 20260722 | 19.9 | 20.84 | 20.94 | 19.8 | 270306.0 | 556200029.0 | 556200029.0 | 0 | longbridge-kline |
| 53 | 000739 | 20260723 | 20.43 | 20.59 | 20.8 | 20.01 | 204825.0 | 418433611.77 | 418433611.77 | -1.2 | longbridge-kline |
| 54 | 000739 | 20260724 | 20.37 | 19.68 | 20.57 | 19.68 | 158904.0 | 317579206.21 | 317579206.21 | 0 | longbridge-kline |
| 55 | 000739 | 20260727 | 19.59 | 20.4 | 20.46 | 19.5 | 190433.0 | 381727922.89 | 381727922.89 | 3.66 | longbridge-kline |
| 56 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 57 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 58 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 59 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 60 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 61 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260203 | 17.93 | 17.99 | 18.23 | 17.76 | 78263.0 | 142825932.31 | 142825932.31 | 2.16 | longbridge-kline |
| 2 | 000739 | 20260204 | 18.1 | 18.75 | 18.79 | 17.93 | 121390.0 | 226282967.51 | 226282967.51 | 4.22 | longbridge-kline |
| 3 | 000739 | 20260205 | 18.76 | 18.57 | 19.02 | 18.43 | 77581.0 | 146332547.83 | 146332547.83 | -0.96 | longbridge-kline |
| 4 | 000739 | 20260206 | 18.48 | 18.56 | 19.07 | 18.33 | 87443.0 | 165652125.04 | 165652125.04 | -0.05 | longbridge-kline |
| 5 | 000739 | 20260209 | 18.73 | 18.52 | 19.06 | 18.43 | 66425.0 | 125176432.24 | 125176432.24 | -0.22 | longbridge-kline |
| 6 | 000739 | 20260210 | 18.53 | 18.28 | 18.67 | 18.27 | 49180.0 | 91529406.99 | 91529406.99 | -1.3 | longbridge-kline |
| 7 | 000739 | 20260211 | 18.3 | 18.5 | 18.61 | 18.15 | 68668.0 | 127874812.92 | 127874812.92 | 1.2 | longbridge-kline |
| 8 | 000739 | 20260212 | 18.52 | 18.32 | 18.53 | 18.14 | 70717.0 | 131288501.81 | 131288501.81 | -0.97 | longbridge-kline |
| 9 | 000739 | 20260213 | 18.32 | 17.94 | 18.62 | 17.94 | 60055.0 | 110930568.28 | 110930568.28 | -2.07 | longbridge-kline |
| 10 | 000739 | 20260224 | 18.07 | 17.84 | 18.31 | 17.77 | 79553.0 | 144568931.88 | 144568931.88 | -0.56 | longbridge-kline |
| 11 | 000739 | 20260225 | 17.9 | 18.14 | 18.17 | 17.83 | 63381.0 | 115732677.16 | 115732677.16 | 1.68 | longbridge-kline |
| 12 | 000739 | 20260226 | 18.14 | 17.93 | 18.19 | 17.83 | 63698.0 | 115739715.0 | 115739715.0 | -1.16 | longbridge-kline |
| 13 | 000739 | 20260227 | 17.93 | 17.84 | 18.12 | 17.8 | 54509.0 | 98829177.0 | 98829177.0 | -0.5 | longbridge-kline |
| 14 | 000739 | 20260302 | 17.6 | 17.61 | 17.85 | 17.4 | 84170.0 | 149956078.0 | 149956078.0 | -1.29 | longbridge-kline |
| 15 | 000739 | 20260303 | 17.73 | 17.25 | 17.99 | 17.19 | 91121.0 | 161798038.0 | 161798038.0 | -2.04 | longbridge-kline |
| 16 | 000739 | 20260304 | 17.17 | 16.84 | 17.43 | 16.79 | 66440.0 | 114565320.35 | 114565320.35 | -2.38 | longbridge-kline |
| 17 | 000739 | 20260305 | 17.11 | 16.87 | 17.12 | 16.7 | 60855.0 | 104014981.04 | 104014981.04 | 0.18 | longbridge-kline |
| 18 | 000739 | 20260306 | 16.77 | 17.46 | 17.57 | 16.77 | 77065.0 | 135232317.52 | 135232317.52 | 3.5 | longbridge-kline |
| 19 | 000739 | 20260309 | 17.3 | 17.36 | 17.5 | 16.99 | 63421.0 | 111130782.12 | 111130782.12 | -0.57 | longbridge-kline |
| 20 | 000739 | 20260310 | 17.45 | 17.74 | 17.87 | 17.34 | 60884.0 | 108565921.79 | 108565921.79 | 2.19 | longbridge-kline |
| 21 | 000739 | 20260311 | 17.92 | 18.3 | 18.6 | 17.77 | 117685.0 | 218561210.48 | 218561210.48 | 3.16 | longbridge-kline |
| 22 | 000739 | 20260312 | 18.4 | 18.11 | 18.45 | 18.08 | 44968.0 | 82810499.6 | 82810499.6 | -1.04 | longbridge-kline |
| 23 | 000739 | 20260313 | 18.11 | 17.77 | 18.19 | 17.76 | 35331.0 | 64147733.54 | 64147733.54 | -1.88 | longbridge-kline |
| 24 | 000739 | 20260316 | 17.78 | 17.92 | 18.12 | 17.63 | 50954.0 | 92355262.56 | 92355262.56 | 0.84 | longbridge-kline |
| 25 | 000739 | 20260317 | 18.07 | 18.01 | 18.42 | 17.87 | 56162.0 | 103298322.43 | 103298322.43 | 0.5 | longbridge-kline |
| 26 | 000739 | 20260318 | 18.13 | 18.06 | 18.15 | 17.86 | 52929.0 | 96625846.0 | 96625846.0 | 0.28 | longbridge-kline |
| 27 | 000739 | 20260319 | 17.89 | 17.62 | 18.03 | 17.57 | 50805.0 | 91371784.03 | 91371784.03 | -2.44 | longbridge-kline |
| 28 | 000739 | 20260320 | 17.62 | 16.29 | 17.82 | 15.95 | 261600.0 | 436995627.54 | 436995627.54 | -7.55 | longbridge-kline |
| 29 | 000739 | 20260323 | 16.0 | 16.17 | 16.31 | 15.8 | 136748.0 | 222557354.76 | 222557354.76 | -0.74 | longbridge-kline |
| 30 | 000739 | 20260324 | 16.35 | 16.46 | 16.51 | 15.97 | 67415.0 | 110968468.2 | 110968468.2 | 1.79 | longbridge-kline |
| 31 | 000739 | 20260325 | 16.44 | 16.54 | 16.73 | 16.38 | 58395.0 | 98178896.69 | 98178896.69 | 0.49 | longbridge-kline |
| 32 | 000739 | 20260326 | 16.63 | 16.83 | 17.43 | 16.53 | 85612.0 | 147483805.65 | 147483805.65 | 1.75 | longbridge-kline |
| 33 | 000739 | 20260327 | 16.66 | 17.32 | 17.51 | 16.66 | 84384.0 | 147619552.52 | 147619552.52 | 2.91 | longbridge-kline |
| 34 | 000739 | 20260330 | 17.15 | 17.65 | 17.93 | 17.15 | 100985.0 | 180961798.79 | 180961798.79 | 1.91 | longbridge-kline |
| 35 | 000739 | 20260331 | 17.76 | 17.6 | 18.17 | 17.6 | 72271.0 | 129983182.07 | 129983182.07 | -0.28 | longbridge-kline |
| 36 | 000739 | 20260401 | 17.82 | 18.18 | 18.31 | 17.65 | 98795.0 | 180808319.36 | 180808319.36 | 3.3 | longbridge-kline |
| 37 | 000739 | 20260402 | 18.38 | 18.2 | 18.47 | 17.96 | 123389.0 | 227566640.47 | 227566640.47 | 0.11 | longbridge-kline |
| 38 | 000739 | 20260403 | 17.84 | 17.37 | 18.02 | 17.34 | 110924.0 | 197957893.2 | 197957893.2 | -4.56 | longbridge-kline |
| 39 | 000739 | 20260407 | 17.43 | 17.47 | 17.74 | 17.09 | 71906.0 | 127431087.0 | 127431087.0 | 0.58 | longbridge-kline |
| 40 | 000739 | 20260408 | 17.77 | 17.88 | 18.16 | 17.58 | 87306.0 | 157785955.18 | 157785955.18 | 2.35 | longbridge-kline |
| 41 | 000739 | 20260409 | 17.69 | 17.53 | 18.04 | 17.48 | 69191.0 | 123960528.0 | 123960528.0 | -1.96 | longbridge-kline |
| 42 | 000739 | 20260410 | 17.54 | 17.59 | 17.83 | 17.48 | 66614.0 | 119141501.0 | 119141501.0 | 0.34 | longbridge-kline |
| 43 | 000739 | 20260413 | 17.48 | 17.26 | 17.58 | 17.17 | 60095.0 | 105790912.56 | 105790912.56 | -1.88 | longbridge-kline |
| 44 | 000739 | 20260414 | 17.27 | 17.28 | 17.42 | 17.05 | 58726.0 | 102459992.0 | 102459992.0 | 0.12 | longbridge-kline |
| 45 | 000739 | 20260415 | 17.38 | 17.62 | 17.65 | 17.14 | 88002.0 | 155774476.64 | 155774476.64 | 1.97 | longbridge-kline |
| 46 | 000739 | 20260416 | 17.73 | 17.83 | 17.95 | 17.49 | 81287.0 | 146258050.02 | 146258050.02 | 1.19 | longbridge-kline |
| 47 | 000739 | 20260417 | 17.77 | 17.55 | 17.78 | 17.22 | 65270.0 | 115786264.26 | 115786264.26 | -1.57 | longbridge-kline |
| 48 | 000739 | 20260420 | 17.53 | 16.95 | 17.55 | 16.94 | 93287.0 | 161863209.0 | 161863209.0 | -3.42 | longbridge-kline |
| 49 | 000739 | 20260421 | 17.14 | 17.77 | 18.4 | 16.98 | 163182.0 | 294286940.07 | 294286940.07 | 4.84 | longbridge-kline |
| 50 | 000739 | 20260422 | 17.63 | 18.17 | 18.37 | 17.62 | 123149.0 | 224926432.14 | 224926432.14 | 2.25 | longbridge-kline |
| 51 | 000739 | 20260423 | 18.03 | 18.25 | 18.55 | 17.86 | 124680.0 | 230357209.0 | 230357209.0 | 0.44 | longbridge-kline |
| 52 | 000739 | 20260424 | 18.3 | 18.12 | 18.4 | 18.03 | 104578.0 | 192763285.03 | 192763285.03 | -0.71 | longbridge-kline |
| 53 | 000739 | 20260427 | 18.06 | 18.56 | 18.6 | 18.06 | 127726.0 | 237870663.66 | 237870663.66 | 2.43 | longbridge-kline |
| 54 | 000739 | 20260428 | 18.47 | 18.58 | 19.12 | 18.38 | 117195.0 | 221667653.92 | 221667653.92 | 0.11 | longbridge-kline |
| 55 | 000739 | 20260429 | 18.6 | 18.47 | 18.88 | 18.37 | 83482.0 | 154330286.08 | 154330286.08 | -0.59 | longbridge-kline |
| 56 | 000739 | 20260430 | 18.46 | 18.27 | 18.51 | 17.93 | 110732.0 | 201857159.54 | 201857159.54 | -1.08 | longbridge-kline |
| 57 | 000739 | 20260506 | 18.3 | 17.9 | 18.7 | 17.71 | 145892.0 | 262868841.28 | 262868841.28 | -2.03 | longbridge-kline |
| 58 | 000739 | 20260507 | 17.9 | 17.45 | 17.94 | 17.24 | 134735.0 | 235400842.3 | 235400842.3 | -2.51 | longbridge-kline |
| 59 | 000739 | 20260508 | 17.5 | 17.52 | 17.64 | 17.27 | 89453.0 | 156379160.82 | 156379160.82 | 0.4 | longbridge-kline |
| 60 | 000739 | 20260511 | 17.43 | 19.27 | 19.27 | 17.26 | 280997.0 | 518307396.42 | 518307396.42 | 9.99 | longbridge-kline |
| 61 | 000739 | 20260512 | 19.35 | 18.48 | 19.48 | 18.4 | 273444.0 | 511577904.98 | 511577904.98 | -4.1 | longbridge-kline |
| 62 | 000739 | 20260513 | 18.57 | 18.03 | 18.67 | 17.85 | 200806.0 | 362199933.28 | 362199933.28 | -2.44 | longbridge-kline |
| 63 | 000739 | 20260514 | 17.99 | 17.31 | 18.1 | 17.31 | 188201.0 | 330728625.27 | 330728625.27 | -3.99 | longbridge-kline |
| 64 | 000739 | 20260515 | 17.15 | 16.6 | 17.37 | 16.42 | 203835.0 | 343373957.67 | 343373957.67 | -4.1 | longbridge-kline |
| 65 | 000739 | 20260518 | 16.47 | 16.71 | 16.93 | 16.43 | 159714.0 | 265830539.0 | 265830539.0 | 0.66 | longbridge-kline |
| 66 | 000739 | 20260519 | 16.66 | 16.4 | 16.85 | 16.1 | 138537.0 | 226918825.45 | 226918825.45 | -1.86 | longbridge-kline |
| 67 | 000739 | 20260520 | 16.32 | 16.82 | 16.92 | 16.23 | 163596.0 | 271325151.67 | 271325151.67 | 2.56 | longbridge-kline |
| 68 | 000739 | 20260521 | 16.99 | 16.98 | 17.42 | 16.84 | 147515.0 | 252145497.18 | 252145497.18 | 0.95 | longbridge-kline |
| 69 | 000739 | 20260522 | 17.1 | 16.91 | 17.15 | 16.72 | 88170.0 | 149039982.8 | 149039982.8 | -0.41 | longbridge-kline |
| 70 | 000739 | 20260525 | 16.91 | 17.25 | 17.29 | 16.73 | 98287.0 | 168192709.64 | 168192709.64 | 2.01 | longbridge-kline |
| 71 | 000739 | 20260526 | 17.11 | 17.22 | 17.53 | 16.99 | 104900.0 | 181448608.54 | 181448608.54 | -0.17 | longbridge-kline |
| 72 | 000739 | 20260527 | 17.14 | 16.79 | 17.15 | 16.55 | 120850.0 | 203137940.83 | 203137940.83 | -2.5 | longbridge-kline |
| 73 | 000739 | 20260528 | 16.77 | 16.52 | 16.87 | 16.3 | 74422.0 | 122846986.0 | 122846986.0 | -1.61 | longbridge-kline |
| 74 | 000739 | 20260529 | 16.53 | 16.61 | 16.94 | 16.49 | 74847.0 | 124966323.92 | 124966323.92 | 0.54 | longbridge-kline |
| 75 | 000739 | 20260601 | 16.55 | 16.8 | 16.95 | 16.49 | 88350.0 | 148264884.74 | 148264884.74 | 1.14 | longbridge-kline |
| 76 | 000739 | 20260602 | 16.7 | 16.45 | 16.83 | 16.36 | 75966.0 | 125175588.72 | 125175588.72 | -2.08 | longbridge-kline |
| 77 | 000739 | 20260603 | 16.4 | 16.45 | 16.7 | 16.04 | 86019.0 | 140619779.46 | 140619779.46 | 0.0 | longbridge-kline |
| 78 | 000739 | 20260604 | 16.4 | 16.05 | 16.54 | 15.9 | 75288.0 | 121297098.1 | 121297098.1 | -2.43 | longbridge-kline |
| 79 | 000739 | 20260605 | 16.2 | 16.13 | 16.66 | 16.1 | 77859.0 | 127337204.48 | 127337204.48 | 0.5 | longbridge-kline |
| 80 | 000739 | 20260608 | 15.95 | 15.85 | 16.15 | 15.44 | 96857.0 | 152379732.34 | 152379732.34 | -1.74 | longbridge-kline |
| 81 | 000739 | 20260609 | 15.85 | 15.5 | 15.89 | 15.31 | 69247.0 | 107380950.37 | 107380950.37 | -2.21 | longbridge-kline |
| 82 | 000739 | 20260610 | 15.43 | 15.63 | 15.65 | 15.28 | 45863.0 | 71017975.0 | 71017975.0 | 0.84 | longbridge-kline |
| 83 | 000739 | 20260611 | 15.5 | 15.41 | 15.62 | 15.19 | 68424.0 | 104919964.32 | 104919964.32 | -1.41 | longbridge-kline |
| 84 | 000739 | 20260612 | 15.62 | 16.07 | 16.29 | 15.42 | 89725.0 | 143354575.0 | 143354575.0 | 4.28 | longbridge-kline |
| 85 | 000739 | 20260615 | 16.06 | 16.46 | 16.5 | 16.06 | 80609.0 | 131313807.97 | 131313807.97 | 2.43 | longbridge-kline |
| 86 | 000739 | 20260616 | 16.39 | 16.35 | 16.5 | 16.15 | 60026.0 | 97749071.6 | 97749071.6 | -0.67 | longbridge-kline |
| 87 | 000739 | 20260617 | 16.23 | 16.29 | 16.35 | 16.17 | 35911.0 | 58324683.86 | 58324683.86 | -0.37 | longbridge-kline |
| 88 | 000739 | 20260618 | 16.23 | 16.37 | 16.68 | 16.09 | 72276.0 | 118743972.08 | 118743972.08 | 0.49 | longbridge-kline |
| 89 | 000739 | 20260622 | 16.25 | 16.37 | 16.4 | 15.65 | 89890.0 | 143134477.21 | 143134477.21 | 0.0 | longbridge-kline |
| 90 | 000739 | 20260623 | 16.44 | 16.8 | 17.07 | 16.32 | 104332.0 | 175562441.67 | 175562441.67 | 2.63 | longbridge-kline |
| 91 | 000739 | 20260624 | 16.77 | 16.82 | 17.15 | 16.54 | 87459.0 | 148150131.0 | 148150131.0 | 0.12 | longbridge-kline |
| 92 | 000739 | 20260625 | 16.7 | 16.46 | 16.74 | 15.8 | 133031.0 | 216143259.43 | 216143259.43 | -2.14 | longbridge-kline |
| 93 | 000739 | 20260626 | 16.36 | 15.96 | 16.61 | 15.96 | 66101.0 | 107459458.73 | 107459458.73 | -3.04 | longbridge-kline |
| 94 | 000739 | 20260629 | 15.97 | 17.03 | 17.2 | 15.59 | 206614.0 | 346981882.24 | 346981882.24 | 6.7 | longbridge-kline |
| 95 | 000739 | 20260630 | 16.98 | 16.66 | 16.99 | 16.53 | 91330.0 | 152446598.04 | 152446598.04 | -2.17 | longbridge-kline |
| 96 | 000739 | 20260701 | 16.58 | 17.19 | 17.19 | 15.9 | 167899.0 | 279781946.98 | 279781946.98 | 3.18 | longbridge-kline |
| 97 | 000739 | 20260702 | 17.18 | 17.74 | 17.86 | 16.91 | 243655.0 | 428979910.92 | 428979910.92 | 3.2 | longbridge-kline |
| 98 | 000739 | 20260703 | 17.75 | 18.24 | 18.33 | 17.66 | 198195.0 | 356958402.39 | 356958402.39 | 2.82 | longbridge-kline |
| 99 | 000739 | 20260706 | 18.21 | 18.46 | 18.92 | 18.01 | 202119.0 | 376423813.22 | 376423813.22 | 1.21 | longbridge-kline |
| 100 | 000739 | 20260707 | 18.41 | 18.03 | 18.54 | 17.92 | 157860.0 | 287403166.32 | 287403166.32 | -2.33 | longbridge-kline |
| 101 | 000739 | 20260708 | 18.03 | 17.79 | 18.2 | 17.71 | 93147.0 | 166730893.06 | 166730893.06 | -1.33 | longbridge-kline |
| 102 | 000739 | 20260709 | 17.66 | 17.84 | 18.15 | 17.52 | 83909.0 | 149658331.28 | 149658331.28 | 0.28 | longbridge-kline |
| 103 | 000739 | 20260710 | 17.84 | 18.0 | 18.45 | 17.4 | 124942.0 | 225331937.76 | 225331937.76 | 0.9 | longbridge-kline |
| 104 | 000739 | 20260713 | 18.04 | 18.19 | 18.59 | 18.0 | 155211.0 | 283975260.05 | 283975260.05 | 1.06 | longbridge-kline |
| 105 | 000739 | 20260714 | 18.18 | 19.09 | 19.1 | 18.02 | 232461.0 | 434476642.85 | 434476642.85 | 4.95 | longbridge-kline |
| 106 | 000739 | 20260715 | 18.89 | 20.47 | 21.0 | 18.71 | 489430.0 | 997585911.44 | 997585911.44 | 7.23 | longbridge-kline |
| 107 | 000739 | 20260716 | 20.55 | 21.0 | 21.5 | 19.61 | 495432.0 | 1027341896.81 | 1027341896.81 | 2.59 | longbridge-kline |
| 108 | 000739 | 20260717 | 21.0 | 19.65 | 21.2 | 19.47 | 352984.0 | 707338058.05 | 707338058.05 | -6.43 | longbridge-kline |
| 109 | 000739 | 20260720 | 19.64 | 20.02 | 20.35 | 19.2 | 282767.0 | 561783783.61 | 561783783.61 | 0 | longbridge-kline |
| 110 | 000739 | 20260721 | 19.84 | 20.13 | 20.16 | 19.31 | 256082.0 | 507052433.29 | 507052433.29 | 0 | longbridge-kline |
| 111 | 000739 | 20260722 | 19.9 | 20.84 | 20.94 | 19.8 | 270306.0 | 556200029.0 | 556200029.0 | 0 | longbridge-kline |
| 112 | 000739 | 20260723 | 20.43 | 20.59 | 20.8 | 20.01 | 204825.0 | 418433611.77 | 418433611.77 | -1.2 | longbridge-kline |
| 113 | 000739 | 20260724 | 20.37 | 19.68 | 20.57 | 19.68 | 158904.0 | 317579206.21 | 317579206.21 | 0 | longbridge-kline |
| 114 | 000739 | 20260727 | 19.59 | 20.4 | 20.46 | 19.5 | 190433.0 | 381727922.89 | 381727922.89 | 3.66 | longbridge-kline |
| 115 | 000739 | 20260728 | 20.34 | 19.55 | 20.9 | 19.5 | 174071.0 | 348794202.64 | 348794202.64 | -4.17 | longbridge-kline |
| 116 | 000739 | 20260729 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | longbridge-kline |
| 117 | 000739 | 20260730 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | longbridge-kline |
| 118 | 000739 | 20260731 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | longbridge-kline |
