# 宇顺电子(002289) 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：宇顺电子(002289)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:13
- 原始资产：002289_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：31.32
- 涨跌幅：+10.01%
- 前收/推断前收：28.47
- 成交量：64660.00
- 成交额：1.96亿
- 5日涨跌幅：-4.22%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：40.6；评级：偏空
- 摘要标题：下降趋势，现价在半年区间约 25.96% 位置
- 摘要分/趋势表达分：20.0
- 形态确认评分：61.5，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：中性观察，等待确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 -4.22%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 -7.88%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -34.13%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -29.54%；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）：31.02 距离+0.96% 强度中
- 最近压力（形态确认层）：32.82 距离+4.79% 强度中
- 最近支撑（技术支撑按距离排序）：31.02 距离+0.96% 强度中
- 主要支撑（技术支撑按距离排序）：29.10 距离+7.08% 强度中
- 远端支撑（技术支撑按距离排序）：28.05 距离+10.45% 强度中
- 最近压力（技术压力按距离排序）：32.82 距离+4.79% 强度中
- 主要压力（技术压力按距离排序）：33.67 距离+7.50% 强度中
- 远端压力（技术压力按距离排序）：34.52 距离+10.23% 强度中
- 摘要关注支撑：24.67 距离+21.23% 强度强
- 摘要关注压力：37.77 距离+20.58% 强度中
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=29.81；MA10=31.68；MA20=35.95；MA60=40.51；MA120=34.52；MA250=32.82
- MACD最新：DIF=-3.3936；DEA=-2.8042；HIST=缺失 / null
- KDJ最新：K=19.87；D=14.10；J=31.40
- 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：61.5，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：中性观察，等待确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，已回补；52周区间位置约40.07%，长周期风险高
- 偏向：neutral_watch
- 52周位置：+40.07%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260804 看涨吞没；方向=bullish；影响=76.8；证据=阳线实体覆盖前一日阴线实体 / 距今约0天，80日区间22.55%位置，量比1.12x
  - 20260804 光头光脚阳线；方向=bullish；影响=72.1；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22.55%位置，量比1.12x
  - 20260626 看跌吞没；方向=bearish；影响=69.8；证据=阴线实体覆盖前一日阳线实体 / 距今约39天，80日区间84.64%位置，量比4.02x
  - 20260804 长实体阳线；方向=bullish；影响=68.6；证据=长实体显示当日方向较一致 / 距今约0天，80日区间22.55%位置，量比1.12x
  - 20260727 早晨十字星；方向=bullish；影响=65.8；证据=中间为十字星，三日反转确认度更高 / 距今约8天，80日区间32.82%位置，量比0.76x
  - 20260731 倒锤子线；方向=watch；影响=64.6；证据=上影线长，若次日放量转强才有反转确认 / 距今约4天，80日区间13.42%位置，量比1.1x
  - 20260731 看涨孕线；方向=bullish；影响=64.6；证据=小实体收在前一根大阴线实体内，卖压边际减弱 / 距今约4天，80日区间13.42%位置，量比1.1x
  - 20260727 黎明之星；方向=bullish；影响=64.6；证据=三日结构显示下跌后转强迹象 / 距今约8天，80日区间32.82%位置，量比0.76x

## 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=64660.00；区间成交额=1.96亿；末条成交额=4.07万
- 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=275571.00；区间成交额=8.25亿；末条成交额=1.96亿

## 10. 技术摘要原文

- 所属行业：AI算力；相关概念：AI算力 / 并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为空头排列，现价相对 MA20 低 12.9%，相对 MA60 低 22.7%，MA20 近阶段下行 10.6%。
- 动量指标上，MACD 为死叉，DIF=-3.3936，DEA=-2.8042，柱体收缩；KDJ 为超卖区，金叉，K=19.87，D=14.1，J=31.4。
- 最近支撑关注 23.887 - 25.453（摆动低点，强度强，距离现价约21.23%）。
- 最近压力关注 36.9837 - 38.5497（跌破低点反压，强度中，距离现价约20.58%）。
- 半年区间看，价格位于 26.0% 分位，半年高点 51.0（2026-06-26），半年低点 24.42（2026-02-12），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

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

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `name` | 宇顺电子 |
| `sector` | AI算力 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.STRONG_BULLISH |
| `news_summary` | 业绩预告同比108.89%；近日，宇顺电子披露2026年半年度业绩预增公告；宇顺电子公告称，公司全资子公司中恩云信息与客户签署《算力基础计算服务器租赁协议》，提供算力服务器到货、交付、租赁及售后服务，含税总金额为7.31亿元，合同期限60个月。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/002289/AN202608031827594314.html |
| `latest_news_date` | 2026-08-04 |
| `discovery_score` | 0.78 |
| `discovery_source` | market-announcement |
| `news_event_count` | 22 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 108.89 |
| `earnings_growth_label` | 108.89% |
| `earnings_growth_basis` | 华商改革创新股票A：2026年第二季度利润5926.01万元 净值增长率108.89% AI基金华商改革创新股票A（002289）披露2026年二季报，第二季度基金利润5926.01万元，加权平均基金份额本期利润3.5281元 |
| `news_event_score` | 0.915 |
| `news_event_level` | 积极 |
| `news_cluster_count` | 21 |
| `news_high_impact_count` | 10 |
| `news_positive_count` | 10 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比108.89%；近日，宇顺电子披露2026年半年度业绩预增公告；宇顺电子公告称，公司全资子公司中恩云信息与客户签署《算力基础计算服务器租赁协议》，提供算力服务器到货、交付、租赁及售后服务，含税总金额为7.31亿元，合同期限60个月。 |
| `catalyst_brief` | 业绩高增108.89%，半年度预告；子公司算力订单金额上调至3053亿元。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 31.32 |
| `change_pct` | 10.01 |
| `prev_close` | 28.47 |
| `change_amount` | 2.85 |
| `five_day_change_pct` | -4.22 |
| `momentum_score` | 0.5261 |
| `technical_score` | 40.6 |
| `technical_rating` | 偏空 |
| `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` | 1.0 |
| `strategy_tag` | BREAKOUT_CHASE |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.8226 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6459 |
| `prior_day_limit_up` | true |
| `multi_catalyst` | false |
| `open` | 28.37 |
| `high` | 31.32 |
| `low` | 28.3 |
| `volume` | 64660.0 |
| `turnover` | 195658999.0 |

##### concepts

- 数量：2

- 1. AI算力
- 2. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `name` | 缺失 / null |
| `sector` | 并购重组 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 并购重组

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-04

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `sector` | AI算力 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. AI算力

