# 科伦药业(002422) 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：科伦药业(002422)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:16
- 原始资产：002422_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：42.29
- 涨跌幅：+2.32%
- 前收/推断前收：41.33
- 成交量：266402.00
- 成交额：11.28亿
- 5日涨跌幅：-6.46%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：35.0；评级：偏空
- 摘要标题：偏空震荡，现价在半年区间约 56.53% 位置
- 摘要分/趋势表达分：32.0
- 形态确认评分：10.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：结构偏弱，破位风险较高
- 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 -6.46%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 -10.71%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -3.03%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +27.42%；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）：41.00 距离+3.05% 强度中
- 最近压力（形态确认层）：42.98 距离+1.64% 强度中
- 最近支撑（技术支撑按距离排序）：41.00 距离+3.05% 强度中
- 主要支撑（技术支撑按距离排序）：38.20 距离+9.68% 强度中
- 远端支撑（技术支撑按距离排序）：36.28 距离+14.22% 强度中
- 最近压力（技术压力按距离排序）：42.98 距离+1.64% 强度中
- 主要压力（技术压力按距离排序）：46.14 距离+9.11% 强度中
- 远端压力（技术压力按距离排序）：52.76 距离+24.75% 强度强
- 摘要关注支撑：34.97 距离+17.31% 强度中
- 摘要关注压力：52.76 距离+24.75% 强度强
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=42.58；MA10=45.28；MA20=45.70；MA60=39.48；MA120=36.05；MA250=35.04
- MACD最新：DIF=0.4596；DEA=1.5177；HIST=缺失 / null
- KDJ最新：K=16.14；D=25.27；J=-2.12
- 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：10.9，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：结构偏弱，破位风险较高；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约58.22%，长周期风险中
- 偏向：bearish_risk
- 52周位置：+58.22%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260803 看跌吞没；方向=bearish；影响=65.8；证据=阴线实体覆盖前一日阳线实体 / 距今约1天，80日区间49.07%位置，量比0.6x
  - 20260706 射击之星；方向=bearish；影响=65.1；证据=上影线明显，存在冲高回落压力 / 距今约29天，80日区间77.54%位置，量比2.62x
  - 20260729 三只乌鸦；方向=bearish；影响=63.8；证据=连续三根阴线下压，卖盘延续性较强 / 距今约6天，80日区间56.67%位置，量比1.06x
  - 20260715 长上影线；方向=bearish；影响=62.5；证据=上影线占全天波动较高，量比约2.2 / 距今约20天，80日区间83.5%位置，量比2.15x
  - 20260706 看跌孕线；方向=bearish；影响=61.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约29天，80日区间77.54%位置，量比2.62x
  - 20260630 上吊线；方向=bearish；影响=61.6；证据=上涨后长下影阴线，需警惕高位派发 / 距今约35天，80日区间92.16%位置，量比1.97x
  - 20260630 看跌孕线；方向=bearish；影响=61.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约35天，80日区间92.16%位置，量比1.97x
  - 20260624 射击之星；方向=bearish；影响=61.1；证据=上影线明显，存在冲高回落压力 / 距今约41天，80日区间83.57%位置，量比1.34x

## 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=266389.00；区间成交额=11.28亿；末条成交额=1040.33万
- 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=1768529.00；区间成交额=75.87亿；末条成交额=11.28亿

## 10. 技术摘要原文

- 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为空头排列，现价相对 MA20 低 7.5%，相对 MA60 高 7.1%，MA20 近阶段下行 1.4%。
- 动量指标上，MACD 为死叉，DIF=0.4596，DEA=1.5177，柱体扩张；KDJ 为超卖区，无交叉，K=16.14，D=25.27，J=-2.12。
- 最近支撑关注 33.9142 - 36.0287（均线共振区，强度中，距离现价约17.31%）。
- 最近压力关注 51.6992 - 53.8137（摆动高点，强度强，距离现价约24.75%）。
- 半年区间看，价格位于 56.5% 分位，半年高点 52.78（2026-07-06），半年低点 28.65（2026-03-04），位于半年区间中部，方向更依赖量能突破。