| 119 | 000739 | 20260803 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | longbridge-kline |
| 120 | 000739 | 20260804 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:48 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 2026-08-04 09:30 | 20.68 | 21.3 | 21.3 | 20.67 | 17762.0 | 37010585.0 | 37010585.0 | 5.92 | longbridge-kline |
| 2 | 000739 | 2026-08-04 09:31 | 21.28 | 21.31 | 21.49 | 21.24 | 16506.0 | 35306797.0 | 35306797.0 | 0.05 | longbridge-kline |
| 3 | 000739 | 2026-08-04 09:32 | 21.28 | 21.51 | 21.51 | 21.2 | 9011.0 | 19261978.0 | 19261978.0 | 0.94 | longbridge-kline |
| 4 | 000739 | 2026-08-04 09:33 | 21.54 | 21.6 | 21.68 | 21.54 | 13889.0 | 30038783.0 | 30038783.0 | 0.42 | longbridge-kline |
| 5 | 000739 | 2026-08-04 09:34 | 21.57 | 21.81 | 21.83 | 21.57 | 10848.0 | 23539975.0 | 23539975.0 | 0.97 | longbridge-kline |
| 6 | 000739 | 2026-08-04 09:35 | 21.87 | 22.1 | 22.11 | 21.87 | 21874.0 | 48124769.0 | 48124769.0 | 1.33 | longbridge-kline |
| 7 | 000739 | 2026-08-04 09:36 | 22.11 | 22.02 | 22.11 | 22.02 | 11125.0 | 24566957.0 | 24566957.0 | -0.36 | longbridge-kline |
| 8 | 000739 | 2026-08-04 09:37 | 22.03 | 22.12 | 22.12 | 22.03 | 16836.0 | 37223369.0 | 37223369.0 | 0.45 | longbridge-kline |
| 9 | 000739 | 2026-08-04 09:38 | 22.12 | 22.12 | 22.12 | 22.12 | 6146.0 | 13594952.0 | 13594952.0 | 0.0 | longbridge-kline |
| 10 | 000739 | 2026-08-04 09:39 | 22.12 | 22.12 | 22.12 | 22.12 | 3947.0 | 8730764.0 | 8730764.0 | 0.0 | longbridge-kline |
| 11 | 000739 | 2026-08-04 09:40 | 22.12 | 22.12 | 22.12 | 22.12 | 2128.0 | 4707136.0 | 4707136.0 | 0.0 | longbridge-kline |
| 12 | 000739 | 2026-08-04 09:41 | 22.12 | 22.12 | 22.12 | 22.12 | 2383.0 | 5271196.0 | 5271196.0 | 0.0 | longbridge-kline |
| 13 | 000739 | 2026-08-04 09:42 | 22.12 | 22.12 | 22.12 | 22.12 | 1068.0 | 2362416.0 | 2362416.0 | 0.0 | longbridge-kline |
| 14 | 000739 | 2026-08-04 09:43 | 22.12 | 22.12 | 22.12 | 22.12 | 1101.0 | 2435412.0 | 2435412.0 | 0.0 | longbridge-kline |
| 15 | 000739 | 2026-08-04 09:44 | 22.12 | 22.12 | 22.12 | 22.12 | 623.0 | 1378076.0 | 1378076.0 | 0.0 | longbridge-kline |
| 16 | 000739 | 2026-08-04 09:45 | 22.12 | 22.12 | 22.12 | 22.12 | 832.0 | 1840384.0 | 1840384.0 | 0.0 | longbridge-kline |
| 17 | 000739 | 2026-08-04 09:46 | 22.12 | 22.12 | 22.12 | 22.12 | 644.0 | 1424528.0 | 1424528.0 | 0.0 | longbridge-kline |
| 18 | 000739 | 2026-08-04 09:47 | 22.12 | 22.12 | 22.12 | 22.12 | 189.0 | 418068.0 | 418068.0 | 0.0 | longbridge-kline |
| 19 | 000739 | 2026-08-04 09:48 | 22.12 | 22.12 | 22.12 | 22.12 | 278.0 | 614936.0 | 614936.0 | 0.0 | longbridge-kline |
| 20 | 000739 | 2026-08-04 09:49 | 22.12 | 22.12 | 22.12 | 22.12 | 561.0 | 1240932.0 | 1240932.0 | 0.0 | longbridge-kline |
| 21 | 000739 | 2026-08-04 09:50 | 22.12 | 22.12 | 22.12 | 22.12 | 810.0 | 1791720.0 | 1791720.0 | 0.0 | longbridge-kline |
| 22 | 000739 | 2026-08-04 09:51 | 22.12 | 22.12 | 22.12 | 22.12 | 702.0 | 1552824.0 | 1552824.0 | 0.0 | longbridge-kline |
| 23 | 000739 | 2026-08-04 09:52 | 22.12 | 22.12 | 22.12 | 22.12 | 404.0 | 893648.0 | 893648.0 | 0.0 | longbridge-kline |
| 24 | 000739 | 2026-08-04 09:53 | 22.12 | 22.12 | 22.12 | 22.12 | 208.0 | 460096.0 | 460096.0 | 0.0 | longbridge-kline |
| 25 | 000739 | 2026-08-04 09:54 | 22.12 | 22.12 | 22.12 | 22.12 | 341.0 | 754292.0 | 754292.0 | 0.0 | longbridge-kline |
| 26 | 000739 | 2026-08-04 09:55 | 22.12 | 22.12 | 22.12 | 22.12 | 89.0 | 196868.0 | 196868.0 | 0.0 | longbridge-kline |
| 27 | 000739 | 2026-08-04 09:56 | 22.12 | 22.12 | 22.12 | 22.12 | 242.0 | 535304.0 | 535304.0 | 0.0 | longbridge-kline |
| 28 | 000739 | 2026-08-04 09:57 | 22.12 | 22.12 | 22.12 | 22.12 | 291.0 | 643692.0 | 643692.0 | 0.0 | longbridge-kline |
| 29 | 000739 | 2026-08-04 09:58 | 22.12 | 22.12 | 22.12 | 22.12 | 439.0 | 971068.0 | 971068.0 | 0.0 | longbridge-kline |
| 30 | 000739 | 2026-08-04 09:59 | 22.12 | 22.12 | 22.12 | 22.12 | 312.0 | 690144.0 | 690144.0 | 0.0 | longbridge-kline |
| 31 | 000739 | 2026-08-04 10:00 | 22.12 | 22.12 | 22.12 | 22.12 | 3771.0 | 8341452.0 | 8341452.0 | 0.0 | longbridge-kline |
| 32 | 000739 | 2026-08-04 10:01 | 22.12 | 22.12 | 22.12 | 22.12 | 364.0 | 805168.0 | 805168.0 | 0.0 | longbridge-kline |
| 33 | 000739 | 2026-08-04 10:02 | 22.12 | 22.12 | 22.12 | 22.12 | 590.0 | 1305080.0 | 1305080.0 | 0.0 | longbridge-kline |
| 34 | 000739 | 2026-08-04 10:03 | 22.12 | 22.12 | 22.12 | 22.12 | 553.0 | 1223236.0 | 1223236.0 | 0.0 | longbridge-kline |
| 35 | 000739 | 2026-08-04 10:04 | 22.12 | 22.12 | 22.12 | 22.12 | 178.0 | 393736.0 | 393736.0 | 0.0 | longbridge-kline |
| 36 | 000739 | 2026-08-04 10:05 | 22.12 | 22.12 | 22.12 | 22.12 | 223.0 | 493276.0 | 493276.0 | 0.0 | longbridge-kline |
| 37 | 000739 | 2026-08-04 10:06 | 22.12 | 22.12 | 22.12 | 22.12 | 49.0 | 108388.0 | 108388.0 | 0.0 | longbridge-kline |
| 38 | 000739 | 2026-08-04 10:07 | 22.12 | 22.12 | 22.12 | 22.12 | 129.0 | 285348.0 | 285348.0 | 0.0 | longbridge-kline |
| 39 | 000739 | 2026-08-04 10:08 | 22.12 | 22.12 | 22.12 | 22.12 | 178.0 | 393736.0 | 393736.0 | 0.0 | longbridge-kline |
| 40 | 000739 | 2026-08-04 10:09 | 22.12 | 22.12 | 22.12 | 22.12 | 186.0 | 411432.0 | 411432.0 | 0.0 | longbridge-kline |
| 41 | 000739 | 2026-08-04 10:10 | 22.12 | 22.12 | 22.12 | 22.12 | 130.0 | 287560.0 | 287560.0 | 0.0 | longbridge-kline |
| 42 | 000739 | 2026-08-04 10:11 | 22.12 | 22.12 | 22.12 | 22.12 | 233.0 | 515396.0 | 515396.0 | 0.0 | longbridge-kline |
| 43 | 000739 | 2026-08-04 10:12 | 22.12 | 22.12 | 22.12 | 22.12 | 117.0 | 258804.0 | 258804.0 | 0.0 | longbridge-kline |
| 44 | 000739 | 2026-08-04 10:13 | 22.12 | 22.12 | 22.12 | 22.12 | 56.0 | 123872.0 | 123872.0 | 0.0 | longbridge-kline |
| 45 | 000739 | 2026-08-04 10:14 | 22.12 | 22.12 | 22.12 | 22.12 | 217.0 | 480004.0 | 480004.0 | 0.0 | longbridge-kline |
| 46 | 000739 | 2026-08-04 10:15 | 22.12 | 22.12 | 22.12 | 22.12 | 39.0 | 86268.0 | 86268.0 | 0.0 | longbridge-kline |
| 47 | 000739 | 2026-08-04 10:16 | 22.12 | 22.12 | 22.12 | 22.12 | 41.0 | 90692.0 | 90692.0 | 0.0 | longbridge-kline |
| 48 | 000739 | 2026-08-04 10:17 | 22.12 | 22.12 | 22.12 | 22.12 | 28.0 | 61936.0 | 61936.0 | 0.0 | longbridge-kline |
| 49 | 000739 | 2026-08-04 10:18 | 22.12 | 22.12 | 22.12 | 22.12 | 44.0 | 97328.0 | 97328.0 | 0.0 | longbridge-kline |
| 50 | 000739 | 2026-08-04 10:19 | 22.12 | 22.12 | 22.12 | 22.12 | 2105.0 | 4656260.0 | 4656260.0 | 0.0 | longbridge-kline |
| 51 | 000739 | 2026-08-04 10:20 | 22.12 | 22.12 | 22.12 | 22.12 | 291.0 | 643692.0 | 643692.0 | 0.0 | longbridge-kline |
| 52 | 000739 | 2026-08-04 10:21 | 22.12 | 22.12 | 22.12 | 22.12 | 367.0 | 811804.0 | 811804.0 | 0.0 | longbridge-kline |
| 53 | 000739 | 2026-08-04 10:22 | 22.12 | 22.12 | 22.12 | 22.12 | 142.0 | 314104.0 | 314104.0 | 0.0 | longbridge-kline |
| 54 | 000739 | 2026-08-04 10:23 | 22.12 | 22.12 | 22.12 | 22.12 | 51.0 | 112812.0 | 112812.0 | 0.0 | longbridge-kline |
| 55 | 000739 | 2026-08-04 10:24 | 22.12 | 22.12 | 22.12 | 22.12 | 47.0 | 103964.0 | 103964.0 | 0.0 | longbridge-kline |
| 56 | 000739 | 2026-08-04 10:25 | 22.12 | 22.12 | 22.12 | 22.12 | 97.0 | 214564.0 | 214564.0 | 0.0 | longbridge-kline |
| 57 | 000739 | 2026-08-04 10:26 | 22.12 | 22.12 | 22.12 | 22.12 | 53.0 | 117236.0 | 117236.0 | 0.0 | longbridge-kline |
| 58 | 000739 | 2026-08-04 10:27 | 22.12 | 22.12 | 22.12 | 22.12 | 67.0 | 148204.0 | 148204.0 | 0.0 | longbridge-kline |
| 59 | 000739 | 2026-08-04 10:28 | 22.12 | 22.12 | 22.12 | 22.12 | 145.0 | 320740.0 | 320740.0 | 0.0 | longbridge-kline |
| 60 | 000739 | 2026-08-04 10:29 | 22.12 | 22.12 | 22.12 | 22.12 | 49.0 | 108388.0 | 108388.0 | 0.0 | longbridge-kline |
| 61 | 000739 | 2026-08-04 10:30 | 22.12 | 22.12 | 22.12 | 22.12 | 34.0 | 75208.0 | 75208.0 | 0.0 | longbridge-kline |
| 62 | 000739 | 2026-08-04 10:31 | 22.12 | 22.12 | 22.12 | 22.12 | 69.0 | 152628.0 | 152628.0 | 0.0 | longbridge-kline |
| 63 | 000739 | 2026-08-04 10:32 | 22.12 | 22.12 | 22.12 | 22.12 | 451.0 | 997612.0 | 997612.0 | 0.0 | longbridge-kline |
| 64 | 000739 | 2026-08-04 10:33 | 22.12 | 22.12 | 22.12 | 22.12 | 67.0 | 148204.0 | 148204.0 | 0.0 | longbridge-kline |
| 65 | 000739 | 2026-08-04 10:34 | 22.12 | 22.12 | 22.12 | 22.12 | 37.0 | 81844.0 | 81844.0 | 0.0 | longbridge-kline |
| 66 | 000739 | 2026-08-04 10:35 | 22.12 | 22.12 | 22.12 | 22.12 | 56.0 | 123872.0 | 123872.0 | 0.0 | longbridge-kline |
| 67 | 000739 | 2026-08-04 10:36 | 22.12 | 22.12 | 22.12 | 22.12 | 13.0 | 28756.0 | 28756.0 | 0.0 | longbridge-kline |
| 68 | 000739 | 2026-08-04 10:37 | 22.12 | 22.12 | 22.12 | 22.12 | 147.0 | 325164.0 | 325164.0 | 0.0 | longbridge-kline |
| 69 | 000739 | 2026-08-04 10:38 | 22.12 | 22.12 | 22.12 | 22.12 | 362.0 | 800744.0 | 800744.0 | 0.0 | longbridge-kline |
| 70 | 000739 | 2026-08-04 10:39 | 22.12 | 22.12 | 22.12 | 22.12 | 168.0 | 371616.0 | 371616.0 | 0.0 | longbridge-kline |
| 71 | 000739 | 2026-08-04 10:40 | 22.12 | 22.12 | 22.12 | 22.12 | 5.0 | 11060.0 | 11060.0 | 0.0 | longbridge-kline |
| 72 | 000739 | 2026-08-04 10:41 | 22.12 | 22.12 | 22.12 | 22.12 | 12.0 | 26544.0 | 26544.0 | 0.0 | longbridge-kline |
| 73 | 000739 | 2026-08-04 10:42 | 22.12 | 22.12 | 22.12 | 22.12 | 13.0 | 28756.0 | 28756.0 | 0.0 | longbridge-kline |
| 74 | 000739 | 2026-08-04 10:43 | 22.12 | 22.12 | 22.12 | 22.12 | 143.0 | 316316.0 | 316316.0 | 0.0 | longbridge-kline |
| 75 | 000739 | 2026-08-04 10:44 | 22.12 | 22.12 | 22.12 | 22.12 | 65.0 | 143780.0 | 143780.0 | 0.0 | longbridge-kline |
| 76 | 000739 | 2026-08-04 10:45 | 22.12 | 22.12 | 22.12 | 22.12 | 84.0 | 185808.0 | 185808.0 | 0.0 | longbridge-kline |
| 77 | 000739 | 2026-08-04 10:46 | 22.12 | 22.12 | 22.12 | 22.12 | 50.0 | 110600.0 | 110600.0 | 0.0 | longbridge-kline |
| 78 | 000739 | 2026-08-04 10:47 | 22.12 | 22.12 | 22.12 | 22.12 | 258.0 | 570696.0 | 570696.0 | 0.0 | longbridge-kline |
| 79 | 000739 | 2026-08-04 10:48 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 80 | 000739 | 2026-08-04 10:49 | 22.12 | 22.12 | 22.12 | 22.12 | 36.0 | 79632.0 | 79632.0 | 0.0 | longbridge-kline |
| 81 | 000739 | 2026-08-04 10:50 | 22.12 | 22.12 | 22.12 | 22.12 | 249.0 | 550788.0 | 550788.0 | 0.0 | longbridge-kline |
| 82 | 000739 | 2026-08-04 10:51 | 22.12 | 22.12 | 22.12 | 22.12 | 89.0 | 196868.0 | 196868.0 | 0.0 | longbridge-kline |
| 83 | 000739 | 2026-08-04 10:52 | 22.12 | 22.12 | 22.12 | 22.12 | 19.0 | 42028.0 | 42028.0 | 0.0 | longbridge-kline |
| 84 | 000739 | 2026-08-04 10:53 | 22.12 | 22.12 | 22.12 | 22.12 | 91.0 | 201292.0 | 201292.0 | 0.0 | longbridge-kline |
| 85 | 000739 | 2026-08-04 10:54 | 22.12 | 22.12 | 22.12 | 22.12 | 80.0 | 176960.0 | 176960.0 | 0.0 | longbridge-kline |
| 86 | 000739 | 2026-08-04 10:55 | 22.12 | 22.12 | 22.12 | 22.12 | 83.0 | 183596.0 | 183596.0 | 0.0 | longbridge-kline |
| 87 | 000739 | 2026-08-04 10:56 | 22.12 | 22.12 | 22.12 | 22.12 | 10.0 | 22120.0 | 22120.0 | 0.0 | longbridge-kline |
| 88 | 000739 | 2026-08-04 10:57 | 22.12 | 22.12 | 22.12 | 22.12 | 27.0 | 59724.0 | 59724.0 | 0.0 | longbridge-kline |
| 89 | 000739 | 2026-08-04 10:58 | 22.12 | 22.12 | 22.12 | 22.12 | 52.0 | 115024.0 | 115024.0 | 0.0 | longbridge-kline |
| 90 | 000739 | 2026-08-04 10:59 | 22.12 | 22.12 | 22.12 | 22.12 | 47.0 | 103964.0 | 103964.0 | 0.0 | longbridge-kline |
| 91 | 000739 | 2026-08-04 11:00 | 22.12 | 22.12 | 22.12 | 22.12 | 23.0 | 50876.0 | 50876.0 | 0.0 | longbridge-kline |
| 92 | 000739 | 2026-08-04 11:01 | 22.12 | 22.12 | 22.12 | 22.12 | 142.0 | 314104.0 | 314104.0 | 0.0 | longbridge-kline |
| 93 | 000739 | 2026-08-04 11:02 | 22.12 | 22.12 | 22.12 | 22.12 | 171.0 | 378252.0 | 378252.0 | 0.0 | longbridge-kline |
| 94 | 000739 | 2026-08-04 11:03 | 22.12 | 22.12 | 22.12 | 22.12 | 93.0 | 205716.0 | 205716.0 | 0.0 | longbridge-kline |
| 95 | 000739 | 2026-08-04 11:04 | 22.12 | 22.12 | 22.12 | 22.12 | 72.0 | 159264.0 | 159264.0 | 0.0 | longbridge-kline |
| 96 | 000739 | 2026-08-04 11:05 | 22.12 | 22.12 | 22.12 | 22.12 | 1781.0 | 3939572.0 | 3939572.0 | 0.0 | longbridge-kline |
| 97 | 000739 | 2026-08-04 11:06 | 22.12 | 22.12 | 22.12 | 22.12 | 53.0 | 117236.0 | 117236.0 | 0.0 | longbridge-kline |
| 98 | 000739 | 2026-08-04 11:07 | 22.12 | 22.12 | 22.12 | 22.12 | 84.0 | 185808.0 | 185808.0 | 0.0 | longbridge-kline |
| 99 | 000739 | 2026-08-04 11:08 | 22.12 | 22.12 | 22.12 | 22.12 | 196.0 | 433552.0 | 433552.0 | 0.0 | longbridge-kline |
| 100 | 000739 | 2026-08-04 11:09 | 22.12 | 22.12 | 22.12 | 22.12 | 196.0 | 433552.0 | 433552.0 | 0.0 | longbridge-kline |
| 101 | 000739 | 2026-08-04 11:10 | 22.12 | 22.12 | 22.12 | 22.12 | 70.0 | 154840.0 | 154840.0 | 0.0 | longbridge-kline |
| 102 | 000739 | 2026-08-04 11:11 | 22.12 | 22.12 | 22.12 | 22.12 | 118.0 | 261016.0 | 261016.0 | 0.0 | longbridge-kline |
| 103 | 000739 | 2026-08-04 11:12 | 22.12 | 22.12 | 22.12 | 22.12 | 12.0 | 26544.0 | 26544.0 | 0.0 | longbridge-kline |
| 104 | 000739 | 2026-08-04 11:13 | 22.12 | 22.12 | 22.12 | 22.12 | 157.0 | 347284.0 | 347284.0 | 0.0 | longbridge-kline |
| 105 | 000739 | 2026-08-04 11:14 | 22.12 | 22.12 | 22.12 | 22.12 | 14.0 | 30968.0 | 30968.0 | 0.0 | longbridge-kline |
| 106 | 000739 | 2026-08-04 11:15 | 22.12 | 22.12 | 22.12 | 22.12 | 20.0 | 44240.0 | 44240.0 | 0.0 | longbridge-kline |
| 107 | 000739 | 2026-08-04 11:16 | 22.12 | 22.12 | 22.12 | 22.12 | 45.0 | 99540.0 | 99540.0 | 0.0 | longbridge-kline |
| 108 | 000739 | 2026-08-04 11:17 | 22.12 | 22.12 | 22.12 | 22.12 | 38.0 | 84056.0 | 84056.0 | 0.0 | longbridge-kline |
| 109 | 000739 | 2026-08-04 11:18 | 22.12 | 22.12 | 22.12 | 22.12 | 25.0 | 55300.0 | 55300.0 | 0.0 | longbridge-kline |
| 110 | 000739 | 2026-08-04 11:19 | 22.12 | 22.12 | 22.12 | 22.12 | 28.0 | 61936.0 | 61936.0 | 0.0 | longbridge-kline |
| 111 | 000739 | 2026-08-04 11:20 | 22.12 | 22.12 | 22.12 | 22.12 | 162.0 | 358344.0 | 358344.0 | 0.0 | longbridge-kline |
| 112 | 000739 | 2026-08-04 11:21 | 22.12 | 22.12 | 22.12 | 22.12 | 102.0 | 225624.0 | 225624.0 | 0.0 | longbridge-kline |
| 113 | 000739 | 2026-08-04 11:22 | 22.12 | 22.12 | 22.12 | 22.12 | 25.0 | 55300.0 | 55300.0 | 0.0 | longbridge-kline |
| 114 | 000739 | 2026-08-04 11:23 | 22.12 | 22.12 | 22.12 | 22.12 | 124.0 | 274288.0 | 274288.0 | 0.0 | longbridge-kline |
| 115 | 000739 | 2026-08-04 11:24 | 22.12 | 22.12 | 22.12 | 22.12 | 14.0 | 30968.0 | 30968.0 | 0.0 | longbridge-kline |
| 116 | 000739 | 2026-08-04 11:25 | 22.12 | 22.12 | 22.12 | 22.12 | 49.0 | 108388.0 | 108388.0 | 0.0 | longbridge-kline |
| 117 | 000739 | 2026-08-04 11:26 | 22.12 | 22.12 | 22.12 | 22.12 | 30.0 | 66360.0 | 66360.0 | 0.0 | longbridge-kline |
| 118 | 000739 | 2026-08-04 11:27 | 22.12 | 22.12 | 22.12 | 22.12 | 2.0 | 4424.0 | 4424.0 | 0.0 | longbridge-kline |
| 119 | 000739 | 2026-08-04 11:28 | 22.12 | 22.12 | 22.12 | 22.12 | 18.0 | 39816.0 | 39816.0 | 0.0 | longbridge-kline |
| 120 | 000739 | 2026-08-04 11:29 | 22.12 | 22.12 | 22.12 | 22.12 | 12.0 | 26544.0 | 26544.0 | 0.0 | longbridge-kline |
| 121 | 000739 | 2026-08-04 13:00 | 22.12 | 22.12 | 22.12 | 22.12 | 533.0 | 1178996.0 | 1178996.0 | 0.0 | longbridge-kline |
| 122 | 000739 | 2026-08-04 13:01 | 22.12 | 22.12 | 22.12 | 22.12 | 18.0 | 39816.0 | 39816.0 | 0.0 | longbridge-kline |
| 123 | 000739 | 2026-08-04 13:02 | 22.12 | 22.12 | 22.12 | 22.12 | 41.0 | 90692.0 | 90692.0 | 0.0 | longbridge-kline |
| 124 | 000739 | 2026-08-04 13:03 | 22.12 | 22.12 | 22.12 | 22.12 | 15.0 | 33180.0 | 33180.0 | 0.0 | longbridge-kline |