###### concepts

- 数量：2

- 1. AI算力
- 2. 并购重组

###### themes

- 数量：2

- 1. AI算力
- 2. 并购重组

##### themes

- 数量：2

- 1. AI算力
- 2. 并购重组

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | f96844d3ff6e |
| `title` | 子公司算力订单金额上调至3053亿元 |
| `category` | 重大经营 |
| `subCategory` | 重大合同 |
| `sentiment` | 利好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-29 21:57:00 |
| `latestSeenAt` | 2026-07-29 21:57:00 |
| `eventDate` | 2026-07-29 |
| `summary` | 证券时报记者注意到，除行云科技、亿田智能外，包括康惠股份（603139）、金刚光伏（300093）、宇顺电子（002289）等在内的多家上市公司在近期披露了签署算力服务重大合同的公告。 |
| `reason` | 命中重大合同关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `amount` | 30.53亿元 |
| `eventType` | 重大合同 |
| `category` | 重大经营 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 300209：子公司算力订单金额上调至30.53亿元 | 证券时报 | 新闻 | 2026-07-29 21:57:00 | http://finance.eastmoney.com/a/202607293825398646.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 760881975eb5 |
| `title` | *ST宇顺撤销退市风险警示 股票简称 |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-06-24 21:08:51 |
| `latestSeenAt` | 2026-06-24 21:08:51 |
| `eventDate` | 2026-06-24 |
| `summary` | *ST宇顺002289.SZ)公告称，公司股票交易撤销退市风险警示的申请已获深圳证券交易所审核同意。 |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | *ST宇顺：撤销退市风险警示 股票简称变更为“宇顺电子” | 财联社 | 新闻 | 2026-06-24 21:08:51 | http://finance.eastmoney.com/a/202606243781648247.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 子公司算力订单金额上调至3053亿元 | 子公司算力订单金额上调至3053亿元 | 重大经营 | 利好 | 高 | 13 |
| 2 | 业绩预告 | 近日，宇顺电子披露2026年半年度业绩预增公告 | 业绩财务 | 利好 | 高 | 13 |
| 3 | 宇顺电子子公司签署731亿元算力服务 | 宇顺电子公告称，公司全资子公司中恩云信息与客户签署《算力基础计算服务器租赁协议》，提供算力服务器到货、交付、租赁及售后服务，含税总金额为7.31亿元，合同期限60个月 | 重大经营 | 利好 | 高 | 13 |
| 4 | 关于重大资产购买后续事项的进展公告 | 关于重大资产购买后续事项的进展公告 | 资本运作 | 中性偏好 | 高 | 12 |
| 5 | 题材映射并购重组 | 题材映射：并购重组 | 资本运作 | 中性偏好 | 高 | 12 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:24 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `name` | 宇顺电子 |
| `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` | -4.22 |
| `bars` | 20 |
| `start_close` | 32.7 |
| `latest_close` | 31.32 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 2 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 3 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 4 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 5 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 6 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -4.22 |
| `bars` | 20 |
| `start_close` | 32.7 |
| `latest_close` | 31.32 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 2 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 3 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 4 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 5 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 6 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -7.88 |
| `bars` | 20 |
| `start_close` | 34.0 |
| `latest_close` | 31.32 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260721 | 34.2 | 34.0 | 34.96 | 31.02 | 76793.0 | 256795230.23 | 256795230.23 | 3.09 | longbridge-kline |
| 2 | 002289 | 20260722 | 34.1 | 34.0 | 35.13 | 32.98 | 58237.0 | 196902575.0 | 196902575.0 | 0.0 | longbridge-kline |
| 3 | 002289 | 20260723 | 34.01 | 33.72 | 34.93 | 33.02 | 32525.0 | 110671377.0 | 110671377.0 | -0.82 | longbridge-kline |
| 4 | 002289 | 20260724 | 33.39 | 33.4 | 33.94 | 32.35 | 32273.0 | 107099210.53 | 107099210.53 | -0.95 | longbridge-kline |
| 5 | 002289 | 20260727 | 33.7 | 33.93 | 34.88 | 33.01 | 46029.0 | 155928849.5 | 155928849.5 | 1.59 | longbridge-kline |
| 6 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 7 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 8 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 9 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 10 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 11 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -34.13 |
| `bars` | 22 |
| `start_close` | 47.55 |
| `latest_close` | 31.32 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260707 | 48.65 | 47.55 | 50.98 | 46.75 | 62623.0 | 301899267.22 | 301899267.22 | -4.02 | longbridge-kline |
| 2 | 002289 | 20260708 | 47.56 | 45.08 | 48.11 | 45.0 | 48169.0 | 221722021.0 | 221722021.0 | -5.19 | longbridge-kline |
| 3 | 002289 | 20260709 | 45.15 | 45.61 | 49.5 | 43.68 | 56015.0 | 257054141.98 | 257054141.98 | 1.18 | longbridge-kline |
| 4 | 002289 | 20260710 | 44.9 | 43.03 | 47.4 | 43.0 | 55388.0 | 251052273.34 | 251052273.34 | -5.66 | longbridge-kline |
| 5 | 002289 | 20260713 | 42.86 | 42.84 | 46.0 | 42.0 | 64842.0 | 285931825.5 | 285931825.5 | -0.44 | longbridge-kline |
| 6 | 002289 | 20260714 | 42.84 | 45.5 | 45.5 | 40.0 | 85224.0 | 364615761.45 | 364615761.45 | 6.21 | longbridge-kline |
| 7 | 002289 | 20260715 | 44.0 | 40.95 | 44.0 | 40.95 | 65868.0 | 272710268.45 | 272710268.45 | -10.0 | longbridge-kline |
| 8 | 002289 | 20260716 | 37.0 | 36.86 | 39.43 | 36.86 | 59964.0 | 226441485.48 | 226441485.48 | -9.99 | longbridge-kline |
| 9 | 002289 | 20260717 | 35.71 | 35.3 | 36.8 | 33.4 | 86337.0 | 299746118.63 | 299746118.63 | -4.23 | longbridge-kline |
| 10 | 002289 | 20260720 | 35.74 | 32.98 | 38.12 | 32.14 | 75039.0 | 261390544.87 | 261390544.87 | -6.57 | longbridge-kline |
| 11 | 002289 | 20260721 | 34.2 | 34.0 | 34.96 | 31.02 | 76793.0 | 256795230.23 | 256795230.23 | 3.09 | longbridge-kline |
| 12 | 002289 | 20260722 | 34.1 | 34.0 | 35.13 | 32.98 | 58237.0 | 196902575.0 | 196902575.0 | 0.0 | longbridge-kline |
| 13 | 002289 | 20260723 | 34.01 | 33.72 | 34.93 | 33.02 | 32525.0 | 110671377.0 | 110671377.0 | -0.82 | longbridge-kline |
| 14 | 002289 | 20260724 | 33.39 | 33.4 | 33.94 | 32.35 | 32273.0 | 107099210.53 | 107099210.53 | -0.95 | longbridge-kline |
| 15 | 002289 | 20260727 | 33.7 | 33.93 | 34.88 | 33.01 | 46029.0 | 155928849.5 | 155928849.5 | 1.59 | longbridge-kline |
| 16 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 17 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 18 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 19 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 20 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 21 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -29.54 |
| `bars` | 62 |
| `start_close` | 44.45 |
| `latest_close` | 31.32 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260511 | 44.0 | 44.45 | 44.45 | 43.0 | 15250.0 | 67293306.9 | 67293306.9 | 5.01 | longbridge-kline |
| 2 | 002289 | 20260512 | 46.67 | 46.67 | 46.67 | 46.0 | 16905.0 | 78865621.11 | 78865621.11 | 4.99 | longbridge-kline |
| 3 | 002289 | 20260513 | 48.54 | 44.6 | 48.98 | 44.34 | 125243.0 | 588498345.84 | 588498345.84 | -4.44 | longbridge-kline |
| 4 | 002289 | 20260514 | 45.52 | 46.83 | 46.83 | 45.52 | 33841.0 | 156784982.6 | 156784982.6 | 5.0 | longbridge-kline |
| 5 | 002289 | 20260515 | 49.17 | 44.89 | 49.17 | 44.49 | 72597.0 | 337957558.54 | 337957558.54 | -4.14 | longbridge-kline |
| 6 | 002289 | 20260518 | 44.0 | 42.65 | 44.99 | 42.65 | 40910.0 | 177548093.37 | 177548093.37 | -4.99 | longbridge-kline |
| 7 | 002289 | 20260519 | 43.22 | 40.52 | 43.67 | 40.52 | 22459.0 | 91761414.0 | 91761414.0 | -4.99 | longbridge-kline |
| 8 | 002289 | 20260520 | 40.02 | 40.33 | 42.55 | 40.0 | 92218.0 | 383521426.45 | 383521426.45 | -0.47 | longbridge-kline |
| 9 | 002289 | 20260521 | 40.75 | 39.69 | 41.18 | 39.0 | 51238.0 | 204761424.0 | 204761424.0 | -1.59 | longbridge-kline |
| 10 | 002289 | 20260522 | 39.95 | 41.32 | 41.43 | 39.27 | 32068.0 | 130390374.0 | 130390374.0 | 4.11 | longbridge-kline |
| 11 | 002289 | 20260525 | 41.48 | 40.47 | 42.55 | 40.3 | 40695.0 | 168928999.65 | 168928999.65 | -2.06 | longbridge-kline |
| 12 | 002289 | 20260526 | 41.19 | 40.24 | 41.7 | 39.81 | 34417.0 | 140649251.64 | 140649251.64 | -0.57 | longbridge-kline |
| 13 | 002289 | 20260527 | 40.24 | 38.95 | 40.79 | 38.23 | 43345.0 | 168078274.83 | 168078274.83 | -3.21 | longbridge-kline |
| 14 | 002289 | 20260528 | 39.0 | 40.9 | 40.9 | 37.51 | 32522.0 | 129893668.06 | 129893668.06 | 5.01 | longbridge-kline |
| 15 | 002289 | 20260529 | 41.99 | 42.95 | 42.95 | 40.9 | 37088.0 | 156067125.5 | 156067125.5 | 5.01 | longbridge-kline |
| 16 | 002289 | 20260601 | 45.1 | 43.76 | 45.1 | 43.01 | 45709.0 | 202710143.0 | 202710143.0 | 1.89 | longbridge-kline |
| 17 | 002289 | 20260602 | 42.2 | 41.7 | 42.87 | 41.57 | 33775.0 | 141566161.0 | 141566161.0 | -4.71 | longbridge-kline |
| 18 | 002289 | 20260603 | 41.45 | 41.69 | 42.7 | 40.77 | 25325.0 | 105741380.0 | 105741380.0 | -0.02 | longbridge-kline |
| 19 | 002289 | 20260604 | 40.88 | 40.33 | 41.69 | 39.78 | 21982.0 | 88420479.0 | 88420479.0 | -3.26 | longbridge-kline |
| 20 | 002289 | 20260605 | 40.1 | 39.4 | 41.19 | 39.11 | 21891.0 | 87051121.0 | 87051121.0 | -2.31 | longbridge-kline |
| 21 | 002289 | 20260608 | 38.25 | 38.54 | 39.37 | 37.85 | 26272.0 | 101070161.5 | 101070161.5 | -2.18 | longbridge-kline |
| 22 | 002289 | 20260609 | 38.61 | 39.49 | 40.47 | 38.61 | 26640.0 | 106468501.88 | 106468501.88 | 2.46 | longbridge-kline |
| 23 | 002289 | 20260610 | 38.6 | 38.09 | 38.6 | 37.8 | 19112.0 | 72847951.0 | 72847951.0 | -3.55 | longbridge-kline |
| 24 | 002289 | 20260611 | 38.18 | 39.88 | 39.99 | 37.61 | 24625.0 | 95798438.23 | 95798438.23 | 4.7 | longbridge-kline |
| 25 | 002289 | 20260612 | 39.58 | 40.0 | 40.48 | 39.01 | 15463.0 | 61709379.0 | 61709379.0 | 0.3 | longbridge-kline |
| 26 | 002289 | 20260615 | 39.9 | 40.58 | 40.9 | 39.8 | 14593.0 | 58892334.0 | 58892334.0 | 1.45 | longbridge-kline |
| 27 | 002289 | 20260616 | 40.39 | 40.67 | 41.44 | 39.5 | 15777.0 | 63852782.0 | 63852782.0 | 0.22 | longbridge-kline |
| 28 | 002289 | 20260617 | 40.98 | 41.36 | 42.14 | 40.02 | 20507.0 | 84544539.5 | 84544539.5 | 1.7 | longbridge-kline |
| 29 | 002289 | 20260618 | 41.63 | 42.76 | 43.33 | 40.43 | 20219.0 | 83932250.76 | 83932250.76 | 3.38 | longbridge-kline |
| 30 | 002289 | 20260622 | 43.0 | 43.88 | 44.89 | 43.0 | 21502.0 | 94324556.83 | 94324556.83 | 2.62 | longbridge-kline |
| 31 | 002289 | 20260623 | 44.01 | 46.07 | 46.07 | 44.01 | 30133.0 | 138218442.96 | 138218442.96 | 4.99 | longbridge-kline |
| 32 | 002289 | 20260624 | 47.4 | 48.37 | 48.37 | 47.4 | 17161.0 | 82782749.0 | 82782749.0 | 4.99 | longbridge-kline |
| 33 | 002289 | 20260625 | 47.4 | 48.37 | 48.37 | 47.4 | 17161.0 | 82782749.0 | 82782749.0 | 0.0 | longbridge-kline |
| 34 | 002289 | 20260626 | 51.0 | 46.99 | 51.0 | 44.99 | 98049.0 | 467980378.25 | 467980378.25 | -2.85 | longbridge-kline |
| 35 | 002289 | 20260629 | 46.0 | 42.29 | 46.47 | 42.29 | 50178.0 | 218362205.73 | 218362205.73 | -10.0 | longbridge-kline |
| 36 | 002289 | 20260630 | 40.66 | 42.5 | 43.0 | 38.18 | 63792.0 | 260281112.7 | 260281112.7 | 0.5 | longbridge-kline |
| 37 | 002289 | 20260701 | 42.18 | 45.28 | 46.59 | 40.5 | 70844.0 | 307007617.23 | 307007617.23 | 6.54 | longbridge-kline |
| 38 | 002289 | 20260702 | 44.5 | 44.73 | 46.52 | 43.58 | 49132.0 | 221743886.0 | 221743886.0 | -1.21 | longbridge-kline |
| 39 | 002289 | 20260703 | 44.72 | 46.77 | 48.64 | 44.38 | 53539.0 | 250204256.55 | 250204256.55 | 4.56 | longbridge-kline |
| 40 | 002289 | 20260706 | 47.19 | 49.54 | 50.88 | 46.32 | 72245.0 | 352353646.68 | 352353646.68 | 5.92 | longbridge-kline |
| 41 | 002289 | 20260707 | 48.65 | 47.55 | 50.98 | 46.75 | 62623.0 | 301899267.22 | 301899267.22 | -4.02 | longbridge-kline |
| 42 | 002289 | 20260708 | 47.56 | 45.08 | 48.11 | 45.0 | 48169.0 | 221722021.0 | 221722021.0 | -5.19 | longbridge-kline |
| 43 | 002289 | 20260709 | 45.15 | 45.61 | 49.5 | 43.68 | 56015.0 | 257054141.98 | 257054141.98 | 1.18 | longbridge-kline |
| 44 | 002289 | 20260710 | 44.9 | 43.03 | 47.4 | 43.0 | 55388.0 | 251052273.34 | 251052273.34 | -5.66 | longbridge-kline |
| 45 | 002289 | 20260713 | 42.86 | 42.84 | 46.0 | 42.0 | 64842.0 | 285931825.5 | 285931825.5 | -0.44 | longbridge-kline |
| 46 | 002289 | 20260714 | 42.84 | 45.5 | 45.5 | 40.0 | 85224.0 | 364615761.45 | 364615761.45 | 6.21 | longbridge-kline |
| 47 | 002289 | 20260715 | 44.0 | 40.95 | 44.0 | 40.95 | 65868.0 | 272710268.45 | 272710268.45 | -10.0 | longbridge-kline |
| 48 | 002289 | 20260716 | 37.0 | 36.86 | 39.43 | 36.86 | 59964.0 | 226441485.48 | 226441485.48 | -9.99 | longbridge-kline |
| 49 | 002289 | 20260717 | 35.71 | 35.3 | 36.8 | 33.4 | 86337.0 | 299746118.63 | 299746118.63 | -4.23 | longbridge-kline |
| 50 | 002289 | 20260720 | 35.74 | 32.98 | 38.12 | 32.14 | 75039.0 | 261390544.87 | 261390544.87 | -6.57 | longbridge-kline |
| 51 | 002289 | 20260721 | 34.2 | 34.0 | 34.96 | 31.02 | 76793.0 | 256795230.23 | 256795230.23 | 3.09 | longbridge-kline |
| 52 | 002289 | 20260722 | 34.1 | 34.0 | 35.13 | 32.98 | 58237.0 | 196902575.0 | 196902575.0 | 0.0 | longbridge-kline |
| 53 | 002289 | 20260723 | 34.01 | 33.72 | 34.93 | 33.02 | 32525.0 | 110671377.0 | 110671377.0 | -0.82 | longbridge-kline |
| 54 | 002289 | 20260724 | 33.39 | 33.4 | 33.94 | 32.35 | 32273.0 | 107099210.53 | 107099210.53 | -0.95 | longbridge-kline |
| 55 | 002289 | 20260727 | 33.7 | 33.93 | 34.88 | 33.01 | 46029.0 | 155928849.5 | 155928849.5 | 1.59 | longbridge-kline |
| 56 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 57 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 58 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 59 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 60 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 61 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260203 | 24.95 | 25.81 | 27.0 | 24.95 | 26507.0 | 68145160.67 | 68145160.67 | -1.71 | longbridge-kline |
| 2 | 002289 | 20260204 | 25.69 | 27.1 | 27.1 | 25.33 | 28539.0 | 75064759.0 | 75064759.0 | 5.0 | longbridge-kline |
| 3 | 002289 | 20260205 | 27.5 | 27.06 | 27.77 | 26.67 | 20379.0 | 55725826.0 | 55725826.0 | -0.15 | longbridge-kline |
| 4 | 002289 | 20260206 | 26.55 | 27.18 | 27.33 | 26.3 | 12301.0 | 33243002.78 | 33243002.78 | 0.44 | longbridge-kline |
| 5 | 002289 | 20260209 | 28.0 | 26.45 | 28.05 | 25.93 | 20592.0 | 54955516.12 | 54955516.12 | -2.69 | longbridge-kline |
| 6 | 002289 | 20260210 | 26.55 | 26.3 | 27.0 | 26.0 | 16105.0 | 42613488.2 | 42613488.2 | -0.57 | longbridge-kline |
| 7 | 002289 | 20260211 | 26.3 | 25.69 | 26.49 | 25.5 | 18434.0 | 47575390.22 | 47575390.22 | -2.32 | longbridge-kline |
| 8 | 002289 | 20260212 | 24.42 | 25.37 | 25.89 | 24.42 | 23842.0 | 60299267.12 | 60299267.12 | -1.25 | longbridge-kline |
| 9 | 002289 | 20260213 | 25.37 | 26.64 | 26.64 | 25.37 | 25851.0 | 67656325.0 | 67656325.0 | 5.01 | longbridge-kline |
| 10 | 002289 | 20260224 | 27.95 | 27.97 | 27.97 | 26.71 | 42204.0 | 115870670.14 | 115870670.14 | 4.99 | longbridge-kline |
| 11 | 002289 | 20260225 | 28.33 | 28.99 | 28.99 | 27.96 | 30849.0 | 88334559.72 | 88334559.72 | 3.65 | longbridge-kline |
| 12 | 002289 | 20260226 | 29.0 | 28.11 | 29.2 | 28.1 | 21836.0 | 61882757.91 | 61882757.91 | -3.04 | longbridge-kline |
| 13 | 002289 | 20260227 | 28.11 | 27.79 | 28.3 | 27.38 | 16901.0 | 47149735.0 | 47149735.0 | -1.14 | longbridge-kline |
| 14 | 002289 | 20260302 | 27.15 | 28.06 | 28.8 | 26.8 | 25299.0 | 69326542.5 | 69326542.5 | 0.97 | longbridge-kline |
| 15 | 002289 | 20260303 | 28.0 | 27.52 | 28.68 | 27.35 | 15172.0 | 42448853.0 | 42448853.0 | -1.92 | longbridge-kline |
| 16 | 002289 | 20260304 | 27.05 | 27.82 | 28.28 | 27.0 | 12555.0 | 34902075.76 | 34902075.76 | 1.09 | longbridge-kline |
| 17 | 002289 | 20260305 | 29.17 | 28.88 | 29.21 | 28.16 | 36918.0 | 106939953.14 | 106939953.14 | 3.81 | longbridge-kline |
| 18 | 002289 | 20260306 | 28.34 | 28.13 | 28.66 | 27.82 | 21123.0 | 59576760.9 | 59576760.9 | -2.6 | longbridge-kline |
| 19 | 002289 | 20260309 | 27.51 | 28.07 | 28.38 | 27.36 | 12868.0 | 35862588.26 | 35862588.26 | -0.21 | longbridge-kline |
| 20 | 002289 | 20260310 | 27.97 | 28.41 | 28.7 | 27.79 | 16953.0 | 48032632.28 | 48032632.28 | 1.21 | longbridge-kline |
| 21 | 002289 | 20260311 | 28.44 | 28.59 | 29.19 | 28.28 | 14381.0 | 41360192.9 | 41360192.9 | 0.63 | longbridge-kline |
| 22 | 002289 | 20260312 | 28.49 | 27.71 | 28.53 | 27.55 | 18866.0 | 52825812.5 | 52825812.5 | -3.08 | longbridge-kline |
| 23 | 002289 | 20260313 | 27.98 | 27.21 | 27.99 | 27.18 | 14913.0 | 40991744.0 | 40991744.0 | -1.8 | longbridge-kline |
| 24 | 002289 | 20260316 | 27.21 | 26.36 | 27.7 | 26.35 | 23081.0 | 62102548.0 | 62102548.0 | -3.12 | longbridge-kline |
| 25 | 002289 | 20260317 | 26.25 | 26.46 | 26.86 | 25.6 | 19637.0 | 51181910.05 | 51181910.05 | 0.38 | longbridge-kline |
| 26 | 002289 | 20260318 | 26.46 | 26.23 | 26.99 | 25.85 | 12933.0 | 34273702.0 | 34273702.0 | -0.87 | longbridge-kline |
| 27 | 002289 | 20260319 | 26.1 | 26.55 | 26.85 | 25.33 | 15147.0 | 39978132.22 | 39978132.22 | 1.22 | longbridge-kline |
| 28 | 002289 | 20260320 | 26.63 | 26.0 | 26.78 | 25.89 | 13745.0 | 36088827.06 | 36088827.06 | -2.07 | longbridge-kline |
| 29 | 002289 | 20260323 | 25.5 | 24.89 | 26.35 | 24.89 | 12950.0 | 32959398.0 | 32959398.0 | -4.27 | longbridge-kline |
| 30 | 002289 | 20260324 | 25.2 | 26.13 | 26.13 | 25.12 | 24423.0 | 63249289.01 | 63249289.01 | 4.98 | longbridge-kline |
| 31 | 002289 | 20260325 | 26.14 | 26.09 | 26.53 | 25.92 | 17162.0 | 44884467.79 | 44884467.79 | -0.15 | longbridge-kline |
| 32 | 002289 | 20260326 | 26.0 | 25.51 | 26.08 | 25.31 | 13310.0 | 34163226.38 | 34163226.38 | -2.22 | longbridge-kline |
| 33 | 002289 | 20260327 | 25.51 | 25.87 | 26.29 | 25.12 | 10944.0 | 28097919.0 | 28097919.0 | 1.41 | longbridge-kline |
| 34 | 002289 | 20260330 | 25.5 | 26.92 | 27.16 | 25.5 | 24265.0 | 64749430.64 | 64749430.64 | 4.06 | longbridge-kline |
| 35 | 002289 | 20260331 | 26.73 | 26.55 | 27.17 | 26.32 | 14575.0 | 38940959.4 | 38940959.4 | -1.37 | longbridge-kline |
| 36 | 002289 | 20260401 | 26.77 | 26.59 | 26.77 | 26.25 | 9838.0 | 25991951.0 | 25991951.0 | 0.15 | longbridge-kline |
| 37 | 002289 | 20260402 | 26.68 | 26.43 | 26.78 | 26.34 | 7085.0 | 18793018.0 | 18793018.0 | -0.6 | longbridge-kline |
| 38 | 002289 | 20260403 | 26.65 | 26.39 | 26.65 | 26.18 | 5985.0 | 15781123.0 | 15781123.0 | -0.15 | longbridge-kline |
| 39 | 002289 | 20260407 | 26.9 | 26.66 | 27.49 | 26.4 | 15444.0 | 41679007.0 | 41679007.0 | 1.02 | longbridge-kline |
| 40 | 002289 | 20260408 | 26.3 | 26.83 | 26.89 | 26.3 | 15307.0 | 40899309.34 | 40899309.34 | 0.64 | longbridge-kline |
| 41 | 002289 | 20260409 | 26.9 | 26.42 | 27.2 | 26.34 | 15386.0 | 41146904.7 | 41146904.7 | -1.53 | longbridge-kline |
| 42 | 002289 | 20260410 | 26.52 | 26.51 | 26.6 | 26.06 | 12809.0 | 33639411.54 | 33639411.54 | 0.34 | longbridge-kline |
| 43 | 002289 | 20260413 | 26.54 | 26.01 | 26.86 | 25.91 | 17666.0 | 46294361.38 | 46294361.38 | -1.89 | longbridge-kline |
| 44 | 002289 | 20260414 | 25.98 | 25.97 | 26.23 | 25.72 | 11226.0 | 29114996.88 | 29114996.88 | -0.15 | longbridge-kline |
| 45 | 002289 | 20260415 | 25.97 | 26.01 | 26.48 | 25.59 | 16745.0 | 43489969.84 | 43489969.84 | 0.15 | longbridge-kline |
| 46 | 002289 | 20260416 | 26.0 | 26.23 | 26.57 | 25.78 | 14858.0 | 38851976.4 | 38851976.4 | 0.85 | longbridge-kline |
| 47 | 002289 | 20260417 | 26.23 | 26.58 | 26.58 | 26.06 | 11380.0 | 30002732.0 | 30002732.0 | 1.33 | longbridge-kline |
| 48 | 002289 | 20260420 | 26.8 | 27.91 | 27.91 | 26.8 | 34151.0 | 94929765.86 | 94929765.86 | 5.0 | longbridge-kline |
| 49 | 002289 | 20260421 | 28.5 | 29.31 | 29.31 | 28.47 | 27675.0 | 80377378.4 | 80377378.4 | 5.02 | longbridge-kline |
| 50 | 002289 | 20260422 | 30.0 | 30.73 | 30.78 | 29.69 | 68073.0 | 208377761.04 | 208377761.04 | 4.84 | longbridge-kline |
| 51 | 002289 | 20260423 | 31.0 | 31.66 | 32.0 | 30.5 | 41370.0 | 129943726.24 | 129943726.24 | 3.03 | longbridge-kline |
| 52 | 002289 | 20260424 | 31.0 | 30.08 | 31.6 | 30.08 | 43726.0 | 132344325.0 | 132344325.0 | -4.99 | longbridge-kline |
| 53 | 002289 | 20260427 | 31.58 | 31.58 | 31.58 | 30.71 | 16010.0 | 50506461.38 | 50506461.38 | 4.99 | longbridge-kline |
| 54 | 002289 | 20260428 | 33.16 | 33.16 | 33.16 | 32.41 | 44625.0 | 147474721.0 | 147474721.0 | 5.0 | longbridge-kline |
| 55 | 002289 | 20260429 | 34.82 | 34.82 | 34.82 | 34.82 | 3188.0 | 11100616.0 | 11100616.0 | 5.01 | longbridge-kline |
| 56 | 002289 | 20260430 | 36.56 | 36.56 | 36.56 | 36.56 | 4266.0 | 15596971.28 | 15596971.28 | 5.0 | longbridge-kline |
| 57 | 002289 | 20260506 | 38.39 | 38.39 | 38.39 | 38.39 | 2519.0 | 9670441.0 | 9670441.0 | 5.01 | longbridge-kline |
| 58 | 002289 | 20260507 | 40.31 | 40.31 | 40.31 | 40.31 | 5796.0 | 23363756.62 | 23363756.62 | 5.0 | longbridge-kline |
| 59 | 002289 | 20260508 | 41.33 | 42.33 | 42.33 | 38.56 | 98798.0 | 399347694.18 | 399347694.18 | 5.01 | longbridge-kline |
| 60 | 002289 | 20260511 | 44.0 | 44.45 | 44.45 | 43.0 | 15250.0 | 67293306.9 | 67293306.9 | 5.01 | longbridge-kline |
| 61 | 002289 | 20260512 | 46.67 | 46.67 | 46.67 | 46.0 | 16905.0 | 78865621.11 | 78865621.11 | 4.99 | longbridge-kline |
| 62 | 002289 | 20260513 | 48.54 | 44.6 | 48.98 | 44.34 | 125243.0 | 588498345.84 | 588498345.84 | -4.44 | longbridge-kline |
| 63 | 002289 | 20260514 | 45.52 | 46.83 | 46.83 | 45.52 | 33841.0 | 156784982.6 | 156784982.6 | 5.0 | longbridge-kline |
| 64 | 002289 | 20260515 | 49.17 | 44.89 | 49.17 | 44.49 | 72597.0 | 337957558.54 | 337957558.54 | -4.14 | longbridge-kline |
| 65 | 002289 | 20260518 | 44.0 | 42.65 | 44.99 | 42.65 | 40910.0 | 177548093.37 | 177548093.37 | -4.99 | longbridge-kline |
| 66 | 002289 | 20260519 | 43.22 | 40.52 | 43.67 | 40.52 | 22459.0 | 91761414.0 | 91761414.0 | -4.99 | longbridge-kline |
| 67 | 002289 | 20260520 | 40.02 | 40.33 | 42.55 | 40.0 | 92218.0 | 383521426.45 | 383521426.45 | -0.47 | longbridge-kline |
| 68 | 002289 | 20260521 | 40.75 | 39.69 | 41.18 | 39.0 | 51238.0 | 204761424.0 | 204761424.0 | -1.59 | longbridge-kline |
| 69 | 002289 | 20260522 | 39.95 | 41.32 | 41.43 | 39.27 | 32068.0 | 130390374.0 | 130390374.0 | 4.11 | longbridge-kline |
| 70 | 002289 | 20260525 | 41.48 | 40.47 | 42.55 | 40.3 | 40695.0 | 168928999.65 | 168928999.65 | -2.06 | longbridge-kline |
| 71 | 002289 | 20260526 | 41.19 | 40.24 | 41.7 | 39.81 | 34417.0 | 140649251.64 | 140649251.64 | -0.57 | longbridge-kline |
| 72 | 002289 | 20260527 | 40.24 | 38.95 | 40.79 | 38.23 | 43345.0 | 168078274.83 | 168078274.83 | -3.21 | longbridge-kline |
| 73 | 002289 | 20260528 | 39.0 | 40.9 | 40.9 | 37.51 | 32522.0 | 129893668.06 | 129893668.06 | 5.01 | longbridge-kline |
| 74 | 002289 | 20260529 | 41.99 | 42.95 | 42.95 | 40.9 | 37088.0 | 156067125.5 | 156067125.5 | 5.01 | longbridge-kline |
| 75 | 002289 | 20260601 | 45.1 | 43.76 | 45.1 | 43.01 | 45709.0 | 202710143.0 | 202710143.0 | 1.89 | longbridge-kline |
| 76 | 002289 | 20260602 | 42.2 | 41.7 | 42.87 | 41.57 | 33775.0 | 141566161.0 | 141566161.0 | -4.71 | longbridge-kline |
| 77 | 002289 | 20260603 | 41.45 | 41.69 | 42.7 | 40.77 | 25325.0 | 105741380.0 | 105741380.0 | -0.02 | longbridge-kline |
| 78 | 002289 | 20260604 | 40.88 | 40.33 | 41.69 | 39.78 | 21982.0 | 88420479.0 | 88420479.0 | -3.26 | longbridge-kline |
| 79 | 002289 | 20260605 | 40.1 | 39.4 | 41.19 | 39.11 | 21891.0 | 87051121.0 | 87051121.0 | -2.31 | longbridge-kline |
| 80 | 002289 | 20260608 | 38.25 | 38.54 | 39.37 | 37.85 | 26272.0 | 101070161.5 | 101070161.5 | -2.18 | longbridge-kline |
| 81 | 002289 | 20260609 | 38.61 | 39.49 | 40.47 | 38.61 | 26640.0 | 106468501.88 | 106468501.88 | 2.46 | longbridge-kline |
| 82 | 002289 | 20260610 | 38.6 | 38.09 | 38.6 | 37.8 | 19112.0 | 72847951.0 | 72847951.0 | -3.55 | longbridge-kline |
| 83 | 002289 | 20260611 | 38.18 | 39.88 | 39.99 | 37.61 | 24625.0 | 95798438.23 | 95798438.23 | 4.7 | longbridge-kline |
| 84 | 002289 | 20260612 | 39.58 | 40.0 | 40.48 | 39.01 | 15463.0 | 61709379.0 | 61709379.0 | 0.3 | longbridge-kline |
| 85 | 002289 | 20260615 | 39.9 | 40.58 | 40.9 | 39.8 | 14593.0 | 58892334.0 | 58892334.0 | 1.45 | longbridge-kline |
| 86 | 002289 | 20260616 | 40.39 | 40.67 | 41.44 | 39.5 | 15777.0 | 63852782.0 | 63852782.0 | 0.22 | longbridge-kline |
| 87 | 002289 | 20260617 | 40.98 | 41.36 | 42.14 | 40.02 | 20507.0 | 84544539.5 | 84544539.5 | 1.7 | longbridge-kline |
| 88 | 002289 | 20260618 | 41.63 | 42.76 | 43.33 | 40.43 | 20219.0 | 83932250.76 | 83932250.76 | 3.38 | longbridge-kline |
| 89 | 002289 | 20260622 | 43.0 | 43.88 | 44.89 | 43.0 | 21502.0 | 94324556.83 | 94324556.83 | 2.62 | longbridge-kline |
| 90 | 002289 | 20260623 | 44.01 | 46.07 | 46.07 | 44.01 | 30133.0 | 138218442.96 | 138218442.96 | 4.99 | longbridge-kline |
| 91 | 002289 | 20260624 | 47.4 | 48.37 | 48.37 | 47.4 | 17161.0 | 82782749.0 | 82782749.0 | 4.99 | longbridge-kline |
| 92 | 002289 | 20260625 | 47.4 | 48.37 | 48.37 | 47.4 | 17161.0 | 82782749.0 | 82782749.0 | 0.0 | longbridge-kline |
| 93 | 002289 | 20260626 | 51.0 | 46.99 | 51.0 | 44.99 | 98049.0 | 467980378.25 | 467980378.25 | -2.85 | longbridge-kline |
| 94 | 002289 | 20260629 | 46.0 | 42.29 | 46.47 | 42.29 | 50178.0 | 218362205.73 | 218362205.73 | -10.0 | longbridge-kline |
| 95 | 002289 | 20260630 | 40.66 | 42.5 | 43.0 | 38.18 | 63792.0 | 260281112.7 | 260281112.7 | 0.5 | longbridge-kline |
| 96 | 002289 | 20260701 | 42.18 | 45.28 | 46.59 | 40.5 | 70844.0 | 307007617.23 | 307007617.23 | 6.54 | longbridge-kline |
| 97 | 002289 | 20260702 | 44.5 | 44.73 | 46.52 | 43.58 | 49132.0 | 221743886.0 | 221743886.0 | -1.21 | longbridge-kline |
| 98 | 002289 | 20260703 | 44.72 | 46.77 | 48.64 | 44.38 | 53539.0 | 250204256.55 | 250204256.55 | 4.56 | longbridge-kline |
| 99 | 002289 | 20260706 | 47.19 | 49.54 | 50.88 | 46.32 | 72245.0 | 352353646.68 | 352353646.68 | 5.92 | longbridge-kline |
| 100 | 002289 | 20260707 | 48.65 | 47.55 | 50.98 | 46.75 | 62623.0 | 301899267.22 | 301899267.22 | -4.02 | longbridge-kline |
| 101 | 002289 | 20260708 | 47.56 | 45.08 | 48.11 | 45.0 | 48169.0 | 221722021.0 | 221722021.0 | -5.19 | longbridge-kline |
| 102 | 002289 | 20260709 | 45.15 | 45.61 | 49.5 | 43.68 | 56015.0 | 257054141.98 | 257054141.98 | 1.18 | longbridge-kline |
| 103 | 002289 | 20260710 | 44.9 | 43.03 | 47.4 | 43.0 | 55388.0 | 251052273.34 | 251052273.34 | -5.66 | longbridge-kline |
| 104 | 002289 | 20260713 | 42.86 | 42.84 | 46.0 | 42.0 | 64842.0 | 285931825.5 | 285931825.5 | -0.44 | longbridge-kline |
| 105 | 002289 | 20260714 | 42.84 | 45.5 | 45.5 | 40.0 | 85224.0 | 364615761.45 | 364615761.45 | 6.21 | longbridge-kline |
| 106 | 002289 | 20260715 | 44.0 | 40.95 | 44.0 | 40.95 | 65868.0 | 272710268.45 | 272710268.45 | -10.0 | longbridge-kline |
| 107 | 002289 | 20260716 | 37.0 | 36.86 | 39.43 | 36.86 | 59964.0 | 226441485.48 | 226441485.48 | -9.99 | longbridge-kline |
| 108 | 002289 | 20260717 | 35.71 | 35.3 | 36.8 | 33.4 | 86337.0 | 299746118.63 | 299746118.63 | -4.23 | longbridge-kline |
| 109 | 002289 | 20260720 | 35.74 | 32.98 | 38.12 | 32.14 | 75039.0 | 261390544.87 | 261390544.87 | -6.57 | longbridge-kline |
| 110 | 002289 | 20260721 | 34.2 | 34.0 | 34.96 | 31.02 | 76793.0 | 256795230.23 | 256795230.23 | 3.09 | longbridge-kline |
| 111 | 002289 | 20260722 | 34.1 | 34.0 | 35.13 | 32.98 | 58237.0 | 196902575.0 | 196902575.0 | 0.0 | longbridge-kline |
| 112 | 002289 | 20260723 | 34.01 | 33.72 | 34.93 | 33.02 | 32525.0 | 110671377.0 | 110671377.0 | -0.82 | longbridge-kline |
| 113 | 002289 | 20260724 | 33.39 | 33.4 | 33.94 | 32.35 | 32273.0 | 107099210.53 | 107099210.53 | -0.95 | longbridge-kline |
| 114 | 002289 | 20260727 | 33.7 | 33.93 | 34.88 | 33.01 | 46029.0 | 155928849.5 | 155928849.5 | 1.59 | longbridge-kline |
| 115 | 002289 | 20260728 | 33.3 | 32.7 | 34.48 | 32.6 | 38105.0 | 127558306.0 | 127558306.0 | -3.63 | longbridge-kline |
| 116 | 002289 | 20260729 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | longbridge-kline |
| 117 | 002289 | 20260730 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | longbridge-kline |
| 118 | 002289 | 20260731 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | longbridge-kline |
| 119 | 002289 | 20260803 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | longbridge-kline |
| 120 | 002289 | 20260804 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:23 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 2026-08-04 09:30 | 28.37 | 28.51 | 28.6 | 28.37 | 1347.0 | 3832247.0 | 3832247.0 | 0.14 | longbridge-kline |
| 2 | 002289 | 2026-08-04 09:31 | 28.5 | 28.63 | 28.64 | 28.5 | 354.0 | 1011308.0 | 1011308.0 | 0.42 | longbridge-kline |