## 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` | 2026-08-04T18:20:16 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `name` | 科伦药业 |
| `sector` | 化学制药 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 关于公司参与全国药品集中采购拟中标的公告；中证智能财讯科伦药业8月2日晚间公告，公司及子公司于2026年7月31日参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作，共有14个产品拟中标；北京商报讯（记者董亮王悦彤）8月2日晚间，科伦药业披露公告称，公司及子公司参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/002422/AN202608031827589920.html |
| `latest_news_date` | 2026-08-04 |
| `discovery_score` | 0.67 |
| `discovery_source` | market-announcement |
| `news_event_count` | 23 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.75 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 21 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 9 |
| `news_negative_count` | 0 |
| `top_negative_event` | 缺失 / null |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 关于公司参与全国药品集中采购拟中标的公告；中证智能财讯科伦药业8月2日晚间公告，公司及子公司于2026年7月31日参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作，共有14个产品拟中标；北京商报讯（记者董亮王悦彤）8月2日晚间，科伦药业披露公告称，公司及子公司参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作。 |
| `catalyst_brief` | 中标/框架协议落地；科伦药业多产品中选第十二批药品集采。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 42.29 |
| `change_pct` | 2.32 |
| `prev_close` | 41.33 |
| `change_amount` | 0.96 |
| `five_day_change_pct` | -6.46 |
| `momentum_score` | 0.1113 |
| `technical_score` | 35.0 |
| `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` | 0.845 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7325 |
| `assigned_tier` | 3 |
| `tier_score` | 0.545 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | true |
| `open` | 42.0 |
| `high` | 42.97 |
| `low` | 41.66 |
| `volume` | 266402.0 |
| `turnover` | 1128416918.46 |

##### concepts

- 数量：1

- 1. 化学制药

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `name` | 缺失 / null |
| `sector` | 化学制药 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：2

- 1. 2026-08-04
- 2. 2026-08-03

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `sector` | 化学制药 |
| `source` | text-industry-infer |

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### themes

- 数量：1

- 1. 化学制药

##### themes

- 数量：1

- 1. 化学制药

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | c7c92c3ef6d9 |
| `title` | 关于公司参与全国药品集中采购拟中标的 |
| `category` | 重大经营 |
| `subCategory` | 重大合同 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.88 |
| `firstSeenAt` | 2026-08-04 |
| `latestSeenAt` | 2026-08-04 |
| `eventDate` | 2026-08-04 |
| `summary` | 关于公司参与全国药品集中采购拟中标的公告 |
| `reason` | 命中重大合同关键词，来源为公告。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

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

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 关于公司参与全国药品集中采购拟中标的公告 | 东方财富公告 | 公告 | 2026-08-04 | https://data.eastmoney.com/notices/detail/002422/AN202608031827589920.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 关于公司参与全国药品集中采购拟中标的 | 关于公司参与全国药品集中采购拟中标的公告 | 重大经营 | 利好 | 中 | 10 |
| 2 | 科伦药业14个产品拟中标第十二批全国 | 中证智能财讯科伦药业8月2日晚间公告，公司及子公司于2026年7月31日参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作，共有14个产品拟中标 | 重大经营 | 利好 | 中 | 10 |
| 3 | 科伦药业多产品中选第十二批药品集采 | 科伦药业发布公告，公司及子公司参加了国家组织药品联合采购办公室于7月31日组织的第十二批全国药品集中采购的投标工作 | 重大经营 | 利好 | 中 | 10 |
| 4 | 科伦药业参与第十二批全国药品集中采购 | 科伦药业公告称，公司及子公司参加了国家组织药品联合采购办公室组织的第十二批全国药品集中采购的投标工作，沙库巴曲缬沙坦钠片、脂肪乳注射液等14个品种拟中标 | 重大经营 | 利好 | 中 | 10 |
| 5 | 新华健康丨科伦博泰生物ADC新药临床 | 四川科伦药业股份有限公司（ | 重大经营 | 利好 | 中 | 10 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：2