| 125 | 000739 | 2026-08-04 13:04 | 22.12 | 22.12 | 22.12 | 22.12 | 72.0 | 159264.0 | 159264.0 | 0.0 | longbridge-kline |
| 126 | 000739 | 2026-08-04 13:05 | 22.12 | 22.12 | 22.12 | 22.12 | 34.0 | 75208.0 | 75208.0 | 0.0 | longbridge-kline |
| 127 | 000739 | 2026-08-04 13:06 | 22.12 | 22.12 | 22.12 | 22.12 | 50.0 | 110600.0 | 110600.0 | 0.0 | longbridge-kline |
| 128 | 000739 | 2026-08-04 13:07 | 22.12 | 22.12 | 22.12 | 22.12 | 47.0 | 103964.0 | 103964.0 | 0.0 | longbridge-kline |
| 129 | 000739 | 2026-08-04 13:08 | 22.12 | 22.12 | 22.12 | 22.12 | 189.0 | 418068.0 | 418068.0 | 0.0 | longbridge-kline |
| 130 | 000739 | 2026-08-04 13:09 | 22.12 | 22.12 | 22.12 | 22.12 | 84.0 | 185808.0 | 185808.0 | 0.0 | longbridge-kline |
| 131 | 000739 | 2026-08-04 13:10 | 22.12 | 22.12 | 22.12 | 22.12 | 6.0 | 13272.0 | 13272.0 | 0.0 | longbridge-kline |
| 132 | 000739 | 2026-08-04 13:11 | 22.12 | 22.12 | 22.12 | 22.12 | 60.0 | 132720.0 | 132720.0 | 0.0 | longbridge-kline |
| 133 | 000739 | 2026-08-04 13:12 | 22.12 | 22.12 | 22.12 | 22.12 | 126.0 | 278712.0 | 278712.0 | 0.0 | longbridge-kline |
| 134 | 000739 | 2026-08-04 13:13 | 22.12 | 22.12 | 22.12 | 22.12 | 27.0 | 59724.0 | 59724.0 | 0.0 | longbridge-kline |
| 135 | 000739 | 2026-08-04 13:14 | 22.12 | 22.12 | 22.12 | 22.12 | 2.0 | 4424.0 | 4424.0 | 0.0 | longbridge-kline |
| 136 | 000739 | 2026-08-04 13:15 | 22.12 | 22.12 | 22.12 | 22.12 | 11.0 | 24332.0 | 24332.0 | 0.0 | longbridge-kline |
| 137 | 000739 | 2026-08-04 13:16 | 22.12 | 22.12 | 22.12 | 22.12 | 69.0 | 152628.0 | 152628.0 | 0.0 | longbridge-kline |
| 138 | 000739 | 2026-08-04 13:17 | 22.12 | 22.12 | 22.12 | 22.12 | 32.0 | 70784.0 | 70784.0 | 0.0 | longbridge-kline |
| 139 | 000739 | 2026-08-04 13:18 | 22.12 | 22.12 | 22.12 | 22.12 | 142.0 | 314104.0 | 314104.0 | 0.0 | longbridge-kline |
| 140 | 000739 | 2026-08-04 13:19 | 22.12 | 22.12 | 22.12 | 22.12 | 31.0 | 68572.0 | 68572.0 | 0.0 | longbridge-kline |
| 141 | 000739 | 2026-08-04 13:20 | 22.12 | 22.12 | 22.12 | 22.12 | 34.0 | 75208.0 | 75208.0 | 0.0 | longbridge-kline |
| 142 | 000739 | 2026-08-04 13:21 | 22.12 | 22.12 | 22.12 | 22.12 | 32.0 | 70784.0 | 70784.0 | 0.0 | longbridge-kline |
| 143 | 000739 | 2026-08-04 13:22 | 22.12 | 22.12 | 22.12 | 22.12 | 70.0 | 154840.0 | 154840.0 | 0.0 | longbridge-kline |
| 144 | 000739 | 2026-08-04 13:23 | 22.12 | 22.12 | 22.12 | 22.12 | 13.0 | 28756.0 | 28756.0 | 0.0 | longbridge-kline |
| 145 | 000739 | 2026-08-04 13:24 | 22.12 | 22.12 | 22.12 | 22.12 | 76.0 | 168112.0 | 168112.0 | 0.0 | longbridge-kline |
| 146 | 000739 | 2026-08-04 13:25 | 22.12 | 22.12 | 22.12 | 22.12 | 127.0 | 280924.0 | 280924.0 | 0.0 | longbridge-kline |
| 147 | 000739 | 2026-08-04 13:26 | 22.12 | 22.12 | 22.12 | 22.12 | 69.0 | 152628.0 | 152628.0 | 0.0 | longbridge-kline |
| 148 | 000739 | 2026-08-04 13:27 | 22.12 | 22.12 | 22.12 | 22.12 | 92.0 | 203504.0 | 203504.0 | 0.0 | longbridge-kline |
| 149 | 000739 | 2026-08-04 13:28 | 22.12 | 22.12 | 22.12 | 22.12 | 45.0 | 99540.0 | 99540.0 | 0.0 | longbridge-kline |
| 150 | 000739 | 2026-08-04 13:29 | 22.12 | 22.12 | 22.12 | 22.12 | 17.0 | 37604.0 | 37604.0 | 0.0 | longbridge-kline |
| 151 | 000739 | 2026-08-04 13:30 | 22.12 | 22.12 | 22.12 | 22.12 | 23.0 | 50876.0 | 50876.0 | 0.0 | longbridge-kline |
| 152 | 000739 | 2026-08-04 13:31 | 22.12 | 22.12 | 22.12 | 22.12 | 13.0 | 28756.0 | 28756.0 | 0.0 | longbridge-kline |
| 153 | 000739 | 2026-08-04 13:32 | 22.12 | 22.12 | 22.12 | 22.12 | 47.0 | 103964.0 | 103964.0 | 0.0 | longbridge-kline |
| 154 | 000739 | 2026-08-04 13:33 | 22.12 | 22.12 | 22.12 | 22.12 | 37.0 | 81844.0 | 81844.0 | 0.0 | longbridge-kline |
| 155 | 000739 | 2026-08-04 13:34 | 22.12 | 22.12 | 22.12 | 22.12 | 5.0 | 11060.0 | 11060.0 | 0.0 | longbridge-kline |
| 156 | 000739 | 2026-08-04 13:35 | 22.12 | 22.12 | 22.12 | 22.12 | 19.0 | 42028.0 | 42028.0 | 0.0 | longbridge-kline |
| 157 | 000739 | 2026-08-04 13:36 | 22.12 | 22.12 | 22.12 | 22.12 | 7.0 | 15484.0 | 15484.0 | 0.0 | longbridge-kline |
| 158 | 000739 | 2026-08-04 13:37 | 22.12 | 22.12 | 22.12 | 22.12 | 15.0 | 33180.0 | 33180.0 | 0.0 | longbridge-kline |
| 159 | 000739 | 2026-08-04 13:38 | 22.12 | 22.12 | 22.12 | 22.12 | 14.0 | 30968.0 | 30968.0 | 0.0 | longbridge-kline |
| 160 | 000739 | 2026-08-04 13:39 | 22.12 | 22.12 | 22.12 | 22.12 | 31.0 | 68572.0 | 68572.0 | 0.0 | longbridge-kline |
| 161 | 000739 | 2026-08-04 13:40 | 22.12 | 22.12 | 22.12 | 22.12 | 16.0 | 35392.0 | 35392.0 | 0.0 | longbridge-kline |
| 162 | 000739 | 2026-08-04 13:41 | 22.12 | 22.12 | 22.12 | 22.12 | 22.0 | 48664.0 | 48664.0 | 0.0 | longbridge-kline |
| 163 | 000739 | 2026-08-04 13:42 | 22.12 | 22.12 | 22.12 | 22.12 | 4.0 | 8848.0 | 8848.0 | 0.0 | longbridge-kline |
| 164 | 000739 | 2026-08-04 13:43 | 22.12 | 22.12 | 22.12 | 22.12 | 17.0 | 37604.0 | 37604.0 | 0.0 | longbridge-kline |
| 165 | 000739 | 2026-08-04 13:44 | 22.12 | 22.12 | 22.12 | 22.12 | 6.0 | 13272.0 | 13272.0 | 0.0 | longbridge-kline |
| 166 | 000739 | 2026-08-04 13:45 | 22.12 | 22.12 | 22.12 | 22.12 | 26.0 | 57512.0 | 57512.0 | 0.0 | longbridge-kline |
| 167 | 000739 | 2026-08-04 13:46 | 22.12 | 22.12 | 22.12 | 22.12 | 210.0 | 464520.0 | 464520.0 | 0.0 | longbridge-kline |
| 168 | 000739 | 2026-08-04 13:47 | 22.12 | 22.12 | 22.12 | 22.12 | 67.0 | 148204.0 | 148204.0 | 0.0 | longbridge-kline |
| 169 | 000739 | 2026-08-04 13:48 | 22.12 | 22.12 | 22.12 | 22.12 | 328.0 | 725536.0 | 725536.0 | 0.0 | longbridge-kline |
| 170 | 000739 | 2026-08-04 13:49 | 22.12 | 22.12 | 22.12 | 22.12 | 5.0 | 11060.0 | 11060.0 | 0.0 | longbridge-kline |
| 171 | 000739 | 2026-08-04 13:50 | 22.12 | 22.12 | 22.12 | 22.12 | 116.0 | 256592.0 | 256592.0 | 0.0 | longbridge-kline |
| 172 | 000739 | 2026-08-04 13:51 | 22.12 | 22.12 | 22.12 | 22.12 | 6.0 | 13272.0 | 13272.0 | 0.0 | longbridge-kline |
| 173 | 000739 | 2026-08-04 13:52 | 22.12 | 22.12 | 22.12 | 22.12 | 6.0 | 13272.0 | 13272.0 | 0.0 | longbridge-kline |
| 174 | 000739 | 2026-08-04 13:53 | 22.12 | 22.12 | 22.12 | 22.12 | 112.0 | 247744.0 | 247744.0 | 0.0 | longbridge-kline |
| 175 | 000739 | 2026-08-04 13:54 | 22.12 | 22.12 | 22.12 | 22.12 | 11.0 | 24332.0 | 24332.0 | 0.0 | longbridge-kline |
| 176 | 000739 | 2026-08-04 13:55 | 22.12 | 22.12 | 22.12 | 22.12 | 1.0 | 2212.0 | 2212.0 | 0.0 | longbridge-kline |
| 177 | 000739 | 2026-08-04 13:56 | 22.12 | 22.12 | 22.12 | 22.12 | 10.0 | 22120.0 | 22120.0 | 0.0 | longbridge-kline |
| 178 | 000739 | 2026-08-04 13:57 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 179 | 000739 | 2026-08-04 13:58 | 22.12 | 22.12 | 22.12 | 22.12 | 4.0 | 8848.0 | 8848.0 | 0.0 | longbridge-kline |
| 180 | 000739 | 2026-08-04 13:59 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 181 | 000739 | 2026-08-04 14:00 | 22.12 | 22.12 | 22.12 | 22.12 | 3.0 | 6636.0 | 6636.0 | 0.0 | longbridge-kline |
| 182 | 000739 | 2026-08-04 14:01 | 22.12 | 22.12 | 22.12 | 22.12 | 666.0 | 1473192.0 | 1473192.0 | 0.0 | longbridge-kline |
| 183 | 000739 | 2026-08-04 14:02 | 22.12 | 22.12 | 22.12 | 22.12 | 7.0 | 15484.0 | 15484.0 | 0.0 | longbridge-kline |
| 184 | 000739 | 2026-08-04 14:03 | 22.12 | 22.12 | 22.12 | 22.12 | 3.0 | 6636.0 | 6636.0 | 0.0 | longbridge-kline |
| 185 | 000739 | 2026-08-04 14:04 | 22.12 | 22.12 | 22.12 | 22.12 | 25.0 | 55300.0 | 55300.0 | 0.0 | longbridge-kline |
| 186 | 000739 | 2026-08-04 14:05 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 187 | 000739 | 2026-08-04 14:06 | 22.12 | 22.12 | 22.12 | 22.12 | 4.0 | 8848.0 | 8848.0 | 0.0 | longbridge-kline |
| 188 | 000739 | 2026-08-04 14:07 | 22.12 | 22.12 | 22.12 | 22.12 | 31.0 | 68572.0 | 68572.0 | 0.0 | longbridge-kline |
| 189 | 000739 | 2026-08-04 14:08 | 22.12 | 22.12 | 22.12 | 22.12 | 35.0 | 77420.0 | 77420.0 | 0.0 | longbridge-kline |
| 190 | 000739 | 2026-08-04 14:09 | 22.12 | 22.12 | 22.12 | 22.12 | 21.0 | 46452.0 | 46452.0 | 0.0 | longbridge-kline |
| 191 | 000739 | 2026-08-04 14:10 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 192 | 000739 | 2026-08-04 14:11 | 22.12 | 22.12 | 22.12 | 22.12 | 4.0 | 8848.0 | 8848.0 | 0.0 | longbridge-kline |
| 193 | 000739 | 2026-08-04 14:12 | 22.12 | 22.12 | 22.12 | 22.12 | 56.0 | 123872.0 | 123872.0 | 0.0 | longbridge-kline |
| 194 | 000739 | 2026-08-04 14:13 | 22.12 | 22.12 | 22.12 | 22.12 | 45.0 | 99540.0 | 99540.0 | 0.0 | longbridge-kline |
| 195 | 000739 | 2026-08-04 14:14 | 22.12 | 22.12 | 22.12 | 22.12 | 14.0 | 30968.0 | 30968.0 | 0.0 | longbridge-kline |
| 196 | 000739 | 2026-08-04 14:15 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 197 | 000739 | 2026-08-04 14:16 | 22.12 | 22.12 | 22.12 | 22.12 | 319.0 | 705628.0 | 705628.0 | 0.0 | longbridge-kline |
| 198 | 000739 | 2026-08-04 14:17 | 22.12 | 22.12 | 22.12 | 22.12 | 11.0 | 24332.0 | 24332.0 | 0.0 | longbridge-kline |
| 199 | 000739 | 2026-08-04 14:18 | 22.12 | 22.12 | 22.12 | 22.12 | 3.0 | 6636.0 | 6636.0 | 0.0 | longbridge-kline |
| 200 | 000739 | 2026-08-04 14:19 | 22.12 | 22.12 | 22.12 | 22.12 | 13.0 | 28756.0 | 28756.0 | 0.0 | longbridge-kline |
| 201 | 000739 | 2026-08-04 14:20 | 22.12 | 22.12 | 22.12 | 22.12 | 16.0 | 35392.0 | 35392.0 | 0.0 | longbridge-kline |
| 202 | 000739 | 2026-08-04 14:21 | 22.12 | 22.12 | 22.12 | 22.12 | 30.0 | 66360.0 | 66360.0 | 0.0 | longbridge-kline |
| 203 | 000739 | 2026-08-04 14:22 | 22.12 | 22.12 | 22.12 | 22.12 | 4.0 | 8848.0 | 8848.0 | 0.0 | longbridge-kline |
| 204 | 000739 | 2026-08-04 14:23 | 22.12 | 22.12 | 22.12 | 22.12 | 9.0 | 19908.0 | 19908.0 | 0.0 | longbridge-kline |
| 205 | 000739 | 2026-08-04 14:24 | 22.12 | 22.12 | 22.12 | 22.12 | 34.0 | 75208.0 | 75208.0 | 0.0 | longbridge-kline |
| 206 | 000739 | 2026-08-04 14:25 | 22.12 | 22.12 | 22.12 | 22.12 | 49.0 | 108388.0 | 108388.0 | 0.0 | longbridge-kline |
| 207 | 000739 | 2026-08-04 14:26 | 22.12 | 22.12 | 22.12 | 22.12 | 7.0 | 15484.0 | 15484.0 | 0.0 | longbridge-kline |
| 208 | 000739 | 2026-08-04 14:27 | 22.12 | 22.12 | 22.12 | 22.12 | 43.0 | 95116.0 | 95116.0 | 0.0 | longbridge-kline |
| 209 | 000739 | 2026-08-04 14:28 | 22.12 | 22.12 | 22.12 | 22.12 | 6.0 | 13272.0 | 13272.0 | 0.0 | longbridge-kline |
| 210 | 000739 | 2026-08-04 14:29 | 22.12 | 22.12 | 22.12 | 22.12 | 178.0 | 393736.0 | 393736.0 | 0.0 | longbridge-kline |
| 211 | 000739 | 2026-08-04 14:30 | 22.12 | 22.12 | 22.12 | 22.12 | 149.0 | 329588.0 | 329588.0 | 0.0 | longbridge-kline |
| 212 | 000739 | 2026-08-04 14:31 | 22.12 | 22.12 | 22.12 | 22.12 | 31.0 | 68572.0 | 68572.0 | 0.0 | longbridge-kline |
| 213 | 000739 | 2026-08-04 14:32 | 22.12 | 22.12 | 22.12 | 22.12 | 51.0 | 112812.0 | 112812.0 | 0.0 | longbridge-kline |
| 214 | 000739 | 2026-08-04 14:33 | 22.12 | 22.12 | 22.12 | 22.12 | 37.0 | 81844.0 | 81844.0 | 0.0 | longbridge-kline |
| 215 | 000739 | 2026-08-04 14:34 | 22.12 | 22.12 | 22.12 | 22.12 | 62.0 | 137144.0 | 137144.0 | 0.0 | longbridge-kline |
| 216 | 000739 | 2026-08-04 14:35 | 22.12 | 22.12 | 22.12 | 22.12 | 17.0 | 37604.0 | 37604.0 | 0.0 | longbridge-kline |
| 217 | 000739 | 2026-08-04 14:36 | 22.12 | 22.12 | 22.12 | 22.12 | 16.0 | 35392.0 | 35392.0 | 0.0 | longbridge-kline |
| 218 | 000739 | 2026-08-04 14:37 | 22.12 | 22.12 | 22.12 | 22.12 | 212.0 | 468944.0 | 468944.0 | 0.0 | longbridge-kline |
| 219 | 000739 | 2026-08-04 14:38 | 22.12 | 22.12 | 22.12 | 22.12 | 16.0 | 35392.0 | 35392.0 | 0.0 | longbridge-kline |
| 220 | 000739 | 2026-08-04 14:39 | 22.12 | 22.12 | 22.12 | 22.12 | 29.0 | 64148.0 | 64148.0 | 0.0 | longbridge-kline |
| 221 | 000739 | 2026-08-04 14:40 | 22.12 | 22.12 | 22.12 | 22.12 | 79.0 | 174748.0 | 174748.0 | 0.0 | longbridge-kline |
| 222 | 000739 | 2026-08-04 14:41 | 22.12 | 22.12 | 22.12 | 22.12 | 12.0 | 26544.0 | 26544.0 | 0.0 | longbridge-kline |
| 223 | 000739 | 2026-08-04 14:42 | 22.12 | 22.12 | 22.12 | 22.12 | 52.0 | 115024.0 | 115024.0 | 0.0 | longbridge-kline |
| 224 | 000739 | 2026-08-04 14:43 | 22.12 | 22.12 | 22.12 | 22.12 | 87.0 | 192444.0 | 192444.0 | 0.0 | longbridge-kline |
| 225 | 000739 | 2026-08-04 14:44 | 22.12 | 22.12 | 22.12 | 22.12 | 95.0 | 210140.0 | 210140.0 | 0.0 | longbridge-kline |
| 226 | 000739 | 2026-08-04 14:45 | 22.12 | 22.12 | 22.12 | 22.12 | 81.0 | 179172.0 | 179172.0 | 0.0 | longbridge-kline |
| 227 | 000739 | 2026-08-04 14:46 | 22.12 | 22.12 | 22.12 | 22.12 | 78.0 | 172536.0 | 172536.0 | 0.0 | longbridge-kline |
| 228 | 000739 | 2026-08-04 14:47 | 22.12 | 22.12 | 22.12 | 22.12 | 55.0 | 121660.0 | 121660.0 | 0.0 | longbridge-kline |
| 229 | 000739 | 2026-08-04 14:48 | 22.12 | 22.12 | 22.12 | 22.12 | 124.0 | 274288.0 | 274288.0 | 0.0 | longbridge-kline |
| 230 | 000739 | 2026-08-04 14:49 | 22.12 | 22.12 | 22.12 | 22.12 | 90.0 | 199080.0 | 199080.0 | 0.0 | longbridge-kline |
| 231 | 000739 | 2026-08-04 14:50 | 22.12 | 22.12 | 22.12 | 22.12 | 159.0 | 351708.0 | 351708.0 | 0.0 | longbridge-kline |
| 232 | 000739 | 2026-08-04 14:51 | 22.12 | 22.12 | 22.12 | 22.12 | 1355.0 | 2997260.0 | 2997260.0 | 0.0 | longbridge-kline |
| 233 | 000739 | 2026-08-04 14:52 | 22.12 | 22.12 | 22.12 | 22.12 | 1679.0 | 3713948.0 | 3713948.0 | 0.0 | longbridge-kline |
| 234 | 000739 | 2026-08-04 14:53 | 22.12 | 22.12 | 22.12 | 22.12 | 236.0 | 522032.0 | 522032.0 | 0.0 | longbridge-kline |
| 235 | 000739 | 2026-08-04 14:54 | 22.12 | 22.12 | 22.12 | 22.12 | 270.0 | 597240.0 | 597240.0 | 0.0 | longbridge-kline |
| 236 | 000739 | 2026-08-04 14:55 | 22.12 | 22.12 | 22.12 | 22.12 | 306.0 | 676872.0 | 676872.0 | 0.0 | longbridge-kline |
| 237 | 000739 | 2026-08-04 14:56 | 22.12 | 22.12 | 22.12 | 22.12 | 489.0 | 1081668.0 | 1081668.0 | 0.0 | longbridge-kline |
| 238 | 000739 | 2026-08-04 14:57 | 22.12 | 22.12 | 22.12 | 22.12 | 230.0 | 508760.0 | 508760.0 | 0.0 | longbridge-kline |
| 239 | 000739 | 2026-08-04 14:58 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 000739 | 2026-08-04 14:59 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 000739 | 2026-08-04 15:00 | 22.12 | 22.12 | 22.12 | 22.12 | 1500.0 | 3318000.0 | 3318000.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:48 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 000739 | 20260729 15:00 | 19.8 | 20.66 | 20.8 | 19.6 | 228472.0 | 466455099.96 | 466455099.96 | 5.68 | daily-kline-proxy |
| 2 | 000739 | 20260730 15:00 | 20.67 | 20.02 | 20.78 | 19.81 | 160623.0 | 323214354.04 | 323214354.04 | -3.1 | daily-kline-proxy |
| 3 | 000739 | 20260731 15:00 | 19.56 | 20.22 | 20.35 | 19.56 | 124368.0 | 250346590.61 | 250346590.61 | 1.0 | daily-kline-proxy |
| 4 | 000739 | 20260803 15:00 | 20.02 | 20.11 | 20.43 | 19.6 | 148577.0 | 297783663.95 | 297783663.95 | -0.54 | daily-kline-proxy |
| 5 | 000739 | 20260804 15:00 | 20.68 | 22.12 | 22.12 | 20.57 | 171442.0 | 373570653.55 | 373570653.55 | 10.0 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 22.12 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.553 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 18.7484 | 18.1954 | 19.3014 | 成交密集区 | 强 | 74 | 2026-07-13 | 42 | 1.13 | 12.01 | 15.24 |
| 2 | 19.6154 | 19.0624 | 20.1684 | 均线共振区 | 中 | 71 | 近20日 | 22 | 1.86 | 12.77 | 11.32 |
| 3 | 20.5 | 19.947 | 21.053 | 向上缺口下沿 | 中 | 70 | 2026-08-04 | 15 | 2.02 | 7.9 | 7.32 |
| 4 | 15.3972 | 14.8442 | 15.9502 | 摆动低点 | 中 | 69 | 2026-06-29 | 12 | 0.98 | 19.89 | 30.39 |
| 5 | 17.5263 | 16.9733 | 18.0793 | 均线共振区 | 中 | 68 | 近60日 | 72 | 0.91 | 19.82 | 20.77 |
| 6 | 16.6208 | 16.0678 | 17.1738 | 均线共振区 | 中 | 62 | 近250日 | 48 | 0.85 | 11.07 | 24.86 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约12.0%
- 5. 距离现价约15.2%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. MA20