| 3 | 002289 | 2026-08-04 09:32 | 28.51 | 28.73 | 28.88 | 28.51 | 833.0 | 2389349.0 | 2389349.0 | 0.35 | longbridge-kline |
| 4 | 002289 | 2026-08-04 09:33 | 28.73 | 28.81 | 28.88 | 28.72 | 811.0 | 2336585.0 | 2336585.0 | 0.28 | longbridge-kline |
| 5 | 002289 | 2026-08-04 09:34 | 28.8 | 28.72 | 28.8 | 28.7 | 198.0 | 569292.0 | 569292.0 | -0.31 | longbridge-kline |
| 6 | 002289 | 2026-08-04 09:35 | 28.72 | 28.85 | 28.88 | 28.72 | 704.0 | 2027418.0 | 2027418.0 | 0.45 | longbridge-kline |
| 7 | 002289 | 2026-08-04 09:36 | 28.84 | 28.88 | 28.9 | 28.84 | 574.0 | 1657440.0 | 1657440.0 | 0.1 | longbridge-kline |
| 8 | 002289 | 2026-08-04 09:37 | 28.85 | 28.8 | 28.87 | 28.78 | 437.0 | 1259921.0 | 1259921.0 | -0.28 | longbridge-kline |
| 9 | 002289 | 2026-08-04 09:38 | 28.87 | 28.84 | 28.87 | 28.81 | 181.0 | 521790.0 | 521790.0 | 0.14 | longbridge-kline |
| 10 | 002289 | 2026-08-04 09:39 | 28.82 | 28.84 | 28.85 | 28.82 | 78.0 | 224924.0 | 224924.0 | 0.0 | longbridge-kline |
| 11 | 002289 | 2026-08-04 09:40 | 28.84 | 28.87 | 28.97 | 28.84 | 884.0 | 2558096.0 | 2558096.0 | 0.1 | longbridge-kline |
| 12 | 002289 | 2026-08-04 09:41 | 28.92 | 28.92 | 28.96 | 28.9 | 416.0 | 1203785.0 | 1203785.0 | 0.17 | longbridge-kline |
| 13 | 002289 | 2026-08-04 09:42 | 28.93 | 28.89 | 28.93 | 28.89 | 618.0 | 1786898.0 | 1786898.0 | -0.1 | longbridge-kline |
| 14 | 002289 | 2026-08-04 09:43 | 28.91 | 29.1 | 29.1 | 28.91 | 701.0 | 2032076.0 | 2032076.0 | 0.73 | longbridge-kline |
| 15 | 002289 | 2026-08-04 09:44 | 29.15 | 29.16 | 29.18 | 29.11 | 297.0 | 866105.0 | 866105.0 | 0.21 | longbridge-kline |
| 16 | 002289 | 2026-08-04 09:45 | 29.17 | 29.04 | 29.18 | 29.04 | 270.0 | 786317.0 | 786317.0 | -0.41 | longbridge-kline |
| 17 | 002289 | 2026-08-04 09:46 | 29.03 | 29.28 | 29.28 | 29.02 | 906.0 | 2641105.0 | 2641105.0 | 0.83 | longbridge-kline |
| 18 | 002289 | 2026-08-04 09:47 | 29.28 | 29.37 | 29.4 | 29.24 | 754.0 | 2209804.0 | 2209804.0 | 0.31 | longbridge-kline |
| 19 | 002289 | 2026-08-04 09:48 | 29.4 | 29.54 | 29.58 | 29.37 | 704.0 | 2076823.0 | 2076823.0 | 0.58 | longbridge-kline |
| 20 | 002289 | 2026-08-04 09:49 | 29.5 | 29.65 | 29.69 | 29.5 | 321.0 | 951123.0 | 951123.0 | 0.37 | longbridge-kline |
| 21 | 002289 | 2026-08-04 09:50 | 29.65 | 30.0 | 30.08 | 29.65 | 1399.0 | 4181803.0 | 4181803.0 | 1.18 | longbridge-kline |
| 22 | 002289 | 2026-08-04 09:51 | 29.95 | 29.79 | 29.98 | 29.77 | 842.0 | 2517284.0 | 2517284.0 | -0.7 | longbridge-kline |
| 23 | 002289 | 2026-08-04 09:52 | 29.78 | 29.93 | 29.97 | 29.77 | 722.0 | 2154536.0 | 2154536.0 | 0.47 | longbridge-kline |
| 24 | 002289 | 2026-08-04 09:53 | 29.93 | 29.9 | 30.08 | 29.88 | 1121.0 | 3364695.0 | 3364695.0 | -0.1 | longbridge-kline |
| 25 | 002289 | 2026-08-04 09:54 | 29.86 | 29.9 | 29.92 | 29.8 | 758.0 | 2265321.0 | 2265321.0 | 0.0 | longbridge-kline |
| 26 | 002289 | 2026-08-04 09:55 | 29.92 | 29.81 | 29.94 | 29.81 | 303.0 | 905000.0 | 905000.0 | -0.3 | longbridge-kline |
| 27 | 002289 | 2026-08-04 09:56 | 29.79 | 29.88 | 29.88 | 29.79 | 456.0 | 1360539.0 | 1360539.0 | 0.23 | longbridge-kline |
| 28 | 002289 | 2026-08-04 09:57 | 29.88 | 29.95 | 29.99 | 29.88 | 358.0 | 1072086.0 | 1072086.0 | 0.23 | longbridge-kline |
| 29 | 002289 | 2026-08-04 09:58 | 29.95 | 29.91 | 29.95 | 29.9 | 300.0 | 897424.0 | 897424.0 | -0.13 | longbridge-kline |
| 30 | 002289 | 2026-08-04 09:59 | 29.91 | 29.81 | 29.95 | 29.81 | 228.0 | 681268.0 | 681268.0 | -0.33 | longbridge-kline |
| 31 | 002289 | 2026-08-04 10:00 | 29.84 | 29.83 | 29.92 | 29.8 | 332.0 | 991241.0 | 991241.0 | 0.07 | longbridge-kline |
| 32 | 002289 | 2026-08-04 10:01 | 29.82 | 29.81 | 29.9 | 29.78 | 866.0 | 2581337.0 | 2581337.0 | -0.07 | longbridge-kline |
| 33 | 002289 | 2026-08-04 10:02 | 29.87 | 29.81 | 29.87 | 29.81 | 163.0 | 486666.0 | 486666.0 | 0.0 | longbridge-kline |
| 34 | 002289 | 2026-08-04 10:03 | 29.81 | 29.79 | 29.84 | 29.77 | 303.0 | 903082.0 | 903082.0 | -0.07 | longbridge-kline |
| 35 | 002289 | 2026-08-04 10:04 | 29.8 | 29.81 | 29.83 | 29.75 | 726.0 | 2164525.0 | 2164525.0 | 0.07 | longbridge-kline |
| 36 | 002289 | 2026-08-04 10:05 | 29.83 | 29.69 | 29.83 | 29.69 | 323.0 | 960649.0 | 960649.0 | -0.4 | longbridge-kline |
| 37 | 002289 | 2026-08-04 10:06 | 29.71 | 29.72 | 29.72 | 29.6 | 465.0 | 1379109.0 | 1379109.0 | 0.1 | longbridge-kline |
| 38 | 002289 | 2026-08-04 10:07 | 29.72 | 29.75 | 29.75 | 29.64 | 680.0 | 2021046.0 | 2021046.0 | 0.1 | longbridge-kline |
| 39 | 002289 | 2026-08-04 10:08 | 29.78 | 29.75 | 29.78 | 29.74 | 264.0 | 785733.0 | 785733.0 | 0.0 | longbridge-kline |
| 40 | 002289 | 2026-08-04 10:09 | 29.73 | 29.68 | 29.73 | 29.67 | 111.0 | 329445.0 | 329445.0 | -0.24 | longbridge-kline |
| 41 | 002289 | 2026-08-04 10:10 | 29.68 | 29.5 | 29.68 | 29.5 | 183.0 | 540481.0 | 540481.0 | -0.61 | longbridge-kline |
| 42 | 002289 | 2026-08-04 10:11 | 29.5 | 29.46 | 29.5 | 29.43 | 164.0 | 483173.0 | 483173.0 | -0.14 | longbridge-kline |
| 43 | 002289 | 2026-08-04 10:12 | 29.46 | 29.41 | 29.46 | 29.41 | 206.0 | 606463.0 | 606463.0 | -0.17 | longbridge-kline |
| 44 | 002289 | 2026-08-04 10:13 | 29.41 | 29.43 | 29.45 | 29.4 | 184.0 | 541306.0 | 541306.0 | 0.07 | longbridge-kline |
| 45 | 002289 | 2026-08-04 10:14 | 29.41 | 29.36 | 29.41 | 29.36 | 109.0 | 320171.0 | 320171.0 | -0.24 | longbridge-kline |
| 46 | 002289 | 2026-08-04 10:15 | 29.36 | 29.46 | 29.46 | 29.34 | 570.0 | 1675516.0 | 1675516.0 | 0.34 | longbridge-kline |
| 47 | 002289 | 2026-08-04 10:16 | 29.49 | 29.51 | 29.56 | 29.46 | 455.0 | 1343674.0 | 1343674.0 | 0.17 | longbridge-kline |
| 48 | 002289 | 2026-08-04 10:17 | 29.48 | 29.48 | 29.51 | 29.48 | 368.0 | 1085126.0 | 1085126.0 | -0.1 | longbridge-kline |
| 49 | 002289 | 2026-08-04 10:18 | 29.55 | 29.68 | 29.68 | 29.53 | 292.0 | 863622.0 | 863622.0 | 0.68 | longbridge-kline |
| 50 | 002289 | 2026-08-04 10:19 | 29.59 | 29.72 | 29.72 | 29.58 | 795.0 | 2358947.0 | 2358947.0 | 0.13 | longbridge-kline |
| 51 | 002289 | 2026-08-04 10:20 | 29.74 | 29.79 | 29.83 | 29.74 | 634.0 | 1887958.0 | 1887958.0 | 0.24 | longbridge-kline |
| 52 | 002289 | 2026-08-04 10:21 | 29.79 | 29.76 | 29.79 | 29.76 | 143.0 | 425761.0 | 425761.0 | -0.1 | longbridge-kline |
| 53 | 002289 | 2026-08-04 10:22 | 29.76 | 29.68 | 29.76 | 29.68 | 165.0 | 490520.0 | 490520.0 | -0.27 | longbridge-kline |
| 54 | 002289 | 2026-08-04 10:23 | 29.69 | 29.67 | 29.74 | 29.66 | 303.0 | 900008.0 | 900008.0 | -0.03 | longbridge-kline |
| 55 | 002289 | 2026-08-04 10:24 | 29.67 | 29.65 | 29.71 | 29.65 | 61.0 | 180981.0 | 180981.0 | -0.07 | longbridge-kline |
| 56 | 002289 | 2026-08-04 10:25 | 29.65 | 29.72 | 29.75 | 29.65 | 327.0 | 971944.0 | 971944.0 | 0.24 | longbridge-kline |
| 57 | 002289 | 2026-08-04 10:26 | 29.72 | 29.76 | 29.76 | 29.72 | 92.0 | 273688.0 | 273688.0 | 0.13 | longbridge-kline |
| 58 | 002289 | 2026-08-04 10:27 | 29.78 | 29.78 | 29.79 | 29.77 | 244.0 | 726717.0 | 726717.0 | 0.07 | longbridge-kline |
| 59 | 002289 | 2026-08-04 10:28 | 29.78 | 29.85 | 29.87 | 29.78 | 650.0 | 1939281.0 | 1939281.0 | 0.24 | longbridge-kline |
| 60 | 002289 | 2026-08-04 10:29 | 29.84 | 29.79 | 29.84 | 29.79 | 157.0 | 468035.0 | 468035.0 | -0.2 | longbridge-kline |
| 61 | 002289 | 2026-08-04 10:30 | 29.79 | 29.83 | 29.83 | 29.74 | 126.0 | 375432.0 | 375432.0 | 0.13 | longbridge-kline |
| 62 | 002289 | 2026-08-04 10:31 | 29.82 | 29.85 | 29.85 | 29.82 | 132.0 | 393763.0 | 393763.0 | 0.07 | longbridge-kline |
| 63 | 002289 | 2026-08-04 10:32 | 29.84 | 29.82 | 29.84 | 29.8 | 86.0 | 256498.0 | 256498.0 | -0.1 | longbridge-kline |
| 64 | 002289 | 2026-08-04 10:33 | 29.8 | 29.77 | 29.83 | 29.77 | 193.0 | 575306.0 | 575306.0 | -0.17 | longbridge-kline |
| 65 | 002289 | 2026-08-04 10:34 | 29.8 | 29.88 | 29.88 | 29.77 | 261.0 | 779512.0 | 779512.0 | 0.37 | longbridge-kline |
| 66 | 002289 | 2026-08-04 10:35 | 29.87 | 29.98 | 29.98 | 29.87 | 527.0 | 1577055.0 | 1577055.0 | 0.33 | longbridge-kline |
| 67 | 002289 | 2026-08-04 10:36 | 29.96 | 30.04 | 30.04 | 29.96 | 971.0 | 2915250.0 | 2915250.0 | 0.2 | longbridge-kline |
| 68 | 002289 | 2026-08-04 10:37 | 30.01 | 29.98 | 30.01 | 29.97 | 163.0 | 488825.0 | 488825.0 | -0.2 | longbridge-kline |
| 69 | 002289 | 2026-08-04 10:38 | 29.97 | 30.04 | 30.05 | 29.97 | 520.0 | 1561082.0 | 1561082.0 | 0.2 | longbridge-kline |
| 70 | 002289 | 2026-08-04 10:39 | 30.03 | 30.04 | 30.08 | 30.03 | 275.0 | 826541.0 | 826541.0 | 0.0 | longbridge-kline |
| 71 | 002289 | 2026-08-04 10:40 | 30.07 | 30.33 | 30.33 | 30.07 | 801.0 | 2419171.0 | 2419171.0 | 0.97 | longbridge-kline |
| 72 | 002289 | 2026-08-04 10:41 | 30.35 | 30.23 | 30.35 | 30.23 | 157.0 | 475700.0 | 475700.0 | -0.33 | longbridge-kline |
| 73 | 002289 | 2026-08-04 10:42 | 30.23 | 30.25 | 30.26 | 30.18 | 270.0 | 816093.0 | 816093.0 | 0.07 | longbridge-kline |
| 74 | 002289 | 2026-08-04 10:43 | 30.25 | 30.25 | 30.26 | 30.24 | 40.0 | 121026.0 | 121026.0 | 0.0 | longbridge-kline |
| 75 | 002289 | 2026-08-04 10:44 | 30.25 | 30.27 | 30.28 | 30.24 | 252.0 | 762564.0 | 762564.0 | 0.07 | longbridge-kline |
| 76 | 002289 | 2026-08-04 10:45 | 30.23 | 30.27 | 30.28 | 30.21 | 155.0 | 468779.0 | 468779.0 | 0.0 | longbridge-kline |
| 77 | 002289 | 2026-08-04 10:46 | 30.28 | 30.28 | 30.28 | 30.26 | 87.0 | 263413.0 | 263413.0 | 0.03 | longbridge-kline |
| 78 | 002289 | 2026-08-04 10:47 | 30.28 | 30.3 | 30.3 | 30.23 | 220.0 | 665514.0 | 665514.0 | 0.07 | longbridge-kline |
| 79 | 002289 | 2026-08-04 10:48 | 30.3 | 30.32 | 30.34 | 30.3 | 209.0 | 633701.0 | 633701.0 | 0.07 | longbridge-kline |
| 80 | 002289 | 2026-08-04 10:49 | 30.32 | 30.25 | 30.32 | 30.25 | 159.0 | 481366.0 | 481366.0 | -0.23 | longbridge-kline |
| 81 | 002289 | 2026-08-04 10:50 | 30.25 | 30.26 | 30.29 | 30.25 | 105.0 | 317787.0 | 317787.0 | 0.03 | longbridge-kline |
| 82 | 002289 | 2026-08-04 10:51 | 30.28 | 30.21 | 30.28 | 30.2 | 234.0 | 707148.0 | 707148.0 | -0.17 | longbridge-kline |
| 83 | 002289 | 2026-08-04 10:52 | 30.21 | 30.16 | 30.22 | 30.16 | 163.0 | 492292.0 | 492292.0 | -0.17 | longbridge-kline |
| 84 | 002289 | 2026-08-04 10:53 | 30.16 | 30.38 | 30.38 | 30.16 | 980.0 | 2968056.0 | 2968056.0 | 0.73 | longbridge-kline |
| 85 | 002289 | 2026-08-04 10:54 | 30.38 | 30.55 | 30.55 | 30.35 | 941.0 | 2866965.0 | 2866965.0 | 0.56 | longbridge-kline |
| 86 | 002289 | 2026-08-04 10:55 | 30.6 | 30.66 | 30.7 | 30.6 | 847.0 | 2596049.0 | 2596049.0 | 0.36 | longbridge-kline |
| 87 | 002289 | 2026-08-04 10:56 | 30.66 | 30.98 | 30.98 | 30.63 | 1259.0 | 3873142.0 | 3873142.0 | 1.04 | longbridge-kline |
| 88 | 002289 | 2026-08-04 10:57 | 30.96 | 31.12 | 31.19 | 30.96 | 1565.0 | 4864474.0 | 4864474.0 | 0.45 | longbridge-kline |
| 89 | 002289 | 2026-08-04 10:58 | 31.1 | 31.32 | 31.32 | 31.0 | 5439.0 | 16958253.0 | 16958253.0 | 0.64 | longbridge-kline |
| 90 | 002289 | 2026-08-04 10:59 | 31.32 | 31.2 | 31.32 | 31.01 | 5866.0 | 18322410.0 | 18322410.0 | -0.38 | longbridge-kline |
| 91 | 002289 | 2026-08-04 11:00 | 31.17 | 30.6 | 31.17 | 30.6 | 1937.0 | 5983289.0 | 5983289.0 | -1.92 | longbridge-kline |
| 92 | 002289 | 2026-08-04 11:01 | 30.63 | 30.77 | 30.79 | 30.63 | 880.0 | 2700658.0 | 2700658.0 | 0.56 | longbridge-kline |
| 93 | 002289 | 2026-08-04 11:02 | 30.78 | 30.68 | 30.78 | 30.68 | 260.0 | 798150.0 | 798150.0 | -0.29 | longbridge-kline |
| 94 | 002289 | 2026-08-04 11:03 | 30.53 | 30.73 | 30.73 | 30.53 | 484.0 | 1481332.0 | 1481332.0 | 0.16 | longbridge-kline |
| 95 | 002289 | 2026-08-04 11:04 | 30.76 | 30.82 | 30.9 | 30.76 | 584.0 | 1801300.0 | 1801300.0 | 0.29 | longbridge-kline |
| 96 | 002289 | 2026-08-04 11:05 | 30.78 | 30.85 | 30.85 | 30.74 | 225.0 | 693476.0 | 693476.0 | 0.1 | longbridge-kline |
| 97 | 002289 | 2026-08-04 11:06 | 30.85 | 30.69 | 30.85 | 30.69 | 278.0 | 855085.0 | 855085.0 | -0.52 | longbridge-kline |
| 98 | 002289 | 2026-08-04 11:07 | 30.66 | 30.84 | 30.85 | 30.66 | 426.0 | 1311769.0 | 1311769.0 | 0.49 | longbridge-kline |
| 99 | 002289 | 2026-08-04 11:08 | 30.84 | 31.03 | 31.03 | 30.84 | 662.0 | 2050416.0 | 2050416.0 | 0.62 | longbridge-kline |
| 100 | 002289 | 2026-08-04 11:09 | 31.07 | 31.19 | 31.2 | 31.05 | 366.0 | 1139916.0 | 1139916.0 | 0.52 | longbridge-kline |
| 101 | 002289 | 2026-08-04 11:10 | 31.15 | 31.32 | 31.32 | 31.14 | 3336.0 | 10446902.0 | 10446902.0 | 0.42 | longbridge-kline |
| 102 | 002289 | 2026-08-04 11:11 | 31.32 | 31.32 | 31.32 | 31.32 | 209.0 | 654588.0 | 654588.0 | 0.0 | longbridge-kline |
| 103 | 002289 | 2026-08-04 11:12 | 31.32 | 31.32 | 31.32 | 31.32 | 105.0 | 328860.0 | 328860.0 | 0.0 | longbridge-kline |
| 104 | 002289 | 2026-08-04 11:13 | 31.32 | 31.32 | 31.32 | 31.32 | 78.0 | 244296.0 | 244296.0 | 0.0 | longbridge-kline |
| 105 | 002289 | 2026-08-04 11:14 | 31.32 | 31.32 | 31.32 | 31.32 | 143.0 | 447876.0 | 447876.0 | 0.0 | longbridge-kline |
| 106 | 002289 | 2026-08-04 11:15 | 31.32 | 31.32 | 31.32 | 31.32 | 35.0 | 109620.0 | 109620.0 | 0.0 | longbridge-kline |
| 107 | 002289 | 2026-08-04 11:16 | 31.32 | 31.32 | 31.32 | 31.32 | 73.0 | 228636.0 | 228636.0 | 0.0 | longbridge-kline |
| 108 | 002289 | 2026-08-04 11:17 | 31.32 | 31.32 | 31.32 | 31.32 | 551.0 | 1725732.0 | 1725732.0 | 0.0 | longbridge-kline |
| 109 | 002289 | 2026-08-04 11:18 | 31.32 | 31.32 | 31.32 | 31.32 | 178.0 | 557496.0 | 557496.0 | 0.0 | longbridge-kline |
| 110 | 002289 | 2026-08-04 11:19 | 31.32 | 31.32 | 31.32 | 31.32 | 83.0 | 259956.0 | 259956.0 | 0.0 | longbridge-kline |
| 111 | 002289 | 2026-08-04 11:20 | 31.32 | 31.32 | 31.32 | 31.32 | 315.0 | 986580.0 | 986580.0 | 0.0 | longbridge-kline |
| 112 | 002289 | 2026-08-04 11:21 | 31.32 | 31.32 | 31.32 | 31.32 | 39.0 | 122148.0 | 122148.0 | 0.0 | longbridge-kline |
| 113 | 002289 | 2026-08-04 11:22 | 31.32 | 31.32 | 31.32 | 31.32 | 28.0 | 87696.0 | 87696.0 | 0.0 | longbridge-kline |
| 114 | 002289 | 2026-08-04 11:23 | 31.32 | 31.32 | 31.32 | 31.32 | 25.0 | 78300.0 | 78300.0 | 0.0 | longbridge-kline |
| 115 | 002289 | 2026-08-04 11:24 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 116 | 002289 | 2026-08-04 11:25 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 117 | 002289 | 2026-08-04 11:26 | 31.32 | 31.32 | 31.32 | 31.32 | 25.0 | 78300.0 | 78300.0 | 0.0 | longbridge-kline |
| 118 | 002289 | 2026-08-04 11:27 | 31.32 | 31.32 | 31.32 | 31.32 | 17.0 | 53244.0 | 53244.0 | 0.0 | longbridge-kline |
| 119 | 002289 | 2026-08-04 11:28 | 31.32 | 31.32 | 31.32 | 31.32 | 31.0 | 97092.0 | 97092.0 | 0.0 | longbridge-kline |
| 120 | 002289 | 2026-08-04 11:29 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 121 | 002289 | 2026-08-04 13:00 | 31.32 | 31.32 | 31.32 | 31.32 | 895.0 | 2803140.0 | 2803140.0 | 0.0 | longbridge-kline |
| 122 | 002289 | 2026-08-04 13:01 | 31.32 | 31.32 | 31.32 | 31.32 | 16.0 | 50112.0 | 50112.0 | 0.0 | longbridge-kline |
| 123 | 002289 | 2026-08-04 13:02 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 124 | 002289 | 2026-08-04 13:03 | 31.32 | 31.32 | 31.32 | 31.32 | 17.0 | 53244.0 | 53244.0 | 0.0 | longbridge-kline |
| 125 | 002289 | 2026-08-04 13:04 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 126 | 002289 | 2026-08-04 13:05 | 31.32 | 31.32 | 31.32 | 31.32 | 13.0 | 40716.0 | 40716.0 | 0.0 | longbridge-kline |
| 127 | 002289 | 2026-08-04 13:06 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 128 | 002289 | 2026-08-04 13:07 | 31.32 | 31.32 | 31.32 | 31.32 | 42.0 | 131544.0 | 131544.0 | 0.0 | longbridge-kline |
| 129 | 002289 | 2026-08-04 13:08 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 130 | 002289 | 2026-08-04 13:09 | 31.32 | 31.32 | 31.32 | 31.32 | 6.0 | 18792.0 | 18792.0 | 0.0 | longbridge-kline |
| 131 | 002289 | 2026-08-04 13:10 | 31.32 | 31.32 | 31.32 | 31.32 | 18.0 | 56376.0 | 56376.0 | 0.0 | longbridge-kline |
| 132 | 002289 | 2026-08-04 13:11 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 133 | 002289 | 2026-08-04 13:12 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 134 | 002289 | 2026-08-04 13:13 | 31.32 | 31.32 | 31.32 | 31.32 | 18.0 | 56376.0 | 56376.0 | 0.0 | longbridge-kline |
| 135 | 002289 | 2026-08-04 13:14 | 31.32 | 31.32 | 31.32 | 31.32 | 23.0 | 72036.0 | 72036.0 | 0.0 | longbridge-kline |
| 136 | 002289 | 2026-08-04 13:15 | 31.32 | 31.32 | 31.32 | 31.32 | 55.0 | 172260.0 | 172260.0 | 0.0 | longbridge-kline |
| 137 | 002289 | 2026-08-04 13:16 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 138 | 002289 | 2026-08-04 13:17 | 31.32 | 31.32 | 31.32 | 31.32 | 5.0 | 15660.0 | 15660.0 | 0.0 | longbridge-kline |
| 139 | 002289 | 2026-08-04 13:18 | 31.32 | 31.32 | 31.32 | 31.32 | 26.0 | 81432.0 | 81432.0 | 0.0 | longbridge-kline |
| 140 | 002289 | 2026-08-04 13:19 | 31.32 | 31.32 | 31.32 | 31.32 | 18.0 | 56376.0 | 56376.0 | 0.0 | longbridge-kline |
| 141 | 002289 | 2026-08-04 13:20 | 31.32 | 31.32 | 31.32 | 31.32 | 7.0 | 21924.0 | 21924.0 | 0.0 | longbridge-kline |
| 142 | 002289 | 2026-08-04 13:21 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 143 | 002289 | 2026-08-04 13:22 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 144 | 002289 | 2026-08-04 13:23 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 145 | 002289 | 2026-08-04 13:24 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 146 | 002289 | 2026-08-04 13:25 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 147 | 002289 | 2026-08-04 13:26 | 31.32 | 31.32 | 31.32 | 31.32 | 7.0 | 21924.0 | 21924.0 | 0.0 | longbridge-kline |
| 148 | 002289 | 2026-08-04 13:27 | 31.32 | 31.32 | 31.32 | 31.32 | 17.0 | 53244.0 | 53244.0 | 0.0 | longbridge-kline |
| 149 | 002289 | 2026-08-04 13:28 | 31.32 | 31.32 | 31.32 | 31.32 | 21.0 | 65772.0 | 65772.0 | 0.0 | longbridge-kline |
| 150 | 002289 | 2026-08-04 13:29 | 31.32 | 31.32 | 31.32 | 31.32 | 150.0 | 469800.0 | 469800.0 | 0.0 | longbridge-kline |
| 151 | 002289 | 2026-08-04 13:30 | 31.32 | 31.32 | 31.32 | 31.32 | 108.0 | 338256.0 | 338256.0 | 0.0 | longbridge-kline |
| 152 | 002289 | 2026-08-04 13:31 | 31.32 | 31.32 | 31.32 | 31.32 | 6.0 | 18792.0 | 18792.0 | 0.0 | longbridge-kline |
| 153 | 002289 | 2026-08-04 13:32 | 31.32 | 31.32 | 31.32 | 31.32 | 5.0 | 15660.0 | 15660.0 | 0.0 | longbridge-kline |
| 154 | 002289 | 2026-08-04 13:33 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 155 | 002289 | 2026-08-04 13:34 | 31.32 | 31.32 | 31.32 | 31.32 | 150.0 | 469800.0 | 469800.0 | 0.0 | longbridge-kline |
| 156 | 002289 | 2026-08-04 13:35 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 157 | 002289 | 2026-08-04 13:36 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 158 | 002289 | 2026-08-04 13:37 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 159 | 002289 | 2026-08-04 13:38 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 160 | 002289 | 2026-08-04 13:39 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 161 | 002289 | 2026-08-04 13:40 | 31.32 | 31.32 | 31.32 | 31.32 | 7.0 | 21924.0 | 21924.0 | 0.0 | longbridge-kline |
| 162 | 002289 | 2026-08-04 13:41 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 163 | 002289 | 2026-08-04 13:42 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 164 | 002289 | 2026-08-04 13:43 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 165 | 002289 | 2026-08-04 13:44 | 31.32 | 31.32 | 31.32 | 31.32 | 11.0 | 34452.0 | 34452.0 | 0.0 | longbridge-kline |
| 166 | 002289 | 2026-08-04 13:45 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 167 | 002289 | 2026-08-04 13:46 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 168 | 002289 | 2026-08-04 13:47 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 169 | 002289 | 2026-08-04 13:48 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 170 | 002289 | 2026-08-04 13:49 | 31.32 | 31.32 | 31.32 | 31.32 | 30.0 | 93960.0 | 93960.0 | 0.0 | longbridge-kline |
| 171 | 002289 | 2026-08-04 13:50 | 31.32 | 31.32 | 31.32 | 31.32 | 40.0 | 125280.0 | 125280.0 | 0.0 | longbridge-kline |
| 172 | 002289 | 2026-08-04 13:51 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 173 | 002289 | 2026-08-04 13:52 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 174 | 002289 | 2026-08-04 13:53 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 175 | 002289 | 2026-08-04 13:54 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 176 | 002289 | 2026-08-04 13:55 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 177 | 002289 | 2026-08-04 13:56 | 31.32 | 31.32 | 31.32 | 31.32 | 10.0 | 31320.0 | 31320.0 | 0.0 | longbridge-kline |
| 178 | 002289 | 2026-08-04 13:57 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 179 | 002289 | 2026-08-04 13:58 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 180 | 002289 | 2026-08-04 13:59 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 181 | 002289 | 2026-08-04 14:00 | 31.32 | 31.32 | 31.32 | 31.32 | 9.0 | 28188.0 | 28188.0 | 0.0 | longbridge-kline |
| 182 | 002289 | 2026-08-04 14:01 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 183 | 002289 | 2026-08-04 14:02 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 184 | 002289 | 2026-08-04 14:03 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 185 | 002289 | 2026-08-04 14:04 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 186 | 002289 | 2026-08-04 14:05 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 187 | 002289 | 2026-08-04 14:06 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 188 | 002289 | 2026-08-04 14:07 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 189 | 002289 | 2026-08-04 14:08 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 190 | 002289 | 2026-08-04 14:09 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 191 | 002289 | 2026-08-04 14:10 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 192 | 002289 | 2026-08-04 14:11 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 193 | 002289 | 2026-08-04 14:12 | 31.32 | 31.32 | 31.32 | 31.32 | 5.0 | 15660.0 | 15660.0 | 0.0 | longbridge-kline |
| 194 | 002289 | 2026-08-04 14:13 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 195 | 002289 | 2026-08-04 14:14 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 196 | 002289 | 2026-08-04 14:15 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 197 | 002289 | 2026-08-04 14:16 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 198 | 002289 | 2026-08-04 14:17 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 199 | 002289 | 2026-08-04 14:18 | 31.32 | 31.32 | 31.32 | 31.32 | 17.0 | 53244.0 | 53244.0 | 0.0 | longbridge-kline |
| 200 | 002289 | 2026-08-04 14:19 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 201 | 002289 | 2026-08-04 14:20 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 202 | 002289 | 2026-08-04 14:21 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 203 | 002289 | 2026-08-04 14:22 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 204 | 002289 | 2026-08-04 14:23 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 205 | 002289 | 2026-08-04 14:24 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 206 | 002289 | 2026-08-04 14:25 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 207 | 002289 | 2026-08-04 14:26 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 208 | 002289 | 2026-08-04 14:27 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 209 | 002289 | 2026-08-04 14:28 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 210 | 002289 | 2026-08-04 14:29 | 31.32 | 31.32 | 31.32 | 31.32 | 37.0 | 115884.0 | 115884.0 | 0.0 | longbridge-kline |
| 211 | 002289 | 2026-08-04 14:30 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 212 | 002289 | 2026-08-04 14:31 | 31.32 | 31.32 | 31.32 | 31.32 | 17.0 | 53244.0 | 53244.0 | 0.0 | longbridge-kline |
| 213 | 002289 | 2026-08-04 14:32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 214 | 002289 | 2026-08-04 14:33 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 215 | 002289 | 2026-08-04 14:34 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 216 | 002289 | 2026-08-04 14:35 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 217 | 002289 | 2026-08-04 14:36 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 218 | 002289 | 2026-08-04 14:37 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 219 | 002289 | 2026-08-04 14:38 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 220 | 002289 | 2026-08-04 14:39 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 221 | 002289 | 2026-08-04 14:40 | 31.32 | 31.32 | 31.32 | 31.32 | 10.0 | 31320.0 | 31320.0 | 0.0 | longbridge-kline |
| 222 | 002289 | 2026-08-04 14:41 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 223 | 002289 | 2026-08-04 14:42 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 224 | 002289 | 2026-08-04 14:43 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 225 | 002289 | 2026-08-04 14:44 | 31.32 | 31.32 | 31.32 | 31.32 | 10.0 | 31320.0 | 31320.0 | 0.0 | longbridge-kline |
| 226 | 002289 | 2026-08-04 14:45 | 31.32 | 31.32 | 31.32 | 31.32 | 50.0 | 156600.0 | 156600.0 | 0.0 | longbridge-kline |
| 227 | 002289 | 2026-08-04 14:46 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 228 | 002289 | 2026-08-04 14:47 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 229 | 002289 | 2026-08-04 14:48 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 230 | 002289 | 2026-08-04 14:49 | 31.32 | 31.32 | 31.32 | 31.32 | 1.0 | 3132.0 | 3132.0 | 0.0 | longbridge-kline |
| 231 | 002289 | 2026-08-04 14:50 | 31.32 | 31.32 | 31.32 | 31.32 | 2.0 | 6264.0 | 6264.0 | 0.0 | longbridge-kline |
| 232 | 002289 | 2026-08-04 14:51 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 233 | 002289 | 2026-08-04 14:52 | 31.32 | 31.32 | 31.32 | 31.32 | 8.0 | 25056.0 | 25056.0 | 0.0 | longbridge-kline |
| 234 | 002289 | 2026-08-04 14:53 | 31.32 | 31.32 | 31.32 | 31.32 | 7.0 | 21924.0 | 21924.0 | 0.0 | longbridge-kline |
| 235 | 002289 | 2026-08-04 14:54 | 31.32 | 31.32 | 31.32 | 31.32 | 3.0 | 9396.0 | 9396.0 | 0.0 | longbridge-kline |
| 236 | 002289 | 2026-08-04 14:55 | 31.32 | 31.32 | 31.32 | 31.32 | 34.0 | 106488.0 | 106488.0 | 0.0 | longbridge-kline |
| 237 | 002289 | 2026-08-04 14:56 | 31.32 | 31.32 | 31.32 | 31.32 | 4.0 | 12528.0 | 12528.0 | 0.0 | longbridge-kline |
| 238 | 002289 | 2026-08-04 14:57 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 002289 | 2026-08-04 14:58 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 002289 | 2026-08-04 14:59 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 002289 | 2026-08-04 15:00 | 31.32 | 31.32 | 31.32 | 31.32 | 13.0 | 40716.0 | 40716.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 002289 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:23 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002289 | 20260729 15:00 | 32.5 | 31.72 | 32.67 | 31.02 | 42390.0 | 134181484.34 | 134181484.34 | -3.0 | daily-kline-proxy |
| 2 | 002289 | 20260730 15:00 | 31.72 | 28.55 | 32.0 | 28.55 | 53246.0 | 156681646.76 | 156681646.76 | -9.99 | daily-kline-proxy |
| 3 | 002289 | 20260731 15:00 | 28.7 | 29.0 | 30.49 | 28.67 | 64000.0 | 190209302.55 | 190209302.55 | 1.58 | daily-kline-proxy |
| 4 | 002289 | 20260803 15:00 | 29.43 | 28.47 | 29.48 | 28.31 | 51275.0 | 148235916.18 | 148235916.18 | -1.83 | daily-kline-proxy |
| 5 | 002289 | 20260804 15:00 | 28.37 | 31.32 | 31.32 | 28.3 | 64660.0 | 195658999.0 | 195658999.0 | 10.01 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 31.32 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.783 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 24.67 | 23.887 | 25.453 | 摆动低点 | 强 | 78 | 2026-03-23 | 9 | 0.61 | 17.51 | 21.23 |
| 2 | 28.0472 | 27.2642 | 28.8302 | 成交密集区 | 中 | 70 | 2026-08-04 | 31 | 0.8 | 18.23 | 10.45 |
| 3 | 29.1024 | 28.3194 | 29.8854 | 成交密集区 | 中 | 62 | 2026-08-03 | 20 | 0.97 | 19.65 | 7.08 |
| 4 | 31.02 | 30.237 | 31.803 | 摆动低点 | 中 | 60 | 2026-07-21 | 9 | 1.59 | 29.95 | 0.96 |
| 5 | 25.7023 | 24.9193 | 26.4853 | 成交密集区 | 中 | 60 | 2026-04-16 | 33 | 0.51 | 23.18 | 17.94 |
| 6 | 26.622 | 25.839 | 27.405 | 成交密集区 | 中 | 50 | 2026-04-17 | 43 | 0.53 | 18.92 | 15.0 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 摆动低点
- 2. 半年低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约17.5%
- 5. 距离现价约21.2%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 突破高点回踩
- 2. 60日低点
- 3. 20日低点
- 4. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、60日低点、20日低点
- 2. 近126根K线触碰31次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约18.2%
- 5. 距离现价约10.4%