- 1. TYPE_EQUITY
- 2. TYPE_COOP

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:58 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `name` | 科伦药业 |
| `is_star_market` | false |
| `is_chinext` | false |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-03 |
| `latest_kline_date` | 2026-08-04 |
| `expected_latest_trade_date` | 2026-08-04 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

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

##### cache_policy

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `is_trade_day` | true |
| `trade_day_source` | akshare-sina-calendar |
| `after_close_final` | true |

##### data_quality

| 字段 | 值 |
| --- | --- |
| `valid_kline_rows` | 400 |
| `kline_count` | 400 |
| `min_required_kline_rows` | 60 |
| `min_required` | 60 |
| `sufficient` | true |
| `status` | sufficient |
| `reason` | 缺失 / 空字符串 |
| `first_kline_date` | 2024-12-10 |
| `latest_kline_date` | 2026-08-04 |
| `source` | longbridge-kline |
| `is_new_listing_candidate` | false |
| `analysis_mode` | normal |
| `expected_latest_trade_date` | 2026-08-04 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `is_st_name` | false |
| `is_suspension_candidate` | false |
| `is_stale_kline` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `is_delisting_risk_name` | false |

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -6.46 |
| `bars` | 20 |
| `start_close` | 45.21 |
| `latest_close` | 42.29 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 2 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 3 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 4 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 5 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 6 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -6.46 |
| `bars` | 20 |
| `start_close` | 45.21 |
| `latest_close` | 42.29 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 2 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 3 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 4 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 5 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 6 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -10.71 |
| `bars` | 20 |
| `start_close` | 47.36 |
| `latest_close` | 42.29 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260721 | 46.66 | 47.36 | 47.93 | 44.96 | 464238.0 | 2156000766.56 | 2156000766.56 | -0.92 | longbridge-kline |
| 2 | 002422 | 20260722 | 46.52 | 49.22 | 50.0 | 46.28 | 472447.0 | 2305392692.79 | 2305392692.79 | 3.93 | longbridge-kline |
| 3 | 002422 | 20260723 | 47.9 | 51.35 | 51.35 | 46.9 | 486191.0 | 2387145428.39 | 2387145428.39 | 0 | longbridge-kline |
| 4 | 002422 | 20260724 | 50.7 | 46.65 | 50.75 | 46.22 | 542375.0 | 2623635853.99 | 2623635853.99 | 0 | longbridge-kline |