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、MA20
- 2. 近126根K线触碰22次
- 3. 触碰区成交量约为均量1.9倍
- 4. 触碰后最大反弹约12.8%
- 5. 距离现价约11.3%

###### 第 3 项嵌套字段

###### sources

- 数量：2

- 1. 向上缺口下沿
- 2. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量2.0倍
- 4. 触碰后最大反弹约7.9%
- 5. 距离现价约7.3%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 半年低点
- 3. 60日低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约19.9%
- 5. 距离现价约30.4%

###### 第 5 项嵌套字段

###### sources

- 数量：6

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 20日低点
- 4. 成交密集区
- 5. MA120
- 6. MA60

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、20日低点
- 2. 近126根K线触碰72次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约19.8%
- 5. 距离现价约20.8%

###### 第 6 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 成交密集区
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、MA250
- 2. 近126根K线触碰48次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约11.1%
- 5. 距离现价约24.9%

###### resistance

- 数量：0

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 22.12 |
| `low` | 15.19 |
| `high_date` | 2026-08-04 |
| `low_date` | 2026-06-11 |
| `position_pct` | 100 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 15.482 |
| 2 | 20241217 | 15.376 |
| 3 | 20241218 | 15.242 |
| 4 | 20241219 | 15.11 |
| 5 | 20241220 | 15.044 |
| 6 | 20241223 | 14.982 |
| 7 | 20241224 | 15.012 |
| 8 | 20241225 | 15.07 |
| 9 | 20241226 | 15.056 |
| 10 | 20241227 | 15.054 |
| 11 | 20241230 | 15.178 |
| 12 | 20241231 | 15.216 |
| 13 | 20250102 | 15.082 |
| 14 | 20250103 | 15.05 |
| 15 | 20250106 | 15.134 |
| 16 | 20250107 | 14.978 |
| 17 | 20250108 | 14.782 |
| 18 | 20250109 | 14.742 |
| 19 | 20250110 | 14.596 |
| 20 | 20250113 | 14.316 |
| 21 | 20250114 | 14.27 |
| 22 | 20250115 | 14.26 |
| 23 | 20250116 | 14.218 |
| 24 | 20250117 | 14.25 |
| 25 | 20250120 | 14.35 |
| 26 | 20250121 | 14.358 |
| 27 | 20250122 | 14.374 |
| 28 | 20250123 | 14.396 |
| 29 | 20250124 | 14.37 |
| 30 | 20250127 | 14.31 |
| 31 | 20250205 | 14.252 |
| 32 | 20250206 | 14.226 |
| 33 | 20250207 | 14.238 |
| 34 | 20250210 | 14.33 |
| 35 | 20250211 | 14.374 |
| 36 | 20250212 | 14.398 |
| 37 | 20250213 | 14.396 |
| 38 | 20250214 | 14.37 |
| 39 | 20250217 | 14.286 |
| 40 | 20250218 | 14.186 |
| 41 | 20250219 | 14.122 |
| 42 | 20250220 | 14.13 |
| 43 | 20250221 | 14.22 |
| 44 | 20250224 | 14.51 |
| 45 | 20250225 | 14.828 |
| 46 | 20250226 | 15.176 |
| 47 | 20250227 | 15.518 |
| 48 | 20250228 | 15.774 |
| 49 | 20250303 | 15.89 |
| 50 | 20250304 | 16.104 |
| 51 | 20250305 | 16.238 |
| 52 | 20250306 | 16.274 |
| 53 | 20250307 | 16.304 |
| 54 | 20250310 | 16.326 |
| 55 | 20250311 | 15.928 |
| 56 | 20250312 | 15.512 |
| 57 | 20250313 | 15.122 |
| 58 | 20250314 | 14.764 |
| 59 | 20250317 | 14.366 |
| 60 | 20250318 | 14.32 |
| 61 | 20250319 | 14.326 |
| 62 | 20250320 | 14.334 |
| 63 | 20250321 | 14.292 |
| 64 | 20250324 | 14.232 |
| 65 | 20250325 | 14.19 |
| 66 | 20250326 | 14.196 |
| 67 | 20250327 | 14.224 |
| 68 | 20250328 | 14.258 |
| 69 | 20250331 | 14.278 |
| 70 | 20250401 | 14.344 |
| 71 | 20250402 | 14.336 |
| 72 | 20250403 | 14.348 |
| 73 | 20250407 | 14.07 |
| 74 | 20250408 | 13.832 |
| 75 | 20250409 | 13.516 |
| 76 | 20250410 | 13.242 |
| 77 | 20250411 | 12.922 |
| 78 | 20250414 | 12.942 |
| 79 | 20250415 | 12.936 |
| 80 | 20250416 | 12.838 |
| 81 | 20250417 | 12.738 |
| 82 | 20250418 | 12.694 |
| 83 | 20250421 | 12.626 |
| 84 | 20250422 | 12.6 |
| 85 | 20250423 | 12.674 |
| 86 | 20250424 | 12.742 |
| 87 | 20250425 | 12.76 |
| 88 | 20250428 | 12.752 |
| 89 | 20250429 | 12.74 |
| 90 | 20250430 | 12.738 |
| 91 | 20250506 | 12.784 |
| 92 | 20250507 | 12.854 |
| 93 | 20250508 | 12.932 |
| 94 | 20250509 | 12.984 |
| 95 | 20250512 | 13.032 |
| 96 | 20250513 | 13.018 |
| 97 | 20250514 | 13.006 |
| 98 | 20250515 | 13.0 |
| 99 | 20250516 | 13.03 |
| 100 | 20250519 | 13.0 |
| 101 | 20250520 | 13.044 |
| 102 | 20250521 | 13.076 |
| 103 | 20250522 | 13.096 |
| 104 | 20250523 | 13.128 |
| 105 | 20250526 | 13.17 |
| 106 | 20250527 | 13.158 |
| 107 | 20250528 | 13.134 |
| 108 | 20250529 | 13.182 |
| 109 | 20250530 | 13.212 |
| 110 | 20250603 | 13.356 |
| 111 | 20250604 | 13.472 |
| 112 | 20250605 | 13.566 |
| 113 | 20250606 | 13.624 |
| 114 | 20250609 | 13.72 |
| 115 | 20250610 | 13.748 |
| 116 | 20250611 | 13.826 |
| 117 | 20250612 | 13.99 |
| 118 | 20250613 | 14.054 |
| 119 | 20250616 | 14.03 |
| 120 | 20250617 | 13.962 |
| 121 | 20250618 | 13.842 |
| 122 | 20250619 | 13.648 |
| 123 | 20250620 | 13.522 |
| 124 | 20250623 | 13.42 |
| 125 | 20250624 | 13.38 |
| 126 | 20250625 | 13.382 |
| 127 | 20250626 | 13.38 |
| 128 | 20250627 | 13.41 |
| 129 | 20250630 | 13.44 |
| 130 | 20250701 | 13.48 |
| 131 | 20250702 | 13.488 |
| 132 | 20250703 | 13.576 |
| 133 | 20250704 | 13.654 |
| 134 | 20250707 | 13.706 |
| 135 | 20250708 | 13.738 |
| 136 | 20250709 | 13.762 |
| 137 | 20250710 | 13.754 |
| 138 | 20250711 | 13.834 |
| 139 | 20250714 | 13.918 |
| 140 | 20250715 | 13.97 |
| 141 | 20250716 | 14.076 |
| 142 | 20250717 | 14.168 |
| 143 | 20250718 | 14.24 |
| 144 | 20250721 | 14.34 |
| 145 | 20250722 | 14.466 |
| 146 | 20250723 | 14.572 |
| 147 | 20250724 | 14.766 |
| 148 | 20250725 | 14.936 |
| 149 | 20250728 | 15.11 |
| 150 | 20250729 | 15.406 |
| 151 | 20250730 | 15.628 |
| 152 | 20250731 | 15.69 |
| 153 | 20250801 | 15.678 |
| 154 | 20250804 | 15.69 |
| 155 | 20250805 | 15.562 |
| 156 | 20250806 | 15.438 |
| 157 | 20250807 | 15.354 |
| 158 | 20250808 | 15.294 |
| 159 | 20250811 | 15.424 |
| 160 | 20250812 | 15.506 |
| 161 | 20250813 | 15.642 |
| 162 | 20250814 | 15.756 |
| 163 | 20250815 | 15.888 |
| 164 | 20250818 | 15.838 |
| 165 | 20250819 | 15.8 |
| 166 | 20250820 | 15.766 |
| 167 | 20250821 | 15.838 |
| 168 | 20250822 | 15.856 |
| 169 | 20250825 | 15.884 |
| 170 | 20250826 | 15.912 |
| 171 | 20250827 | 15.844 |
| 172 | 20250828 | 15.696 |
| 173 | 20250829 | 15.588 |
| 174 | 20250901 | 15.47 |
| 175 | 20250902 | 15.378 |
| 176 | 20250903 | 15.374 |
| 177 | 20250904 | 15.364 |
| 178 | 20250905 | 15.392 |
| 179 | 20250908 | 15.424 |
| 180 | 20250909 | 15.394 |
| 181 | 20250910 | 15.366 |
| 182 | 20250911 | 15.428 |
| 183 | 20250912 | 15.454 |
| 184 | 20250915 | 15.54 |
| 185 | 20250916 | 15.676 |
| 186 | 20250917 | 15.874 |
| 187 | 20250918 | 16.05 |
| 188 | 20250919 | 16.184 |
| 189 | 20250922 | 16.116 |
| 190 | 20250923 | 16.026 |
| 191 | 20250924 | 15.928 |
| 192 | 20250925 | 15.904 |
| 193 | 20250926 | 15.9 |
| 194 | 20250929 | 15.996 |
| 195 | 20250930 | 16.13 |
| 196 | 20251009 | 16.192 |
| 197 | 20251010 | 16.108 |
| 198 | 20251013 | 15.976 |
| 199 | 20251014 | 15.884 |
| 200 | 20251015 | 15.86 |
| 201 | 20251016 | 15.852 |
| 202 | 20251017 | 15.816 |
| 203 | 20251020 | 15.848 |
| 204 | 20251021 | 15.866 |
| 205 | 20251022 | 15.654 |
| 206 | 20251023 | 15.448 |
| 207 | 20251024 | 15.33 |
| 208 | 20251027 | 15.254 |
| 209 | 20251028 | 15.13 |
| 210 | 20251029 | 15.224 |
| 211 | 20251030 | 15.248 |
| 212 | 20251031 | 15.288 |
| 213 | 20251103 | 15.234 |
| 214 | 20251104 | 15.148 |
| 215 | 20251105 | 15.032 |
| 216 | 20251106 | 14.992 |
| 217 | 20251107 | 14.93 |
| 218 | 20251110 | 14.952 |
| 219 | 20251111 | 15.06 |
| 220 | 20251112 | 15.134 |
| 221 | 20251113 | 15.222 |
| 222 | 20251114 | 15.322 |
| 223 | 20251117 | 15.33 |
| 224 | 20251118 | 15.294 |
| 225 | 20251119 | 15.26 |
| 226 | 20251120 | 15.268 |
| 227 | 20251121 | 15.29 |
| 228 | 20251124 | 15.362 |
| 229 | 20251125 | 15.508 |
| 230 | 20251126 | 15.668 |
| 231 | 20251127 | 15.748 |
| 232 | 20251128 | 15.78 |
| 233 | 20251201 | 15.85 |
| 234 | 20251202 | 15.858 |
| 235 | 20251203 | 15.892 |
| 236 | 20251204 | 15.938 |
| 237 | 20251205 | 15.96 |
| 238 | 20251208 | 15.956 |
| 239 | 20251209 | 15.912 |
| 240 | 20251210 | 15.88 |
| 241 | 20251211 | 15.846 |
| 242 | 20251212 | 15.858 |
| 243 | 20251215 | 15.87 |
| 244 | 20251216 | 15.896 |
| 245 | 20251217 | 15.946 |
| 246 | 20251218 | 16.08 |
| 247 | 20251219 | 16.206 |
| 248 | 20251222 | 16.284 |
| 249 | 20251223 | 16.416 |
| 250 | 20251224 | 16.476 |
| 251 | 20251225 | 16.424 |
| 252 | 20251226 | 16.344 |
| 253 | 20251229 | 16.256 |
| 254 | 20251230 | 16.166 |
| 255 | 20251231 | 16.09 |
| 256 | 20260105 | 16.054 |
| 257 | 20260106 | 16.012 |
| 258 | 20260107 | 16.07 |
| 259 | 20260108 | 16.076 |
| 260 | 20260109 | 16.096 |
| 261 | 20260112 | 16.084 |
| 262 | 20260113 | 16.404 |
| 263 | 20260114 | 16.622 |
| 264 | 20260115 | 16.988 |
| 265 | 20260116 | 17.242 |
| 266 | 20260119 | 17.636 |
| 267 | 20260120 | 17.768 |
| 268 | 20260121 | 17.914 |
| 269 | 20260122 | 17.944 |
| 270 | 20260123 | 18.116 |
| 271 | 20260126 | 18.344 |
| 272 | 20260127 | 18.478 |
| 273 | 20260128 | 18.574 |
| 274 | 20260129 | 18.748 |
| 275 | 20260130 | 18.72 |
| 276 | 20260202 | 18.416 |
| 277 | 20260203 | 18.236 |
| 278 | 20260204 | 18.28 |
| 279 | 20260205 | 18.21 |
| 280 | 20260206 | 18.296 |
| 281 | 20260209 | 18.478 |
| 282 | 20260210 | 18.536 |
| 283 | 20260211 | 18.486 |
| 284 | 20260212 | 18.436 |
| 285 | 20260213 | 18.312 |
| 286 | 20260224 | 18.176 |
| 287 | 20260225 | 18.148 |
| 288 | 20260226 | 18.034 |
| 289 | 20260227 | 17.938 |
| 290 | 20260302 | 17.872 |
| 291 | 20260303 | 17.754 |
| 292 | 20260304 | 17.494 |
| 293 | 20260305 | 17.282 |
| 294 | 20260306 | 17.206 |
| 295 | 20260309 | 17.156 |
| 296 | 20260310 | 17.254 |
| 297 | 20260311 | 17.546 |
| 298 | 20260312 | 17.794 |
| 299 | 20260313 | 17.856 |
| 300 | 20260316 | 17.968 |
| 301 | 20260317 | 18.022 |
| 302 | 20260318 | 17.974 |
| 303 | 20260319 | 17.876 |
| 304 | 20260320 | 17.58 |
| 305 | 20260323 | 17.23 |
| 306 | 20260324 | 16.92 |
| 307 | 20260325 | 16.616 |
| 308 | 20260326 | 16.458 |
| 309 | 20260327 | 16.664 |
| 310 | 20260330 | 16.96 |
| 311 | 20260331 | 17.188 |
| 312 | 20260401 | 17.516 |
| 313 | 20260402 | 17.79 |
| 314 | 20260403 | 17.8 |
| 315 | 20260407 | 17.764 |
| 316 | 20260408 | 17.82 |
| 317 | 20260409 | 17.69 |
| 318 | 20260410 | 17.568 |
| 319 | 20260413 | 17.546 |
| 320 | 20260414 | 17.508 |
| 321 | 20260415 | 17.456 |
| 322 | 20260416 | 17.516 |
| 323 | 20260417 | 17.508 |
| 324 | 20260420 | 17.446 |
| 325 | 20260421 | 17.544 |
| 326 | 20260422 | 17.654 |
| 327 | 20260423 | 17.738 |
| 328 | 20260424 | 17.852 |
| 329 | 20260427 | 18.174 |
| 330 | 20260428 | 18.336 |
| 331 | 20260429 | 18.396 |
| 332 | 20260430 | 18.4 |
| 333 | 20260506 | 18.356 |
| 334 | 20260507 | 18.134 |
| 335 | 20260508 | 17.922 |
| 336 | 20260511 | 18.082 |
| 337 | 20260512 | 18.124 |
| 338 | 20260513 | 18.15 |
| 339 | 20260514 | 18.122 |
| 340 | 20260515 | 17.938 |
| 341 | 20260518 | 17.426 |
| 342 | 20260519 | 17.01 |
| 343 | 20260520 | 16.768 |
| 344 | 20260521 | 16.702 |
| 345 | 20260522 | 16.764 |
| 346 | 20260525 | 16.872 |
| 347 | 20260526 | 17.036 |
| 348 | 20260527 | 17.03 |
| 349 | 20260528 | 16.938 |
| 350 | 20260529 | 16.878 |
| 351 | 20260601 | 16.788 |
| 352 | 20260602 | 16.634 |
| 353 | 20260603 | 16.566 |
| 354 | 20260604 | 16.472 |
| 355 | 20260605 | 16.376 |
| 356 | 20260608 | 16.186 |
| 357 | 20260609 | 15.996 |
| 358 | 20260610 | 15.832 |
| 359 | 20260611 | 15.704 |
| 360 | 20260612 | 15.692 |
| 361 | 20260615 | 15.814 |
| 362 | 20260616 | 15.984 |
| 363 | 20260617 | 16.116 |
| 364 | 20260618 | 16.308 |
| 365 | 20260622 | 16.368 |
| 366 | 20260623 | 16.436 |
| 367 | 20260624 | 16.53 |
| 368 | 20260625 | 16.564 |
| 369 | 20260626 | 16.482 |
| 370 | 20260629 | 16.614 |
| 371 | 20260630 | 16.586 |
| 372 | 20260701 | 16.66 |
| 373 | 20260702 | 16.916 |
| 374 | 20260703 | 17.372 |
| 375 | 20260706 | 17.658 |
| 376 | 20260707 | 17.932 |
| 377 | 20260708 | 18.052 |
| 378 | 20260709 | 18.072 |
| 379 | 20260710 | 18.024 |
| 380 | 20260713 | 17.97 |
| 381 | 20260714 | 18.182 |
| 382 | 20260715 | 18.718 |
| 383 | 20260716 | 19.35 |
| 384 | 20260717 | 19.68 |
| 385 | 20260720 | 20.046 |
| 386 | 20260721 | 20.254 |
| 387 | 20260722 | 20.328 |
| 388 | 20260723 | 20.246 |
| 389 | 20260724 | 20.252 |
| 390 | 20260727 | 20.328 |
| 391 | 20260728 | 20.212 |
| 392 | 20260729 | 20.176 |
| 393 | 20260730 | 20.062 |
| 394 | 20260731 | 20.17 |
| 395 | 20260803 | 20.112 |
| 396 | 20260804 | 20.626 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 15.232 |
| 2 | 20241224 | 15.194 |
| 3 | 20241225 | 15.156 |
| 4 | 20241226 | 15.083 |
| 5 | 20241227 | 15.049 |
| 6 | 20241230 | 15.08 |
| 7 | 20241231 | 15.114 |
| 8 | 20250102 | 15.076 |
| 9 | 20250103 | 15.053 |
| 10 | 20250106 | 15.094 |
| 11 | 20250107 | 15.078 |
| 12 | 20250108 | 14.999 |
| 13 | 20250109 | 14.912 |
| 14 | 20250110 | 14.823 |
| 15 | 20250113 | 14.725 |
| 16 | 20250114 | 14.624 |
| 17 | 20250115 | 14.521 |
| 18 | 20250116 | 14.48 |
| 19 | 20250117 | 14.423 |
| 20 | 20250120 | 14.333 |
| 21 | 20250121 | 14.314 |
| 22 | 20250122 | 14.317 |
| 23 | 20250123 | 14.307 |
| 24 | 20250124 | 14.31 |
| 25 | 20250127 | 14.33 |
| 26 | 20250205 | 14.305 |
| 27 | 20250206 | 14.3 |
| 28 | 20250207 | 14.317 |
| 29 | 20250210 | 14.35 |
| 30 | 20250211 | 14.342 |
| 31 | 20250212 | 14.325 |
| 32 | 20250213 | 14.311 |
| 33 | 20250214 | 14.304 |
| 34 | 20250217 | 14.308 |
| 35 | 20250218 | 14.28 |
| 36 | 20250219 | 14.26 |
| 37 | 20250220 | 14.263 |
| 38 | 20250221 | 14.295 |
| 39 | 20250224 | 14.398 |
| 40 | 20250225 | 14.507 |
| 41 | 20250226 | 14.649 |
| 42 | 20250227 | 14.824 |
| 43 | 20250228 | 14.997 |
| 44 | 20250303 | 15.2 |
| 45 | 20250304 | 15.466 |
| 46 | 20250305 | 15.707 |
| 47 | 20250306 | 15.896 |
| 48 | 20250307 | 16.039 |
| 49 | 20250310 | 16.108 |
| 50 | 20250311 | 16.016 |
| 51 | 20250312 | 15.875 |
| 52 | 20250313 | 15.698 |
| 53 | 20250314 | 15.534 |
| 54 | 20250317 | 15.346 |
| 55 | 20250318 | 15.124 |
| 56 | 20250319 | 14.919 |
| 57 | 20250320 | 14.728 |
| 58 | 20250321 | 14.528 |
| 59 | 20250324 | 14.299 |
| 60 | 20250325 | 14.255 |
| 61 | 20250326 | 14.261 |
| 62 | 20250327 | 14.279 |
| 63 | 20250328 | 14.275 |
| 64 | 20250331 | 14.255 |
| 65 | 20250401 | 14.267 |
| 66 | 20250402 | 14.266 |
| 67 | 20250403 | 14.286 |
| 68 | 20250407 | 14.164 |
| 69 | 20250408 | 14.055 |
| 70 | 20250409 | 13.93 |
| 71 | 20250410 | 13.789 |
| 72 | 20250411 | 13.635 |
| 73 | 20250414 | 13.506 |
| 74 | 20250415 | 13.384 |
| 75 | 20250416 | 13.177 |
| 76 | 20250417 | 12.99 |
| 77 | 20250418 | 12.808 |
| 78 | 20250421 | 12.784 |
| 79 | 20250422 | 12.768 |
| 80 | 20250423 | 12.756 |
| 81 | 20250424 | 12.74 |
| 82 | 20250425 | 12.727 |
| 83 | 20250428 | 12.689 |
| 84 | 20250429 | 12.67 |
| 85 | 20250430 | 12.706 |
| 86 | 20250506 | 12.763 |
| 87 | 20250507 | 12.807 |
| 88 | 20250508 | 12.842 |
| 89 | 20250509 | 12.862 |
| 90 | 20250512 | 12.885 |
| 91 | 20250513 | 12.901 |
| 92 | 20250514 | 12.93 |
| 93 | 20250515 | 12.966 |
| 94 | 20250516 | 13.007 |
| 95 | 20250519 | 13.016 |
| 96 | 20250520 | 13.031 |
| 97 | 20250521 | 13.041 |
| 98 | 20250522 | 13.048 |
| 99 | 20250523 | 13.079 |
| 100 | 20250526 | 13.085 |
| 101 | 20250527 | 13.101 |
| 102 | 20250528 | 13.105 |
| 103 | 20250529 | 13.139 |
| 104 | 20250530 | 13.17 |
| 105 | 20250603 | 13.263 |
| 106 | 20250604 | 13.315 |
| 107 | 20250605 | 13.35 |
| 108 | 20250606 | 13.403 |
| 109 | 20250609 | 13.466 |
| 110 | 20250610 | 13.552 |
| 111 | 20250611 | 13.649 |
| 112 | 20250612 | 13.778 |
| 113 | 20250613 | 13.839 |
| 114 | 20250616 | 13.875 |
| 115 | 20250617 | 13.855 |
| 116 | 20250618 | 13.834 |
| 117 | 20250619 | 13.819 |
| 118 | 20250620 | 13.788 |
| 119 | 20250623 | 13.725 |
| 120 | 20250624 | 13.671 |
| 121 | 20250625 | 13.612 |
| 122 | 20250626 | 13.514 |
| 123 | 20250627 | 13.466 |
| 124 | 20250630 | 13.43 |
| 125 | 20250701 | 13.43 |
| 126 | 20250702 | 13.435 |
| 127 | 20250703 | 13.478 |
| 128 | 20250704 | 13.532 |
| 129 | 20250707 | 13.573 |
| 130 | 20250708 | 13.609 |
| 131 | 20250709 | 13.625 |
| 132 | 20250710 | 13.665 |
| 133 | 20250711 | 13.744 |
| 134 | 20250714 | 13.812 |
| 135 | 20250715 | 13.854 |
| 136 | 20250716 | 13.919 |
| 137 | 20250717 | 13.961 |
| 138 | 20250718 | 14.037 |
| 139 | 20250721 | 14.129 |
| 140 | 20250722 | 14.218 |
| 141 | 20250723 | 14.324 |
| 142 | 20250724 | 14.467 |
| 143 | 20250725 | 14.588 |
| 144 | 20250728 | 14.725 |
| 145 | 20250729 | 14.936 |
| 146 | 20250730 | 15.1 |
| 147 | 20250731 | 15.228 |
| 148 | 20250801 | 15.307 |
| 149 | 20250804 | 15.4 |
| 150 | 20250805 | 15.484 |
| 151 | 20250806 | 15.533 |
| 152 | 20250807 | 15.522 |
| 153 | 20250808 | 15.486 |
| 154 | 20250811 | 15.557 |
| 155 | 20250812 | 15.534 |
| 156 | 20250813 | 15.54 |
| 157 | 20250814 | 15.555 |
| 158 | 20250815 | 15.591 |
| 159 | 20250818 | 15.631 |
| 160 | 20250819 | 15.653 |
| 161 | 20250820 | 15.704 |
| 162 | 20250821 | 15.797 |
| 163 | 20250822 | 15.872 |
| 164 | 20250825 | 15.861 |
| 165 | 20250826 | 15.856 |
| 166 | 20250827 | 15.805 |
| 167 | 20250828 | 15.767 |
| 168 | 20250829 | 15.722 |