###### 第 3 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20次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约19.6%
- 5. 距离现价约7.1%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大反弹约29.9%
- 5. 距离现价约1.0%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 摆动低点
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区
- 2. 近126根K线触碰33次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约23.2%
- 5. 距离现价约17.9%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰43次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约18.9%
- 5. 距离现价约15.0%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 37.7667 | 36.9837 | 38.5497 | 跌破低点反压 | 中 | 71 | 2026-06-30 | 9 | 1.17 | 12.67 | 20.58 |
| 2 | 33.669 | 32.886 | 34.452 | 成交密集区 | 中 | 59 | 2026-07-27 | 9 | 1.65 | 15.44 | 7.5 |
| 3 | 42.8025 | 42.0195 | 43.5855 | 向上缺口下沿 | 中 | 58 | 2026-06-02 | 21 | 1.47 | 22.95 | 36.66 |
| 4 | 32.8189 | 32.0359 | 33.6019 | 均线共振区 | 中 | 57 | 近250日 | 10 | 1.62 | 13.25 | 4.79 |
| 5 | 34.5242 | 33.7412 | 35.3072 | 均线共振区 | 中 | 56 | 近120日 | 9 | 1.51 | 17.54 | 10.23 |
| 6 | 40.7276 | 39.9446 | 41.5106 | 均线共振区 | 中 | 55 | 近60日 | 25 | 1.19 | 19.02 | 30.04 |