| 5 | 002422 | 20260727 | 46.71 | 47.51 | 48.7 | 46.0 | 396072.0 | 1878635003.11 | 1878635003.11 | 1.84 | longbridge-kline |
| 6 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 7 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 8 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 9 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 10 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 11 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -3.03 |
| `bars` | 22 |
| `start_close` | 43.61 |
| `latest_close` | 42.29 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260707 | 47.32 | 43.61 | 47.64 | 43.0 | 626375.0 | 2796552155.98 | 2796552155.98 | -8.63 | longbridge-kline |
| 2 | 002422 | 20260708 | 43.88 | 41.98 | 44.39 | 41.97 | 419331.0 | 1801551459.04 | 1801551459.04 | -3.74 | longbridge-kline |
| 3 | 002422 | 20260709 | 41.49 | 42.7 | 44.52 | 41.22 | 491275.0 | 2103515950.9 | 2103515950.9 | 1.72 | longbridge-kline |
| 4 | 002422 | 20260710 | 41.81 | 44.07 | 45.65 | 41.55 | 520226.0 | 2295106179.51 | 2295106179.51 | 3.21 | longbridge-kline |
| 5 | 002422 | 20260713 | 44.57 | 44.8 | 46.22 | 44.0 | 544499.0 | 2453226928.74 | 2453226928.74 | 1.66 | longbridge-kline |
| 6 | 002422 | 20260714 | 44.3 | 48.5 | 48.99 | 44.03 | 632785.0 | 2950537087.27 | 2950537087.27 | 8.26 | longbridge-kline |
| 7 | 002422 | 20260715 | 47.04 | 49.07 | 52.72 | 47.01 | 834912.0 | 4208253232.51 | 4208253232.51 | 1.18 | longbridge-kline |
| 8 | 002422 | 20260716 | 47.5 | 49.9 | 51.46 | 46.02 | 636956.0 | 3107328315.2 | 3107328315.2 | 1.69 | longbridge-kline |
| 9 | 002422 | 20260717 | 48.57 | 44.91 | 48.8 | 44.91 | 302668.0 | 1394348543.58 | 1394348543.58 | -10.0 | longbridge-kline |
| 10 | 002422 | 20260720 | 42.95 | 47.8 | 49.4 | 42.69 | 580045.0 | 2716520742.24 | 2716520742.24 | 0 | longbridge-kline |
| 11 | 002422 | 20260721 | 46.66 | 47.36 | 47.93 | 44.96 | 464238.0 | 2156000766.56 | 2156000766.56 | -0.92 | longbridge-kline |
| 12 | 002422 | 20260722 | 46.52 | 49.22 | 50.0 | 46.28 | 472447.0 | 2305392692.79 | 2305392692.79 | 3.93 | longbridge-kline |
| 13 | 002422 | 20260723 | 47.9 | 51.35 | 51.35 | 46.9 | 486191.0 | 2387145428.39 | 2387145428.39 | 0 | longbridge-kline |
| 14 | 002422 | 20260724 | 50.7 | 46.65 | 50.75 | 46.22 | 542375.0 | 2623635853.99 | 2623635853.99 | 0 | longbridge-kline |
| 15 | 002422 | 20260727 | 46.71 | 47.51 | 48.7 | 46.0 | 396072.0 | 1878635003.11 | 1878635003.11 | 1.84 | longbridge-kline |
| 16 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 17 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 18 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 19 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 20 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 21 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 27.42 |
| `bars` | 62 |