| 169 | 20250901 | 15.677 |
| 170 | 20250902 | 15.645 |
| 171 | 20250903 | 15.609 |
| 172 | 20250904 | 15.53 |
| 173 | 20250905 | 15.49 |
| 174 | 20250908 | 15.447 |
| 175 | 20250909 | 15.386 |
| 176 | 20250910 | 15.37 |
| 177 | 20250911 | 15.396 |
| 178 | 20250912 | 15.423 |
| 179 | 20250915 | 15.482 |
| 180 | 20250916 | 15.535 |
| 181 | 20250917 | 15.62 |
| 182 | 20250918 | 15.739 |
| 183 | 20250919 | 15.819 |
| 184 | 20250922 | 15.828 |
| 185 | 20250923 | 15.851 |
| 186 | 20250924 | 15.901 |
| 187 | 20250925 | 15.977 |
| 188 | 20250926 | 16.042 |
| 189 | 20250929 | 16.056 |
| 190 | 20250930 | 16.078 |
| 191 | 20251009 | 16.06 |
| 192 | 20251010 | 16.006 |
| 193 | 20251013 | 15.938 |
| 194 | 20251014 | 15.94 |
| 195 | 20251015 | 15.995 |
| 196 | 20251016 | 16.022 |
| 197 | 20251017 | 15.962 |
| 198 | 20251020 | 15.912 |
| 199 | 20251021 | 15.875 |
| 200 | 20251022 | 15.757 |
| 201 | 20251023 | 15.65 |
| 202 | 20251024 | 15.573 |
| 203 | 20251027 | 15.551 |
| 204 | 20251028 | 15.498 |
| 205 | 20251029 | 15.439 |
| 206 | 20251030 | 15.348 |
| 207 | 20251031 | 15.309 |
| 208 | 20251103 | 15.244 |
| 209 | 20251104 | 15.139 |
| 210 | 20251105 | 15.128 |
| 211 | 20251106 | 15.12 |
| 212 | 20251107 | 15.109 |
| 213 | 20251110 | 15.093 |
| 214 | 20251111 | 15.104 |
| 215 | 20251112 | 15.083 |
| 216 | 20251113 | 15.107 |
| 217 | 20251114 | 15.126 |
| 218 | 20251117 | 15.141 |
| 219 | 20251118 | 15.177 |
| 220 | 20251119 | 15.197 |
| 221 | 20251120 | 15.245 |
| 222 | 20251121 | 15.306 |
| 223 | 20251124 | 15.346 |
| 224 | 20251125 | 15.401 |
| 225 | 20251126 | 15.464 |
| 226 | 20251127 | 15.508 |
| 227 | 20251128 | 15.535 |
| 228 | 20251201 | 15.606 |
| 229 | 20251202 | 15.683 |
| 230 | 20251203 | 15.78 |
| 231 | 20251204 | 15.843 |
| 232 | 20251205 | 15.87 |
| 233 | 20251208 | 15.903 |
| 234 | 20251209 | 15.885 |
| 235 | 20251210 | 15.886 |
| 236 | 20251211 | 15.892 |
| 237 | 20251212 | 15.909 |
| 238 | 20251215 | 15.913 |
| 239 | 20251216 | 15.904 |
| 240 | 20251217 | 15.913 |
| 241 | 20251218 | 15.963 |
| 242 | 20251219 | 16.032 |
| 243 | 20251222 | 16.077 |
| 244 | 20251223 | 16.156 |
| 245 | 20251224 | 16.211 |
| 246 | 20251225 | 16.252 |
| 247 | 20251226 | 16.275 |
| 248 | 20251229 | 16.27 |
| 249 | 20251230 | 16.291 |
| 250 | 20251231 | 16.283 |
| 251 | 20260105 | 16.239 |
| 252 | 20260106 | 16.178 |
| 253 | 20260107 | 16.163 |
| 254 | 20260108 | 16.121 |
| 255 | 20260109 | 16.093 |
| 256 | 20260112 | 16.069 |
| 257 | 20260113 | 16.208 |
| 258 | 20260114 | 16.346 |
| 259 | 20260115 | 16.532 |
| 260 | 20260116 | 16.669 |
| 261 | 20260119 | 16.86 |
| 262 | 20260120 | 17.086 |
| 263 | 20260121 | 17.268 |
| 264 | 20260122 | 17.466 |
| 265 | 20260123 | 17.679 |
| 266 | 20260126 | 17.99 |
| 267 | 20260127 | 18.123 |
| 268 | 20260128 | 18.244 |
| 269 | 20260129 | 18.346 |
| 270 | 20260130 | 18.418 |
| 271 | 20260202 | 18.38 |
| 272 | 20260203 | 18.357 |
| 273 | 20260204 | 18.427 |
| 274 | 20260205 | 18.479 |
| 275 | 20260206 | 18.508 |
| 276 | 20260209 | 18.447 |
| 277 | 20260210 | 18.386 |
| 278 | 20260211 | 18.383 |
| 279 | 20260212 | 18.323 |
| 280 | 20260213 | 18.304 |
| 281 | 20260224 | 18.327 |
| 282 | 20260225 | 18.342 |
| 283 | 20260226 | 18.26 |
| 284 | 20260227 | 18.187 |
| 285 | 20260302 | 18.092 |
| 286 | 20260303 | 17.965 |
| 287 | 20260304 | 17.821 |
| 288 | 20260305 | 17.658 |
| 289 | 20260306 | 17.572 |
| 290 | 20260309 | 17.514 |
| 291 | 20260310 | 17.504 |
| 292 | 20260311 | 17.52 |
| 293 | 20260312 | 17.538 |
| 294 | 20260313 | 17.531 |
| 295 | 20260316 | 17.562 |
| 296 | 20260317 | 17.638 |
| 297 | 20260318 | 17.76 |
| 298 | 20260319 | 17.835 |
| 299 | 20260320 | 17.718 |
| 300 | 20260323 | 17.599 |
| 301 | 20260324 | 17.471 |
| 302 | 20260325 | 17.295 |
| 303 | 20260326 | 17.167 |
| 304 | 20260327 | 17.122 |
| 305 | 20260330 | 17.095 |
| 306 | 20260331 | 17.054 |
| 307 | 20260401 | 17.066 |
| 308 | 20260402 | 17.124 |
| 309 | 20260403 | 17.232 |
| 310 | 20260407 | 17.362 |
| 311 | 20260408 | 17.504 |
| 312 | 20260409 | 17.603 |
| 313 | 20260410 | 17.679 |
| 314 | 20260413 | 17.673 |
| 315 | 20260414 | 17.636 |
| 316 | 20260415 | 17.638 |
| 317 | 20260416 | 17.603 |
| 318 | 20260417 | 17.538 |
| 319 | 20260420 | 17.496 |
| 320 | 20260421 | 17.526 |
| 321 | 20260422 | 17.555 |
| 322 | 20260423 | 17.627 |
| 323 | 20260424 | 17.68 |
| 324 | 20260427 | 17.81 |
| 325 | 20260428 | 17.94 |
| 326 | 20260429 | 18.025 |
| 327 | 20260430 | 18.069 |
| 328 | 20260506 | 18.104 |
| 329 | 20260507 | 18.154 |
| 330 | 20260508 | 18.129 |
| 331 | 20260511 | 18.239 |
| 332 | 20260512 | 18.262 |
| 333 | 20260513 | 18.253 |
| 334 | 20260514 | 18.128 |
| 335 | 20260515 | 17.93 |
| 336 | 20260518 | 17.754 |
| 337 | 20260519 | 17.567 |
| 338 | 20260520 | 17.459 |
| 339 | 20260521 | 17.412 |
| 340 | 20260522 | 17.351 |
| 341 | 20260525 | 17.149 |
| 342 | 20260526 | 17.023 |
| 343 | 20260527 | 16.899 |
| 344 | 20260528 | 16.82 |
| 345 | 20260529 | 16.821 |
| 346 | 20260601 | 16.83 |
| 347 | 20260602 | 16.835 |
| 348 | 20260603 | 16.798 |
| 349 | 20260604 | 16.705 |
| 350 | 20260605 | 16.627 |
| 351 | 20260608 | 16.487 |
| 352 | 20260609 | 16.315 |
| 353 | 20260610 | 16.199 |
| 354 | 20260611 | 16.088 |
| 355 | 20260612 | 16.034 |
| 356 | 20260615 | 16.0 |
| 357 | 20260616 | 15.99 |
| 358 | 20260617 | 15.974 |
| 359 | 20260618 | 16.006 |
| 360 | 20260622 | 16.03 |
| 361 | 20260623 | 16.125 |
| 362 | 20260624 | 16.257 |
| 363 | 20260625 | 16.34 |
| 364 | 20260626 | 16.395 |
| 365 | 20260629 | 16.491 |
| 366 | 20260630 | 16.511 |
| 367 | 20260701 | 16.595 |
| 368 | 20260702 | 16.74 |
| 369 | 20260703 | 16.927 |
| 370 | 20260706 | 17.136 |
| 371 | 20260707 | 17.259 |
| 372 | 20260708 | 17.356 |
| 373 | 20260709 | 17.494 |
| 374 | 20260710 | 17.698 |
| 375 | 20260713 | 17.814 |
| 376 | 20260714 | 18.057 |
| 377 | 20260715 | 18.385 |
| 378 | 20260716 | 18.711 |
| 379 | 20260717 | 18.852 |
| 380 | 20260720 | 19.008 |
| 381 | 20260721 | 19.218 |
| 382 | 20260722 | 19.523 |
| 383 | 20260723 | 19.798 |
| 384 | 20260724 | 19.966 |
| 385 | 20260727 | 20.187 |
| 386 | 20260728 | 20.233 |
| 387 | 20260729 | 20.252 |
| 388 | 20260730 | 20.154 |
| 389 | 20260731 | 20.211 |
| 390 | 20260803 | 20.22 |
| 391 | 20260804 | 20.419 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 15.155 |
| 2 | 20250108 | 15.0965 |
| 3 | 20250109 | 15.034 |
| 4 | 20250110 | 14.953 |
| 5 | 20250113 | 14.887 |
| 6 | 20250114 | 14.852 |
| 7 | 20250115 | 14.8175 |
| 8 | 20250116 | 14.778 |
| 9 | 20250117 | 14.738 |
| 10 | 20250120 | 14.7135 |
| 11 | 20250121 | 14.696 |
| 12 | 20250122 | 14.658 |
| 13 | 20250123 | 14.6095 |
| 14 | 20250124 | 14.5665 |
| 15 | 20250127 | 14.5275 |
| 16 | 20250205 | 14.4645 |
| 17 | 20250206 | 14.4105 |
| 18 | 20250207 | 14.3985 |
| 19 | 20250210 | 14.3865 |
| 20 | 20250211 | 14.3375 |
| 21 | 20250212 | 14.3195 |
| 22 | 20250213 | 14.314 |
| 23 | 20250214 | 14.3055 |
| 24 | 20250217 | 14.309 |
| 25 | 20250218 | 14.305 |
| 26 | 20250219 | 14.2825 |
| 27 | 20250220 | 14.2815 |
| 28 | 20250221 | 14.306 |
| 29 | 20250224 | 14.374 |
| 30 | 20250225 | 14.4245 |
| 31 | 20250226 | 14.487 |
| 32 | 20250227 | 14.5675 |
| 33 | 20250228 | 14.6505 |
| 34 | 20250303 | 14.754 |
| 35 | 20250304 | 14.873 |
| 36 | 20250305 | 14.9835 |
| 37 | 20250306 | 15.0795 |
| 38 | 20250307 | 15.167 |
| 39 | 20250310 | 15.253 |
| 40 | 20250311 | 15.2615 |
| 41 | 20250312 | 15.262 |
| 42 | 20250313 | 15.261 |
| 43 | 20250314 | 15.2655 |
| 44 | 20250317 | 15.273 |
| 45 | 20250318 | 15.295 |
| 46 | 20250319 | 15.313 |
| 47 | 20250320 | 15.312 |
| 48 | 20250321 | 15.2835 |
| 49 | 20250324 | 15.2035 |
| 50 | 20250325 | 15.1355 |
| 51 | 20250326 | 15.068 |
| 52 | 20250327 | 14.9885 |
| 53 | 20250328 | 14.9045 |
| 54 | 20250331 | 14.8005 |
| 55 | 20250401 | 14.6955 |
| 56 | 20250402 | 14.5925 |
| 57 | 20250403 | 14.507 |
| 58 | 20250407 | 14.346 |
| 59 | 20250408 | 14.177 |
| 60 | 20250409 | 14.0925 |
| 61 | 20250410 | 14.025 |
| 62 | 20250411 | 13.957 |
| 63 | 20250414 | 13.8905 |
| 64 | 20250415 | 13.8195 |
| 65 | 20250416 | 13.722 |
| 66 | 20250417 | 13.628 |
| 67 | 20250418 | 13.547 |
| 68 | 20250421 | 13.474 |
| 69 | 20250422 | 13.4115 |
| 70 | 20250423 | 13.343 |
| 71 | 20250424 | 13.2645 |
| 72 | 20250425 | 13.181 |
| 73 | 20250428 | 13.0975 |
| 74 | 20250429 | 13.027 |
| 75 | 20250430 | 12.9415 |
| 76 | 20250506 | 12.8765 |
| 77 | 20250507 | 12.8075 |
| 78 | 20250508 | 12.813 |
| 79 | 20250509 | 12.815 |
| 80 | 20250512 | 12.8205 |
| 81 | 20250513 | 12.8205 |
| 82 | 20250514 | 12.8285 |
| 83 | 20250515 | 12.8275 |
| 84 | 20250516 | 12.8385 |
| 85 | 20250519 | 12.861 |
| 86 | 20250520 | 12.897 |
| 87 | 20250521 | 12.924 |
| 88 | 20250522 | 12.945 |
| 89 | 20250523 | 12.9705 |
| 90 | 20250526 | 12.985 |
| 91 | 20250527 | 13.001 |
| 92 | 20250528 | 13.0175 |
| 93 | 20250529 | 13.0525 |
| 94 | 20250530 | 13.0885 |
| 95 | 20250603 | 13.1395 |
| 96 | 20250604 | 13.173 |
| 97 | 20250605 | 13.1955 |
| 98 | 20250606 | 13.2255 |
| 99 | 20250609 | 13.2725 |
| 100 | 20250610 | 13.3185 |
| 101 | 20250611 | 13.375 |
| 102 | 20250612 | 13.4415 |
| 103 | 20250613 | 13.489 |
| 104 | 20250616 | 13.5225 |
| 105 | 20250617 | 13.559 |
| 106 | 20250618 | 13.5745 |
| 107 | 20250619 | 13.5845 |
| 108 | 20250620 | 13.5955 |
| 109 | 20250623 | 13.5955 |
| 110 | 20250624 | 13.6115 |
| 111 | 20250625 | 13.6305 |
| 112 | 20250626 | 13.646 |
| 113 | 20250627 | 13.6525 |
| 114 | 20250630 | 13.6525 |
| 115 | 20250701 | 13.6425 |
| 116 | 20250702 | 13.6345 |
| 117 | 20250703 | 13.6485 |
| 118 | 20250704 | 13.66 |
| 119 | 20250707 | 13.649 |
| 120 | 20250708 | 13.64 |
| 121 | 20250709 | 13.6185 |
| 122 | 20250710 | 13.5895 |
| 123 | 20250711 | 13.605 |
| 124 | 20250714 | 13.621 |
| 125 | 20250715 | 13.642 |
| 126 | 20250716 | 13.677 |
| 127 | 20250717 | 13.7195 |
| 128 | 20250718 | 13.7845 |
| 129 | 20250721 | 13.851 |
| 130 | 20250722 | 13.9135 |
| 131 | 20250723 | 13.9745 |
| 132 | 20250724 | 14.066 |
| 133 | 20250725 | 14.166 |
| 134 | 20250728 | 14.2685 |
| 135 | 20250729 | 14.395 |
| 136 | 20250730 | 14.5095 |
| 137 | 20250731 | 14.5945 |
| 138 | 20250801 | 14.672 |
| 139 | 20250804 | 14.7645 |
| 140 | 20250805 | 14.851 |
| 141 | 20250806 | 14.9285 |
| 142 | 20250807 | 14.9945 |
| 143 | 20250808 | 15.037 |
| 144 | 20250811 | 15.141 |
| 145 | 20250812 | 15.235 |
| 146 | 20250813 | 15.32 |
| 147 | 20250814 | 15.3915 |
| 148 | 20250815 | 15.449 |
| 149 | 20250818 | 15.5155 |
| 150 | 20250819 | 15.5685 |
| 151 | 20250820 | 15.6185 |
| 152 | 20250821 | 15.6595 |
| 153 | 20250822 | 15.679 |
| 154 | 20250825 | 15.709 |
| 155 | 20250826 | 15.695 |
| 156 | 20250827 | 15.6725 |
| 157 | 20250828 | 15.661 |
| 158 | 20250829 | 15.6565 |
| 159 | 20250901 | 15.654 |
| 160 | 20250902 | 15.649 |
| 161 | 20250903 | 15.6565 |
| 162 | 20250904 | 15.6635 |
| 163 | 20250905 | 15.681 |
| 164 | 20250908 | 15.654 |
| 165 | 20250909 | 15.621 |
| 166 | 20250910 | 15.5875 |
| 167 | 20250911 | 15.5815 |
| 168 | 20250912 | 15.5725 |
| 169 | 20250915 | 15.5795 |
| 170 | 20250916 | 15.59 |
| 171 | 20250917 | 15.6145 |
| 172 | 20250918 | 15.6345 |
| 173 | 20250919 | 15.6545 |
| 174 | 20250922 | 15.6375 |
| 175 | 20250923 | 15.6185 |
| 176 | 20250924 | 15.6355 |
| 177 | 20250925 | 15.6865 |
| 178 | 20250926 | 15.7325 |
| 179 | 20250929 | 15.769 |
| 180 | 20250930 | 15.8065 |
| 181 | 20251009 | 15.84 |
| 182 | 20251010 | 15.8725 |
| 183 | 20251013 | 15.8785 |
| 184 | 20251014 | 15.884 |
| 185 | 20251015 | 15.923 |
| 186 | 20251016 | 15.9615 |
| 187 | 20251017 | 15.9695 |
| 188 | 20251020 | 15.977 |
| 189 | 20251021 | 15.9655 |
| 190 | 20251022 | 15.9175 |
| 191 | 20251023 | 15.855 |
| 192 | 20251024 | 15.7895 |
| 193 | 20251027 | 15.7445 |
| 194 | 20251028 | 15.719 |
| 195 | 20251029 | 15.717 |
| 196 | 20251030 | 15.685 |
| 197 | 20251031 | 15.6355 |
| 198 | 20251103 | 15.578 |
| 199 | 20251104 | 15.507 |
| 200 | 20251105 | 15.4425 |
| 201 | 20251106 | 15.385 |
| 202 | 20251107 | 15.341 |
| 203 | 20251110 | 15.322 |
| 204 | 20251111 | 15.301 |
| 205 | 20251112 | 15.261 |
| 206 | 20251113 | 15.2275 |
| 207 | 20251114 | 15.2175 |
| 208 | 20251117 | 15.1925 |
| 209 | 20251118 | 15.158 |
| 210 | 20251119 | 15.1625 |
| 211 | 20251120 | 15.1825 |
| 212 | 20251121 | 15.2075 |
| 213 | 20251124 | 15.2195 |
| 214 | 20251125 | 15.2525 |
| 215 | 20251126 | 15.2735 |
| 216 | 20251127 | 15.3075 |
| 217 | 20251128 | 15.3305 |
| 218 | 20251201 | 15.3735 |
| 219 | 20251202 | 15.43 |
| 220 | 20251203 | 15.4885 |
| 221 | 20251204 | 15.544 |
| 222 | 20251205 | 15.588 |
| 223 | 20251208 | 15.6245 |
| 224 | 20251209 | 15.643 |
| 225 | 20251210 | 15.675 |
| 226 | 20251211 | 15.7 |
| 227 | 20251212 | 15.722 |
| 228 | 20251215 | 15.7595 |
| 229 | 20251216 | 15.7935 |
| 230 | 20251217 | 15.8465 |
| 231 | 20251218 | 15.903 |
| 232 | 20251219 | 15.951 |
| 233 | 20251222 | 15.99 |
| 234 | 20251223 | 16.0205 |
| 235 | 20251224 | 16.0485 |
| 236 | 20251225 | 16.072 |
| 237 | 20251226 | 16.092 |
| 238 | 20251229 | 16.0915 |
| 239 | 20251230 | 16.0975 |
| 240 | 20251231 | 16.098 |
| 241 | 20260105 | 16.101 |
| 242 | 20260106 | 16.105 |
| 243 | 20260107 | 16.12 |
| 244 | 20260108 | 16.1385 |
| 245 | 20260109 | 16.152 |
| 246 | 20260112 | 16.1605 |
| 247 | 20260113 | 16.2415 |
| 248 | 20260114 | 16.308 |
| 249 | 20260115 | 16.4115 |
| 250 | 20260116 | 16.476 |
| 251 | 20260119 | 16.5495 |
| 252 | 20260120 | 16.632 |
| 253 | 20260121 | 16.7155 |
| 254 | 20260122 | 16.7935 |
| 255 | 20260123 | 16.886 |
| 256 | 20260126 | 17.0295 |
| 257 | 20260127 | 17.1655 |
| 258 | 20260128 | 17.295 |
| 259 | 20260129 | 17.439 |
| 260 | 20260130 | 17.5435 |
| 261 | 20260202 | 17.62 |
| 262 | 20260203 | 17.7215 |
| 263 | 20260204 | 17.8475 |
| 264 | 20260205 | 17.9725 |
| 265 | 20260206 | 18.0935 |
| 266 | 20260209 | 18.2185 |
| 267 | 20260210 | 18.2545 |
| 268 | 20260211 | 18.3135 |
| 269 | 20260212 | 18.3345 |
| 270 | 20260213 | 18.361 |
| 271 | 20260224 | 18.3535 |
| 272 | 20260225 | 18.3495 |
| 273 | 20260226 | 18.3435 |
| 274 | 20260227 | 18.333 |
| 275 | 20260302 | 18.3 |
| 276 | 20260303 | 18.206 |
| 277 | 20260304 | 18.1035 |
| 278 | 20260305 | 18.0205 |
| 279 | 20260306 | 17.9475 |
| 280 | 20260309 | 17.909 |
| 281 | 20260310 | 17.9155 |
| 282 | 20260311 | 17.931 |
| 283 | 20260312 | 17.899 |
| 284 | 20260313 | 17.859 |
| 285 | 20260316 | 17.827 |
| 286 | 20260317 | 17.8015 |
| 287 | 20260318 | 17.7905 |
| 288 | 20260319 | 17.7465 |
| 289 | 20260320 | 17.645 |
| 290 | 20260323 | 17.5565 |
| 291 | 20260324 | 17.4875 |
| 292 | 20260325 | 17.4075 |
| 293 | 20260326 | 17.3525 |
| 294 | 20260327 | 17.3265 |
| 295 | 20260330 | 17.3285 |
| 296 | 20260331 | 17.346 |
| 297 | 20260401 | 17.413 |
| 298 | 20260402 | 17.4795 |
| 299 | 20260403 | 17.475 |
| 300 | 20260407 | 17.4805 |
| 301 | 20260408 | 17.4875 |
| 302 | 20260409 | 17.449 |
| 303 | 20260410 | 17.423 |
| 304 | 20260413 | 17.3975 |
| 305 | 20260414 | 17.3655 |
| 306 | 20260415 | 17.346 |
| 307 | 20260416 | 17.3345 |
| 308 | 20260417 | 17.331 |
| 309 | 20260420 | 17.364 |
| 310 | 20260421 | 17.444 |
| 311 | 20260422 | 17.5295 |
| 312 | 20260423 | 17.615 |
| 313 | 20260424 | 17.6795 |
| 314 | 20260427 | 17.7415 |
| 315 | 20260428 | 17.788 |
| 316 | 20260429 | 17.8315 |
| 317 | 20260430 | 17.836 |
| 318 | 20260506 | 17.821 |
| 319 | 20260507 | 17.825 |
| 320 | 20260508 | 17.8275 |
| 321 | 20260511 | 17.897 |
| 322 | 20260512 | 17.9445 |
| 323 | 20260513 | 17.9665 |
| 324 | 20260514 | 17.969 |
| 325 | 20260515 | 17.935 |
| 326 | 20260518 | 17.8895 |
| 327 | 20260519 | 17.818 |
| 328 | 20260520 | 17.7815 |
| 329 | 20260521 | 17.783 |
| 330 | 20260522 | 17.74 |
| 331 | 20260525 | 17.694 |
| 332 | 20260526 | 17.6425 |
| 333 | 20260527 | 17.576 |
| 334 | 20260528 | 17.474 |
| 335 | 20260529 | 17.3755 |
| 336 | 20260601 | 17.292 |
| 337 | 20260602 | 17.201 |
| 338 | 20260603 | 17.1285 |
| 339 | 20260604 | 17.0585 |
| 340 | 20260605 | 16.989 |
| 341 | 20260608 | 16.818 |
| 342 | 20260609 | 16.669 |
| 343 | 20260610 | 16.549 |
| 344 | 20260611 | 16.454 |
| 345 | 20260612 | 16.4275 |
| 346 | 20260615 | 16.415 |
| 347 | 20260616 | 16.4125 |
| 348 | 20260617 | 16.386 |
| 349 | 20260618 | 16.3555 |
| 350 | 20260622 | 16.3285 |
| 351 | 20260623 | 16.306 |
| 352 | 20260624 | 16.286 |
| 353 | 20260625 | 16.2695 |
| 354 | 20260626 | 16.2415 |
| 355 | 20260629 | 16.2625 |
| 356 | 20260630 | 16.2555 |
| 357 | 20260701 | 16.2925 |
| 358 | 20260702 | 16.357 |
| 359 | 20260703 | 16.4665 |
| 360 | 20260706 | 16.583 |
| 361 | 20260707 | 16.692 |
| 362 | 20260708 | 16.8065 |
| 363 | 20260709 | 16.917 |
| 364 | 20260710 | 17.0465 |
| 365 | 20260713 | 17.1525 |
| 366 | 20260714 | 17.284 |
| 367 | 20260715 | 17.49 |
| 368 | 20260716 | 17.7255 |