###### 第 1 项嵌套字段

###### sources

- 数量：1

- 1. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大回落约12.7%
- 5. 距离现价约20.6%

###### 第 2 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大回落约15.4%
- 5. 距离现价约7.5%

###### 第 3 项嵌套字段

###### sources

- 数量：4

- 1. 向上缺口下沿
- 2. 向下缺口下沿
- 3. 向上缺口上沿
- 4. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向下缺口下沿、向上缺口上沿
- 2. 近126根K线触碰21次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约22.9%
- 5. 距离现价约36.7%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. MA250

###### reasons

- 数量：5

- 1. 来源: MA250
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大回落约13.3%
- 5. 距离现价约4.8%

###### 第 5 项嵌套字段

###### sources

- 数量：1

- 1. MA120

###### reasons

- 数量：5

- 1. 来源: MA120
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.5倍
- 4. 触碰后最大回落约17.5%
- 5. 距离现价约10.2%

###### 第 6 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向下缺口上沿
- 3. MA60

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向下缺口上沿、MA60
- 2. 近126根K线触碰25次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大回落约19.0%
- 5. 距离现价约30.0%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 51.0 |
| `low` | 24.42 |
| `high_date` | 2026-06-26 |
| `low_date` | 2026-02-12 |
| `position_pct` | 25.96 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 4.11 |
| 2 | 20241217 | 4.064 |
| 3 | 20241218 | 4.008 |
| 4 | 20241219 | 3.958 |
| 5 | 20241220 | 3.956 |
| 6 | 20241223 | 3.93 |
| 7 | 20241224 | 3.89 |
| 8 | 20241225 | 3.798 |
| 9 | 20241226 | 3.692 |
| 10 | 20241227 | 3.58 |
| 11 | 20241230 | 3.504 |
| 12 | 20241231 | 3.484 |
| 13 | 20250102 | 3.532 |
| 14 | 20250103 | 3.63 |
| 15 | 20250106 | 3.686 |
| 16 | 20250107 | 3.744 |
| 17 | 20250108 | 3.766 |
| 18 | 20250109 | 3.744 |
| 19 | 20250110 | 3.72 |
| 20 | 20250113 | 3.748 |
| 21 | 20250114 | 3.784 |
| 22 | 20250115 | 3.824 |
| 23 | 20250116 | 3.914 |
| 24 | 20250117 | 3.944 |
| 25 | 20250120 | 3.936 |
| 26 | 20250121 | 3.916 |
| 27 | 20250122 | 3.882 |
| 28 | 20250123 | 3.802 |
| 29 | 20250124 | 3.768 |
| 30 | 20250127 | 3.758 |
| 31 | 20250205 | 3.778 |
| 32 | 20250206 | 3.838 |
| 33 | 20250207 | 3.89 |
| 34 | 20250210 | 3.916 |
| 35 | 20250211 | 3.952 |
| 36 | 20250212 | 3.972 |
| 37 | 20250213 | 3.974 |
| 38 | 20250214 | 3.978 |
| 39 | 20250217 | 3.99 |
| 40 | 20250218 | 3.96 |
| 41 | 20250219 | 3.922 |
| 42 | 20250220 | 3.894 |
| 43 | 20250221 | 3.882 |
| 44 | 20250224 | 3.87 |
| 45 | 20250225 | 3.92 |
| 46 | 20250226 | 3.974 |
| 47 | 20250227 | 4.066 |
| 48 | 20250228 | 4.154 |
| 49 | 20250303 | 4.198 |
| 50 | 20250304 | 4.202 |
| 51 | 20250305 | 4.192 |
| 52 | 20250306 | 4.142 |
| 53 | 20250307 | 4.094 |
| 54 | 20250310 | 4.108 |
| 55 | 20250311 | 4.13 |
| 56 | 20250312 | 4.162 |
| 57 | 20250313 | 4.198 |
| 58 | 20250314 | 4.236 |
| 59 | 20250317 | 4.294 |
| 60 | 20250318 | 4.388 |
| 61 | 20250319 | 4.484 |
| 62 | 20250320 | 4.622 |
| 63 | 20250321 | 4.718 |
| 64 | 20250324 | 4.764 |
| 65 | 20250325 | 4.76 |
| 66 | 20250326 | 4.758 |
| 67 | 20250327 | 4.692 |
| 68 | 20250328 | 4.652 |
| 69 | 20250331 | 4.666 |
| 70 | 20250401 | 4.734 |
| 71 | 20250402 | 4.848 |
| 72 | 20250403 | 5.03 |
| 73 | 20250407 | 5.17 |
| 74 | 20250408 | 5.212 |
| 75 | 20250409 | 5.156 |
| 76 | 20250410 | 5.098 |
| 77 | 20250411 | 5.038 |
| 78 | 20250414 | 5.086 |
| 79 | 20250415 | 5.24 |
| 80 | 20250416 | 5.502 |
| 81 | 20250417 | 5.776 |
| 82 | 20250418 | 6.01 |
| 83 | 20250421 | 6.256 |
| 84 | 20250422 | 6.516 |
| 85 | 20250423 | 6.788 |
| 86 | 20250424 | 7.074 |
| 87 | 20250425 | 7.428 |
| 88 | 20250428 | 7.8 |
| 89 | 20250429 | 8.19 |
| 90 | 20250430 | 8.51 |
| 91 | 20250506 | 8.846 |
| 92 | 20250507 | 9.198 |
| 93 | 20250508 | 9.568 |
| 94 | 20250509 | 9.956 |
| 95 | 20250512 | 10.454 |
| 96 | 20250513 | 10.978 |
| 97 | 20250514 | 11.528 |
| 98 | 20250515 | 12.1 |
| 99 | 20250516 | 12.548 |
| 100 | 20250519 | 13.018 |
| 101 | 20250520 | 13.51 |
| 102 | 20250521 | 13.882 |
| 103 | 20250522 | 14.132 |
| 104 | 20250523 | 14.402 |
| 105 | 20250526 | 14.686 |
| 106 | 20250527 | 14.984 |
| 107 | 20250528 | 15.394 |
| 108 | 20250529 | 15.638 |
| 109 | 20250530 | 15.75 |
| 110 | 20250603 | 15.756 |
| 111 | 20250604 | 15.494 |
| 112 | 20250605 | 14.972 |
| 113 | 20250606 | 14.576 |
| 114 | 20250609 | 14.402 |
| 115 | 20250610 | 14.318 |
| 116 | 20250611 | 14.498 |
| 117 | 20250612 | 14.982 |
| 118 | 20250613 | 15.67 |
| 119 | 20250616 | 16.44 |
| 120 | 20250617 | 16.904 |
| 121 | 20250618 | 17.138 |
| 122 | 20250619 | 17.124 |
| 123 | 20250620 | 17.11 |
| 124 | 20250623 | 16.752 |
| 125 | 20250624 | 16.616 |
| 126 | 20250625 | 16.728 |
| 127 | 20250626 | 16.822 |
| 128 | 20250627 | 16.694 |
| 129 | 20250630 | 16.676 |
| 130 | 20250701 | 16.734 |
| 131 | 20250702 | 16.584 |
| 132 | 20250703 | 16.444 |
| 133 | 20250704 | 16.302 |
| 134 | 20250707 | 16.226 |
| 135 | 20250708 | 16.186 |
| 136 | 20250709 | 16.354 |
| 137 | 20250710 | 16.796 |
| 138 | 20250711 | 17.482 |
| 139 | 20250714 | 17.972 |
| 140 | 20250715 | 18.128 |
| 141 | 20250716 | 18.196 |
| 142 | 20250717 | 18.08 |
| 143 | 20250718 | 17.782 |
| 144 | 20250721 | 17.854 |
| 145 | 20250722 | 18.22 |
| 146 | 20250723 | 18.622 |
| 147 | 20250724 | 18.926 |
| 148 | 20250725 | 19.246 |
| 149 | 20250728 | 19.34 |
| 150 | 20250729 | 19.306 |
| 151 | 20250730 | 19.134 |
| 152 | 20250731 | 19.162 |
| 153 | 20250801 | 19.366 |
| 154 | 20250804 | 19.822 |
| 155 | 20250805 | 20.502 |
| 156 | 20250806 | 21.43 |
| 157 | 20250807 | 22.502 |
| 158 | 20250808 | 23.628 |
| 159 | 20250811 | 24.666 |
| 160 | 20250812 | 25.26 |
| 161 | 20250813 | 25.376 |
| 162 | 20250814 | 25.424 |
| 163 | 20250815 | 25.226 |
| 164 | 20250818 | 25.084 |
| 165 | 20250819 | 25.396 |
| 166 | 20250820 | 26.232 |
| 167 | 20250821 | 27.09 |
| 168 | 20250822 | 28.062 |
| 169 | 20250825 | 28.596 |
| 170 | 20250826 | 28.666 |
| 171 | 20250827 | 28.74 |
| 172 | 20250828 | 28.656 |
| 173 | 20250829 | 28.508 |
| 174 | 20250901 | 28.562 |
| 175 | 20250902 | 28.696 |
| 176 | 20250903 | 28.556 |
| 177 | 20250904 | 28.324 |
| 178 | 20250905 | 28.044 |
| 179 | 20250908 | 28.106 |
| 180 | 20250909 | 28.62 |
| 181 | 20250910 | 29.44 |
| 182 | 20250911 | 30.0 |
| 183 | 20250912 | 30.8 |
| 184 | 20250915 | 31.64 |
| 185 | 20250916 | 32.522 |
| 186 | 20250917 | 33.448 |
| 187 | 20250918 | 35.058 |
| 188 | 20250919 | 36.458 |
| 189 | 20250922 | 37.57 |
| 190 | 20250923 | 38.268 |
| 191 | 20250924 | 38.806 |
| 192 | 20250925 | 38.964 |
| 193 | 20250926 | 39.482 |
| 194 | 20250929 | 39.556 |
| 195 | 20250930 | 39.318 |
| 196 | 20251009 | 38.52 |
| 197 | 20251010 | 37.384 |
| 198 | 20251013 | 36.112 |
| 199 | 20251014 | 35.524 |
| 200 | 20251015 | 35.692 |
| 201 | 20251016 | 36.38 |
| 202 | 20251017 | 37.196 |
| 203 | 20251020 | 37.65 |
| 204 | 20251021 | 37.462 |
| 205 | 20251022 | 37.064 |
| 206 | 20251023 | 36.69 |
| 207 | 20251024 | 36.472 |
| 208 | 20251027 | 36.106 |
| 209 | 20251028 | 36.162 |
| 210 | 20251029 | 35.796 |
| 211 | 20251030 | 35.182 |
| 212 | 20251031 | 34.674 |
| 213 | 20251103 | 34.496 |
| 214 | 20251104 | 34.614 |
| 215 | 20251105 | 35.332 |
| 216 | 20251106 | 36.094 |
| 217 | 20251107 | 36.832 |
| 218 | 20251110 | 37.292 |
| 219 | 20251111 | 37.424 |
| 220 | 20251112 | 37.172 |
| 221 | 20251113 | 36.784 |
| 222 | 20251114 | 36.5 |
| 223 | 20251117 | 36.052 |
| 224 | 20251118 | 35.682 |
| 225 | 20251119 | 35.714 |
| 226 | 20251120 | 35.902 |
| 227 | 20251121 | 35.624 |
| 228 | 20251124 | 35.822 |
| 229 | 20251125 | 36.166 |
| 230 | 20251126 | 36.068 |
| 231 | 20251127 | 35.762 |
| 232 | 20251128 | 35.862 |
| 233 | 20251201 | 35.948 |
| 234 | 20251202 | 35.846 |
| 235 | 20251203 | 35.856 |
| 236 | 20251204 | 35.976 |
| 237 | 20251205 | 35.89 |
| 238 | 20251208 | 35.624 |
| 239 | 20251209 | 34.96 |
| 240 | 20251210 | 34.262 |
| 241 | 20251211 | 33.352 |
| 242 | 20251212 | 32.296 |
| 243 | 20251215 | 31.024 |
| 244 | 20251216 | 29.814 |
| 245 | 20251217 | 28.35 |
| 246 | 20251218 | 27.28 |
| 247 | 20251219 | 26.448 |
| 248 | 20251222 | 26.17 |
| 249 | 20251223 | 26.444 |
| 250 | 20251224 | 27.268 |
| 251 | 20251225 | 28.314 |
| 252 | 20251226 | 29.73 |
| 253 | 20251229 | 30.814 |
| 254 | 20251230 | 31.304 |
| 255 | 20251231 | 31.206 |
| 256 | 20260105 | 30.522 |
| 257 | 20260106 | 29.804 |
| 258 | 20260107 | 29.454 |
| 259 | 20260108 | 29.164 |
| 260 | 20260109 | 29.25 |
| 261 | 20260112 | 29.564 |
| 262 | 20260113 | 29.36 |
| 263 | 20260114 | 28.78 |
| 264 | 20260115 | 28.524 |
| 265 | 20260116 | 28.15 |
| 266 | 20260119 | 27.842 |
| 267 | 20260120 | 28.052 |
| 268 | 20260121 | 28.508 |
| 269 | 20260122 | 28.82 |
| 270 | 20260123 | 29.318 |
| 271 | 20260126 | 29.51 |
| 272 | 20260127 | 29.242 |
| 273 | 20260128 | 28.896 |
| 274 | 20260129 | 28.534 |
| 275 | 20260130 | 28.018 |
| 276 | 20260202 | 27.528 |
| 277 | 20260203 | 27.13 |
| 278 | 20260204 | 26.906 |
| 279 | 20260205 | 26.774 |
| 280 | 20260206 | 26.682 |
| 281 | 20260209 | 26.72 |
| 282 | 20260210 | 26.818 |
| 283 | 20260211 | 26.536 |
| 284 | 20260212 | 26.198 |
| 285 | 20260213 | 26.09 |
| 286 | 20260224 | 26.394 |
| 287 | 20260225 | 26.932 |
| 288 | 20260226 | 27.416 |
| 289 | 20260227 | 27.9 |
| 290 | 20260302 | 28.184 |
| 291 | 20260303 | 28.094 |
| 292 | 20260304 | 27.86 |
| 293 | 20260305 | 28.014 |
| 294 | 20260306 | 28.082 |
| 295 | 20260309 | 28.084 |
| 296 | 20260310 | 28.262 |
| 297 | 20260311 | 28.416 |
| 298 | 20260312 | 28.182 |
| 299 | 20260313 | 27.998 |
| 300 | 20260316 | 27.656 |
| 301 | 20260317 | 27.266 |
| 302 | 20260318 | 26.794 |
| 303 | 20260319 | 26.562 |
| 304 | 20260320 | 26.32 |
| 305 | 20260323 | 26.026 |
| 306 | 20260324 | 25.96 |
| 307 | 20260325 | 25.932 |
| 308 | 20260326 | 25.724 |
| 309 | 20260327 | 25.698 |
| 310 | 20260330 | 26.104 |
| 311 | 20260331 | 26.188 |
| 312 | 20260401 | 26.288 |
| 313 | 20260402 | 26.472 |
| 314 | 20260403 | 26.576 |
| 315 | 20260407 | 26.524 |
| 316 | 20260408 | 26.58 |
| 317 | 20260409 | 26.546 |
| 318 | 20260410 | 26.562 |
| 319 | 20260413 | 26.486 |
| 320 | 20260414 | 26.348 |
| 321 | 20260415 | 26.184 |
| 322 | 20260416 | 26.146 |
| 323 | 20260417 | 26.16 |
| 324 | 20260420 | 26.54 |
| 325 | 20260421 | 27.208 |
| 326 | 20260422 | 28.152 |
| 327 | 20260423 | 29.238 |
| 328 | 20260424 | 29.938 |
| 329 | 20260427 | 30.672 |
| 330 | 20260428 | 31.442 |
| 331 | 20260429 | 32.26 |
| 332 | 20260430 | 33.24 |
| 333 | 20260506 | 34.902 |
| 334 | 20260507 | 36.648 |
| 335 | 20260508 | 38.482 |
| 336 | 20260511 | 40.408 |
| 337 | 20260512 | 42.43 |
| 338 | 20260513 | 43.672 |
| 339 | 20260514 | 44.976 |
| 340 | 20260515 | 45.488 |
| 341 | 20260518 | 45.128 |
| 342 | 20260519 | 43.898 |
| 343 | 20260520 | 43.044 |
| 344 | 20260521 | 41.616 |
| 345 | 20260522 | 40.902 |
| 346 | 20260525 | 40.466 |
| 347 | 20260526 | 40.41 |
| 348 | 20260527 | 40.134 |
| 349 | 20260528 | 40.376 |
| 350 | 20260529 | 40.702 |
| 351 | 20260601 | 41.36 |
| 352 | 20260602 | 41.652 |
| 353 | 20260603 | 42.2 |
| 354 | 20260604 | 42.086 |
| 355 | 20260605 | 41.376 |
| 356 | 20260608 | 40.332 |
| 357 | 20260609 | 39.89 |
| 358 | 20260610 | 39.17 |
| 359 | 20260611 | 39.08 |
| 360 | 20260612 | 39.2 |
| 361 | 20260615 | 39.608 |
| 362 | 20260616 | 39.844 |
| 363 | 20260617 | 40.498 |
| 364 | 20260618 | 41.074 |
| 365 | 20260622 | 41.85 |
| 366 | 20260623 | 42.948 |
| 367 | 20260624 | 44.488 |
| 368 | 20260625 | 45.89 |
| 369 | 20260626 | 46.736 |
| 370 | 20260629 | 46.418 |
| 371 | 20260630 | 45.704 |
| 372 | 20260701 | 45.086 |
| 373 | 20260702 | 44.358 |
| 374 | 20260703 | 44.314 |
| 375 | 20260706 | 45.764 |
| 376 | 20260707 | 46.774 |
| 377 | 20260708 | 46.734 |
| 378 | 20260709 | 46.91 |
| 379 | 20260710 | 46.162 |
| 380 | 20260713 | 44.822 |
| 381 | 20260714 | 44.412 |
| 382 | 20260715 | 43.586 |
| 383 | 20260716 | 41.836 |
| 384 | 20260717 | 40.29 |
| 385 | 20260720 | 38.318 |
| 386 | 20260721 | 36.018 |
| 387 | 20260722 | 34.628 |
| 388 | 20260723 | 34.0 |
| 389 | 20260724 | 33.62 |
| 390 | 20260727 | 33.81 |
| 391 | 20260728 | 33.55 |
| 392 | 20260729 | 33.094 |
| 393 | 20260730 | 32.06 |
| 394 | 20260731 | 31.18 |
| 395 | 20260803 | 30.088 |
| 396 | 20260804 | 29.812 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 4.02 |
| 2 | 20241224 | 3.977 |
| 3 | 20241225 | 3.903 |
| 4 | 20241226 | 3.825 |
| 5 | 20241227 | 3.768 |
| 6 | 20241230 | 3.717 |
| 7 | 20241231 | 3.687 |
| 8 | 20250102 | 3.665 |
| 9 | 20250103 | 3.661 |
| 10 | 20250106 | 3.633 |
| 11 | 20250107 | 3.624 |
| 12 | 20250108 | 3.625 |
| 13 | 20250109 | 3.638 |
| 14 | 20250110 | 3.675 |
| 15 | 20250113 | 3.717 |
| 16 | 20250114 | 3.764 |
| 17 | 20250115 | 3.795 |
| 18 | 20250116 | 3.829 |
| 19 | 20250117 | 3.832 |
| 20 | 20250120 | 3.842 |
| 21 | 20250121 | 3.85 |
| 22 | 20250122 | 3.853 |
| 23 | 20250123 | 3.858 |
| 24 | 20250124 | 3.856 |
| 25 | 20250127 | 3.847 |
| 26 | 20250205 | 3.847 |
| 27 | 20250206 | 3.86 |
| 28 | 20250207 | 3.846 |
| 29 | 20250210 | 3.842 |
| 30 | 20250211 | 3.855 |
| 31 | 20250212 | 3.875 |
| 32 | 20250213 | 3.906 |
| 33 | 20250214 | 3.934 |
| 34 | 20250217 | 3.953 |
| 35 | 20250218 | 3.956 |
| 36 | 20250219 | 3.947 |
| 37 | 20250220 | 3.934 |
| 38 | 20250221 | 3.93 |
| 39 | 20250224 | 3.93 |
| 40 | 20250225 | 3.94 |
| 41 | 20250226 | 3.948 |
| 42 | 20250227 | 3.98 |
| 43 | 20250228 | 4.018 |
| 44 | 20250303 | 4.034 |
| 45 | 20250304 | 4.061 |
| 46 | 20250305 | 4.083 |
| 47 | 20250306 | 4.104 |
| 48 | 20250307 | 4.124 |
| 49 | 20250310 | 4.153 |
| 50 | 20250311 | 4.166 |
| 51 | 20250312 | 4.177 |
| 52 | 20250313 | 4.17 |
| 53 | 20250314 | 4.165 |
| 54 | 20250317 | 4.201 |
| 55 | 20250318 | 4.259 |
| 56 | 20250319 | 4.323 |
| 57 | 20250320 | 4.41 |
| 58 | 20250321 | 4.477 |
| 59 | 20250324 | 4.529 |
| 60 | 20250325 | 4.574 |
| 61 | 20250326 | 4.621 |
| 62 | 20250327 | 4.657 |
| 63 | 20250328 | 4.685 |
| 64 | 20250331 | 4.715 |
| 65 | 20250401 | 4.747 |
| 66 | 20250402 | 4.803 |
| 67 | 20250403 | 4.861 |
| 68 | 20250407 | 4.911 |
| 69 | 20250408 | 4.939 |
| 70 | 20250409 | 4.945 |
| 71 | 20250410 | 4.973 |
| 72 | 20250411 | 5.034 |
| 73 | 20250414 | 5.128 |
| 74 | 20250415 | 5.226 |
| 75 | 20250416 | 5.329 |
| 76 | 20250417 | 5.437 |
| 77 | 20250418 | 5.524 |
| 78 | 20250421 | 5.671 |
| 79 | 20250422 | 5.878 |
| 80 | 20250423 | 6.145 |
| 81 | 20250424 | 6.425 |
| 82 | 20250425 | 6.719 |
| 83 | 20250428 | 7.028 |
| 84 | 20250429 | 7.353 |
| 85 | 20250430 | 7.649 |
| 86 | 20250506 | 7.96 |
| 87 | 20250507 | 8.313 |
| 88 | 20250508 | 8.684 |
| 89 | 20250509 | 9.073 |
| 90 | 20250512 | 9.482 |
| 91 | 20250513 | 9.912 |
| 92 | 20250514 | 10.363 |
| 93 | 20250515 | 10.834 |
| 94 | 20250516 | 11.252 |
| 95 | 20250519 | 11.736 |
| 96 | 20250520 | 12.244 |
| 97 | 20250521 | 12.705 |
| 98 | 20250522 | 13.116 |
| 99 | 20250523 | 13.475 |
| 100 | 20250526 | 13.852 |
| 101 | 20250527 | 14.247 |
| 102 | 20250528 | 14.638 |
| 103 | 20250529 | 14.885 |
| 104 | 20250530 | 15.076 |
| 105 | 20250603 | 15.221 |
| 106 | 20250604 | 15.239 |
| 107 | 20250605 | 15.183 |
| 108 | 20250606 | 15.107 |
| 109 | 20250609 | 15.076 |
| 110 | 20250610 | 15.037 |
| 111 | 20250611 | 14.996 |
| 112 | 20250612 | 14.977 |
| 113 | 20250613 | 15.123 |
| 114 | 20250616 | 15.421 |
| 115 | 20250617 | 15.611 |
| 116 | 20250618 | 15.818 |
| 117 | 20250619 | 16.053 |
| 118 | 20250620 | 16.39 |
| 119 | 20250623 | 16.596 |
| 120 | 20250624 | 16.76 |
| 121 | 20250625 | 16.933 |
| 122 | 20250626 | 16.973 |
| 123 | 20250627 | 16.902 |
| 124 | 20250630 | 16.714 |
| 125 | 20250701 | 16.675 |
| 126 | 20250702 | 16.656 |
| 127 | 20250703 | 16.633 |
| 128 | 20250704 | 16.498 |
| 129 | 20250707 | 16.451 |
| 130 | 20250708 | 16.46 |
| 131 | 20250709 | 16.469 |
| 132 | 20250710 | 16.62 |
| 133 | 20250711 | 16.892 |
| 134 | 20250714 | 17.099 |
| 135 | 20250715 | 17.157 |
| 136 | 20250716 | 17.275 |
| 137 | 20250717 | 17.438 |
| 138 | 20250718 | 17.632 |
| 139 | 20250721 | 17.913 |
| 140 | 20250722 | 18.174 |
| 141 | 20250723 | 18.409 |
| 142 | 20250724 | 18.503 |
| 143 | 20250725 | 18.514 |
| 144 | 20250728 | 18.597 |
| 145 | 20250729 | 18.763 |
| 146 | 20250730 | 18.878 |
| 147 | 20250731 | 19.044 |
| 148 | 20250801 | 19.306 |
| 149 | 20250804 | 19.581 |
| 150 | 20250805 | 19.904 |
| 151 | 20250806 | 20.282 |
| 152 | 20250807 | 20.832 |
| 153 | 20250808 | 21.497 |
| 154 | 20250811 | 22.244 |
| 155 | 20250812 | 22.881 |
| 156 | 20250813 | 23.403 |
| 157 | 20250814 | 23.963 |
| 158 | 20250815 | 24.427 |
| 159 | 20250818 | 24.875 |
| 160 | 20250819 | 25.328 |
| 161 | 20250820 | 25.804 |
| 162 | 20250821 | 26.257 |
| 163 | 20250822 | 26.644 |
| 164 | 20250825 | 26.84 |
| 165 | 20250826 | 27.031 |
| 166 | 20250827 | 27.486 |
| 167 | 20250828 | 27.873 |
| 168 | 20250829 | 28.285 |
| 169 | 20250901 | 28.579 |
| 170 | 20250902 | 28.681 |
| 171 | 20250903 | 28.648 |
| 172 | 20250904 | 28.49 |
| 173 | 20250905 | 28.276 |
| 174 | 20250908 | 28.334 |
| 175 | 20250909 | 28.658 |
| 176 | 20250910 | 28.998 |
| 177 | 20250911 | 29.162 |
| 178 | 20250912 | 29.422 |
| 179 | 20250915 | 29.873 |
| 180 | 20250916 | 30.571 |
| 181 | 20250917 | 31.444 |
| 182 | 20250918 | 32.529 |
| 183 | 20250919 | 33.629 |
| 184 | 20250922 | 34.605 |
| 185 | 20250923 | 35.395 |
| 186 | 20250924 | 36.127 |
| 187 | 20250925 | 37.011 |
| 188 | 20250926 | 37.97 |
| 189 | 20250929 | 38.563 |
| 190 | 20250930 | 38.793 |
| 191 | 20251009 | 38.663 |
| 192 | 20251010 | 38.174 |
| 193 | 20251013 | 37.797 |
| 194 | 20251014 | 37.54 |
| 195 | 20251015 | 37.505 |
| 196 | 20251016 | 37.45 |
| 197 | 20251017 | 37.29 |
| 198 | 20251020 | 36.881 |
| 199 | 20251021 | 36.493 |
| 200 | 20251022 | 36.378 |
| 201 | 20251023 | 36.535 |
| 202 | 20251024 | 36.834 |
| 203 | 20251027 | 36.878 |
| 204 | 20251028 | 36.812 |
| 205 | 20251029 | 36.43 |
| 206 | 20251030 | 35.936 |
| 207 | 20251031 | 35.573 |
| 208 | 20251103 | 35.301 |
| 209 | 20251104 | 35.388 |
| 210 | 20251105 | 35.564 |
| 211 | 20251106 | 35.638 |
| 212 | 20251107 | 35.753 |
| 213 | 20251110 | 35.894 |
| 214 | 20251111 | 36.019 |
| 215 | 20251112 | 36.252 |
| 216 | 20251113 | 36.439 |
| 217 | 20251114 | 36.666 |
| 218 | 20251117 | 36.672 |
| 219 | 20251118 | 36.553 |
| 220 | 20251119 | 36.443 |
| 221 | 20251120 | 36.343 |
| 222 | 20251121 | 36.062 |
| 223 | 20251124 | 35.937 |
| 224 | 20251125 | 35.924 |
| 225 | 20251126 | 35.891 |
| 226 | 20251127 | 35.832 |
| 227 | 20251128 | 35.743 |
| 228 | 20251201 | 35.885 |
| 229 | 20251202 | 36.006 |
| 230 | 20251203 | 35.962 |
| 231 | 20251204 | 35.869 |
| 232 | 20251205 | 35.876 |
| 233 | 20251208 | 35.786 |
| 234 | 20251209 | 35.403 |
| 235 | 20251210 | 35.059 |
| 236 | 20251211 | 34.664 |
| 237 | 20251212 | 34.093 |
| 238 | 20251215 | 33.324 |
| 239 | 20251216 | 32.387 |
| 240 | 20251217 | 31.306 |
| 241 | 20251218 | 30.316 |
| 242 | 20251219 | 29.372 |
| 243 | 20251222 | 28.597 |
| 244 | 20251223 | 28.129 |
| 245 | 20251224 | 27.809 |
| 246 | 20251225 | 27.797 |
| 247 | 20251226 | 28.089 |
| 248 | 20251229 | 28.492 |
| 249 | 20251230 | 28.874 |
| 250 | 20251231 | 29.237 |
| 251 | 20260105 | 29.418 |
| 252 | 20260106 | 29.767 |
| 253 | 20260107 | 30.134 |
| 254 | 20260108 | 30.234 |
| 255 | 20260109 | 30.228 |
| 256 | 20260112 | 30.043 |
| 257 | 20260113 | 29.582 |
| 258 | 20260114 | 29.117 |
| 259 | 20260115 | 28.844 |
| 260 | 20260116 | 28.7 |
| 261 | 20260119 | 28.703 |
| 262 | 20260120 | 28.706 |
| 263 | 20260121 | 28.644 |
| 264 | 20260122 | 28.672 |
| 265 | 20260123 | 28.734 |
| 266 | 20260126 | 28.676 |
| 267 | 20260127 | 28.647 |
| 268 | 20260128 | 28.702 |
| 269 | 20260129 | 28.677 |
| 270 | 20260130 | 28.668 |
| 271 | 20260202 | 28.519 |
| 272 | 20260203 | 28.186 |
| 273 | 20260204 | 27.901 |
| 274 | 20260205 | 27.654 |
| 275 | 20260206 | 27.35 |
| 276 | 20260209 | 27.124 |
| 277 | 20260210 | 26.974 |
| 278 | 20260211 | 26.721 |
| 279 | 20260212 | 26.486 |
| 280 | 20260213 | 26.386 |
| 281 | 20260224 | 26.557 |
| 282 | 20260225 | 26.875 |
| 283 | 20260226 | 26.976 |
| 284 | 20260227 | 27.049 |
| 285 | 20260302 | 27.137 |
| 286 | 20260303 | 27.244 |
| 287 | 20260304 | 27.396 |
| 288 | 20260305 | 27.715 |
| 289 | 20260306 | 27.991 |
| 290 | 20260309 | 28.134 |
| 291 | 20260310 | 28.178 |
| 292 | 20260311 | 28.138 |
| 293 | 20260312 | 28.098 |
| 294 | 20260313 | 28.04 |
| 295 | 20260316 | 27.87 |
| 296 | 20260317 | 27.764 |
| 297 | 20260318 | 27.605 |
| 298 | 20260319 | 27.372 |
| 299 | 20260320 | 27.159 |
| 300 | 20260323 | 26.841 |
| 301 | 20260324 | 26.613 |
| 302 | 20260325 | 26.363 |
| 303 | 20260326 | 26.143 |
| 304 | 20260327 | 26.009 |
| 305 | 20260330 | 26.065 |
| 306 | 20260331 | 26.074 |
| 307 | 20260401 | 26.11 |
| 308 | 20260402 | 26.098 |
| 309 | 20260403 | 26.137 |
| 310 | 20260407 | 26.314 |
| 311 | 20260408 | 26.384 |
| 312 | 20260409 | 26.417 |
| 313 | 20260410 | 26.517 |
| 314 | 20260413 | 26.531 |
| 315 | 20260414 | 26.436 |
| 316 | 20260415 | 26.382 |
| 317 | 20260416 | 26.346 |
| 318 | 20260417 | 26.361 |
| 319 | 20260420 | 26.513 |
| 320 | 20260421 | 26.778 |
| 321 | 20260422 | 27.168 |
| 322 | 20260423 | 27.692 |
| 323 | 20260424 | 28.049 |
| 324 | 20260427 | 28.606 |
| 325 | 20260428 | 29.325 |
| 326 | 20260429 | 30.206 |
| 327 | 20260430 | 31.239 |
| 328 | 20260506 | 32.42 |
| 329 | 20260507 | 33.66 |
| 330 | 20260508 | 34.962 |
| 331 | 20260511 | 36.334 |
| 332 | 20260512 | 37.835 |
| 333 | 20260513 | 39.287 |
| 334 | 20260514 | 40.812 |
| 335 | 20260515 | 41.985 |
| 336 | 20260518 | 42.768 |
| 337 | 20260519 | 43.164 |
| 338 | 20260520 | 43.358 |
| 339 | 20260521 | 43.296 |
| 340 | 20260522 | 43.195 |
| 341 | 20260525 | 42.797 |
| 342 | 20260526 | 42.154 |
| 343 | 20260527 | 41.589 |
| 344 | 20260528 | 40.996 |
| 345 | 20260529 | 40.802 |
| 346 | 20260601 | 40.913 |
| 347 | 20260602 | 41.031 |
| 348 | 20260603 | 41.167 |
| 349 | 20260604 | 41.231 |
| 350 | 20260605 | 41.039 |
| 351 | 20260608 | 40.846 |
| 352 | 20260609 | 40.771 |
| 353 | 20260610 | 40.685 |
| 354 | 20260611 | 40.583 |
| 355 | 20260612 | 40.288 |
| 356 | 20260615 | 39.97 |
| 357 | 20260616 | 39.867 |
| 358 | 20260617 | 39.834 |
| 359 | 20260618 | 40.077 |
| 360 | 20260622 | 40.525 |
| 361 | 20260623 | 41.278 |
| 362 | 20260624 | 42.166 |
| 363 | 20260625 | 43.194 |
| 364 | 20260626 | 43.905 |
| 365 | 20260629 | 44.134 |
| 366 | 20260630 | 44.326 |