| `start_close` | 33.19 |
| `latest_close` | 42.29 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260511 | 33.41 | 33.19 | 33.41 | 32.6 | 160887.0 | 531031465.9 | 531031465.9 | 0.06 | longbridge-kline |
| 2 | 002422 | 20260512 | 33.0 | 33.5 | 34.5 | 32.78 | 180297.0 | 604639317.78 | 604639317.78 | 0.93 | longbridge-kline |
| 3 | 002422 | 20260513 | 33.3 | 32.36 | 33.37 | 31.83 | 186060.0 | 603040372.77 | 603040372.77 | -3.4 | longbridge-kline |
| 4 | 002422 | 20260514 | 32.32 | 31.39 | 32.7 | 31.37 | 116887.0 | 372403755.47 | 372403755.47 | -3.0 | longbridge-kline |
| 5 | 002422 | 20260515 | 31.33 | 31.38 | 31.88 | 31.03 | 100973.0 | 317595457.99 | 317595457.99 | -0.03 | longbridge-kline |
| 6 | 002422 | 20260518 | 31.39 | 30.63 | 31.39 | 30.3 | 158464.0 | 484037372.64 | 484037372.64 | -2.39 | longbridge-kline |
| 7 | 002422 | 20260519 | 31.15 | 32.34 | 33.0 | 31.15 | 265521.0 | 862454240.67 | 862454240.67 | 5.58 | longbridge-kline |
| 8 | 002422 | 20260520 | 32.78 | 31.96 | 32.78 | 31.94 | 121326.0 | 390783911.66 | 390783911.66 | -1.18 | longbridge-kline |
| 9 | 002422 | 20260521 | 31.93 | 32.39 | 33.2 | 31.83 | 153766.0 | 503221124.46 | 503221124.46 | 1.35 | longbridge-kline |
| 10 | 002422 | 20260522 | 33.57 | 34.72 | 35.57 | 33.57 | 387218.0 | 1346309220.31 | 1346309220.31 | 7.19 | longbridge-kline |
| 11 | 002422 | 20260525 | 34.7 | 34.36 | 35.0 | 33.91 | 138763.0 | 477322494.58 | 477322494.58 | -1.04 | longbridge-kline |
| 12 | 002422 | 20260526 | 34.36 | 35.23 | 35.89 | 34.2 | 228208.0 | 806726828.41 | 806726828.41 | 2.53 | longbridge-kline |
| 13 | 002422 | 20260527 | 35.02 | 35.68 | 35.8 | 34.71 | 174034.0 | 613214095.07 | 613214095.07 | 1.28 | longbridge-kline |
| 14 | 002422 | 20260528 | 35.35 | 35.02 | 35.86 | 34.88 | 176976.0 | 624244109.66 | 624244109.66 | -1.85 | longbridge-kline |
| 15 | 002422 | 20260529 | 35.03 | 36.37 | 37.18 | 34.9 | 298339.0 | 1085355466.3 | 1085355466.3 | 3.85 | longbridge-kline |
| 16 | 002422 | 20260601 | 36.91 | 36.21 | 38.27 | 36.0 | 292924.0 | 1081317535.89 | 1081317535.89 | -0.44 | longbridge-kline |
| 17 | 002422 | 20260602 | 36.0 | 35.25 | 36.5 | 35.15 | 172930.0 | 615128082.5 | 615128082.5 | -2.65 | longbridge-kline |
| 18 | 002422 | 20260603 | 35.16 | 33.55 | 35.38 | 33.47 | 228980.0 | 780062069.41 | 780062069.41 | -4.82 | longbridge-kline |
| 19 | 002422 | 20260604 | 33.55 | 33.88 | 34.4 | 33.46 | 145545.0 | 493873260.45 | 493873260.45 | 0.98 | longbridge-kline |
| 20 | 002422 | 20260605 | 34.18 | 34.61 | 35.63 | 34.18 | 174181.0 | 609164723.07 | 609164723.07 | 2.15 | longbridge-kline |
| 21 | 002422 | 20260608 | 34.5 | 33.88 | 35.0 | 33.59 | 134950.0 | 461101824.6 | 461101824.6 | -2.11 | longbridge-kline |
| 22 | 002422 | 20260609 | 34.12 | 35.0 | 35.22 | 33.25 | 134697.0 | 461659570.13 | 461659570.13 | 3.31 | longbridge-kline |