| 369 | 20260717 | 17.8895 |
| 370 | 20260720 | 18.072 |
| 371 | 20260721 | 18.2385 |
| 372 | 20260722 | 18.4395 |
| 373 | 20260723 | 18.646 |
| 374 | 20260724 | 18.832 |
| 375 | 20260727 | 19.0005 |
| 376 | 20260728 | 19.145 |
| 377 | 20260729 | 19.3185 |
| 378 | 20260730 | 19.4325 |
| 379 | 20260731 | 19.5315 |
| 380 | 20260803 | 19.614 |
| 381 | 20260804 | 19.8185 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 14.9122 |
| 2 | 20250313 | 14.8905 |
| 3 | 20250314 | 14.8683 |
| 4 | 20250317 | 14.845 |
| 5 | 20250318 | 14.829 |
| 6 | 20250319 | 14.8158 |
| 7 | 20250320 | 14.8037 |
| 8 | 20250321 | 14.7892 |
| 9 | 20250324 | 14.7718 |
| 10 | 20250325 | 14.7578 |
| 11 | 20250326 | 14.7503 |
| 12 | 20250327 | 14.738 |
| 13 | 20250328 | 14.7215 |
| 14 | 20250331 | 14.707 |
| 15 | 20250401 | 14.6987 |
| 16 | 20250402 | 14.6802 |
| 17 | 20250403 | 14.6657 |
| 18 | 20250407 | 14.6372 |
| 19 | 20250408 | 14.6055 |
| 20 | 20250409 | 14.5638 |
| 21 | 20250410 | 14.5355 |
| 22 | 20250411 | 14.5107 |
| 23 | 20250414 | 14.4872 |
| 24 | 20250415 | 14.4672 |
| 25 | 20250416 | 14.4407 |
| 26 | 20250417 | 14.4078 |
| 27 | 20250418 | 14.3802 |
| 28 | 20250421 | 14.3545 |
| 29 | 20250422 | 14.3297 |
| 30 | 20250423 | 14.301 |
| 31 | 20250424 | 14.2732 |
| 32 | 20250425 | 14.2457 |
| 33 | 20250428 | 14.2175 |
| 34 | 20250429 | 14.1938 |
| 35 | 20250430 | 14.17 |
| 36 | 20250506 | 14.1508 |
| 37 | 20250507 | 14.1313 |
| 38 | 20250508 | 14.1087 |
| 39 | 20250509 | 14.0817 |
| 40 | 20250512 | 14.0582 |
| 41 | 20250513 | 14.0358 |
| 42 | 20250514 | 14.0155 |
| 43 | 20250515 | 13.9945 |
| 44 | 20250516 | 13.977 |
| 45 | 20250519 | 13.9593 |
| 46 | 20250520 | 13.946 |
| 47 | 20250521 | 13.9277 |
| 48 | 20250522 | 13.9008 |
| 49 | 20250523 | 13.8618 |
| 50 | 20250526 | 13.8212 |
| 51 | 20250527 | 13.7778 |
| 52 | 20250528 | 13.729 |
| 53 | 20250529 | 13.6848 |
| 54 | 20250530 | 13.6387 |
| 55 | 20250603 | 13.5922 |
| 56 | 20250604 | 13.5473 |
| 57 | 20250605 | 13.5033 |
| 58 | 20250606 | 13.4615 |
| 59 | 20250609 | 13.4215 |
| 60 | 20250610 | 13.4105 |
| 61 | 20250611 | 13.4068 |
| 62 | 20250612 | 13.409 |
| 63 | 20250613 | 13.4023 |
| 64 | 20250616 | 13.3935 |
| 65 | 20250617 | 13.3807 |
| 66 | 20250618 | 13.3665 |
| 67 | 20250619 | 13.3518 |
| 68 | 20250620 | 13.3382 |
| 69 | 20250623 | 13.3258 |
| 70 | 20250624 | 13.3132 |
| 71 | 20250625 | 13.2987 |
| 72 | 20250626 | 13.2815 |
| 73 | 20250627 | 13.2675 |
| 74 | 20250630 | 13.256 |
| 75 | 20250701 | 13.2412 |
| 76 | 20250702 | 13.228 |
| 77 | 20250703 | 13.2172 |
| 78 | 20250704 | 13.2328 |
| 79 | 20250707 | 13.2455 |
| 80 | 20250708 | 13.2597 |
| 81 | 20250709 | 13.2713 |
| 82 | 20250710 | 13.2865 |
| 83 | 20250711 | 13.3072 |
| 84 | 20250714 | 13.3273 |
| 85 | 20250715 | 13.354 |
| 86 | 20250716 | 13.3828 |
| 87 | 20250717 | 13.4093 |
| 88 | 20250718 | 13.4417 |
| 89 | 20250721 | 13.4723 |
| 90 | 20250722 | 13.5033 |
| 91 | 20250723 | 13.5353 |
| 92 | 20250724 | 13.5765 |
| 93 | 20250725 | 13.6237 |
| 94 | 20250728 | 13.6698 |
| 95 | 20250729 | 13.7257 |
| 96 | 20250730 | 13.7723 |
| 97 | 20250731 | 13.8128 |
| 98 | 20250801 | 13.8525 |
| 99 | 20250804 | 13.8953 |
| 100 | 20250805 | 13.9365 |
| 101 | 20250806 | 13.974 |
| 102 | 20250807 | 14.0085 |
| 103 | 20250808 | 14.0437 |
| 104 | 20250811 | 14.0948 |
| 105 | 20250812 | 14.1453 |
| 106 | 20250813 | 14.1905 |
| 107 | 20250814 | 14.2318 |
| 108 | 20250815 | 14.2763 |
| 109 | 20250818 | 14.3207 |
| 110 | 20250819 | 14.3645 |
| 111 | 20250820 | 14.4078 |
| 112 | 20250821 | 14.4572 |
| 113 | 20250822 | 14.4992 |
| 114 | 20250825 | 14.5433 |
| 115 | 20250826 | 14.5775 |
| 116 | 20250827 | 14.6055 |
| 117 | 20250828 | 14.6347 |
| 118 | 20250829 | 14.6628 |
| 119 | 20250901 | 14.6892 |
| 120 | 20250902 | 14.7133 |
| 121 | 20250903 | 14.7345 |
| 122 | 20250904 | 14.7492 |
| 123 | 20250905 | 14.7743 |
| 124 | 20250908 | 14.8053 |
| 125 | 20250909 | 14.8327 |
| 126 | 20250910 | 14.8615 |
| 127 | 20250911 | 14.8975 |
| 128 | 20250912 | 14.9353 |
| 129 | 20250915 | 14.982 |
| 130 | 20250916 | 15.024 |
| 131 | 20250917 | 15.0692 |
| 132 | 20250918 | 15.12 |
| 133 | 20250919 | 15.1665 |
| 134 | 20250922 | 15.205 |
| 135 | 20250923 | 15.2362 |
| 136 | 20250924 | 15.2725 |
| 137 | 20250925 | 15.314 |
| 138 | 20250926 | 15.3537 |
| 139 | 20250929 | 15.3958 |
| 140 | 20250930 | 15.4355 |
| 141 | 20251009 | 15.475 |
| 142 | 20251010 | 15.5102 |
| 143 | 20251013 | 15.5322 |
| 144 | 20251014 | 15.5597 |
| 145 | 20251015 | 15.593 |
| 146 | 20251016 | 15.623 |
| 147 | 20251017 | 15.6475 |
| 148 | 20251020 | 15.6662 |
| 149 | 20251021 | 15.6868 |
| 150 | 20251022 | 15.692 |
| 151 | 20251023 | 15.696 |
| 152 | 20251024 | 15.6945 |
| 153 | 20251027 | 15.6927 |
| 154 | 20251028 | 15.6885 |
| 155 | 20251029 | 15.6768 |
| 156 | 20251030 | 15.6643 |
| 157 | 20251031 | 15.661 |
| 158 | 20251103 | 15.6557 |
| 159 | 20251104 | 15.6433 |
| 160 | 20251105 | 15.6327 |
| 161 | 20251106 | 15.6272 |
| 162 | 20251107 | 15.6257 |
| 163 | 20251110 | 15.6272 |
| 164 | 20251111 | 15.613 |
| 165 | 20251112 | 15.6017 |
| 166 | 20251113 | 15.5922 |
| 167 | 20251114 | 15.5895 |
| 168 | 20251117 | 15.5807 |
| 169 | 20251118 | 15.5677 |
| 170 | 20251119 | 15.5567 |
| 171 | 20251120 | 15.5507 |
| 172 | 20251121 | 15.5438 |
| 173 | 20251124 | 15.5395 |
| 174 | 20251125 | 15.5363 |
| 175 | 20251126 | 15.5363 |
| 176 | 20251127 | 15.5427 |
| 177 | 20251128 | 15.5508 |
| 178 | 20251201 | 15.5613 |
| 179 | 20251202 | 15.5687 |
| 180 | 20251203 | 15.5792 |
| 181 | 20251204 | 15.5897 |
| 182 | 20251205 | 15.6005 |
| 183 | 20251208 | 15.6083 |
| 184 | 20251209 | 15.6093 |
| 185 | 20251210 | 15.6197 |
| 186 | 20251211 | 15.6297 |
| 187 | 20251212 | 15.6363 |
| 188 | 20251215 | 15.643 |
| 189 | 20251216 | 15.639 |
| 190 | 20251217 | 15.6422 |
| 191 | 20251218 | 15.6468 |
| 192 | 20251219 | 15.6493 |
| 193 | 20251222 | 15.6513 |
| 194 | 20251223 | 15.664 |
| 195 | 20251224 | 15.6797 |
| 196 | 20251225 | 15.6882 |
| 197 | 20251226 | 15.686 |
| 198 | 20251229 | 15.681 |
| 199 | 20251230 | 15.6782 |
| 200 | 20251231 | 15.6763 |
| 201 | 20260105 | 15.6767 |
| 202 | 20260106 | 15.678 |
| 203 | 20260107 | 15.6888 |
| 204 | 20260108 | 15.6942 |
| 205 | 20260109 | 15.696 |
| 206 | 20260112 | 15.696 |
| 207 | 20260113 | 15.727 |
| 208 | 20260114 | 15.7533 |
| 209 | 20260115 | 15.7877 |
| 210 | 20260116 | 15.8283 |
| 211 | 20260119 | 15.8783 |
| 212 | 20260120 | 15.9302 |
| 213 | 20260121 | 15.975 |
| 214 | 20260122 | 16.0222 |
| 215 | 20260123 | 16.0693 |
| 216 | 20260126 | 16.1363 |
| 217 | 20260127 | 16.196 |
| 218 | 20260128 | 16.2533 |
| 219 | 20260129 | 16.3222 |
| 220 | 20260130 | 16.3767 |
| 221 | 20260202 | 16.4217 |
| 222 | 20260203 | 16.4715 |
| 223 | 20260204 | 16.5307 |
| 224 | 20260205 | 16.5847 |
| 225 | 20260206 | 16.6402 |
| 226 | 20260209 | 16.693 |
| 227 | 20260210 | 16.7393 |
| 228 | 20260211 | 16.7937 |
| 229 | 20260212 | 16.8465 |
| 230 | 20260213 | 16.8945 |
| 231 | 20260224 | 16.9353 |
| 232 | 20260225 | 16.9775 |
| 233 | 20260226 | 17.0163 |
| 234 | 20260227 | 17.049 |
| 235 | 20260302 | 17.0782 |
| 236 | 20260303 | 17.1025 |
| 237 | 20260304 | 17.1203 |
| 238 | 20260305 | 17.1357 |
| 239 | 20260306 | 17.1613 |
| 240 | 20260309 | 17.1835 |
| 241 | 20260310 | 17.2122 |
| 242 | 20260311 | 17.2525 |
| 243 | 20260312 | 17.2888 |
| 244 | 20260313 | 17.3233 |
| 245 | 20260316 | 17.3575 |
| 246 | 20260317 | 17.3935 |
| 247 | 20260318 | 17.4288 |
| 248 | 20260319 | 17.456 |
| 249 | 20260320 | 17.4637 |
| 250 | 20260323 | 17.4645 |
| 251 | 20260324 | 17.4635 |
| 252 | 20260325 | 17.463 |
| 253 | 20260326 | 17.4705 |
| 254 | 20260327 | 17.4843 |
| 255 | 20260330 | 17.5048 |
| 256 | 20260331 | 17.5272 |
| 257 | 20260401 | 17.5607 |
| 258 | 20260402 | 17.5983 |
| 259 | 20260403 | 17.6205 |
| 260 | 20260407 | 17.6443 |
| 261 | 20260408 | 17.6743 |
| 262 | 20260409 | 17.7005 |
| 263 | 20260410 | 17.7232 |
| 264 | 20260413 | 17.743 |
| 265 | 20260414 | 17.762 |
| 266 | 20260415 | 17.7887 |
| 267 | 20260416 | 17.7932 |
| 268 | 20260417 | 17.797 |
| 269 | 20260420 | 17.7812 |
| 270 | 20260421 | 17.7872 |
| 271 | 20260422 | 17.7902 |
| 272 | 20260423 | 17.7907 |
| 273 | 20260424 | 17.7918 |
| 274 | 20260427 | 17.8003 |
| 275 | 20260428 | 17.8055 |
| 276 | 20260429 | 17.7945 |
| 277 | 20260430 | 17.7842 |
| 278 | 20260506 | 17.7737 |
| 279 | 20260507 | 17.7492 |
| 280 | 20260508 | 17.739 |
| 281 | 20260511 | 17.7667 |
| 282 | 20260512 | 17.7748 |
| 283 | 20260513 | 17.7628 |
| 284 | 20260514 | 17.7418 |
| 285 | 20260515 | 17.7092 |
| 286 | 20260518 | 17.679 |
| 287 | 20260519 | 17.6477 |
| 288 | 20260520 | 17.6197 |
| 289 | 20260521 | 17.5973 |
| 290 | 20260522 | 17.5802 |
| 291 | 20260525 | 17.5703 |
| 292 | 20260526 | 17.555 |
| 293 | 20260527 | 17.536 |
| 294 | 20260528 | 17.514 |
| 295 | 20260529 | 17.4973 |
| 296 | 20260601 | 17.4898 |
| 297 | 20260602 | 17.4833 |
| 298 | 20260603 | 17.4763 |
| 299 | 20260604 | 17.4528 |
| 300 | 20260605 | 17.4323 |
| 301 | 20260608 | 17.4008 |
| 302 | 20260609 | 17.3542 |
| 303 | 20260610 | 17.3128 |
| 304 | 20260611 | 17.2735 |
| 305 | 20260612 | 17.2427 |
| 306 | 20260615 | 17.2168 |
| 307 | 20260616 | 17.1883 |
| 308 | 20260617 | 17.1662 |
| 309 | 20260618 | 17.1675 |
| 310 | 20260622 | 17.1708 |
| 311 | 20260623 | 17.1765 |
| 312 | 20260624 | 17.1812 |
| 313 | 20260625 | 17.175 |
| 314 | 20260626 | 17.1523 |
| 315 | 20260629 | 17.142 |
| 316 | 20260630 | 17.1263 |
| 317 | 20260701 | 17.1098 |
| 318 | 20260702 | 17.1022 |
| 319 | 20260703 | 17.1167 |
| 320 | 20260706 | 17.1332 |
| 321 | 20260707 | 17.1357 |
| 322 | 20260708 | 17.14 |
| 323 | 20260709 | 17.1442 |
| 324 | 20260710 | 17.1565 |
| 325 | 20260713 | 17.1717 |
| 326 | 20260714 | 17.1962 |
| 327 | 20260715 | 17.2402 |
| 328 | 20260716 | 17.2977 |
| 329 | 20260717 | 17.3427 |
| 330 | 20260720 | 17.3802 |
| 331 | 20260721 | 17.4128 |
| 332 | 20260722 | 17.456 |
| 333 | 20260723 | 17.4972 |
| 334 | 20260724 | 17.5158 |
| 335 | 20260727 | 17.5462 |
| 336 | 20260728 | 17.5642 |
| 337 | 20260729 | 17.604 |
| 338 | 20260730 | 17.6393 |
| 339 | 20260731 | 17.6855 |
| 340 | 20260803 | 17.7287 |
| 341 | 20260804 | 17.7762 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 14.1595 |
| 2 | 20250612 | 14.1498 |
| 3 | 20250613 | 14.1353 |
| 4 | 20250616 | 14.1192 |
| 5 | 20250617 | 14.1048 |
| 6 | 20250618 | 14.0912 |
| 7 | 20250619 | 14.0777 |
| 8 | 20250620 | 14.0637 |
| 9 | 20250623 | 14.0488 |
| 10 | 20250624 | 14.0355 |
| 11 | 20250625 | 14.0245 |
| 12 | 20250626 | 14.0098 |
| 13 | 20250627 | 13.9945 |
| 14 | 20250630 | 13.9815 |
| 15 | 20250701 | 13.9699 |
| 16 | 20250702 | 13.9541 |
| 17 | 20250703 | 13.9414 |
| 18 | 20250704 | 13.935 |
| 19 | 20250707 | 13.9255 |
| 20 | 20250708 | 13.9117 |
| 21 | 20250709 | 13.9034 |
| 22 | 20250710 | 13.8986 |
| 23 | 20250711 | 13.8972 |
| 24 | 20250714 | 13.8973 |
| 25 | 20250715 | 13.8973 |
| 26 | 20250716 | 13.8953 |
| 27 | 20250717 | 13.8948 |
| 28 | 20250718 | 13.8981 |
| 29 | 20250721 | 13.901 |
| 30 | 20250722 | 13.9022 |
| 31 | 20250723 | 13.9042 |
| 32 | 20250724 | 13.9111 |
| 33 | 20250725 | 13.9206 |
| 34 | 20250728 | 13.9318 |
| 35 | 20250729 | 13.9478 |
| 36 | 20250730 | 13.9616 |
| 37 | 20250731 | 13.9721 |
| 38 | 20250801 | 13.9806 |
| 39 | 20250804 | 13.9885 |
| 40 | 20250805 | 13.9973 |
| 41 | 20250806 | 14.0049 |
| 42 | 20250807 | 14.012 |
| 43 | 20250808 | 14.0191 |
| 44 | 20250811 | 14.0359 |
| 45 | 20250812 | 14.0523 |
| 46 | 20250813 | 14.0683 |
| 47 | 20250814 | 14.0797 |
| 48 | 20250815 | 14.0886 |
| 49 | 20250818 | 14.0913 |
| 50 | 20250819 | 14.0928 |
| 51 | 20250820 | 14.0928 |
| 52 | 20250821 | 14.0931 |
| 53 | 20250822 | 14.092 |
| 54 | 20250825 | 14.091 |
| 55 | 20250826 | 14.0848 |
| 56 | 20250827 | 14.0764 |
| 57 | 20250828 | 14.069 |
| 58 | 20250829 | 14.0622 |
| 59 | 20250901 | 14.0553 |
| 60 | 20250902 | 14.0619 |
| 61 | 20250903 | 14.0707 |
| 62 | 20250904 | 14.0791 |
| 63 | 20250905 | 14.0883 |
| 64 | 20250908 | 14.0994 |
| 65 | 20250909 | 14.1067 |
| 66 | 20250910 | 14.114 |
| 67 | 20250911 | 14.1247 |
| 68 | 20250912 | 14.1368 |
| 69 | 20250915 | 14.1539 |
| 70 | 20250916 | 14.1686 |
| 71 | 20250917 | 14.1839 |
| 72 | 20250918 | 14.2007 |
| 73 | 20250919 | 14.217 |
| 74 | 20250922 | 14.2305 |
| 75 | 20250923 | 14.2387 |
| 76 | 20250924 | 14.2502 |
| 77 | 20250925 | 14.2656 |
| 78 | 20250926 | 14.2932 |
| 79 | 20250929 | 14.3207 |
| 80 | 20250930 | 14.3476 |
| 81 | 20251009 | 14.3732 |
| 82 | 20251010 | 14.3983 |
| 83 | 20251013 | 14.4197 |
| 84 | 20251014 | 14.4435 |
| 85 | 20251015 | 14.4735 |
| 86 | 20251016 | 14.5029 |
| 87 | 20251017 | 14.5284 |
| 88 | 20251020 | 14.5539 |
| 89 | 20251021 | 14.5796 |
| 90 | 20251022 | 14.5977 |
| 91 | 20251023 | 14.6157 |
| 92 | 20251024 | 14.6355 |
| 93 | 20251027 | 14.6582 |
| 94 | 20251028 | 14.6792 |
| 95 | 20251029 | 14.7012 |
| 96 | 20251030 | 14.7183 |
| 97 | 20251031 | 14.7369 |
| 98 | 20251103 | 14.7541 |
| 99 | 20251104 | 14.7693 |
| 100 | 20251105 | 14.7846 |
| 101 | 20251106 | 14.8006 |
| 102 | 20251107 | 14.8171 |
| 103 | 20251110 | 14.8354 |
| 104 | 20251111 | 14.8539 |
| 105 | 20251112 | 14.8735 |
| 106 | 20251113 | 14.8913 |
| 107 | 20251114 | 14.9107 |
| 108 | 20251117 | 14.9285 |
| 109 | 20251118 | 14.9442 |
| 110 | 20251119 | 14.9606 |
| 111 | 20251120 | 14.9793 |
| 112 | 20251121 | 15.0005 |
| 113 | 20251124 | 15.0193 |
| 114 | 20251125 | 15.0398 |
| 115 | 20251126 | 15.0569 |
| 116 | 20251127 | 15.0741 |
| 117 | 20251128 | 15.0928 |
| 118 | 20251201 | 15.1121 |
| 119 | 20251202 | 15.1289 |
| 120 | 20251203 | 15.1463 |
| 121 | 20251204 | 15.1621 |
| 122 | 20251205 | 15.1748 |
| 123 | 20251208 | 15.1913 |
| 124 | 20251209 | 15.2073 |
| 125 | 20251210 | 15.2262 |
| 126 | 20251211 | 15.2456 |
| 127 | 20251212 | 15.2669 |
| 128 | 20251215 | 15.2892 |
| 129 | 20251216 | 15.3105 |
| 130 | 20251217 | 15.3331 |
| 131 | 20251218 | 15.358 |
| 132 | 20251219 | 15.3847 |
| 133 | 20251222 | 15.4089 |
| 134 | 20251223 | 15.4345 |
| 135 | 20251224 | 15.4579 |
| 136 | 20251225 | 15.4803 |
| 137 | 20251226 | 15.5 |
| 138 | 20251229 | 15.5173 |
| 139 | 20251230 | 15.537 |
| 140 | 20251231 | 15.5559 |
| 141 | 20260105 | 15.5758 |
| 142 | 20260106 | 15.5941 |
| 143 | 20260107 | 15.6105 |
| 144 | 20260108 | 15.6269 |
| 145 | 20260109 | 15.6445 |
| 146 | 20260112 | 15.6595 |
| 147 | 20260113 | 15.6872 |
| 148 | 20260114 | 15.7098 |
| 149 | 20260115 | 15.7372 |
| 150 | 20260116 | 15.7602 |
| 151 | 20260119 | 15.7872 |
| 152 | 20260120 | 15.8123 |
| 153 | 20260121 | 15.8338 |
| 154 | 20260122 | 15.8553 |
| 155 | 20260123 | 15.8731 |
| 156 | 20260126 | 15.9003 |
| 157 | 20260127 | 15.9285 |
| 158 | 20260128 | 15.9545 |
| 159 | 20260129 | 15.9828 |
| 160 | 20260130 | 16.0047 |
| 161 | 20260202 | 16.0244 |
| 162 | 20260203 | 16.0486 |
| 163 | 20260204 | 16.0789 |
| 164 | 20260205 | 16.0988 |
| 165 | 20260206 | 16.1209 |
| 166 | 20260209 | 16.1426 |
| 167 | 20260210 | 16.1644 |
| 168 | 20260211 | 16.1872 |
| 169 | 20260212 | 16.2071 |
| 170 | 20260213 | 16.2256 |
| 171 | 20260224 | 16.243 |
| 172 | 20260225 | 16.2607 |
| 173 | 20260226 | 16.2779 |
| 174 | 20260227 | 16.2927 |
| 175 | 20260302 | 16.3072 |
| 176 | 20260303 | 16.3226 |
| 177 | 20260304 | 16.3356 |
| 178 | 20260305 | 16.3485 |
| 179 | 20260306 | 16.365 |
| 180 | 20260309 | 16.3813 |
| 181 | 20260310 | 16.4009 |
| 182 | 20260311 | 16.4265 |
| 183 | 20260312 | 16.4486 |
| 184 | 20260313 | 16.4663 |
| 185 | 20260316 | 16.4886 |
| 186 | 20260317 | 16.5116 |
| 187 | 20260318 | 16.5326 |
| 188 | 20260319 | 16.5495 |
| 189 | 20260320 | 16.5513 |
| 190 | 20260323 | 16.5533 |
| 191 | 20260324 | 16.5552 |
| 192 | 20260325 | 16.5562 |
| 193 | 20260326 | 16.5609 |
| 194 | 20260327 | 16.5742 |
| 195 | 20260330 | 16.5922 |
| 196 | 20260331 | 16.6077 |
| 197 | 20260401 | 16.6233 |
| 198 | 20260402 | 16.6397 |
| 199 | 20260403 | 16.6493 |
| 200 | 20260407 | 16.6603 |
| 201 | 20260408 | 16.6755 |
| 202 | 20260409 | 16.6892 |
| 203 | 20260410 | 16.706 |
| 204 | 20260413 | 16.7186 |
| 205 | 20260414 | 16.729 |
| 206 | 20260415 | 16.7423 |
| 207 | 20260416 | 16.7601 |
| 208 | 20260417 | 16.7752 |
| 209 | 20260420 | 16.7844 |
| 210 | 20260421 | 16.8078 |
| 211 | 20260422 | 16.8343 |
| 212 | 20260423 | 16.8604 |
| 213 | 20260424 | 16.8834 |
| 214 | 20260427 | 16.9112 |
| 215 | 20260428 | 16.9374 |
| 216 | 20260429 | 16.9654 |
| 217 | 20260430 | 16.9901 |
| 218 | 20260506 | 17.0135 |
| 219 | 20260507 | 17.0357 |
| 220 | 20260508 | 17.0578 |
| 221 | 20260511 | 17.0942 |
| 222 | 20260512 | 17.1232 |
| 223 | 20260513 | 17.1468 |
| 224 | 20260514 | 17.1633 |
| 225 | 20260515 | 17.1747 |
| 226 | 20260518 | 17.186 |
| 227 | 20260519 | 17.1935 |
| 228 | 20260520 | 17.2067 |