| 367 | 20260701 | 44.787 |
| 368 | 20260702 | 45.124 |
| 369 | 20260703 | 45.525 |
| 370 | 20260706 | 46.091 |
| 371 | 20260707 | 46.239 |
| 372 | 20260708 | 45.91 |
| 373 | 20260709 | 45.634 |
| 374 | 20260710 | 45.238 |
| 375 | 20260713 | 45.293 |
| 376 | 20260714 | 45.593 |
| 377 | 20260715 | 45.16 |
| 378 | 20260716 | 44.373 |
| 379 | 20260717 | 43.226 |
| 380 | 20260720 | 41.57 |
| 381 | 20260721 | 40.215 |
| 382 | 20260722 | 39.107 |
| 383 | 20260723 | 37.918 |
| 384 | 20260724 | 36.955 |
| 385 | 20260727 | 36.064 |
| 386 | 20260728 | 34.784 |
| 387 | 20260729 | 33.861 |
| 388 | 20260730 | 33.03 |
| 389 | 20260731 | 32.4 |
| 390 | 20260803 | 31.949 |
| 391 | 20260804 | 31.681 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 3.822 |
| 2 | 20250108 | 3.801 |
| 3 | 20250109 | 3.7705 |
| 4 | 20250110 | 3.75 |
| 5 | 20250113 | 3.7425 |
| 6 | 20250114 | 3.7405 |
| 7 | 20250115 | 3.741 |
| 8 | 20250116 | 3.747 |
| 9 | 20250117 | 3.7465 |
| 10 | 20250120 | 3.7375 |
| 11 | 20250121 | 3.737 |
| 12 | 20250122 | 3.739 |
| 13 | 20250123 | 3.748 |
| 14 | 20250124 | 3.7655 |
| 15 | 20250127 | 3.782 |
| 16 | 20250205 | 3.8055 |
| 17 | 20250206 | 3.8275 |
| 18 | 20250207 | 3.8375 |
| 19 | 20250210 | 3.837 |
| 20 | 20250211 | 3.8485 |
| 21 | 20250212 | 3.8625 |
| 22 | 20250213 | 3.8795 |
| 23 | 20250214 | 3.896 |
| 24 | 20250217 | 3.9045 |
| 25 | 20250218 | 3.9015 |
| 26 | 20250219 | 3.897 |
| 27 | 20250220 | 3.897 |
| 28 | 20250221 | 3.888 |
| 29 | 20250224 | 3.886 |
| 30 | 20250225 | 3.8975 |
| 31 | 20250226 | 3.9115 |
| 32 | 20250227 | 3.943 |
| 33 | 20250228 | 3.976 |
| 34 | 20250303 | 3.9935 |
| 35 | 20250304 | 4.0085 |
| 36 | 20250305 | 4.015 |
| 37 | 20250306 | 4.019 |
| 38 | 20250307 | 4.027 |
| 39 | 20250310 | 4.0415 |
| 40 | 20250311 | 4.053 |
| 41 | 20250312 | 4.0625 |
| 42 | 20250313 | 4.075 |
| 43 | 20250314 | 4.0915 |
| 44 | 20250317 | 4.1175 |
| 45 | 20250318 | 4.16 |
| 46 | 20250319 | 4.203 |
| 47 | 20250320 | 4.257 |
| 48 | 20250321 | 4.3005 |
| 49 | 20250324 | 4.341 |
| 50 | 20250325 | 4.37 |
| 51 | 20250326 | 4.399 |
| 52 | 20250327 | 4.4135 |
| 53 | 20250328 | 4.425 |
| 54 | 20250331 | 4.458 |
| 55 | 20250401 | 4.503 |
| 56 | 20250402 | 4.563 |
| 57 | 20250403 | 4.6355 |
| 58 | 20250407 | 4.694 |
| 59 | 20250408 | 4.734 |
| 60 | 20250409 | 4.7595 |
| 61 | 20250410 | 4.797 |
| 62 | 20250411 | 4.8455 |
| 63 | 20250414 | 4.9065 |
| 64 | 20250415 | 4.9705 |
| 65 | 20250416 | 5.038 |
| 66 | 20250417 | 5.12 |
| 67 | 20250418 | 5.1925 |
| 68 | 20250421 | 5.291 |
| 69 | 20250422 | 5.4085 |
| 70 | 20250423 | 5.545 |
| 71 | 20250424 | 5.699 |
| 72 | 20250425 | 5.8765 |
| 73 | 20250428 | 6.078 |
| 74 | 20250429 | 6.2895 |
| 75 | 20250430 | 6.489 |
| 76 | 20250506 | 6.6985 |
| 77 | 20250507 | 6.9185 |
| 78 | 20250508 | 7.1775 |
| 79 | 20250509 | 7.4755 |
| 80 | 20250512 | 7.8135 |
| 81 | 20250513 | 8.1685 |
| 82 | 20250514 | 8.541 |
| 83 | 20250515 | 8.931 |
| 84 | 20250516 | 9.3025 |
| 85 | 20250519 | 9.6925 |
| 86 | 20250520 | 10.102 |
| 87 | 20250521 | 10.509 |
| 88 | 20250522 | 10.9 |
| 89 | 20250523 | 11.274 |
| 90 | 20250526 | 11.667 |
| 91 | 20250527 | 12.0795 |
| 92 | 20250528 | 12.5005 |
| 93 | 20250529 | 12.8595 |
| 94 | 20250530 | 13.164 |
| 95 | 20250603 | 13.4785 |
| 96 | 20250604 | 13.7415 |
| 97 | 20250605 | 13.944 |
| 98 | 20250606 | 14.1115 |
| 99 | 20250609 | 14.2755 |
| 100 | 20250610 | 14.4445 |
| 101 | 20250611 | 14.6215 |
| 102 | 20250612 | 14.8075 |
| 103 | 20250613 | 15.004 |
| 104 | 20250616 | 15.2485 |
| 105 | 20250617 | 15.416 |
| 106 | 20250618 | 15.5285 |
| 107 | 20250619 | 15.618 |
| 108 | 20250620 | 15.7485 |
| 109 | 20250623 | 15.836 |
| 110 | 20250624 | 15.8985 |
| 111 | 20250625 | 15.9645 |
| 112 | 20250626 | 15.975 |
| 113 | 20250627 | 16.0125 |
| 114 | 20250630 | 16.0675 |
| 115 | 20250701 | 16.143 |
| 116 | 20250702 | 16.237 |
| 117 | 20250703 | 16.343 |
| 118 | 20250704 | 16.444 |
| 119 | 20250707 | 16.5235 |
| 120 | 20250708 | 16.61 |
| 121 | 20250709 | 16.701 |
| 122 | 20250710 | 16.7965 |
| 123 | 20250711 | 16.897 |
| 124 | 20250714 | 16.9065 |
| 125 | 20250715 | 16.916 |
| 126 | 20250716 | 16.9655 |
| 127 | 20250717 | 17.0355 |
| 128 | 20250718 | 17.065 |
| 129 | 20250721 | 17.182 |
| 130 | 20250722 | 17.317 |
| 131 | 20250723 | 17.439 |
| 132 | 20250724 | 17.5615 |
| 133 | 20250725 | 17.703 |
| 134 | 20250728 | 17.848 |
| 135 | 20250729 | 17.96 |
| 136 | 20250730 | 18.0765 |
| 137 | 20250731 | 18.241 |
| 138 | 20250801 | 18.469 |
| 139 | 20250804 | 18.747 |
| 140 | 20250805 | 19.039 |
| 141 | 20250806 | 19.3455 |
| 142 | 20250807 | 19.6675 |
| 143 | 20250808 | 20.0055 |
| 144 | 20250811 | 20.4205 |
| 145 | 20250812 | 20.822 |
| 146 | 20250813 | 21.1405 |
| 147 | 20250814 | 21.5035 |
| 148 | 20250815 | 21.8665 |
| 149 | 20250818 | 22.228 |
| 150 | 20250819 | 22.616 |
| 151 | 20250820 | 23.043 |
| 152 | 20250821 | 23.5445 |
| 153 | 20250822 | 24.0705 |
| 154 | 20250825 | 24.542 |
| 155 | 20250826 | 24.956 |
| 156 | 20250827 | 25.4445 |
| 157 | 20250828 | 25.918 |
| 158 | 20250829 | 26.356 |
| 159 | 20250901 | 26.727 |
| 160 | 20250902 | 27.0045 |
| 161 | 20250903 | 27.226 |
| 162 | 20250904 | 27.3735 |
| 163 | 20250905 | 27.46 |
| 164 | 20250908 | 27.587 |
| 165 | 20250909 | 27.8445 |
| 166 | 20250910 | 28.242 |
| 167 | 20250911 | 28.5175 |
| 168 | 20250912 | 28.8535 |
| 169 | 20250915 | 29.226 |
| 170 | 20250916 | 29.626 |
| 171 | 20250917 | 30.046 |
| 172 | 20250918 | 30.5095 |
| 173 | 20250919 | 30.9525 |
| 174 | 20250922 | 31.4695 |
| 175 | 20250923 | 32.0265 |
| 176 | 20250924 | 32.5625 |
| 177 | 20250925 | 33.0865 |
| 178 | 20250926 | 33.696 |
| 179 | 20250929 | 34.218 |
| 180 | 20250930 | 34.682 |
| 181 | 20251009 | 35.0535 |
| 182 | 20251010 | 35.3515 |
| 183 | 20251013 | 35.713 |
| 184 | 20251014 | 36.0725 |
| 185 | 20251015 | 36.45 |
| 186 | 20251016 | 36.7885 |
| 187 | 20251017 | 37.1505 |
| 188 | 20251020 | 37.4255 |
| 189 | 20251021 | 37.528 |
| 190 | 20251022 | 37.5855 |
| 191 | 20251023 | 37.599 |
| 192 | 20251024 | 37.504 |
| 193 | 20251027 | 37.3375 |
| 194 | 20251028 | 37.176 |
| 195 | 20251029 | 36.9675 |
| 196 | 20251030 | 36.693 |
| 197 | 20251031 | 36.4315 |
| 198 | 20251103 | 36.091 |
| 199 | 20251104 | 35.9405 |
| 200 | 20251105 | 35.971 |
| 201 | 20251106 | 36.0865 |
| 202 | 20251107 | 36.2935 |
| 203 | 20251110 | 36.386 |
| 204 | 20251111 | 36.4155 |
| 205 | 20251112 | 36.341 |
| 206 | 20251113 | 36.1875 |
| 207 | 20251114 | 36.1195 |
| 208 | 20251117 | 35.9865 |
| 209 | 20251118 | 35.9705 |
| 210 | 20251119 | 36.0035 |
| 211 | 20251120 | 35.9905 |
| 212 | 20251121 | 35.9075 |
| 213 | 20251124 | 35.9155 |
| 214 | 20251125 | 35.9715 |
| 215 | 20251126 | 36.0715 |
| 216 | 20251127 | 36.1355 |
| 217 | 20251128 | 36.2045 |
| 218 | 20251201 | 36.2785 |
| 219 | 20251202 | 36.2795 |
| 220 | 20251203 | 36.2025 |
| 221 | 20251204 | 36.106 |
| 222 | 20251205 | 35.969 |
| 223 | 20251208 | 35.8615 |
| 224 | 20251209 | 35.6635 |
| 225 | 20251210 | 35.475 |
| 226 | 20251211 | 35.248 |
| 227 | 20251212 | 34.918 |
| 228 | 20251215 | 34.6045 |
| 229 | 20251216 | 34.1965 |
| 230 | 20251217 | 33.634 |
| 231 | 20251218 | 33.0925 |
| 232 | 20251219 | 32.624 |
| 233 | 20251222 | 32.1915 |
| 234 | 20251223 | 31.766 |
| 235 | 20251224 | 31.434 |
| 236 | 20251225 | 31.2305 |
| 237 | 20251226 | 31.091 |
| 238 | 20251229 | 30.908 |
| 239 | 20251230 | 30.6305 |
| 240 | 20251231 | 30.2715 |
| 241 | 20260105 | 29.867 |
| 242 | 20260106 | 29.5695 |
| 243 | 20260107 | 29.3655 |
| 244 | 20260108 | 29.1815 |
| 245 | 20260109 | 29.0185 |
| 246 | 20260112 | 28.92 |
| 247 | 20260113 | 28.8355 |
| 248 | 20260114 | 28.8045 |
| 249 | 20260115 | 28.859 |
| 250 | 20260116 | 28.9685 |
| 251 | 20260119 | 29.0605 |
| 252 | 20260120 | 29.2365 |
| 253 | 20260121 | 29.389 |
| 254 | 20260122 | 29.453 |
| 255 | 20260123 | 29.481 |
| 256 | 20260126 | 29.3595 |
| 257 | 20260127 | 29.1145 |
| 258 | 20260128 | 28.9095 |
| 259 | 20260129 | 28.7605 |
| 260 | 20260130 | 28.684 |
| 261 | 20260202 | 28.611 |
| 262 | 20260203 | 28.446 |
| 263 | 20260204 | 28.2725 |
| 264 | 20260205 | 28.163 |
| 265 | 20260206 | 28.042 |
| 266 | 20260209 | 27.9 |
| 267 | 20260210 | 27.8105 |
| 268 | 20260211 | 27.7115 |
| 269 | 20260212 | 27.5815 |
| 270 | 20260213 | 27.527 |
| 271 | 20260224 | 27.538 |
| 272 | 20260225 | 27.5305 |
| 273 | 20260226 | 27.4385 |
| 274 | 20260227 | 27.3515 |
| 275 | 20260302 | 27.2435 |
| 276 | 20260303 | 27.184 |
| 277 | 20260304 | 27.185 |
| 278 | 20260305 | 27.218 |
| 279 | 20260306 | 27.2385 |
| 280 | 20260309 | 27.26 |
| 281 | 20260310 | 27.3675 |
| 282 | 20260311 | 27.5065 |
| 283 | 20260312 | 27.537 |
| 284 | 20260313 | 27.5445 |
| 285 | 20260316 | 27.5035 |
| 286 | 20260317 | 27.504 |
| 287 | 20260318 | 27.5005 |
| 288 | 20260319 | 27.5435 |
| 289 | 20260320 | 27.575 |
| 290 | 20260323 | 27.4875 |
| 291 | 20260324 | 27.3955 |
| 292 | 20260325 | 27.2505 |
| 293 | 20260326 | 27.1205 |
| 294 | 20260327 | 27.0245 |
| 295 | 20260330 | 26.9675 |
| 296 | 20260331 | 26.919 |
| 297 | 20260401 | 26.8575 |
| 298 | 20260402 | 26.735 |
| 299 | 20260403 | 26.648 |
| 300 | 20260407 | 26.5775 |
| 301 | 20260408 | 26.4985 |
| 302 | 20260409 | 26.39 |
| 303 | 20260410 | 26.33 |
| 304 | 20260413 | 26.27 |
| 305 | 20260414 | 26.2505 |
| 306 | 20260415 | 26.228 |
| 307 | 20260416 | 26.228 |
| 308 | 20260417 | 26.2295 |
| 309 | 20260420 | 26.325 |
| 310 | 20260421 | 26.546 |
| 311 | 20260422 | 26.776 |
| 312 | 20260423 | 27.0545 |
| 313 | 20260424 | 27.283 |
| 314 | 20260427 | 27.5685 |
| 315 | 20260428 | 27.8805 |
| 316 | 20260429 | 28.294 |
| 317 | 20260430 | 28.7925 |
| 318 | 20260506 | 29.3905 |
| 319 | 20260507 | 30.0865 |
| 320 | 20260508 | 30.87 |
| 321 | 20260511 | 31.751 |
| 322 | 20260512 | 32.7635 |
| 323 | 20260513 | 33.668 |
| 324 | 20260514 | 34.709 |
| 325 | 20260515 | 35.655 |
| 326 | 20260518 | 36.487 |
| 327 | 20260519 | 37.2015 |
| 328 | 20260520 | 37.889 |
| 329 | 20260521 | 38.478 |
| 330 | 20260522 | 39.0785 |
| 331 | 20260525 | 39.5655 |
| 332 | 20260526 | 39.9945 |
| 333 | 20260527 | 40.438 |
| 334 | 20260528 | 40.904 |
| 335 | 20260529 | 41.3935 |
| 336 | 20260601 | 41.8405 |
| 337 | 20260602 | 42.0975 |
| 338 | 20260603 | 42.2625 |
| 339 | 20260604 | 42.2635 |
| 340 | 20260605 | 42.117 |
| 341 | 20260608 | 41.8215 |
| 342 | 20260609 | 41.4625 |
| 343 | 20260610 | 41.137 |
| 344 | 20260611 | 40.7895 |
| 345 | 20260612 | 40.545 |
| 346 | 20260615 | 40.4415 |
| 347 | 20260616 | 40.449 |
| 348 | 20260617 | 40.5005 |
| 349 | 20260618 | 40.654 |
| 350 | 20260622 | 40.782 |
| 351 | 20260623 | 41.062 |
| 352 | 20260624 | 41.4685 |
| 353 | 20260625 | 41.9395 |
| 354 | 20260626 | 42.244 |
| 355 | 20260629 | 42.211 |
| 356 | 20260630 | 42.148 |
| 357 | 20260701 | 42.327 |
| 358 | 20260702 | 42.479 |
| 359 | 20260703 | 42.801 |
| 360 | 20260706 | 43.308 |
| 361 | 20260707 | 43.7585 |
| 362 | 20260708 | 44.038 |
| 363 | 20260709 | 44.414 |
| 364 | 20260710 | 44.5715 |
| 365 | 20260713 | 44.7135 |
| 366 | 20260714 | 44.9595 |
| 367 | 20260715 | 44.9735 |
| 368 | 20260716 | 44.7485 |
| 369 | 20260717 | 44.3755 |
| 370 | 20260720 | 43.8305 |
| 371 | 20260721 | 43.227 |
| 372 | 20260722 | 42.5085 |
| 373 | 20260723 | 41.776 |
| 374 | 20260724 | 41.0965 |
| 375 | 20260727 | 40.6785 |
| 376 | 20260728 | 40.1885 |
| 377 | 20260729 | 39.5105 |
| 378 | 20260730 | 38.7015 |
| 379 | 20260731 | 37.813 |
| 380 | 20260803 | 36.7595 |
| 381 | 20260804 | 35.948 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 3.9157 |
| 2 | 20250313 | 3.9185 |
| 3 | 20250314 | 3.9193 |
| 4 | 20250317 | 3.924 |
| 5 | 20250318 | 3.9347 |
| 6 | 20250319 | 3.9468 |
| 7 | 20250320 | 3.965 |
| 8 | 20250321 | 3.9785 |
| 9 | 20250324 | 3.9912 |
| 10 | 20250325 | 4.0017 |
| 11 | 20250326 | 4.0158 |
| 12 | 20250327 | 4.0318 |
| 13 | 20250328 | 4.0497 |
| 14 | 20250331 | 4.0723 |
| 15 | 20250401 | 4.0978 |
| 16 | 20250402 | 4.1278 |
| 17 | 20250403 | 4.1607 |
| 18 | 20250407 | 4.1862 |
| 19 | 20250408 | 4.2042 |
| 20 | 20250409 | 4.2203 |
| 21 | 20250410 | 4.2407 |
| 22 | 20250411 | 4.2667 |
| 23 | 20250414 | 4.298 |
| 24 | 20250415 | 4.3308 |
| 25 | 20250416 | 4.3665 |
| 26 | 20250417 | 4.4067 |
| 27 | 20250418 | 4.4488 |
| 28 | 20250421 | 4.4932 |
| 29 | 20250422 | 4.5452 |
| 30 | 20250423 | 4.6042 |
| 31 | 20250424 | 4.6698 |
| 32 | 20250425 | 4.7443 |
| 33 | 20250428 | 4.8263 |
| 34 | 20250429 | 4.9137 |
| 35 | 20250430 | 5.0002 |
| 36 | 20250506 | 5.0922 |
| 37 | 20250507 | 5.191 |
| 38 | 20250508 | 5.2995 |
| 39 | 20250509 | 5.417 |
| 40 | 20250512 | 5.542 |
| 41 | 20250513 | 5.676 |
| 42 | 20250514 | 5.8205 |
| 43 | 20250515 | 5.9763 |
| 44 | 20250516 | 6.1302 |
| 45 | 20250519 | 6.2968 |
| 46 | 20250520 | 6.475 |
| 47 | 20250521 | 6.6528 |
| 48 | 20250522 | 6.8305 |
| 49 | 20250523 | 7.0078 |
| 50 | 20250526 | 7.194 |
| 51 | 20250527 | 7.3925 |
| 52 | 20250528 | 7.5968 |
| 53 | 20250529 | 7.7875 |
| 54 | 20250530 | 7.9705 |
| 55 | 20250603 | 8.1568 |
| 56 | 20250604 | 8.3343 |
| 57 | 20250605 | 8.4993 |
| 58 | 20250606 | 8.661 |
| 59 | 20250609 | 8.8283 |
| 60 | 20250610 | 9.0058 |
| 61 | 20250611 | 9.1957 |
| 62 | 20250612 | 9.398 |
| 63 | 20250613 | 9.6138 |
| 64 | 20250616 | 9.8405 |
| 65 | 20250617 | 10.0488 |
| 66 | 20250618 | 10.2502 |
| 67 | 20250619 | 10.4398 |
| 68 | 20250620 | 10.6465 |
| 69 | 20250623 | 10.8395 |
| 70 | 20250624 | 11.0368 |
| 71 | 20250625 | 11.2477 |
| 72 | 20250626 | 11.4507 |
| 73 | 20250627 | 11.65 |
| 74 | 20250630 | 11.8403 |
| 75 | 20250701 | 12.0368 |
| 76 | 20250702 | 12.2257 |
| 77 | 20250703 | 12.4018 |
| 78 | 20250704 | 12.5777 |
| 79 | 20250707 | 12.7582 |
| 80 | 20250708 | 12.956 |
| 81 | 20250709 | 13.1637 |
| 82 | 20250710 | 13.3817 |
| 83 | 20250711 | 13.6107 |
| 84 | 20250714 | 13.8192 |
| 85 | 20250715 | 14.0082 |
| 86 | 20250716 | 14.1987 |
| 87 | 20250717 | 14.3875 |
| 88 | 20250718 | 14.5712 |
| 89 | 20250721 | 14.764 |
| 90 | 20250722 | 14.9608 |
| 91 | 20250723 | 15.161 |
| 92 | 20250724 | 15.3457 |
| 93 | 20250725 | 15.525 |
| 94 | 20250728 | 15.6932 |
| 95 | 20250729 | 15.8605 |
| 96 | 20250730 | 16.0183 |
| 97 | 20250731 | 16.176 |
| 98 | 20250801 | 16.3415 |
| 99 | 20250804 | 16.5153 |
| 100 | 20250805 | 16.6978 |
| 101 | 20250806 | 16.8893 |
| 102 | 20250807 | 17.0905 |
| 103 | 20250808 | 17.3022 |
| 104 | 20250811 | 17.5252 |
| 105 | 20250812 | 17.718 |
| 106 | 20250813 | 17.8782 |
| 107 | 20250814 | 18.0523 |
| 108 | 20250815 | 18.2267 |
| 109 | 20250818 | 18.4153 |
| 110 | 20250819 | 18.6105 |
| 111 | 20250820 | 18.8155 |
| 112 | 20250821 | 19.027 |
| 113 | 20250822 | 19.262 |
| 114 | 20250825 | 19.4858 |
| 115 | 20250826 | 19.6863 |
| 116 | 20250827 | 19.9193 |
| 117 | 20250828 | 20.1673 |
| 118 | 20250829 | 20.423 |
| 119 | 20250901 | 20.6658 |
| 120 | 20250902 | 20.8845 |
| 121 | 20250903 | 21.0908 |
| 122 | 20250904 | 21.2792 |
| 123 | 20250905 | 21.4542 |
| 124 | 20250908 | 21.638 |
| 125 | 20250909 | 21.8608 |
| 126 | 20250910 | 22.116 |
| 127 | 20250911 | 22.3522 |
| 128 | 20250912 | 22.595 |
| 129 | 20250915 | 22.8787 |
| 130 | 20250916 | 23.1863 |
| 131 | 20250917 | 23.5093 |
| 132 | 20250918 | 23.8718 |
| 133 | 20250919 | 24.242 |
| 134 | 20250922 | 24.6198 |
| 135 | 20250923 | 24.9808 |
| 136 | 20250924 | 25.3612 |
| 137 | 20250925 | 25.7485 |
| 138 | 20250926 | 26.1737 |
| 139 | 20250929 | 26.564 |
| 140 | 20250930 | 26.9085 |
| 141 | 20251009 | 27.2083 |
| 142 | 20251010 | 27.4642 |
| 143 | 20251013 | 27.7262 |
| 144 | 20251014 | 28.0267 |
| 145 | 20251015 | 28.3722 |
| 146 | 20251016 | 28.7237 |
| 147 | 20251017 | 29.0572 |
| 148 | 20251020 | 29.3818 |
| 149 | 20251021 | 29.6607 |
| 150 | 20251022 | 29.9425 |
| 151 | 20251023 | 30.2293 |
| 152 | 20251024 | 30.5193 |
| 153 | 20251027 | 30.7868 |
| 154 | 20251028 | 31.0625 |
| 155 | 20251029 | 31.3167 |
| 156 | 20251030 | 31.5667 |
| 157 | 20251031 | 31.812 |
| 158 | 20251103 | 32.0477 |
| 159 | 20251104 | 32.2952 |
| 160 | 20251105 | 32.5525 |
| 161 | 20251106 | 32.7887 |
| 162 | 20251107 | 33.0062 |
| 163 | 20251110 | 33.1863 |
| 164 | 20251111 | 33.3583 |
| 165 | 20251112 | 33.5452 |
| 166 | 20251113 | 33.7393 |
| 167 | 20251114 | 33.9292 |
| 168 | 20251117 | 34.0885 |
| 169 | 20251118 | 34.2415 |
| 170 | 20251119 | 34.405 |
| 171 | 20251120 | 34.5452 |
| 172 | 20251121 | 34.6403 |
| 173 | 20251124 | 34.7352 |
| 174 | 20251125 | 34.8723 |
| 175 | 20251126 | 35.0218 |
| 176 | 20251127 | 35.1303 |
| 177 | 20251128 | 35.2408 |
| 178 | 20251201 | 35.3552 |
| 179 | 20251202 | 35.4793 |
| 180 | 20251203 | 35.6185 |
| 181 | 20251204 | 35.7487 |
| 182 | 20251205 | 35.8713 |
| 183 | 20251208 | 35.9868 |
| 184 | 20251209 | 36.0505 |
| 185 | 20251210 | 36.0887 |
| 186 | 20251211 | 36.0747 |
| 187 | 20251212 | 36.0627 |
| 188 | 20251215 | 36.0055 |
| 189 | 20251216 | 35.8983 |
| 190 | 20251217 | 35.741 |
| 191 | 20251218 | 35.5607 |
| 192 | 20251219 | 35.3452 |
| 193 | 20251222 | 35.1482 |
| 194 | 20251223 | 34.9712 |
| 195 | 20251224 | 34.8243 |
| 196 | 20251225 | 34.6863 |
| 197 | 20251226 | 34.5757 |
| 198 | 20251229 | 34.4258 |
| 199 | 20251230 | 34.2835 |
| 200 | 20251231 | 34.1483 |
| 201 | 20260105 | 34.0198 |
| 202 | 20260106 | 33.944 |
| 203 | 20260107 | 33.871 |
| 204 | 20260108 | 33.7535 |
| 205 | 20260109 | 33.6115 |
| 206 | 20260112 | 33.4518 |
| 207 | 20260113 | 33.291 |
| 208 | 20260114 | 33.1318 |
| 209 | 20260115 | 33.0087 |
| 210 | 20260116 | 32.8687 |
| 211 | 20260119 | 32.7145 |
| 212 | 20260120 | 32.5893 |
| 213 | 20260121 | 32.4987 |
| 214 | 20260122 | 32.3968 |
| 215 | 20260123 | 32.3288 |
| 216 | 20260126 | 32.2418 |
| 217 | 20260127 | 32.1367 |
| 218 | 20260128 | 32.032 |
| 219 | 20260129 | 31.8902 |
| 220 | 20260130 | 31.7193 |
| 221 | 20260202 | 31.528 |
| 222 | 20260203 | 31.3282 |
| 223 | 20260204 | 31.1665 |
| 224 | 20260205 | 31.0027 |
| 225 | 20260206 | 30.8452 |
| 226 | 20260209 | 30.6893 |
| 227 | 20260210 | 30.5213 |
| 228 | 20260211 | 30.3735 |
| 229 | 20260212 | 30.2123 |
| 230 | 20260213 | 30.0432 |
| 231 | 20260224 | 29.897 |
| 232 | 20260225 | 29.797 |
| 233 | 20260226 | 29.673 |
| 234 | 20260227 | 29.5235 |
| 235 | 20260302 | 29.3862 |
| 236 | 20260303 | 29.258 |
| 237 | 20260304 | 29.1302 |
| 238 | 20260305 | 29.0118 |
| 239 | 20260306 | 28.8765 |
| 240 | 20260309 | 28.7385 |
| 241 | 20260310 | 28.6152 |
| 242 | 20260311 | 28.5073 |
| 243 | 20260312 | 28.3917 |
| 244 | 20260313 | 28.2963 |
| 245 | 20260316 | 28.188 |
| 246 | 20260317 | 28.108 |
| 247 | 20260318 | 28.0488 |
| 248 | 20260319 | 28.0198 |
| 249 | 20260320 | 28.0052 |
| 250 | 20260323 | 27.9943 |
| 251 | 20260324 | 27.998 |
| 252 | 20260325 | 28.0058 |
| 253 | 20260326 | 27.9827 |
| 254 | 20260327 | 27.943 |
| 255 | 20260330 | 27.8973 |
| 256 | 20260331 | 27.8208 |
| 257 | 20260401 | 27.719 |
| 258 | 20260402 | 27.6208 |
| 259 | 20260403 | 27.549 |
| 260 | 20260407 | 27.5072 |
| 261 | 20260408 | 27.4923 |
| 262 | 20260409 | 27.4475 |
| 263 | 20260410 | 27.3798 |
| 264 | 20260413 | 27.3258 |
| 265 | 20260414 | 27.2653 |
| 266 | 20260415 | 27.2107 |
| 267 | 20260416 | 27.1797 |
| 268 | 20260417 | 27.1615 |
| 269 | 20260420 | 27.1605 |
| 270 | 20260421 | 27.1868 |
| 271 | 20260422 | 27.2365 |
| 272 | 20260423 | 27.2785 |
| 273 | 20260424 | 27.2807 |
| 274 | 20260427 | 27.3148 |
| 275 | 20260428 | 27.3638 |
| 276 | 20260429 | 27.4657 |
| 277 | 20260430 | 27.6117 |
| 278 | 20260506 | 27.7812 |
| 279 | 20260507 | 27.991 |
| 280 | 20260508 | 28.2358 |
| 281 | 20260511 | 28.539 |
| 282 | 20260512 | 28.8867 |
| 283 | 20260513 | 29.1783 |
| 284 | 20260514 | 29.5078 |
| 285 | 20260515 | 29.803 |
| 286 | 20260518 | 30.073 |
| 287 | 20260519 | 30.31 |
| 288 | 20260520 | 30.554 |
| 289 | 20260521 | 30.7927 |
| 290 | 20260522 | 31.0373 |
| 291 | 20260525 | 31.2457 |
| 292 | 20260526 | 31.4332 |
| 293 | 20260527 | 31.6138 |
| 294 | 20260528 | 31.8323 |
| 295 | 20260529 | 32.0805 |
| 296 | 20260601 | 32.3512 |
| 297 | 20260602 | 32.5825 |
| 298 | 20260603 | 32.796 |
| 299 | 20260604 | 32.9993 |
| 300 | 20260605 | 33.1882 |
| 301 | 20260608 | 33.357 |
| 302 | 20260609 | 33.5387 |
| 303 | 20260610 | 33.7117 |
| 304 | 20260611 | 33.9228 |
| 305 | 20260612 | 34.1502 |
| 306 | 20260615 | 34.3855 |
| 307 | 20260616 | 34.6262 |
| 308 | 20260617 | 34.873 |
| 309 | 20260618 | 35.1523 |
| 310 | 20260622 | 35.4688 |
| 311 | 20260623 | 35.8012 |
| 312 | 20260624 | 36.1725 |
| 313 | 20260625 | 36.5535 |
| 314 | 20260626 | 36.9055 |
| 315 | 20260629 | 37.1617 |
| 316 | 20260630 | 37.4275 |
| 317 | 20260701 | 37.739 |
| 318 | 20260702 | 38.044 |
| 319 | 20260703 | 38.3837 |
| 320 | 20260706 | 38.765 |
| 321 | 20260707 | 39.1103 |
| 322 | 20260708 | 39.4213 |
| 323 | 20260709 | 39.7397 |
| 324 | 20260710 | 40.0233 |
| 325 | 20260713 | 40.3045 |
| 326 | 20260714 | 40.6293 |
| 327 | 20260715 | 40.8747 |
| 328 | 20260716 | 41.046 |
| 329 | 20260717 | 41.1692 |
| 330 | 20260720 | 41.2303 |
| 331 | 20260721 | 41.2848 |
| 332 | 20260722 | 41.3238 |
| 333 | 20260723 | 41.3845 |
| 334 | 20260724 | 41.4148 |
| 335 | 20260727 | 41.4277 |
| 336 | 20260728 | 41.3923 |
| 337 | 20260729 | 41.3117 |
| 338 | 20260730 | 41.1477 |
| 339 | 20260731 | 40.9592 |
| 340 | 20260803 | 40.7282 |
| 341 | 20260804 | 40.5093 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 6.5557 |
| 2 | 20250612 | 6.6582 |
| 3 | 20250613 | 6.7666 |
| 4 | 20250616 | 6.8822 |
| 5 | 20250617 | 6.9917 |
| 6 | 20250618 | 7.0985 |
| 7 | 20250619 | 7.2024 |
| 8 | 20250620 | 7.3125 |
| 9 | 20250623 | 7.4153 |
| 10 | 20250624 | 7.5192 |
| 11 | 20250625 | 7.6317 |
| 12 | 20250626 | 7.7412 |
| 13 | 20250627 | 7.8498 |
| 14 | 20250630 | 7.9563 |
| 15 | 20250701 | 8.0673 |
| 16 | 20250702 | 8.1768 |
| 17 | 20250703 | 8.2812 |
| 18 | 20250704 | 8.3819 |
| 19 | 20250707 | 8.4812 |
| 20 | 20250708 | 8.5882 |
| 21 | 20250709 | 8.7022 |
| 22 | 20250710 | 8.8242 |
| 23 | 20250711 | 8.9543 |
| 24 | 20250714 | 9.075 |
| 25 | 20250715 | 9.1873 |
| 26 | 20250716 | 9.3027 |
| 27 | 20250717 | 9.4182 |
| 28 | 20250718 | 9.5322 |
| 29 | 20250721 | 9.6546 |
| 30 | 20250722 | 9.7825 |
| 31 | 20250723 | 9.9154 |
| 32 | 20250724 | 10.045 |
| 33 | 20250725 | 10.1757 |
| 34 | 20250728 | 10.3034 |
| 35 | 20250729 | 10.4303 |
| 36 | 20250730 | 10.5552 |
| 37 | 20250731 | 10.6835 |