| 23 | 002422 | 20260610 | 34.67 | 37.06 | 37.2 | 34.6 | 236433.0 | 860961238.2 | 860961238.2 | 5.89 | longbridge-kline |
| 24 | 002422 | 20260611 | 36.69 | 38.08 | 38.12 | 36.11 | 221445.0 | 831867774.01 | 831867774.01 | 2.75 | longbridge-kline |
| 25 | 002422 | 20260612 | 37.89 | 37.31 | 38.08 | 36.28 | 295938.0 | 1098564792.98 | 1098564792.98 | -2.02 | longbridge-kline |
| 26 | 002422 | 20260615 | 37.31 | 36.49 | 37.31 | 36.23 | 163990.0 | 599491101.23 | 599491101.23 | -2.2 | longbridge-kline |
| 27 | 002422 | 20260616 | 36.45 | 36.0 | 36.57 | 35.75 | 113609.0 | 408867359.04 | 408867359.04 | -1.34 | longbridge-kline |
| 28 | 002422 | 20260617 | 35.99 | 35.62 | 36.35 | 35.45 | 123808.0 | 441994495.55 | 441994495.55 | -1.06 | longbridge-kline |
| 29 | 002422 | 20260618 | 35.43 | 35.92 | 37.48 | 34.58 | 232077.0 | 839146034.88 | 839146034.88 | 0.84 | longbridge-kline |
| 30 | 002422 | 20260622 | 35.78 | 36.65 | 36.9 | 35.61 | 178856.0 | 649515074.16 | 649515074.16 | 2.03 | longbridge-kline |
| 31 | 002422 | 20260623 | 36.22 | 37.31 | 37.99 | 36.11 | 236054.0 | 879275737.33 | 879275737.33 | 1.8 | longbridge-kline |
| 32 | 002422 | 20260624 | 37.01 | 37.6 | 39.36 | 36.98 | 265383.0 | 1014928675.6 | 1014928675.6 | 0.78 | longbridge-kline |
| 33 | 002422 | 20260625 | 36.99 | 37.53 | 38.3 | 36.0 | 231255.0 | 855861651.14 | 855861651.14 | -0.19 | longbridge-kline |
| 34 | 002422 | 20260626 | 37.39 | 35.6 | 37.92 | 35.6 | 155849.0 | 567475325.51 | 567475325.51 | -5.14 | longbridge-kline |
| 35 | 002422 | 20260629 | 36.1 | 39.16 | 39.16 | 35.88 | 304827.0 | 1173114600.08 | 1173114600.08 | 10.0 | longbridge-kline |
| 36 | 002422 | 20260630 | 38.85 | 38.52 | 38.85 | 37.3 | 399271.0 | 1522206035.71 | 1522206035.71 | -1.63 | longbridge-kline |
| 37 | 002422 | 20260701 | 38.52 | 41.95 | 42.37 | 36.92 | 500889.0 | 2014403913.13 | 2014403913.13 | 8.9 | longbridge-kline |
| 38 | 002422 | 20260702 | 41.19 | 44.75 | 45.68 | 41.01 | 564850.0 | 2483390545.24 | 2483390545.24 | 6.67 | longbridge-kline |
| 39 | 002422 | 20260703 | 44.0 | 47.98 | 48.08 | 42.93 | 536575.0 | 2417181516.07 | 2417181516.07 | 7.22 | longbridge-kline |
| 40 | 002422 | 20260706 | 46.0 | 47.73 | 52.78 | 45.4 | 680962.0 | 3356724785.84 | 3356724785.84 | -0.52 | longbridge-kline |
| 41 | 002422 | 20260707 | 47.32 | 43.61 | 47.64 | 43.0 | 626375.0 | 2796552155.98 | 2796552155.98 | -8.63 | longbridge-kline |
| 42 | 002422 | 20260708 | 43.88 | 41.98 | 44.39 | 41.97 | 419331.0 | 1801551459.04 | 1801551459.04 | -3.74 | longbridge-kline |
| 43 | 002422 | 20260709 | 41.49 | 42.7 | 44.52 | 41.22 | 491275.0 | 2103515950.9 | 2103515950.9 | 1.72 | longbridge-kline |
| 44 | 002422 | 20260710 | 41.81 | 44.07 | 45.65 | 41.55 | 520226.0 | 2295106179.51 | 2295106179.51 | 3.21 | longbridge-kline |