| 229 | 20260521 | 17.2219 |
| 230 | 20260522 | 17.2373 |
| 231 | 20260525 | 17.2528 |
| 232 | 20260526 | 17.2662 |
| 233 | 20260527 | 17.2762 |
| 234 | 20260528 | 17.2815 |
| 235 | 20260529 | 17.2877 |
| 236 | 20260601 | 17.2962 |
| 237 | 20260602 | 17.3018 |
| 238 | 20260603 | 17.306 |
| 239 | 20260604 | 17.3071 |
| 240 | 20260605 | 17.3079 |
| 241 | 20260608 | 17.3065 |
| 242 | 20260609 | 17.3033 |
| 243 | 20260610 | 17.3008 |
| 244 | 20260611 | 17.2984 |
| 245 | 20260612 | 17.3001 |
| 246 | 20260615 | 17.3052 |
| 247 | 20260616 | 17.3086 |
| 248 | 20260617 | 17.3111 |
| 249 | 20260618 | 17.3156 |
| 250 | 20260622 | 17.3177 |
| 251 | 20260623 | 17.32 |
| 252 | 20260624 | 17.3221 |
| 253 | 20260625 | 17.3227 |
| 254 | 20260626 | 17.3183 |
| 255 | 20260629 | 17.3234 |
| 256 | 20260630 | 17.3268 |
| 257 | 20260701 | 17.3352 |
| 258 | 20260702 | 17.3503 |
| 259 | 20260703 | 17.3686 |
| 260 | 20260706 | 17.3887 |
| 261 | 20260707 | 17.405 |
| 262 | 20260708 | 17.4202 |
| 263 | 20260709 | 17.4337 |
| 264 | 20260710 | 17.4498 |
| 265 | 20260713 | 17.4668 |
| 266 | 20260714 | 17.4924 |
| 267 | 20260715 | 17.5167 |
| 268 | 20260716 | 17.5473 |
| 269 | 20260717 | 17.5619 |
| 270 | 20260720 | 17.5837 |
| 271 | 20260721 | 17.6015 |
| 272 | 20260722 | 17.6233 |
| 273 | 20260723 | 17.6445 |
| 274 | 20260724 | 17.6581 |
| 275 | 20260727 | 17.6758 |
| 276 | 20260728 | 17.6793 |
| 277 | 20260729 | 17.6941 |
| 278 | 20260730 | 17.7065 |
| 279 | 20260731 | 17.7173 |
| 280 | 20260803 | 17.7338 |
| 281 | 20260804 | 17.7714 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 14.7129 |
| 2 | 20251219 | 14.7171 |
| 3 | 20251222 | 14.7199 |
| 4 | 20251223 | 14.723 |
| 5 | 20251224 | 14.7273 |
| 6 | 20251225 | 14.7317 |
| 7 | 20251226 | 14.7364 |
| 8 | 20251229 | 14.7402 |
| 9 | 20251230 | 14.7441 |
| 10 | 20251231 | 14.7482 |
| 11 | 20260105 | 14.7532 |
| 12 | 20260106 | 14.7564 |
| 13 | 20260107 | 14.7602 |
| 14 | 20260108 | 14.7645 |
| 15 | 20260109 | 14.7691 |
| 16 | 20260112 | 14.7713 |
| 17 | 20260113 | 14.7802 |
| 18 | 20260114 | 14.791 |
| 19 | 20260115 | 14.8033 |
| 20 | 20260116 | 14.8112 |
| 21 | 20260119 | 14.8244 |
| 22 | 20260120 | 14.8399 |
| 23 | 20260121 | 14.8544 |
| 24 | 20260122 | 14.8702 |
| 25 | 20260123 | 14.8872 |
| 26 | 20260126 | 14.9059 |
| 27 | 20260127 | 14.9243 |
| 28 | 20260128 | 14.9415 |
| 29 | 20260129 | 14.9602 |
| 30 | 20260130 | 14.9746 |
| 31 | 20260202 | 14.9871 |
| 32 | 20260203 | 15.0015 |
| 33 | 20260204 | 15.0192 |
| 34 | 20260205 | 15.037 |
| 35 | 20260206 | 15.0544 |
| 36 | 20260209 | 15.0716 |
| 37 | 20260210 | 15.0877 |
| 38 | 20260211 | 15.1042 |
| 39 | 20260212 | 15.1191 |
| 40 | 20260213 | 15.1331 |
| 41 | 20260224 | 15.1472 |
| 42 | 20260225 | 15.1628 |
| 43 | 20260226 | 15.1774 |
| 44 | 20260227 | 15.1922 |
| 45 | 20260302 | 15.2068 |
| 46 | 20260303 | 15.2198 |
| 47 | 20260304 | 15.23 |
| 48 | 20260305 | 15.2387 |
| 49 | 20260306 | 15.2461 |
| 50 | 20260309 | 15.2534 |
| 51 | 20260310 | 15.2614 |
| 52 | 20260311 | 15.2706 |
| 53 | 20260312 | 15.2791 |
| 54 | 20260313 | 15.2854 |
| 55 | 20260316 | 15.2907 |
| 56 | 20260317 | 15.297 |
| 57 | 20260318 | 15.3046 |
| 58 | 20260319 | 15.3105 |
| 59 | 20260320 | 15.3105 |
| 60 | 20260323 | 15.3167 |
| 61 | 20260324 | 15.3252 |
| 62 | 20260325 | 15.3345 |
| 63 | 20260326 | 15.3444 |
| 64 | 20260327 | 15.3564 |
| 65 | 20260330 | 15.3695 |
| 66 | 20260331 | 15.3824 |
| 67 | 20260401 | 15.3981 |
| 68 | 20260402 | 15.4144 |
| 69 | 20260403 | 15.4278 |
| 70 | 20260407 | 15.441 |
| 71 | 20260408 | 15.4549 |
| 72 | 20260409 | 15.4674 |
| 73 | 20260410 | 15.4806 |
| 74 | 20260413 | 15.4932 |
| 75 | 20260414 | 15.5043 |
| 76 | 20260415 | 15.5173 |
| 77 | 20260416 | 15.5308 |
| 78 | 20260417 | 15.5493 |
| 79 | 20260420 | 15.5654 |
| 80 | 20260421 | 15.5848 |
| 81 | 20260422 | 15.6056 |
| 82 | 20260423 | 15.6271 |
| 83 | 20260424 | 15.6475 |
| 84 | 20260427 | 15.6702 |
| 85 | 20260428 | 15.6948 |
| 86 | 20260429 | 15.7187 |
| 87 | 20260430 | 15.7412 |
| 88 | 20260506 | 15.7621 |
| 89 | 20260507 | 15.7809 |
| 90 | 20260508 | 15.7998 |
| 91 | 20260511 | 15.8255 |
| 92 | 20260512 | 15.8485 |
| 93 | 20260513 | 15.8701 |
| 94 | 20260514 | 15.8885 |
| 95 | 20260515 | 15.9038 |
| 96 | 20260518 | 15.9184 |
| 97 | 20260519 | 15.9316 |
| 98 | 20260520 | 15.9468 |
| 99 | 20260521 | 15.9629 |
| 100 | 20260522 | 15.9784 |
| 101 | 20260525 | 15.9954 |
| 102 | 20260526 | 16.0122 |
| 103 | 20260527 | 16.0274 |
| 104 | 20260528 | 16.041 |
| 105 | 20260529 | 16.056 |
| 106 | 20260601 | 16.0703 |
| 107 | 20260602 | 16.0834 |
| 108 | 20260603 | 16.0968 |
| 109 | 20260604 | 16.1079 |
| 110 | 20260605 | 16.1201 |
| 111 | 20260608 | 16.1309 |
| 112 | 20260609 | 16.1406 |
| 113 | 20260610 | 16.1498 |
| 114 | 20260611 | 16.1578 |
| 115 | 20260612 | 16.1668 |
| 116 | 20260615 | 16.1777 |
| 117 | 20260616 | 16.189 |
| 118 | 20260617 | 16.1996 |
| 119 | 20260618 | 16.2095 |
| 120 | 20260622 | 16.2192 |
| 121 | 20260623 | 16.2299 |
| 122 | 20260624 | 16.2398 |
| 123 | 20260625 | 16.2498 |
| 124 | 20260626 | 16.2586 |
| 125 | 20260629 | 16.2722 |
| 126 | 20260630 | 16.2848 |
| 127 | 20260701 | 16.3 |
| 128 | 20260702 | 16.3177 |
| 129 | 20260703 | 16.3376 |
| 130 | 20260706 | 16.3578 |
| 131 | 20260707 | 16.3758 |
| 132 | 20260708 | 16.3935 |
| 133 | 20260709 | 16.411 |
| 134 | 20260710 | 16.4293 |
| 135 | 20260713 | 16.4476 |
| 136 | 20260714 | 16.4697 |
| 137 | 20260715 | 16.4963 |
| 138 | 20260716 | 16.5249 |
| 139 | 20260717 | 16.5488 |
| 140 | 20260720 | 16.5738 |
| 141 | 20260721 | 16.5995 |
| 142 | 20260722 | 16.6278 |
| 143 | 20260723 | 16.6531 |
| 144 | 20260724 | 16.6754 |
| 145 | 20260727 | 16.7009 |
| 146 | 20260728 | 16.7222 |
| 147 | 20260729 | 16.748 |
| 148 | 20260730 | 16.7696 |
| 149 | 20260731 | 16.792 |
| 150 | 20260803 | 16.8138 |
| 151 | 20260804 | 16.8433 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 0.5097 | 0.5748 | -0.1301 |
| 2 | 20260204 | 0.5258 | 0.565 | -0.0783 |
| 3 | 20260205 | 0.5181 | 0.5556 | -0.075 |
| 4 | 20260206 | 0.5053 | 0.5456 | -0.0805 |
| 5 | 20260209 | 0.4864 | 0.5337 | -0.0947 |
| 6 | 20260210 | 0.4468 | 0.5163 | -0.139 |
| 7 | 20260211 | 0.4283 | 0.4987 | -0.1408 |
| 8 | 20260212 | 0.3946 | 0.4779 | -0.1667 |
| 9 | 20260213 | 0.3333 | 0.449 | -0.2313 |
| 10 | 20260224 | 0.2736 | 0.4139 | -0.2807 |
| 11 | 20260225 | 0.2476 | 0.3806 | -0.2662 |
| 12 | 20260226 | 0.2076 | 0.346 | -0.2769 |
| 13 | 20260227 | 0.1668 | 0.3102 | -0.2868 |
| 14 | 20260302 | 0.1145 | 0.271 | -0.3131 |
| 15 | 20260303 | 0.0435 | 0.2255 | -0.364 |
| 16 | 20260304 | -0.0453 | 0.1714 | -0.4333 |
| 17 | 20260305 | -0.1119 | 0.1147 | -0.4533 |
| 18 | 20260306 | -0.1158 | 0.0686 | -0.3688 |
| 19 | 20260309 | -0.1255 | 0.0298 | -0.3106 |
| 20 | 20260310 | -0.1014 | 0.0036 | -0.2099 |
| 21 | 20260311 | -0.0366 | -0.0045 | -0.0643 |
| 22 | 20260312 | -0.0006 | -0.0037 | 0.0061 |
| 23 | 20260313 | 0.0004 | -0.0029 | 0.0066 |
| 24 | 20260316 | 0.0132 | 0.0003 | 0.0258 |
| 25 | 20260317 | 0.0303 | 0.0063 | 0.0479 |
| 26 | 20260318 | 0.0473 | 0.0145 | 0.0656 |
| 27 | 20260319 | 0.025 | 0.0166 | 0.0168 |
| 28 | 20260320 | -0.0989 | -0.0065 | -0.1848 |
| 29 | 20260323 | -0.2043 | -0.046 | -0.3166 |
| 30 | 20260324 | -0.2615 | -0.0891 | -0.3448 |
| 31 | 20260325 | -0.297 | -0.1307 | -0.3325 |
| 32 | 20260326 | -0.2982 | -0.1642 | -0.268 |
| 33 | 20260327 | -0.2567 | -0.1827 | -0.148 |
| 34 | 20260330 | -0.1949 | -0.1852 | -0.0196 |
| 35 | 20260331 | -0.1483 | -0.1778 | 0.0589 |
| 36 | 20260401 | -0.0638 | -0.155 | 0.1823 |
| 37 | 20260402 | 0.0047 | -0.1231 | 0.2555 |
| 38 | 20260403 | -0.0079 | -0.1 | 0.1843 |
| 39 | 20260407 | -0.0097 | -0.082 | 0.1446 |
| 40 | 20260408 | 0.0217 | -0.0612 | 0.1659 |
| 41 | 20260409 | 0.0182 | -0.0453 | 0.127 |
| 42 | 20260410 | 0.02 | -0.0323 | 0.1045 |
| 43 | 20260413 | -0.0052 | -0.0269 | 0.0434 |
| 44 | 20260414 | -0.0232 | -0.0261 | 0.0058 |
| 45 | 20260415 | -0.01 | -0.0229 | 0.0258 |
| 46 | 20260416 | 0.0173 | -0.0149 | 0.0643 |
| 47 | 20260417 | 0.0161 | -0.0087 | 0.0495 |
| 48 | 20260420 | -0.0329 | -0.0135 | -0.0388 |
| 49 | 20260421 | -0.0055 | -0.0119 | 0.0129 |
| 50 | 20260422 | 0.048 | 0.0001 | 0.0958 |
| 51 | 20260423 | 0.0957 | 0.0192 | 0.153 |
| 52 | 20260424 | 0.1216 | 0.0397 | 0.1639 |
| 53 | 20260427 | 0.1756 | 0.0669 | 0.2175 |
| 54 | 20260428 | 0.2175 | 0.097 | 0.2411 |
| 55 | 20260429 | 0.2391 | 0.1254 | 0.2274 |
| 56 | 20260430 | 0.2374 | 0.1478 | 0.1791 |
| 57 | 20260506 | 0.2038 | 0.159 | 0.0895 |
| 58 | 20260507 | 0.1392 | 0.155 | -0.0317 |
| 59 | 20260508 | 0.0926 | 0.1426 | -0.0998 |
| 60 | 20260511 | 0.1947 | 0.153 | 0.0834 |
| 61 | 20260512 | 0.2094 | 0.1643 | 0.0903 |
| 62 | 20260513 | 0.1827 | 0.168 | 0.0294 |
| 63 | 20260514 | 0.1022 | 0.1548 | -0.1052 |
| 64 | 20260515 | -0.0187 | 0.1201 | -0.2775 |
| 65 | 20260518 | -0.1044 | 0.0752 | -0.3592 |
| 66 | 20260519 | -0.195 | 0.0212 | -0.4324 |
| 67 | 20260520 | -0.2304 | -0.0291 | -0.4024 |
| 68 | 20260521 | -0.2426 | -0.0718 | -0.3416 |
| 69 | 20260522 | -0.2551 | -0.1085 | -0.2932 |
| 70 | 20260525 | -0.2348 | -0.1338 | -0.2021 |
| 71 | 20260526 | -0.2186 | -0.1507 | -0.1358 |
| 72 | 20260527 | -0.2378 | -0.1681 | -0.1393 |
| 73 | 20260528 | -0.2716 | -0.1888 | -0.1655 |
| 74 | 20260529 | -0.2878 | -0.2086 | -0.1584 |
| 75 | 20260601 | -0.2821 | -0.2233 | -0.1176 |
| 76 | 20260602 | -0.3023 | -0.2391 | -0.1264 |
| 77 | 20260603 | -0.3147 | -0.2542 | -0.121 |
| 78 | 20260604 | -0.3528 | -0.2739 | -0.1576 |
| 79 | 20260605 | -0.3722 | -0.2936 | -0.1571 |
| 80 | 20260608 | -0.4054 | -0.316 | -0.179 |
| 81 | 20260609 | -0.4548 | -0.3437 | -0.2222 |
| 82 | 20260610 | -0.478 | -0.3706 | -0.2148 |
| 83 | 20260611 | -0.5082 | -0.3981 | -0.2202 |
| 84 | 20260612 | -0.4734 | -0.4132 | -0.1205 |
| 85 | 20260615 | -0.4097 | -0.4125 | 0.0055 |
| 86 | 20260616 | -0.3639 | -0.4028 | 0.0778 |
| 87 | 20260617 | -0.3286 | -0.3879 | 0.1186 |
| 88 | 20260618 | -0.2909 | -0.3685 | 0.1553 |
| 89 | 20260622 | -0.258 | -0.3464 | 0.1769 |
| 90 | 20260623 | -0.1949 | -0.3161 | 0.2423 |
| 91 | 20260624 | -0.1418 | -0.2812 | 0.279 |
| 92 | 20260625 | -0.1272 | -0.2504 | 0.2465 |
| 93 | 20260626 | -0.1542 | -0.2312 | 0.154 |
| 94 | 20260629 | -0.0883 | -0.2026 | 0.2287 |
| 95 | 20260630 | -0.0651 | -0.1751 | 0.22 |
| 96 | 20260701 | -0.0039 | -0.1409 | 0.2738 |
| 97 | 20260702 | 0.0879 | -0.0951 | 0.366 |
| 98 | 20260703 | 0.1987 | -0.0363 | 0.4702 |
| 99 | 20260706 | 0.3009 | 0.0311 | 0.5395 |
| 100 | 20260707 | 0.3431 | 0.0935 | 0.4993 |
| 101 | 20260708 | 0.3532 | 0.1454 | 0.4155 |
| 102 | 20260709 | 0.3611 | 0.1886 | 0.345 |
| 103 | 20260710 | 0.3759 | 0.226 | 0.2997 |
| 104 | 20260713 | 0.3983 | 0.2605 | 0.2757 |
| 105 | 20260714 | 0.4832 | 0.305 | 0.3563 |
| 106 | 20260715 | 0.6543 | 0.3749 | 0.5588 |
| 107 | 20260716 | 0.8231 | 0.4645 | 0.7172 |
| 108 | 20260717 | 0.8383 | 0.5393 | 0.5981 |
| 109 | 20260720 | 0.8702 | 0.6055 | 0.5295 |
| 110 | 20260721 | 0.894 | 0.6632 | 0.4617 |
| 111 | 20260722 | 0.9592 | 0.7224 | 0.4736 |
| 112 | 20260723 | 0.9793 | 0.7738 | 0.4111 |
| 113 | 20260724 | 0.9114 | 0.8013 | 0.2201 |
| 114 | 20260727 | 0.9052 | 0.8221 | 0.1662 |
| 115 | 20260728 | 0.8222 | 0.8221 | 0.0002 |
| 116 | 20260729 | 0.8363 | 0.8249 | 0.0228 |
| 117 | 20260730 | 0.7869 | 0.8173 | -0.0609 |
| 118 | 20260731 | 0.7551 | 0.8049 | -0.0996 |
| 119 | 20260803 | 0.7128 | 0.7865 | -0.1473 |
| 120 | 20260804 | 0.8319 | 0.7955 | 0.0727 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 36.61 | 55.28 | -0.74 |
| 2 | 20260204 | 46.38 | 52.31 | 34.51 |
| 3 | 20260205 | 49.54 | 51.39 | 45.84 |
| 4 | 20260206 | 52.55 | 51.78 | 54.11 |
| 5 | 20260209 | 53.77 | 52.44 | 56.43 |
| 6 | 20260210 | 49.85 | 51.58 | 46.4 |
| 7 | 20260211 | 53.9 | 52.35 | 57.0 |
| 8 | 20260212 | 52.6 | 52.44 | 52.93 |
| 9 | 20260213 | 39.65 | 48.17 | 22.6 |
| 10 | 20260224 | 28.23 | 41.52 | 1.63 |
| 11 | 20260225 | 28.3 | 37.12 | 10.68 |
| 12 | 20260226 | 22.97 | 32.4 | 4.11 |
| 13 | 20260227 | 17.12 | 27.31 | -3.25 |
| 14 | 20260302 | 16.93 | 23.85 | 3.08 |
| 15 | 20260303 | 12.68 | 20.13 | -2.2 |
| 16 | 20260304 | 9.37 | 16.54 | -4.98 |
| 17 | 20260305 | 9.2 | 14.09 | -0.6 |
| 18 | 20260306 | 21.87 | 16.68 | 32.23 |
| 19 | 20260309 | 29.34 | 20.9 | 46.22 |
| 20 | 20260310 | 42.83 | 28.21 | 72.06 |
| 21 | 20260311 | 56.62 | 37.68 | 94.5 |
| 22 | 20260312 | 62.48 | 45.95 | 95.56 |
| 23 | 20260313 | 60.43 | 50.78 | 79.73 |
| 24 | 20260316 | 61.69 | 54.41 | 76.24 |
| 25 | 20260317 | 64.11 | 57.65 | 77.04 |
| 26 | 20260318 | 66.24 | 60.51 | 77.69 |
| 27 | 20260319 | 57.2 | 59.41 | 52.79 |
| 28 | 20260320 | 42.41 | 53.74 | 19.75 |
| 29 | 20260323 | 32.68 | 46.72 | 4.6 |
| 30 | 20260324 | 30.09 | 41.18 | 7.91 |
| 31 | 20260325 | 29.47 | 37.28 | 13.87 |
| 32 | 20260326 | 32.75 | 35.77 | 26.72 |
| 33 | 20260327 | 41.17 | 37.57 | 48.38 |
| 34 | 20260330 | 53.69 | 42.94 | 75.18 |
| 35 | 20260331 | 61.11 | 49.0 | 85.33 |
| 36 | 20260401 | 72.35 | 56.78 | 103.48 |
| 37 | 20260402 | 78.19 | 63.92 | 106.74 |
| 38 | 20260403 | 70.8 | 66.21 | 79.97 |
| 39 | 20260407 | 64.58 | 65.67 | 62.41 |
| 40 | 20260408 | 66.25 | 65.86 | 67.03 |
| 41 | 20260409 | 60.19 | 63.97 | 52.62 |
| 42 | 20260410 | 52.2 | 60.05 | 36.51 |
| 43 | 20260413 | 38.91 | 53.0 | 10.72 |
| 44 | 20260414 | 31.34 | 45.78 | 2.45 |
| 45 | 20260415 | 34.27 | 41.94 | 18.93 |
| 46 | 20260416 | 46.27 | 43.39 | 52.04 |
| 47 | 20260417 | 45.86 | 44.21 | 49.16 |
| 48 | 20260420 | 30.85 | 39.76 | 13.03 |
| 49 | 20260421 | 39.52 | 39.68 | 39.19 |
| 50 | 20260422 | 54.43 | 44.59 | 74.09 |
| 51 | 20260423 | 63.41 | 50.86 | 88.49 |
| 52 | 20260424 | 66.7 | 56.14 | 87.82 |
| 53 | 20260427 | 77.0 | 63.09 | 104.8 |
| 54 | 20260428 | 76.41 | 67.53 | 94.16 |
| 55 | 20260429 | 74.33 | 69.8 | 83.4 |
| 56 | 20260430 | 69.89 | 69.83 | 70.02 |
| 57 | 20260506 | 60.92 | 66.86 | 49.05 |
| 58 | 20260507 | 44.34 | 59.35 | 14.31 |
| 59 | 20260508 | 34.52 | 51.08 | 1.42 |
| 60 | 20260511 | 56.35 | 52.84 | 63.38 |
| 61 | 20260512 | 56.02 | 53.9 | 60.26 |
| 62 | 20260513 | 49.1 | 52.3 | 42.71 |
| 63 | 20260514 | 33.78 | 46.12 | 9.08 |
| 64 | 20260515 | 24.48 | 38.91 | -4.38 |
| 65 | 20260518 | 19.48 | 32.43 | -6.43 |
| 66 | 20260519 | 15.94 | 26.94 | -6.04 |
| 67 | 20260520 | 17.73 | 23.87 | 5.46 |
| 68 | 20260521 | 20.5 | 22.74 | 16.01 |
| 69 | 20260522 | 21.65 | 22.38 | 20.2 |
| 70 | 20260525 | 29.35 | 24.7 | 38.65 |
| 71 | 20260526 | 38.23 | 29.21 | 56.27 |
| 72 | 20260527 | 41.57 | 33.33 | 58.05 |
| 73 | 20260528 | 37.51 | 34.72 | 43.07 |
| 74 | 20260529 | 36.89 | 35.45 | 39.78 |
| 75 | 20260601 | 39.21 | 36.7 | 44.23 |
| 76 | 20260602 | 30.21 | 34.54 | 21.54 |
| 77 | 20260603 | 29.31 | 32.79 | 22.34 |
| 78 | 20260604 | 22.61 | 29.4 | 9.02 |
| 79 | 20260605 | 19.77 | 26.19 | 6.94 |
| 80 | 20260608 | 21.18 | 24.52 | 14.49 |
| 81 | 20260609 | 17.98 | 22.34 | 9.26 |
| 82 | 20260610 | 18.97 | 21.22 | 14.48 |
| 83 | 20260611 | 16.81 | 19.75 | 10.95 |
| 84 | 20260612 | 29.1 | 22.86 | 41.56 |
| 85 | 20260615 | 47.43 | 31.05 | 80.19 |
| 86 | 20260616 | 57.93 | 40.01 | 93.75 |
| 87 | 20260617 | 63.56 | 47.86 | 94.96 |
| 88 | 20260618 | 68.77 | 54.83 | 96.65 |
| 89 | 20260622 | 72.25 | 60.64 | 95.47 |
| 90 | 20260623 | 76.71 | 65.99 | 98.14 |
| 91 | 20260624 | 78.86 | 70.28 | 96.02 |
| 92 | 20260625 | 72.61 | 71.06 | 75.72 |
| 93 | 20260626 | 55.3 | 65.81 | 34.28 |
| 94 | 20260629 | 66.68 | 66.1 | 67.84 |
| 95 | 20260630 | 66.61 | 66.27 | 67.28 |
| 96 | 20260701 | 77.53 | 70.02 | 92.55 |
| 97 | 20260702 | 83.26 | 74.43 | 100.91 |
| 98 | 20260703 | 87.74 | 78.87 | 105.49 |
| 99 | 20260706 | 87.22 | 81.65 | 98.36 |
| 100 | 20260707 | 82.57 | 81.96 | 83.8 |
| 101 | 20260708 | 77.07 | 80.33 | 70.55 |
| 102 | 20260709 | 73.9 | 78.19 | 65.33 |
| 103 | 20260710 | 72.45 | 76.28 | 64.79 |
| 104 | 20260713 | 73.57 | 75.37 | 69.97 |
| 105 | 20260714 | 82.23 | 77.66 | 91.37 |
| 106 | 20260715 | 83.25 | 79.52 | 90.69 |
| 107 | 20260716 | 84.77 | 81.27 | 91.76 |
| 108 | 20260717 | 74.8 | 79.11 | 66.18 |
| 109 | 20260720 | 71.17 | 76.47 | 60.58 |
| 110 | 20260721 | 69.64 | 74.19 | 60.54 |
| 111 | 20260722 | 74.4 | 74.26 | 74.67 |
| 112 | 20260723 | 74.26 | 74.26 | 74.27 |
| 113 | 20260724 | 65.41 | 71.31 | 53.61 |
| 114 | 20260727 | 63.8 | 68.81 | 53.78 |
| 115 | 20260728 | 47.6 | 61.74 | 19.33 |
| 116 | 20260729 | 56.07 | 59.85 | 48.51 |
| 117 | 20260730 | 53.09 | 57.6 | 44.07 |
| 118 | 20260731 | 54.0 | 56.4 | 49.21 |
| 119 | 20260803 | 50.12 | 54.31 | 41.75 |
| 120 | 20260804 | 66.75 | 58.45 | 83.34 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 80.0 |
| `rating` | 强多 |
| `composite_direction` | 0.6 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 1 |
| `label` | 明确偏多 |
| `reason` | MACD 金叉、零轴上方且红柱扩大 |