| 38 | 20250801 | 10.8205 |
| 39 | 20250804 | 10.9662 |
| 40 | 20250805 | 11.1199 |
| 41 | 20250806 | 11.2827 |
| 42 | 20250807 | 11.4555 |
| 43 | 20250808 | 11.6393 |
| 44 | 20250811 | 11.8277 |
| 45 | 20250812 | 12.0074 |
| 46 | 20250813 | 12.1766 |
| 47 | 20250814 | 12.3526 |
| 48 | 20250815 | 12.5286 |
| 49 | 20250818 | 12.7116 |
| 50 | 20250819 | 12.9023 |
| 51 | 20250820 | 13.104 |
| 52 | 20250821 | 13.3119 |
| 53 | 20250822 | 13.5248 |
| 54 | 20250825 | 13.7282 |
| 55 | 20250826 | 13.9216 |
| 56 | 20250827 | 14.1268 |
| 57 | 20250828 | 14.3333 |
| 58 | 20250829 | 14.542 |
| 59 | 20250901 | 14.7471 |
| 60 | 20250902 | 14.9452 |
| 61 | 20250903 | 15.1433 |
| 62 | 20250904 | 15.3386 |
| 63 | 20250905 | 15.534 |
| 64 | 20250908 | 15.7393 |
| 65 | 20250909 | 15.9548 |
| 66 | 20250910 | 16.1831 |
| 67 | 20250911 | 16.396 |
| 68 | 20250912 | 16.6208 |
| 69 | 20250915 | 16.8591 |
| 70 | 20250916 | 17.1116 |
| 71 | 20250917 | 17.3785 |
| 72 | 20250918 | 17.6612 |
| 73 | 20250919 | 17.946 |
| 74 | 20250922 | 18.2301 |
| 75 | 20250923 | 18.5088 |
| 76 | 20250924 | 18.7934 |
| 77 | 20250925 | 19.0752 |
| 78 | 20250926 | 19.3757 |
| 79 | 20250929 | 19.6611 |
| 80 | 20250930 | 19.9322 |
| 81 | 20251009 | 20.186 |
| 82 | 20251010 | 20.4229 |
| 83 | 20251013 | 20.6684 |
| 84 | 20251014 | 20.9229 |
| 85 | 20251015 | 21.1902 |
| 86 | 20251016 | 21.4612 |
| 87 | 20251017 | 21.7223 |
| 88 | 20251020 | 21.9765 |
| 89 | 20251021 | 22.2123 |
| 90 | 20251022 | 22.4517 |
| 91 | 20251023 | 22.6952 |
| 92 | 20251024 | 22.9325 |
| 93 | 20251027 | 23.1559 |
| 94 | 20251028 | 23.3778 |
| 95 | 20251029 | 23.5886 |
| 96 | 20251030 | 23.7925 |
| 97 | 20251031 | 23.994 |
| 98 | 20251103 | 24.1946 |
| 99 | 20251104 | 24.4052 |
| 100 | 20251105 | 24.6252 |
| 101 | 20251106 | 24.839 |
| 102 | 20251107 | 25.0483 |
| 103 | 20251110 | 25.2443 |
| 104 | 20251111 | 25.4418 |
| 105 | 20251112 | 25.6316 |
| 106 | 20251113 | 25.8087 |
| 107 | 20251114 | 25.9908 |
| 108 | 20251117 | 26.1576 |
| 109 | 20251118 | 26.3284 |
| 110 | 20251119 | 26.5077 |
| 111 | 20251120 | 26.6803 |
| 112 | 20251121 | 26.8337 |
| 113 | 20251124 | 26.9986 |
| 114 | 20251125 | 27.1791 |
| 115 | 20251126 | 27.3541 |
| 116 | 20251127 | 27.5248 |
| 117 | 20251128 | 27.7041 |
| 118 | 20251201 | 27.8891 |
| 119 | 20251202 | 28.0726 |
| 120 | 20251203 | 28.2515 |
| 121 | 20251204 | 28.4198 |
| 122 | 20251205 | 28.5752 |
| 123 | 20251208 | 28.7205 |
| 124 | 20251209 | 28.8443 |
| 125 | 20251210 | 28.9747 |
| 126 | 20251211 | 29.0953 |
| 127 | 20251212 | 29.2074 |
| 128 | 20251215 | 29.3002 |
| 129 | 20251216 | 29.3885 |
| 130 | 20251217 | 29.4637 |
| 131 | 20251218 | 29.535 |
| 132 | 20251219 | 29.6085 |
| 133 | 20251222 | 29.6951 |
| 134 | 20251223 | 29.7955 |
| 135 | 20251224 | 29.9026 |
| 136 | 20251225 | 30.0237 |
| 137 | 20251226 | 30.1621 |
| 138 | 20251229 | 30.2997 |
| 139 | 20251230 | 30.4237 |
| 140 | 20251231 | 30.5284 |
| 141 | 20260105 | 30.6141 |
| 142 | 20260106 | 30.7041 |
| 143 | 20260107 | 30.7986 |
| 144 | 20260108 | 30.8901 |
| 145 | 20260109 | 30.9918 |
| 146 | 20260112 | 31.0878 |
| 147 | 20260113 | 31.1741 |
| 148 | 20260114 | 31.2568 |
| 149 | 20260115 | 31.3347 |
| 150 | 20260116 | 31.4056 |
| 151 | 20260119 | 31.4719 |
| 152 | 20260120 | 31.5543 |
| 153 | 20260121 | 31.6427 |
| 154 | 20260122 | 31.7297 |
| 155 | 20260123 | 31.8227 |
| 156 | 20260126 | 31.9042 |
| 157 | 20260127 | 31.9743 |
| 158 | 20260128 | 32.0398 |
| 159 | 20260129 | 32.0927 |
| 160 | 20260130 | 32.1359 |
| 161 | 20260202 | 32.1583 |
| 162 | 20260203 | 32.1672 |
| 163 | 20260204 | 32.1764 |
| 164 | 20260205 | 32.1805 |
| 165 | 20260206 | 32.1952 |
| 166 | 20260209 | 32.2143 |
| 167 | 20260210 | 32.2252 |
| 168 | 20260211 | 32.231 |
| 169 | 20260212 | 32.2269 |
| 170 | 20260213 | 32.2241 |
| 171 | 20260224 | 32.2211 |
| 172 | 20260225 | 32.2187 |
| 173 | 20260226 | 32.2041 |
| 174 | 20260227 | 32.1979 |
| 175 | 20260302 | 32.204 |
| 176 | 20260303 | 32.1942 |
| 177 | 20260304 | 32.1855 |
| 178 | 20260305 | 32.1835 |
| 179 | 20260306 | 32.1779 |
| 180 | 20260309 | 32.1785 |
| 181 | 20260310 | 32.1819 |
| 182 | 20260311 | 32.1893 |
| 183 | 20260312 | 32.1893 |
| 184 | 20260313 | 32.1734 |
| 185 | 20260316 | 32.1383 |
| 186 | 20260317 | 32.0913 |
| 187 | 20260318 | 32.0558 |
| 188 | 20260319 | 32.0127 |
| 189 | 20260320 | 31.9518 |
| 190 | 20260323 | 31.8677 |
| 191 | 20260324 | 31.7793 |
| 192 | 20260325 | 31.6755 |
| 193 | 20260326 | 31.5654 |
| 194 | 20260327 | 31.4571 |
| 195 | 20260330 | 31.3608 |
| 196 | 20260331 | 31.2536 |
| 197 | 20260401 | 31.1473 |
| 198 | 20260402 | 31.0233 |
| 199 | 20260403 | 30.9163 |
| 200 | 20260407 | 30.8277 |
| 201 | 20260408 | 30.7561 |
| 202 | 20260409 | 30.6958 |
| 203 | 20260410 | 30.6254 |
| 204 | 20260413 | 30.5397 |
| 205 | 20260414 | 30.4384 |
| 206 | 20260415 | 30.3313 |
| 207 | 20260416 | 30.2353 |
| 208 | 20260417 | 30.1467 |
| 209 | 20260420 | 30.0846 |
| 210 | 20260421 | 30.0278 |
| 211 | 20260422 | 29.9755 |
| 212 | 20260423 | 29.9339 |
| 213 | 20260424 | 29.8897 |
| 214 | 20260427 | 29.8558 |
| 215 | 20260428 | 29.8463 |
| 216 | 20260429 | 29.8537 |
| 217 | 20260430 | 29.8742 |
| 218 | 20260506 | 29.9066 |
| 219 | 20260507 | 29.9406 |
| 220 | 20260508 | 29.9776 |
| 221 | 20260511 | 30.0335 |
| 222 | 20260512 | 30.1074 |
| 223 | 20260513 | 30.1724 |
| 224 | 20260514 | 30.2552 |
| 225 | 20260515 | 30.3241 |
| 226 | 20260518 | 30.3812 |
| 227 | 20260519 | 30.4157 |
| 228 | 20260520 | 30.4638 |
| 229 | 20260521 | 30.5025 |
| 230 | 20260522 | 30.5403 |
| 231 | 20260525 | 30.5713 |
| 232 | 20260526 | 30.6151 |
| 233 | 20260527 | 30.6434 |
| 234 | 20260528 | 30.6779 |
| 235 | 20260529 | 30.7333 |
| 236 | 20260601 | 30.8046 |
| 237 | 20260602 | 30.8563 |
| 238 | 20260603 | 30.9039 |
| 239 | 20260604 | 30.9379 |
| 240 | 20260605 | 30.9633 |
| 241 | 20260608 | 30.9861 |
| 242 | 20260609 | 31.023 |
| 243 | 20260610 | 31.0517 |
| 244 | 20260611 | 31.1096 |
| 245 | 20260612 | 31.1691 |
| 246 | 20260615 | 31.2468 |
| 247 | 20260616 | 31.3375 |
| 248 | 20260617 | 31.4464 |
| 249 | 20260618 | 31.5788 |
| 250 | 20260622 | 31.7316 |
| 251 | 20260623 | 31.8996 |
| 252 | 20260624 | 32.0892 |
| 253 | 20260625 | 32.2681 |
| 254 | 20260626 | 32.4243 |
| 255 | 20260629 | 32.5295 |
| 256 | 20260630 | 32.6242 |
| 257 | 20260701 | 32.729 |
| 258 | 20260702 | 32.8324 |
| 259 | 20260703 | 32.9663 |
| 260 | 20260706 | 33.1361 |
| 261 | 20260707 | 33.3013 |
| 262 | 20260708 | 33.4344 |
| 263 | 20260709 | 33.5598 |
| 264 | 20260710 | 33.6746 |
| 265 | 20260713 | 33.7849 |
| 266 | 20260714 | 33.92 |
| 267 | 20260715 | 34.0272 |
| 268 | 20260716 | 34.1038 |
| 269 | 20260717 | 34.1648 |
| 270 | 20260720 | 34.2086 |
| 271 | 20260721 | 34.2607 |
| 272 | 20260722 | 34.3012 |
| 273 | 20260723 | 34.3326 |
| 274 | 20260724 | 34.3648 |
| 275 | 20260727 | 34.3957 |
| 276 | 20260728 | 34.429 |
| 277 | 20260729 | 34.4617 |
| 278 | 20260730 | 34.4644 |
| 279 | 20260731 | 34.4751 |
| 280 | 20260803 | 34.482 |
| 281 | 20260804 | 34.5242 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 18.0008 |
| 2 | 20251219 | 18.087 |
| 3 | 20251222 | 18.1777 |
| 4 | 20251223 | 18.2739 |
| 5 | 20251224 | 18.3763 |
| 6 | 20251225 | 18.4849 |
| 7 | 20251226 | 18.6003 |
| 8 | 20251229 | 18.7138 |
| 9 | 20251230 | 18.8208 |
| 10 | 20251231 | 18.9213 |
| 11 | 20260105 | 19.0168 |
| 12 | 20260106 | 19.1186 |
| 13 | 20260107 | 19.2269 |
| 14 | 20260108 | 19.3302 |
| 15 | 20260109 | 19.4347 |
| 16 | 20260112 | 19.538 |
| 17 | 20260113 | 19.6361 |
| 18 | 20260114 | 19.7319 |
| 19 | 20260115 | 19.8281 |
| 20 | 20260116 | 19.924 |
| 21 | 20260119 | 20.0199 |
| 22 | 20260120 | 20.1218 |
| 23 | 20260121 | 20.2272 |
| 24 | 20260122 | 20.3301 |
| 25 | 20260123 | 20.4354 |
| 26 | 20260126 | 20.5344 |
| 27 | 20260127 | 20.6302 |
| 28 | 20260128 | 20.7268 |
| 29 | 20260129 | 20.8219 |
| 30 | 20260130 | 20.917 |
| 31 | 20260202 | 21.0067 |
| 32 | 20260203 | 21.0951 |
| 33 | 20260204 | 21.1889 |
| 34 | 20260205 | 21.282 |
| 35 | 20260206 | 21.3755 |
| 36 | 20260209 | 21.4655 |
| 37 | 20260210 | 21.5547 |
| 38 | 20260211 | 21.6418 |
| 39 | 20260212 | 21.7277 |
| 40 | 20260213 | 21.8182 |
| 41 | 20260224 | 21.914 |
| 42 | 20260225 | 22.0139 |
| 43 | 20260226 | 22.1106 |
| 44 | 20260227 | 22.2059 |
| 45 | 20260302 | 22.3027 |
| 46 | 20260303 | 22.3974 |
| 47 | 20260304 | 22.4932 |
| 48 | 20260305 | 22.5932 |
| 49 | 20260306 | 22.6901 |
| 50 | 20260309 | 22.786 |
| 51 | 20260310 | 22.8832 |
| 52 | 20260311 | 22.9802 |
| 53 | 20260312 | 23.0738 |
| 54 | 20260313 | 23.1661 |
| 55 | 20260316 | 23.2551 |
| 56 | 20260317 | 23.3446 |
| 57 | 20260318 | 23.4332 |
| 58 | 20260319 | 23.5231 |
| 59 | 20260320 | 23.6104 |
| 60 | 20260323 | 23.693 |
| 61 | 20260324 | 23.7806 |
| 62 | 20260325 | 23.8679 |
| 63 | 20260326 | 23.9529 |
| 64 | 20260327 | 24.0384 |
| 65 | 20260330 | 24.1273 |
| 66 | 20260331 | 24.2147 |
| 67 | 20260401 | 24.3012 |
| 68 | 20260402 | 24.388 |
| 69 | 20260403 | 24.4747 |
| 70 | 20260407 | 24.5626 |
| 71 | 20260408 | 24.6511 |
| 72 | 20260409 | 24.7383 |
| 73 | 20260410 | 24.8262 |
| 74 | 20260413 | 24.9111 |
| 75 | 20260414 | 24.9949 |
| 76 | 20260415 | 25.0778 |
| 77 | 20260416 | 25.1606 |
| 78 | 20260417 | 25.246 |
| 79 | 20260420 | 25.3376 |
| 80 | 20260421 | 25.4359 |
| 81 | 20260422 | 25.5389 |
| 82 | 20260423 | 25.6446 |
| 83 | 20260424 | 25.743 |
| 84 | 20260427 | 25.8463 |
| 85 | 20260428 | 25.9547 |
| 86 | 20260429 | 26.0686 |
| 87 | 20260430 | 26.1892 |
| 88 | 20260506 | 26.3159 |
| 89 | 20260507 | 26.4489 |
| 90 | 20260508 | 26.5886 |
| 91 | 20260511 | 26.7353 |
| 92 | 20260512 | 26.8893 |
| 93 | 20260513 | 27.0334 |
| 94 | 20260514 | 27.1846 |
| 95 | 20260515 | 27.3282 |
| 96 | 20260518 | 27.4609 |
| 97 | 20260519 | 27.5833 |
| 98 | 20260520 | 27.7029 |
| 99 | 20260521 | 27.8178 |
| 100 | 20260522 | 27.9371 |
| 101 | 20260525 | 28.0507 |
| 102 | 20260526 | 28.1609 |
| 103 | 20260527 | 28.2636 |
| 104 | 20260528 | 28.3744 |
| 105 | 20260529 | 28.4908 |
| 106 | 20260601 | 28.6077 |
| 107 | 20260602 | 28.7163 |
| 108 | 20260603 | 28.8249 |
| 109 | 20260604 | 28.9281 |
| 110 | 20260605 | 29.0246 |
| 111 | 20260608 | 29.1146 |
| 112 | 20260609 | 29.2062 |
| 113 | 20260610 | 29.2956 |
| 114 | 20260611 | 29.3947 |
| 115 | 20260612 | 29.4935 |
| 116 | 20260615 | 29.5969 |
| 117 | 20260616 | 29.7037 |
| 118 | 20260617 | 29.814 |
| 119 | 20260618 | 29.9281 |
| 120 | 20260622 | 30.0441 |
| 121 | 20260623 | 30.1659 |
| 122 | 20260624 | 30.2938 |
| 123 | 20260625 | 30.4184 |
| 124 | 20260626 | 30.534 |
| 125 | 20260629 | 30.6344 |
| 126 | 20260630 | 30.7372 |
| 127 | 20260701 | 30.853 |
| 128 | 20260702 | 30.9634 |
| 129 | 20260703 | 31.0853 |
| 130 | 20260706 | 31.2174 |
| 131 | 20260707 | 31.3382 |
| 132 | 20260708 | 31.4513 |
| 133 | 20260709 | 31.5677 |
| 134 | 20260710 | 31.675 |
| 135 | 20260713 | 31.7791 |
| 136 | 20260714 | 31.8947 |
| 137 | 20260715 | 31.9941 |
| 138 | 20260716 | 32.0784 |
| 139 | 20260717 | 32.1563 |
| 140 | 20260720 | 32.2218 |
| 141 | 20260721 | 32.288 |
| 142 | 20260722 | 32.3508 |
| 143 | 20260723 | 32.4087 |
| 144 | 20260724 | 32.4692 |
| 145 | 20260727 | 32.5354 |
| 146 | 20260728 | 32.5951 |
| 147 | 20260729 | 32.651 |
| 148 | 20260730 | 32.6943 |
| 149 | 20260731 | 32.7358 |
| 150 | 20260803 | 32.7728 |
| 151 | 20260804 | 32.8189 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | -0.9115 | -0.7383 | -0.3463 |
| 2 | 20260204 | -0.8982 | -0.7703 | -0.2557 |
| 3 | 20260205 | -0.8807 | -0.7924 | -0.1767 |
| 4 | 20260206 | -0.8474 | -0.8034 | -0.0881 |
| 5 | 20260209 | -0.8699 | -0.8167 | -0.1065 |
| 6 | 20260210 | -0.8896 | -0.8313 | -0.1167 |
| 7 | 20260211 | -0.9435 | -0.8537 | -0.1796 |
| 8 | 20260212 | -1.0006 | -0.8831 | -0.235 |
| 9 | 20260213 | -0.9326 | -0.893 | -0.0791 |
| 10 | 20260224 | -0.7625 | -0.8669 | 0.2087 |
| 11 | 20260225 | -0.5393 | -0.8014 | 0.5242 |
| 12 | 20260226 | -0.4284 | -0.7268 | 0.5968 |
| 13 | 20260227 | -0.3622 | -0.6539 | 0.5834 |
| 14 | 20260302 | -0.2846 | -0.58 | 0.5908 |
| 15 | 20260303 | -0.2637 | -0.5168 | 0.5061 |
| 16 | 20260304 | -0.2204 | -0.4575 | 0.4742 |
| 17 | 20260305 | -0.0994 | -0.3859 | 0.573 |
| 18 | 20260306 | -0.0633 | -0.3213 | 0.5162 |
| 19 | 20260309 | -0.039 | -0.2649 | 0.4517 |
| 20 | 20260310 | 0.0075 | -0.2104 | 0.4359 |
| 21 | 20260311 | 0.0583 | -0.1567 | 0.4299 |
| 22 | 20260312 | 0.0272 | -0.1199 | 0.2941 |
| 23 | 20260313 | -0.0374 | -0.1034 | 0.132 |
| 24 | 20260316 | -0.1554 | -0.1138 | -0.0831 |
| 25 | 20260317 | -0.238 | -0.1386 | -0.1988 |
| 26 | 20260318 | -0.3184 | -0.1746 | -0.2877 |
| 27 | 20260319 | -0.3523 | -0.2101 | -0.2843 |
| 28 | 20260320 | -0.4187 | -0.2518 | -0.3336 |
| 29 | 20260323 | -0.5544 | -0.3124 | -0.4842 |
| 30 | 20260324 | -0.5556 | -0.361 | -0.3892 |
| 31 | 20260325 | -0.5533 | -0.3995 | -0.3077 |
| 32 | 20260326 | -0.5915 | -0.4379 | -0.3073 |
| 33 | 20260327 | -0.586 | -0.4675 | -0.237 |
| 34 | 20260330 | -0.4912 | -0.4723 | -0.038 |
| 35 | 20260331 | -0.4409 | -0.466 | 0.0502 |
| 36 | 20260401 | -0.3933 | -0.4514 | 0.1164 |
| 37 | 20260402 | -0.3642 | -0.434 | 0.1396 |
| 38 | 20260403 | -0.3405 | -0.4153 | 0.1496 |
| 39 | 20260407 | -0.2965 | -0.3915 | 0.1901 |
| 40 | 20260408 | -0.2451 | -0.3622 | 0.2343 |
| 41 | 20260409 | -0.2347 | -0.3367 | 0.2041 |
| 42 | 20260410 | -0.2167 | -0.3127 | 0.192 |
| 43 | 20260413 | -0.2401 | -0.2982 | 0.1163 |
| 44 | 20260414 | -0.2588 | -0.2903 | 0.0631 |
| 45 | 20260415 | -0.2673 | -0.2857 | 0.0368 |
| 46 | 20260416 | -0.2534 | -0.2793 | 0.0517 |
| 47 | 20260417 | -0.2117 | -0.2658 | 0.1081 |
| 48 | 20260420 | -0.0705 | -0.2267 | 0.3123 |
| 49 | 20260421 | 0.1526 | -0.1509 | 0.6068 |
| 50 | 20260422 | 0.4389 | -0.0329 | 0.9436 |
| 51 | 20260423 | 0.7324 | 0.1202 | 1.2245 |
| 52 | 20260424 | 0.828 | 0.2617 | 1.1325 |
| 53 | 20260427 | 1.0131 | 0.412 | 1.2022 |
| 54 | 20260428 | 1.2726 | 0.5841 | 1.377 |
| 55 | 20260429 | 1.5939 | 0.7861 | 1.6156 |
| 56 | 20260430 | 1.9662 | 1.0221 | 1.8882 |
| 57 | 20260506 | 2.3815 | 1.294 | 2.175 |
| 58 | 20260507 | 2.8329 | 1.6018 | 2.4622 |
| 59 | 20260508 | 3.3154 | 1.9445 | 2.7418 |
| 60 | 20260511 | 3.8247 | 2.3205 | 3.0084 |
| 61 | 20260512 | 4.3573 | 2.7279 | 3.2589 |
| 62 | 20260513 | 4.5598 | 3.0943 | 2.9311 |
| 63 | 20260514 | 4.8444 | 3.4443 | 2.8002 |
| 64 | 20260515 | 4.8574 | 3.7269 | 2.2609 |
| 65 | 20260518 | 4.6335 | 3.9082 | 1.4505 |
| 66 | 20260519 | 4.2354 | 3.9737 | 0.5235 |
| 67 | 20260520 | 3.8601 | 3.9509 | -0.1818 |
| 68 | 20260521 | 3.4709 | 3.8549 | -0.768 |
| 69 | 20260522 | 3.2566 | 3.7353 | -0.9574 |
| 70 | 20260525 | 2.9837 | 3.585 | -1.2025 |
| 71 | 20260526 | 2.7175 | 3.4115 | -1.3879 |
| 72 | 20260527 | 2.3751 | 3.2042 | -1.6581 |
| 73 | 20260528 | 2.2354 | 3.0104 | -1.5501 |
| 74 | 20260529 | 2.2639 | 2.8611 | -1.1944 |
| 75 | 20260601 | 2.3251 | 2.7539 | -0.8576 |
| 76 | 20260602 | 2.1822 | 2.6396 | -0.9147 |
| 77 | 20260603 | 2.0446 | 2.5206 | -0.952 |
| 78 | 20260604 | 1.805 | 2.3775 | -1.145 |
| 79 | 20260605 | 1.5225 | 2.2065 | -1.3679 |
| 80 | 20260608 | 1.2152 | 2.0082 | -1.586 |
| 81 | 20260609 | 1.0364 | 1.8139 | -1.5549 |
| 82 | 20260610 | 0.7728 | 1.6057 | -1.6656 |
| 83 | 20260611 | 0.7003 | 1.4246 | -1.4486 |
| 84 | 20260612 | 0.6451 | 1.2687 | -1.2472 |
| 85 | 20260615 | 0.6407 | 1.1431 | -1.0047 |
| 86 | 20260616 | 0.6372 | 1.0419 | -0.8095 |
| 87 | 20260617 | 0.6822 | 0.97 | -0.5755 |
| 88 | 20260618 | 0.8214 | 0.9403 | -0.2378 |
| 89 | 20260622 | 1.0104 | 0.9543 | 0.1122 |
| 90 | 20260623 | 1.3217 | 1.0278 | 0.5878 |
| 91 | 20260624 | 1.734 | 1.169 | 1.1299 |
| 92 | 20260625 | 2.0372 | 1.3426 | 1.3892 |
| 93 | 20260626 | 2.1415 | 1.5024 | 1.2782 |
| 94 | 20260629 | 1.8239 | 1.5667 | 0.5144 |
| 95 | 20260630 | 1.571 | 1.5676 | 0.0069 |
| 96 | 20260701 | 1.5768 | 1.5694 | 0.0147 |
| 97 | 20260702 | 1.5194 | 1.5594 | -0.08 |
| 98 | 20260703 | 1.6199 | 1.5715 | 0.0968 |
| 99 | 20260706 | 1.9011 | 1.6374 | 0.5274 |
| 100 | 20260707 | 1.9411 | 1.6982 | 0.4858 |
| 101 | 20260708 | 1.7532 | 1.7092 | 0.0881 |
| 102 | 20260709 | 1.6283 | 1.693 | -0.1294 |
| 103 | 20260710 | 1.3061 | 1.6156 | -0.6191 |
| 104 | 20260713 | 1.0236 | 1.4972 | -0.9472 |
| 105 | 20260714 | 1.0028 | 1.3983 | -0.7911 |
| 106 | 20260715 | 0.6121 | 1.2411 | -1.2579 |
| 107 | 20260716 | -0.0272 | 0.9874 | -2.0293 |
| 108 | 20260717 | -0.6523 | 0.6595 | -2.6235 |
| 109 | 20260720 | -1.3196 | 0.2637 | -3.1665 |
| 110 | 20260721 | -1.746 | -0.1383 | -3.2155 |
| 111 | 20260722 | -2.0602 | -0.5227 | -3.0752 |
| 112 | 20260723 | -2.3053 | -0.8792 | -2.8522 |
| 113 | 20260724 | -2.4965 | -1.2026 | -2.5877 |
| 114 | 20260727 | -2.5756 | -1.4772 | -2.1967 |
| 115 | 20260728 | -2.7063 | -1.7231 | -1.9666 |
| 116 | 20260729 | -2.8561 | -1.9497 | -1.8129 |
| 117 | 20260730 | -3.1938 | -2.1985 | -1.9906 |
| 118 | 20260731 | -3.386 | -2.436 | -1.9001 |
| 119 | 20260803 | -3.5404 | -2.6569 | -1.767 |
| 120 | 20260804 | -3.3936 | -2.8042 | -1.1787 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 15.9 | 25.79 | -3.87 |
| 2 | 20260204 | 22.45 | 24.67 | 17.99 |
| 3 | 20260205 | 29.03 | 26.13 | 34.84 |
| 4 | 20260206 | 36.89 | 29.71 | 51.23 |
| 5 | 20260209 | 36.38 | 31.94 | 45.28 |
| 6 | 20260210 | 37.41 | 33.76 | 44.72 |
| 7 | 20260211 | 32.53 | 33.35 | 30.89 |
| 8 | 20260212 | 30.41 | 32.37 | 26.49 |
| 9 | 20260213 | 40.66 | 35.13 | 51.71 |
| 10 | 20260224 | 59.71 | 43.32 | 92.47 |
| 11 | 20260225 | 73.14 | 53.26 | 112.89 |
| 12 | 20260226 | 74.49 | 60.34 | 102.79 |
| 13 | 20260227 | 73.16 | 64.61 | 90.26 |
| 14 | 20260302 | 74.16 | 67.79 | 86.88 |
| 15 | 20260303 | 71.06 | 68.88 | 75.41 |
| 16 | 20260304 | 71.08 | 69.61 | 74.01 |
| 17 | 20260305 | 77.86 | 72.36 | 88.84 |
| 18 | 20260306 | 70.84 | 71.85 | 68.8 |
| 19 | 20260309 | 64.79 | 69.5 | 55.37 |
| 20 | 20260310 | 65.46 | 68.15 | 60.08 |
| 21 | 20260311 | 68.4 | 68.24 | 68.73 |
| 22 | 20260312 | 58.19 | 64.89 | 44.79 |
| 23 | 20260313 | 41.96 | 57.24 | 11.39 |
| 24 | 20260316 | 28.09 | 47.52 | -10.78 |
| 25 | 20260317 | 26.67 | 40.57 | -1.14 |
| 26 | 20260318 | 23.63 | 34.92 | 1.03 |
| 27 | 20260319 | 26.29 | 32.04 | 14.77 |
| 28 | 20260320 | 23.31 | 29.13 | 11.66 |
| 29 | 20260323 | 15.54 | 24.6 | -2.58 |
| 30 | 20260324 | 21.72 | 23.64 | 17.87 |
| 31 | 20260325 | 27.38 | 24.89 | 32.37 |
| 32 | 20260326 | 25.61 | 25.13 | 26.57 |
| 33 | 20260327 | 32.63 | 27.63 | 42.63 |
| 34 | 20260330 | 51.56 | 35.61 | 83.47 |
| 35 | 20260331 | 58.64 | 43.28 | 89.36 |
| 36 | 20260401 | 63.95 | 50.17 | 91.5 |
| 37 | 20260402 | 65.15 | 55.16 | 85.11 |
| 38 | 20260403 | 64.08 | 58.14 | 75.97 |
| 39 | 20260407 | 64.38 | 60.22 | 72.71 |
| 40 | 20260408 | 66.97 | 62.47 | 75.98 |
| 41 | 20260409 | 62.93 | 62.62 | 63.55 |
| 42 | 20260410 | 58.87 | 61.37 | 53.87 |
| 43 | 20260413 | 41.36 | 54.7 | 14.67 |
| 44 | 20260414 | 32.28 | 47.23 | 2.39 |
| 45 | 20260415 | 28.89 | 41.11 | 4.44 |
| 46 | 20260416 | 30.49 | 37.57 | 16.32 |
| 47 | 20260417 | 37.69 | 37.61 | 37.85 |
| 48 | 20260420 | 58.46 | 44.56 | 86.26 |
| 49 | 20260421 | 72.31 | 53.81 | 109.3 |
| 50 | 20260422 | 81.22 | 62.95 | 117.76 |
| 51 | 20260423 | 85.71 | 70.53 | 116.06 |
| 52 | 20260424 | 80.49 | 73.85 | 93.76 |
| 53 | 20260427 | 84.81 | 77.5 | 99.42 |
| 54 | 20260428 | 89.87 | 81.63 | 106.36 |
| 55 | 20260429 | 93.25 | 85.5 | 108.74 |
| 56 | 20260430 | 95.5 | 88.83 | 108.83 |
| 57 | 20260506 | 97.0 | 91.56 | 107.89 |
| 58 | 20260507 | 98.0 | 93.7 | 106.59 |
| 59 | 20260508 | 98.67 | 95.36 | 105.28 |
| 60 | 20260511 | 99.11 | 96.61 | 104.12 |
| 61 | 20260512 | 99.41 | 97.54 | 103.14 |
| 62 | 20260513 | 90.79 | 95.29 | 81.8 |
| 63 | 20260514 | 88.8 | 93.13 | 80.15 |
| 64 | 20260515 | 81.22 | 89.16 | 65.34 |
| 65 | 20260518 | 67.32 | 81.88 | 38.2 |
| 66 | 20260519 | 51.04 | 71.6 | 9.91 |
| 67 | 20260520 | 39.59 | 60.93 | -3.1 |
| 68 | 20260521 | 28.65 | 50.17 | -14.38 |
| 69 | 20260522 | 26.71 | 42.35 | -4.58 |
| 70 | 20260525 | 22.62 | 35.77 | -3.68 |
| 71 | 20260526 | 19.15 | 30.23 | -3.02 |
| 72 | 20260527 | 14.96 | 25.14 | -5.41 |
| 73 | 20260528 | 25.08 | 25.12 | 25.0 |
| 74 | 20260529 | 46.16 | 32.13 | 74.21 |
| 75 | 20260601 | 58.22 | 40.83 | 93.0 |
| 76 | 20260602 | 57.21 | 46.29 | 79.06 |
| 77 | 20260603 | 56.5 | 49.69 | 70.11 |
| 78 | 20260604 | 50.05 | 49.81 | 50.53 |
| 79 | 20260605 | 41.67 | 47.1 | 30.81 |
| 80 | 20260608 | 32.3 | 42.17 | 12.57 |
| 81 | 20260609 | 30.23 | 38.19 | 14.32 |
| 82 | 20260610 | 21.48 | 32.62 | -0.8 |
| 83 | 20260611 | 24.42 | 29.89 | 13.49 |
| 84 | 20260612 | 31.43 | 30.4 | 33.48 |
| 85 | 20260615 | 40.4 | 33.73 | 53.74 |
| 86 | 20260616 | 51.93 | 39.8 | 76.2 |
| 87 | 20260617 | 62.22 | 47.27 | 92.11 |
| 88 | 20260618 | 71.49 | 55.34 | 103.78 |
| 89 | 20260622 | 76.37 | 62.35 | 104.4 |
| 90 | 20260623 | 84.25 | 69.65 | 113.44 |
| 91 | 20260624 | 89.5 | 76.27 | 115.96 |
| 92 | 20260625 | 93.0 | 81.84 | 115.31 |
| 93 | 20260626 | 83.71 | 82.47 | 86.2 |
| 94 | 20260629 | 63.89 | 76.27 | 39.13 |
| 95 | 20260630 | 53.83 | 68.79 | 23.9 |
| 96 | 20260701 | 54.35 | 63.98 | 35.08 |
| 97 | 20260702 | 53.26 | 60.4 | 38.97 |
| 98 | 20260703 | 57.84 | 59.55 | 54.43 |
| 99 | 20260706 | 68.1 | 62.4 | 79.5 |
| 100 | 20260707 | 69.76 | 64.85 | 79.58 |
| 101 | 20260708 | 64.45 | 64.72 | 63.91 |
| 102 | 20260709 | 62.31 | 63.92 | 59.11 |
| 103 | 20260710 | 54.17 | 60.67 | 41.18 |
| 104 | 20260713 | 43.56 | 54.97 | 20.74 |
| 105 | 20260714 | 45.74 | 51.89 | 33.43 |
| 106 | 20260715 | 33.37 | 45.72 | 8.69 |
| 107 | 20260716 | 22.25 | 37.9 | -9.04 |
| 108 | 20260717 | 18.44 | 31.41 | -7.51 |
| 109 | 20260720 | 13.9 | 25.57 | -9.44 |
| 110 | 20260721 | 14.64 | 21.93 | 0.07 |
| 111 | 20260722 | 15.83 | 19.9 | 7.69 |
| 112 | 20260723 | 16.56 | 18.78 | 12.11 |
| 113 | 20260724 | 16.52 | 18.03 | 13.5 |
| 114 | 20260727 | 18.49 | 18.18 | 19.09 |
| 115 | 20260728 | 18.98 | 18.45 | 20.05 |
| 116 | 20260729 | 15.94 | 17.61 | 12.6 |
| 117 | 20260730 | 10.63 | 15.28 | 1.31 |
| 118 | 20260731 | 9.36 | 13.31 | 1.47 |
| 119 | 20260803 | 7.03 | 11.22 | -1.36 |
| 120 | 20260804 | 19.87 | 14.1 | 31.4 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 40.6 |
| `rating` | 偏空 |
| `composite_direction` | -0.1875 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