| 45 | 002422 | 20260713 | 44.57 | 44.8 | 46.22 | 44.0 | 544499.0 | 2453226928.74 | 2453226928.74 | 1.66 | longbridge-kline |
| 46 | 002422 | 20260714 | 44.3 | 48.5 | 48.99 | 44.03 | 632785.0 | 2950537087.27 | 2950537087.27 | 8.26 | longbridge-kline |
| 47 | 002422 | 20260715 | 47.04 | 49.07 | 52.72 | 47.01 | 834912.0 | 4208253232.51 | 4208253232.51 | 1.18 | longbridge-kline |
| 48 | 002422 | 20260716 | 47.5 | 49.9 | 51.46 | 46.02 | 636956.0 | 3107328315.2 | 3107328315.2 | 1.69 | longbridge-kline |
| 49 | 002422 | 20260717 | 48.57 | 44.91 | 48.8 | 44.91 | 302668.0 | 1394348543.58 | 1394348543.58 | -10.0 | longbridge-kline |
| 50 | 002422 | 20260720 | 42.95 | 47.8 | 49.4 | 42.69 | 580045.0 | 2716520742.24 | 2716520742.24 | 0 | longbridge-kline |
| 51 | 002422 | 20260721 | 46.66 | 47.36 | 47.93 | 44.96 | 464238.0 | 2156000766.56 | 2156000766.56 | -0.92 | longbridge-kline |
| 52 | 002422 | 20260722 | 46.52 | 49.22 | 50.0 | 46.28 | 472447.0 | 2305392692.79 | 2305392692.79 | 3.93 | longbridge-kline |
| 53 | 002422 | 20260723 | 47.9 | 51.35 | 51.35 | 46.9 | 486191.0 | 2387145428.39 | 2387145428.39 | 0 | longbridge-kline |
| 54 | 002422 | 20260724 | 50.7 | 46.65 | 50.75 | 46.22 | 542375.0 | 2623635853.99 | 2623635853.99 | 0 | longbridge-kline |
| 55 | 002422 | 20260727 | 46.71 | 47.51 | 48.7 | 46.0 | 396072.0 | 1878635003.11 | 1878635003.11 | 1.84 | longbridge-kline |
| 56 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 57 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 58 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 59 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 60 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 61 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260203 | 29.89 | 29.93 | 30.01 | 29.54 | 77727.0 | 235323103.08 | 235323103.08 | 0.88 | longbridge-kline |
| 2 | 002422 | 20260204 | 29.89 | 30.63 | 30.7 | 29.69 | 91610.0 | 281605630.27 | 281605630.27 | 2.34 | longbridge-kline |
| 3 | 002422 | 20260205 | 30.51 | 31.01 | 31.23 | 30.25 | 98206.0 | 308054698.86 | 308054698.86 | 1.24 | longbridge-kline |
| 4 | 002422 | 20260206 | 30.94 | 31.73 | 32.51 | 30.91 | 153242.0 | 495172275.55 | 495172275.55 | 2.32 | longbridge-kline |
| 5 | 002422 | 20260209 | 31.74 | 31.44 | 32.03 | 31.3 | 90909.0 | 290635092.96 | 290635092.96 | -0.91 | longbridge-kline |
| 6 | 002422 | 20260210 | 31.44 | 31.57 | 32.38 | 31.2 | 121975.0 | 394601855.98 | 394601855.98 | 0.41 | longbridge-kline |
| 7 | 002422 | 20260211 | 31.44 | 31.58 | 32.0 | 31.39 | 64044.0 | 205377545.0 | 205377545.0 | 0.03 | longbridge-kline |
| 8 | 002422 | 20260212 | 31.53 | 31.29 | 31.73 | 30.94 | 95241.0 | 301754002.6 | 301754002.6 | -0.92 | longbridge-kline |
| 9 | 002422 | 20260213 | 31.39 | 31.09 | 31.98 | 31.03 | 75649.0 | 241594787.04 | 241594787.04 | -0.64 | longbridge-kline |