###### support_resistance

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

###### volume_price

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

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 000739 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 46.2 |
| `bias` | bearish_wait_confirm |
| `label` | 偏弱，等待止跌确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 偏弱，等待止跌确认；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险中 |
| `updated_at` | 2026-08-04T18:09:49 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌吞没 | candlestick | bearish | 73.8 | daily | 20260717 | 387 | 73.8 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 2 | 黄昏之星 | candlestick | bearish | 72.6 | daily | 20260717 | 387 | 72.6 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 3 | 长实体阴线 | candlestick | bearish | 65.6 | daily | 20260717 | 387 | 65.6 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 4 | 乌云盖顶 | candlestick | bearish | 65.3 | daily | 20260730 | 396 | 65.3 | 距今约5天，80日区间76.55%位置，量比0.7x |
| 5 | 光头光脚阳线 | candlestick | bullish | 65.1 | daily | 20260804 | 399 | 65.1 | 距今约0天，80日区间100%位置，量比0.78x |
| 6 | 向上跳空缺口 | gap | bullish | 64.9 | daily | 20260804 | 399 | 64.9 | 距今约0天，80日区间100%位置，量比0.78x |
| 7 | 看跌孕线 | candlestick | bearish | 64.6 | daily | 20260803 | 398 | 64.6 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 8 | 平头顶 | candlestick | bearish | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 9 | 长实体阳线 | candlestick | bullish | 61.6 | daily | 20260804 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.78x |

###### 第 1 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18天，80日区间70.68%位置，量比2.02x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示上涨后转弱迹象
- 2. 距今约18天，80日区间70.68%位置，量比2.02x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约18天，80日区间70.68%位置，量比2.02x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 高开后跌回前阳线实体中位下方，显示抛压增强
- 2. 距今约5天，80日区间76.55%位置，量比0.7x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 开收接近极值，单日趋势力量较强
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 20.43-20.57，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约1天，80日区间77.97%位置，量比0.67x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日高点接近，上方抛压被反复测试
- 2. 距今约1天，80日区间77.97%位置，量比0.67x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌吞没 | candlestick | bearish | 73.8 | daily | 20260717 | 387 | 73.8 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 2 | 黄昏之星 | candlestick | bearish | 72.6 | daily | 20260717 | 387 | 72.6 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 3 | 长实体阴线 | candlestick | bearish | 65.6 | daily | 20260717 | 387 | 65.6 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 4 | 乌云盖顶 | candlestick | bearish | 65.3 | daily | 20260730 | 396 | 65.3 | 距今约5天，80日区间76.55%位置，量比0.7x |
| 5 | 光头光脚阳线 | candlestick | bullish | 65.1 | daily | 20260804 | 399 | 65.1 | 距今约0天，80日区间100%位置，量比0.78x |
| 6 | 向上跳空缺口 | gap | bullish | 64.9 | daily | 20260804 | 399 | 64.9 | 距今约0天，80日区间100%位置，量比0.78x |
| 7 | 看跌孕线 | candlestick | bearish | 64.6 | daily | 20260803 | 398 | 64.6 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 8 | 平头顶 | candlestick | bearish | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 9 | 长实体阳线 | candlestick | bullish | 61.6 | daily | 20260804 | 399 | 61.6 | 距今约0天，80日区间100%位置，量比0.78x |

###### 第 1 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18天，80日区间70.68%位置，量比2.02x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示上涨后转弱迹象
- 2. 距今约18天，80日区间70.68%位置，量比2.02x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约18天，80日区间70.68%位置，量比2.02x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 高开后跌回前阳线实体中位下方，显示抛压增强
- 2. 距今约5天，80日区间76.55%位置，量比0.7x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 开收接近极值，单日趋势力量较强
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 20.43-20.57，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约1天，80日区间77.97%位置，量比0.67x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日高点接近，上方抛压被反复测试
- 2. 距今约1天，80日区间77.97%位置，量比0.67x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间100%位置，量比0.78x

###### analysis_notes

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行3.5%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格接近52周高位，追高回撤敏感度上升
- 4. 最近支撑 20.5，距现价 7.32%
- 5. 52周区间位置约 100%

###### evidence

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行3.5%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格接近52周高位，追高回撤敏感度上升
- 4. 最近支撑 20.5，距现价 7.32%
- 5. 52周区间位置约 100%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `nearest_resistance` | 缺失 / null |
| `trigger_price` | 缺失 / null |
| `invalid_price` | 19.947 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 20.5 |
| `zone_low` | 19.947 |
| `zone_high` | 21.053 |
| `type` | 向上缺口下沿 |
| `strength` | 中 |
| `score` | 70 |
| `date` | 2026-08-04 |
| `touches` | 15 |
| `volume_ratio` | 2.02 |
| `reaction_pct` | 7.9 |
| `distance_pct` | 7.32 |

###### sources

- 数量：2

- 1. 向上缺口下沿
- 2. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量2.0倍
- 4. 触碰后最大反弹约7.9%
- 5. 距离现价约7.3%

###### evidence

- 数量：2

- 1. 最近支撑 20.5，距现价 7.32%
- 2. 52周区间位置约 100%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260717 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 73.8 | 73.8 | 70.68 | near_range_high | 2.02 | 18 | 387 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 2 | 20260717 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 72.6 | 72.6 | 70.68 | near_range_high | 2.02 | 18 | 387 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 3 | 20260717 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 65.6 | 65.6 | 70.68 | near_range_high | 2.02 | 18 | 387 | 距今约18天，80日区间70.68%位置，量比2.02x |
| 4 | 20260730 | 乌云盖顶 | bearish | 0.66 | 高开后跌回前阳线实体中位下方，显示抛压增强 | candlestick | 65.3 | 65.3 | 76.55 | 缺失 / null | 0.7 | 5 | 396 | 距今约5天，80日区间76.55%位置，量比0.7x |
| 5 | 20260804 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 65.1 | 65.1 | 100 | near_range_high | 0.78 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.78x |
| 6 | 20260803 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 64.6 | 64.6 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 7 | 20260803 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 63.5 | 63.5 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 8 | 20260804 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 61.6 | 61.6 | 100 | near_range_high | 0.78 | 0 | 399 | 距今约0天，80日区间100%位置，量比0.78x |
| 9 | 20260724 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 61.6 | 61.6 | 71.16 | 缺失 / null | 0.73 | 11 | 392 | 距今约11天，80日区间71.16%位置，量比0.73x |
| 10 | 20260721 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 57.8 | 57.8 | 78.29 | 缺失 / null | 1.29 | 14 | 389 | 距今约14天，80日区间78.29%位置，量比1.29x |
| 11 | 20260702 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 59.44 | 缺失 / null | 2.7 | 33 | 376 | 距今约33天，80日区间59.44%位置，量比2.7x |
| 12 | 20260701 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 56.8 | 56.8 | 46.62 | 缺失 / null | 1.96 | 34 | 375 | 距今约34天，80日区间46.62%位置，量比1.96x |
| 13 | 20260723 | 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 | 56.6 | 56.6 | 85.58 | 缺失 / null | 0.95 | 12 | 391 | 距今约12天，80日区间85.58%位置，量比0.95x |
| 14 | 20260803 | 长腿十字星 | neutral | 0.6 | 上下影线都较长，盘中多空拉锯明显 | candlestick | 55.8 | 55.8 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 15 | 20260803 | 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 | 55.8 | 55.8 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 16 | 20260727 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 55.8 | 55.8 | 82.57 | 缺失 / null | 0.85 | 8 | 393 | 距今约8天，80日区间82.57%位置，量比0.85x |
| 17 | 20260625 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 55.1 | 55.1 | 29.6 | 缺失 / null | 1.69 | 40 | 371 | 距今约40天，80日区间29.6%位置，量比1.69x |
| 18 | 20260803 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 54.6 | 54.6 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 19 | 20260724 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 54.6 | 54.6 | 71.16 | 缺失 / null | 0.73 | 11 | 392 | 距今约11天，80日区间71.16%位置，量比0.73x |
| 20 | 20260706 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.9 | candlestick | 54.5 | 54.5 | 76.22 | 缺失 / null | 1.94 | 29 | 378 | 距今约29天，80日区间76.22%位置，量比1.94x |
| 21 | 20260803 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.7 | candlestick | 53.5 | 53.5 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 22 | 20260803 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 53.5 | 53.5 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 23 | 20260716 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约3.3 | candlestick | 53.5 | 53.5 | 92.08 | near_range_high | 3.26 | 19 | 386 | 距今约19天，80日区间92.08%位置，量比3.26x |
| 24 | 20260731 | 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 | 79.71 | 缺失 / null | 0.55 | 4 | 397 | 距今约4天，80日区间79.71%位置，量比0.55x |
| 25 | 20260803 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 51.2 | 51.2 | 77.97 | 缺失 / null | 0.67 | 1 | 398 | 距今约1天，80日区间77.97%位置，量比0.67x |
| 26 | 20260722 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 50.6 | 50.6 | 89.54 | 缺失 / null | 1.31 | 13 | 390 | 距今约13天，80日区间89.54%位置，量比1.31x |
| 27 | 20260625 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.7 | candlestick | 50.5 | 50.5 | 29.6 | 缺失 / null | 1.69 | 40 | 371 | 距今约40天，80日区间29.6%位置，量比1.69x |
| 28 | 20260625 | 黄昏十字星 | bearish | 0.72 | 中间为十字星，三日转弱确认度更高 | candlestick | 49.8 | 49.8 | 29.6 | 缺失 / null | 1.69 | 40 | 371 | 距今约40天，80日区间29.6%位置，量比1.69x |
| 29 | 20260625 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 48.6 | 48.6 | 29.6 | 缺失 / null | 1.69 | 40 | 371 | 距今约40天，80日区间29.6%位置，量比1.69x |
| 30 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.3 | candlestick | 48.5 | 48.5 | 78.29 | 缺失 / null | 1.29 | 14 | 389 | 距今约14天，80日区间78.29%位置，量比1.29x |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行3.5% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行3.5% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：1

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260804 | 向上跳空缺口 | gap | common_gap | bullish | false | 20.43 | 20.57 | 0.78 | 向上跳空 20.43-20.57，尚未完全回补 | 64.9 | 64.9 | 100 | near_range_high | 0 | 399 | 距今约0天，80日区间100%位置，量比0.78x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 22.12 |
| `volatility_60d_annualized_pct` | 49.26 |
| `max_drawdown_1y_pct` | -20.03 |
| `ma200` | 17.1278 |
| `ma200_state` | above |
| `risk_score` | 68 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 22.12 |
| `low` | 14.54 |
| `position_pct` | 100 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 19.83 |
| `3m` | 23.58 |
| `6m` | 21.07 |
| `12m` | 51.51 |

###### watch_items

- 数量：1

- 1. 价格接近52周高位，追高回撤敏感度上升

###### 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` | 99 |
| `signal` | bullish |
| `trend_stage` | 上升趋势强化 |
| `headline` | 上升趋势强化，现价在半年区间约 100% 位置 |
| `resistance_focus` | 缺失 / null |

###### paragraphs

- 数量：6

- 1. 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 11.6%，相对 MA60 高 24.4%，MA20 近阶段上行 3.5%。
- 3. 动量指标上，MACD 为金叉，DIF=0.8319，DEA=0.7955，柱体扩张；KDJ 为中性区，金叉，K=66.75，D=58.45，J=83.34。
- 4. 最近支撑关注 18.1954 - 19.3014（成交密集区，强度强，距离现价约15.24%）。
- 5. 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 6. 半年区间看，价格位于 100.0% 分位，半年高点 22.12（2026-08-04），半年低点 15.19（2026-06-11），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

###### keywords

- 数量：5

- 1. 多头排列
- 2. MACD金叉
- 3. 零轴上方
- 4. KDJ金叉
- 5. 半年高位

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 3.5%
- 3. 价格高于 MA60 24.4%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 位于零轴上方

###### risks

- 数量：0

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | price_above_ma20_ma60 |
| `ma20_slope` | 3.52 |
| `ma60_slope` | 1.21 |
| `price_vs_ma20` | 11.61 |
| `price_vs_ma60` | 24.44 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 20.626 |
| `ma10` | 20.419 |
| `ma20` | 19.8185 |
| `ma60` | 17.7762 |
| `ma120` | 17.7714 |
| `ma250` | 16.8433 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 2.05 |
| `ma10` | 0.92 |
| `ma20` | 3.52 |
| `ma60` | 1.21 |
| `ma120` | 0.52 |
| `ma250` | 0.72 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 7.24 |
| `ma10` | 8.33 |
| `ma20` | 11.61 |
| `ma60` | 24.44 |
| `ma120` | 24.47 |
| `ma250` | 31.33 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=0.8319，DEA=0.7955，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | expanding |
| `histogram` | 0.0727 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | 0.8319 |
| `dea` | 0.7955 |
| `macd` | 0.0727 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，金叉，K=66.75，D=58.45，J=83.34 |
| `state` | neutral |
| `cross` | golden_cross |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 66.75 |
| `d` | 58.45 |
| `j` | 83.34 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 18.7484 |
| `zone_low` | 18.1954 |
| `zone_high` | 19.3014 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 74 |
| `date` | 2026-07-13 |
| `touches` | 42 |
| `volume_ratio` | 1.13 |
| `reaction_pct` | 12.01 |
| `distance_pct` | 15.24 |

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约12.0%
- 5. 距离现价约15.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 22.12 |
| `low` | 15.19 |
| `high_date` | 2026-08-04 |
| `low_date` | 2026-06-11 |
| `position_pct` | 100 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 3.52% · 距MA60 24.44% | 明确偏多 | 1.0 |
| 2 | MACD | 金叉，DIF=0.8319，DEA=0.7955，柱体扩张 | 零轴 above · 柱体 expanding | 明确偏多 | 1 |
| 3 | KDJ | 中性区，金叉，K=66.75，D=58.45，J=83.34 | 交叉 golden_cross · 状态 neutral | 明确偏多 | 1 |

###### evidence

- 数量：4

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 3.5% |
| 3 | positive | 价格高于 MA60 24.4% |
| 4 | positive | MACD DIF 位于 DEA 上方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 偏弱，等待止跌确认 |
| `pattern_score` | 46.2 |
| `bias` | bearish_wait_confirm |
| `summary` | 偏弱，等待止跌确认；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约100%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0