| 字段 | 值 |
| --- | --- |
| `value` | -0.5 |
| `label` | 偏空 |
| `reason` | 现价低于 MA20，且 MA20 下行 |

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | -0.35 |
| `label` | 偏空 |
| `reason` | MACD 死叉且柱体偏空；KDJ 金叉提供辅助 |

###### 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` | 0.5 |
| `label` | 偏多 |
| `reason` | 温和放量上涨，成交量约为 20 日均量 1.1 倍 |

###### 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` | 002289 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 61.5 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，已回补；52周区间位置约40.07%，长周期风险高 |
| `updated_at` | 2026-08-04T18:09:24 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 76.8 | daily | 20260804 | 399 | 76.8 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 2 | 光头光脚阳线 | candlestick | bullish | 72.1 | daily | 20260804 | 399 | 72.1 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 3 | 看跌吞没 | candlestick | bearish | 69.8 | daily | 20260626 | 372 | 69.8 | 距今约39天，80日区间84.64%位置，量比4.02x |
| 4 | 长实体阳线 | candlestick | bullish | 68.6 | daily | 20260804 | 399 | 68.6 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 5 | 早晨十字星 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间32.82%位置，量比0.76x |
| 6 | 倒锤子线 | candlestick | watch | 64.6 | daily | 20260731 | 397 | 64.6 | 距今约4天，80日区间13.42%位置，量比1.1x |
| 7 | 看涨孕线 | candlestick | bullish | 64.6 | daily | 20260731 | 397 | 64.6 | 距今约4天，80日区间13.42%位置，量比1.1x |
| 8 | 黎明之星 | candlestick | bullish | 64.6 | daily | 20260727 | 393 | 64.6 | 距今约8天，80日区间32.82%位置，量比0.76x |
| 9 | 向上跳空缺口 | gap | bearish | 61.9 | daily | 20260428 | 333 | 61.9 | 距今约98天，80日区间93.18%位置，量比2.11x |
| 10 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260421 | 328 | 59.9 | 距今约105天，80日区间52.94%位置，量比1.81x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约0天，80日区间22.55%位置，量比1.12x

###### 第 2 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22.55%位置，量比1.12x

###### 第 3 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39天，80日区间84.64%位置，量比4.02x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间22.55%位置，量比1.12x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约8天，80日区间32.82%位置，量比0.76x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线长，若次日放量转强才有反转确认
- 2. 距今约4天，80日区间13.42%位置，量比1.1x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约4天，80日区间13.42%位置，量比1.1x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约8天，80日区间32.82%位置，量比0.76x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 31.58-32.41，已回补
- 2. 距今约98天，80日区间93.18%位置，量比2.11x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 27.91-28.47，尚未完全回补
- 2. 距今约105天，80日区间52.94%位置，量比1.81x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 76.8 | daily | 20260804 | 399 | 76.8 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 2 | 光头光脚阳线 | candlestick | bullish | 72.1 | daily | 20260804 | 399 | 72.1 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 3 | 看跌吞没 | candlestick | bearish | 69.8 | daily | 20260626 | 372 | 69.8 | 距今约39天，80日区间84.64%位置，量比4.02x |
| 4 | 长实体阳线 | candlestick | bullish | 68.6 | daily | 20260804 | 399 | 68.6 | 距今约0天，80日区间22.55%位置，量比1.12x |
| 5 | 早晨十字星 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间32.82%位置，量比0.76x |
| 6 | 倒锤子线 | candlestick | watch | 64.6 | daily | 20260731 | 397 | 64.6 | 距今约4天，80日区间13.42%位置，量比1.1x |
| 7 | 看涨孕线 | candlestick | bullish | 64.6 | daily | 20260731 | 397 | 64.6 | 距今约4天，80日区间13.42%位置，量比1.1x |
| 8 | 黎明之星 | candlestick | bullish | 64.6 | daily | 20260727 | 393 | 64.6 | 距今约8天，80日区间32.82%位置，量比0.76x |
| 9 | 向上跳空缺口 | gap | bearish | 61.9 | daily | 20260428 | 333 | 61.9 | 距今约98天，80日区间93.18%位置，量比2.11x |
| 10 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260421 | 328 | 59.9 | 距今约105天，80日区间52.94%位置，量比1.81x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约0天，80日区间22.55%位置，量比1.12x

###### 第 2 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22.55%位置，量比1.12x

###### 第 3 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39天，80日区间84.64%位置，量比4.02x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约0天，80日区间22.55%位置，量比1.12x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约8天，80日区间32.82%位置，量比0.76x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线长，若次日放量转强才有反转确认
- 2. 距今约4天，80日区间13.42%位置，量比1.1x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约4天，80日区间13.42%位置，量比1.1x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约8天，80日区间32.82%位置，量比0.76x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 31.58-32.41，已回补
- 2. 距今约98天，80日区间93.18%位置，量比2.11x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 27.91-28.47，尚未完全回补
- 2. 距今约105天，80日区间52.94%位置，量比1.81x

###### analysis_notes

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行10.6%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 60日年化波动率偏高，仓位和止损需要更保守
- 6. 最近支撑 31.02，距现价 0.96%
- 7. 最近压力 32.8189，距现价 4.79%
- 8. 52周区间位置约 40.07%

###### evidence

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行10.6%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 60日年化波动率偏高，仓位和止损需要更保守
- 6. 最近支撑 31.02，距现价 0.96%
- 7. 最近压力 32.8189，距现价 4.79%
- 8. 52周区间位置约 40.07%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 33.6019 |
| `invalid_price` | 30.237 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 31.02 |
| `zone_low` | 30.237 |
| `zone_high` | 31.803 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 60 |
| `date` | 2026-07-21 |
| `touches` | 9 |
| `volume_ratio` | 1.59 |
| `reaction_pct` | 29.95 |
| `distance_pct` | 0.96 |

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大反弹约29.9%
- 5. 距离现价约1.0%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 32.8189 |
| `zone_low` | 32.0359 |
| `zone_high` | 33.6019 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 57 |
| `date` | 近250日 |
| `touches` | 10 |
| `volume_ratio` | 1.62 |
| `reaction_pct` | 13.25 |
| `distance_pct` | 4.79 |

###### sources

- 数量：1

- 1. MA250

###### reasons

- 数量：5

- 1. 来源: MA250
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量1.6倍
- 4. 触碰后最大回落约13.3%
- 5. 距离现价约4.8%

###### evidence

- 数量：3

- 1. 最近支撑 31.02，距现价 0.96%
- 2. 最近压力 32.8189，距现价 4.79%
- 3. 52周区间位置约 40.07%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260804 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 76.8 | 76.8 | 22.55 | 1.12 | 0 | 399 | 距今约0天，80日区间22.55%位置，量比1.12x | 缺失 / null |
| 2 | 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 | 72.1 | 72.1 | 22.55 | 1.12 | 0 | 399 | 距今约0天，80日区间22.55%位置，量比1.12x | 缺失 / null |
| 3 | 20260626 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 69.8 | 69.8 | 84.64 | 4.02 | 39 | 372 | 距今约39天，80日区间84.64%位置，量比4.02x | near_range_high |
| 4 | 20260804 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 68.6 | 68.6 | 22.55 | 1.12 | 0 | 399 | 距今约0天，80日区间22.55%位置，量比1.12x | 缺失 / null |
| 5 | 20260727 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 65.8 | 65.8 | 32.82 | 0.76 | 8 | 393 | 距今约8天，80日区间32.82%位置，量比0.76x | 缺失 / null |
| 6 | 20260731 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 64.6 | 64.6 | 13.42 | 1.1 | 4 | 397 | 距今约4天，80日区间13.42%位置，量比1.1x | 缺失 / null |
| 7 | 20260731 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 64.6 | 64.6 | 13.42 | 1.1 | 4 | 397 | 距今约4天，80日区间13.42%位置，量比1.1x | 缺失 / null |
| 8 | 20260727 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 64.6 | 64.6 | 32.82 | 0.76 | 8 | 393 | 距今约8天，80日区间32.82%位置，量比0.76x | 缺失 / null |
| 9 | 20260803 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 62.8 | 62.8 | 11.33 | 0.87 | 1 | 398 | 距今约1天，80日区间11.33%位置，量比0.87x | 缺失 / null |
| 10 | 20260708 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 59.8 | 59.8 | 77.33 | 1.26 | 27 | 380 | 距今约27天，80日区间77.33%位置，量比1.26x | 缺失 / null |
| 11 | 20260721 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 59.6 | 59.6 | 34.31 | 1.3 | 14 | 389 | 距今约14天，80日区间34.31%位置，量比1.3x | 缺失 / null |
| 12 | 20260708 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 58.6 | 58.6 | 77.33 | 1.26 | 27 | 380 | 距今约27天，80日区间77.33%位置，量比1.26x | 缺失 / null |
| 13 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.3 | candlestick | 58.5 | 58.5 | 34.31 | 1.3 | 14 | 389 | 距今约14天，80日区间34.31%位置，量比1.3x | 缺失 / null |
| 14 | 20260731 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 58.1 | 58.1 | 13.42 | 1.1 | 4 | 397 | 距今约4天，80日区间13.42%位置，量比1.1x | 缺失 / null |
| 15 | 20260729 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 57.8 | 57.8 | 24.12 | 0.71 | 6 | 395 | 距今约6天，80日区间24.12%位置，量比0.71x | 缺失 / null |
| 16 | 20260707 | 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 | 57.6 | 57.6 | 86.79 | 1.72 | 28 | 379 | 距今约28天，80日区间86.79%位置，量比1.72x | near_range_high |
| 17 | 20260729 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 56.6 | 56.6 | 24.12 | 0.71 | 6 | 395 | 距今约6天，80日区间24.12%位置，量比0.71x | 缺失 / null |
| 18 | 20260707 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.7 | candlestick | 56.5 | 56.5 | 86.79 | 1.72 | 28 | 379 | 距今约28天，80日区间86.79%位置，量比1.72x | near_range_high |
| 19 | 20260707 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 56.5 | 56.5 | 86.79 | 1.72 | 28 | 379 | 距今约28天，80日区间86.79%位置，量比1.72x | near_range_high |
| 20 | 20260708 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 56.3 | 56.3 | 77.33 | 1.26 | 27 | 380 | 距今约27天，80日区间77.33%位置，量比1.26x | 缺失 / null |
| 21 | 20260728 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 55.6 | 55.6 | 27.98 | 0.63 | 7 | 394 | 距今约7天，80日区间27.98%位置，量比0.63x | 缺失 / null |
| 22 | 20260722 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 55.6 | 55.6 | 34.31 | 0.95 | 13 | 390 | 距今约13天，80日区间34.31%位置，量比0.95x | 缺失 / null |
| 23 | 20260714 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 54.8 | 54.8 | 78.94 | 1.89 | 21 | 384 | 距今约21天，80日区间78.94%位置，量比1.89x | 缺失 / null |
| 24 | 20260714 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 54.8 | 54.8 | 78.94 | 1.89 | 21 | 384 | 距今约21天，80日区间78.94%位置，量比1.89x | 缺失 / null |
| 25 | 20260803 | 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 | 11.33 | 0.87 | 1 | 398 | 距今约1天，80日区间11.33%位置，量比0.87x | 缺失 / null |
| 26 | 20260722 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 54.5 | 54.5 | 34.31 | 0.95 | 13 | 390 | 距今约13天，80日区间34.31%位置，量比0.95x | 缺失 / null |
| 27 | 20260701 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 53.8 | 53.8 | 78.09 | 2.43 | 34 | 375 | 距今约34天，80日区间78.09%位置，量比2.43x | 缺失 / null |
| 28 | 20260629 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 53.8 | 53.8 | 66.64 | 1.81 | 36 | 373 | 距今约36天，80日区间66.64%位置，量比1.81x | 缺失 / null |
| 29 | 20260730 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 53.6 | 53.6 | 11.65 | 0.92 | 5 | 396 | 距今约5天，80日区间11.65%位置，量比0.92x | 缺失 / null |
| 30 | 20260714 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 53.6 | 53.6 | 78.94 | 1.89 | 21 | 384 | 距今约21天，80日区间78.94%位置，量比1.89x | 缺失 / null |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行10.6% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行10.6% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：8

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260428 | 向上跳空缺口 | gap | exhaustion_gap | bearish | true | 31.58 | 32.41 | 2.11 | 向上跳空 31.58-32.41，已回补 | 61.9 | 61.9 | 93.18 | 98 | 333 | 距今约98天，80日区间93.18%位置，量比2.11x | 缺失 / null |
| 2 | 20260421 | 向上跳空缺口 | gap | breakaway_gap | bullish | false | 27.91 | 28.47 | 1.81 | 向上跳空 27.91-28.47，尚未完全回补 | 59.9 | 59.9 | 52.94 | 105 | 328 | 距今约105天，80日区间52.94%位置，量比1.81x | 缺失 / null |
| 3 | 20260420 | 向上跳空缺口 | gap | breakaway_gap | bullish | false | 26.58 | 26.8 | 2.4 | 向上跳空 26.58-26.80，尚未完全回补 | 56.9 | 56.9 | 38.26 | 106 | 327 | 距今约106天，80日区间38.26%位置，量比2.4x | 缺失 / null |
| 4 | 20260716 | 向下跳空缺口 | gap | common_gap | bearish | false | 39.43 | 40.95 | 1.17 | 向下跳空 39.43-40.95，尚未完全回补 | 45.9 | 45.9 | 45.84 | 19 | 386 | 距今约19天，80日区间45.84%位置，量比1.17x | 缺失 / null |
| 5 | 20260422 | 向上跳空缺口 | gap | common_gap | bullish | true | 29.31 | 29.69 | 4.25 | 向上跳空 29.31-29.69，已回补 | 43.9 | 43.9 | 67.27 | 104 | 329 | 距今约104天，80日区间67.27%位置，量比4.25x | 缺失 / null |
| 6 | 20260512 | 向上跳空缺口 | gap | common_gap | bullish | true | 44.45 | 46.0 | 0.67 | 向上跳空 44.45-46.00，已回补 | 37.9 | 37.9 | 100 | 84 | 340 | 距今约84天，80日区间100%位置，量比0.67x | near_range_high |
| 7 | 20260511 | 向上跳空缺口 | gap | common_gap | bullish | true | 42.33 | 43.0 | 0.6 | 向上跳空 42.33-43.00，已回补 | 37.9 | 37.9 | 100 | 85 | 339 | 距今约85天，80日区间100%位置，量比0.6x | near_range_high |
| 8 | 20260507 | 向上跳空缺口 | gap | common_gap | bullish | true | 38.39 | 40.31 | 0.27 | 向上跳空 38.39-40.31，已回补 | 37.9 | 37.9 | 100 | 89 | 337 | 距今约89天，80日区间100%位置，量比0.27x | near_range_high |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 31.32 |
| `volatility_60d_annualized_pct` | 71.42 |
| `max_drawdown_1y_pct` | -42.53 |
| `ma200` | 33.7815 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 51.0 |
| `low` | 18.16 |
| `position_pct` | 40.07 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -36.78 |
| `3m` | -18.42 |
| `6m` | 3.64 |
| `12m` | 68.12 |

###### watch_items

- 数量：3

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

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 20 |
| `signal` | bearish |
| `trend_stage` | 下降趋势 |
| `headline` | 下降趋势，现价在半年区间约 25.96% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：AI算力；相关概念：AI算力 / 并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为空头排列，现价相对 MA20 低 12.9%，相对 MA60 低 22.7%，MA20 近阶段下行 10.6%。
- 3. 动量指标上，MACD 为死叉，DIF=-3.3936，DEA=-2.8042，柱体收缩；KDJ 为超卖区，金叉，K=19.87，D=14.1，J=31.4。
- 4. 最近支撑关注 23.887 - 25.453（摆动低点，强度强，距离现价约21.23%）。
- 5. 最近压力关注 36.9837 - 38.5497（跌破低点反压，强度中，距离现价约20.58%）。
- 6. 半年区间看，价格位于 26.0% 分位，半年高点 51.0（2026-06-26），半年低点 24.42（2026-02-12），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：6

- 1. 空头排列
- 2. MACD死叉
- 3. 零轴下方
- 4. KDJ金叉
- 5. KDJ超卖
- 6. 半年中位

###### reasons

- 数量：2

- 1. KDJ 出现金叉
- 2. KDJ 处于超卖区，反弹敏感度提升

###### risks

- 数量：5

- 1. 短中期均线空头排列
- 2. MA20 近阶段下行 10.6%
- 3. 价格低于 MA60 22.7%
- 4. MACD DIF 位于 DEA 下方
- 5. MACD 位于零轴下方

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 空头排列 |
| `trend_bias` | price_below_ma20_ma60 |
| `ma20_slope` | -10.55 |
| `ma60_slope` | -2.13 |
| `price_vs_ma20` | -12.87 |
| `price_vs_ma60` | -22.68 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 29.812 |
| `ma10` | 31.681 |
| `ma20` | 35.948 |
| `ma60` | 40.5093 |
| `ma120` | 34.5242 |
| `ma250` | 32.8189 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | -11.14 |
| `ma10` | -8.92 |
| `ma20` | -10.55 |
| `ma60` | -2.13 |
| `ma120` | 0.28 |
| `ma250` | 0.69 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 5.06 |
| `ma10` | -1.14 |
| `ma20` | -12.87 |
| `ma60` | -22.68 |
| `ma120` | -9.28 |
| `ma250` | -4.57 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 死叉，DIF=-3.3936，DEA=-2.8042，柱体收缩 |
| `state` | death_cross |
| `zero_axis` | below |
| `histogram_trend` | shrinking |
| `histogram` | -1.1787 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | -3.3936 |
| `dea` | -2.8042 |
| `macd` | -1.1787 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超卖区，金叉，K=19.87，D=14.1，J=31.4 |
| `state` | oversold |
| `cross` | golden_cross |
| `overbought_days` | 0 |
| `oversold_days` | 13 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 19.87 |
| `d` | 14.1 |
| `j` | 31.4 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 24.67 |
| `zone_low` | 23.887 |
| `zone_high` | 25.453 |
| `type` | 摆动低点 |
| `strength` | 强 |
| `score` | 78 |
| `date` | 2026-03-23 |
| `touches` | 9 |
| `volume_ratio` | 0.61 |
| `reaction_pct` | 17.51 |
| `distance_pct` | 21.23 |

###### sources

- 数量：2

- 1. 摆动低点
- 2. 半年低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大反弹约17.5%
- 5. 距离现价约21.2%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 37.7667 |
| `zone_low` | 36.9837 |
| `zone_high` | 38.5497 |
| `type` | 跌破低点反压 |
| `strength` | 中 |
| `score` | 71 |
| `date` | 2026-06-30 |
| `touches` | 9 |
| `volume_ratio` | 1.17 |
| `reaction_pct` | 12.67 |
| `distance_pct` | 20.58 |

###### sources

- 数量：1

- 1. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压
- 2. 近126根K线触碰9次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大回落约12.7%
- 5. 距离现价约20.6%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 51.0 |
| `low` | 24.42 |
| `high_date` | 2026-06-26 |
| `low_date` | 2026-02-12 |
| `position_pct` | 25.96 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 空头排列 | MA20斜率 -10.55% · 距MA60 -22.68% | 偏空 | -0.5 |
| 2 | MACD | 死叉，DIF=-3.3936，DEA=-2.8042，柱体收缩 | 零轴 below · 柱体 shrinking | 偏空 | -0.35 |
| 3 | KDJ | 超卖区，金叉，K=19.87，D=14.1，J=31.4 | 交叉 golden_cross · 状态 oversold | 偏空 | -0.35 |

###### evidence

- 数量：6

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | KDJ 出现金叉 |
| 2 | positive | KDJ 处于超卖区，反弹敏感度提升 |
| 3 | risk | 短中期均线空头排列 |
| 4 | risk | MA20 近阶段下行 10.6% |
| 5 | risk | 价格低于 MA60 22.7% |
| 6 | risk | MACD DIF 位于 DEA 下方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 61.5 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，已回补；52周区间位置约40.07%，长周期风险高 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | AI算力 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. AI算力

###### concepts

- 数量：2

- 1. AI算力
- 2. 并购重组

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | AI算力 |
| `source` | text-theme-infer |

###### industry

- 数量：1

- 1. AI算力

###### concepts

- 数量：2

- 1. AI算力
- 2. 并购重组

###### regions

- 数量：0