| 10 | 002422 | 20260224 | 31.28 | 30.53 | 31.53 | 30.39 | 84387.0 | 263056348.08 | 263056348.08 | -1.8 | longbridge-kline |
| 11 | 002422 | 20260225 | 30.58 | 30.55 | 30.95 | 30.45 | 75074.0 | 233467926.12 | 233467926.12 | 0.07 | longbridge-kline |
| 12 | 002422 | 20260226 | 30.72 | 30.01 | 30.86 | 29.57 | 183386.0 | 558146149.07 | 558146149.07 | -1.77 | longbridge-kline |
| 13 | 002422 | 20260227 | 30.02 | 30.07 | 30.16 | 29.65 | 92516.0 | 281079708.08 | 281079708.08 | 0.2 | longbridge-kline |
| 14 | 002422 | 20260302 | 29.74 | 29.73 | 29.98 | 29.04 | 152540.0 | 456487089.76 | 456487089.76 | -1.13 | longbridge-kline |
| 15 | 002422 | 20260303 | 29.71 | 29.05 | 29.72 | 28.86 | 133975.0 | 397464396.5 | 397464396.5 | -2.29 | longbridge-kline |
| 16 | 002422 | 20260304 | 28.84 | 28.75 | 29.26 | 28.65 | 82816.0 | 243081976.55 | 243081976.55 | -1.03 | longbridge-kline |
| 17 | 002422 | 20260305 | 29.06 | 29.81 | 30.16 | 28.84 | 104914.0 | 315534615.57 | 315534615.57 | 3.69 | longbridge-kline |
| 18 | 002422 | 20260306 | 29.69 | 32.21 | 32.37 | 29.54 | 243600.0 | 777976926.95 | 777976926.95 | 8.05 | longbridge-kline |
| 19 | 002422 | 20260309 | 31.61 | 31.43 | 32.01 | 31.24 | 149463.0 | 479006853.89 | 479006853.89 | -2.42 | longbridge-kline |
| 20 | 002422 | 20260310 | 31.62 | 33.17 | 33.6 | 31.51 | 244026.0 | 815103150.76 | 815103150.76 | 5.54 | longbridge-kline |
| 21 | 002422 | 20260311 | 33.04 | 32.78 | 33.33 | 32.53 | 129732.0 | 432164919.15 | 432164919.15 | -1.18 | longbridge-kline |
| 22 | 002422 | 20260312 | 32.71 | 32.38 | 32.77 | 32.04 | 81641.0 | 268033737.94 | 268033737.94 | -1.22 | longbridge-kline |
| 23 | 002422 | 20260313 | 32.05 | 32.12 | 32.83 | 31.78 | 70976.0 | 232246594.27 | 232246594.27 | -0.8 | longbridge-kline |
| 24 | 002422 | 20260316 | 32.13 | 32.18 | 32.98 | 31.9 | 126820.0 | 416945178.63 | 416945178.63 | 0.19 | longbridge-kline |
| 25 | 002422 | 20260317 | 32.46 | 32.73 | 33.03 | 31.76 | 193605.0 | 641222547.02 | 641222547.02 | 1.71 | longbridge-kline |
| 26 | 002422 | 20260318 | 32.49 | 32.87 | 33.15 | 32.1 | 131105.0 | 435582733.26 | 435582733.26 | 0.43 | longbridge-kline |
| 27 | 002422 | 20260319 | 32.88 | 33.01 | 33.59 | 32.64 | 147020.0 | 493975563.22 | 493975563.22 | 0.43 | longbridge-kline |
| 28 | 002422 | 20260320 | 32.86 | 33.9 | 34.28 | 32.73 | 213468.0 | 733328088.27 | 733328088.27 | 2.7 | longbridge-kline |
| 29 | 002422 | 20260323 | 33.51 | 32.3 | 33.53 | 31.81 | 180233.0 | 594022707.45 | 594022707.45 | -4.72 | longbridge-kline |
| 30 | 002422 | 20260324 | 32.63 | 32.5 | 32.95 | 32.01 | 128570.0 | 422143318.97 | 422143318.97 | 0.62 | longbridge-kline |
| 31 | 002422 | 20260325 | 32.71 | 32.71 | 33.34 | 32.26 | 116751.0 | 387850628.92 | 387850628.92 | 0.65 | longbridge-kline |
| 32 | 002422 | 20260326 | 32.52 | 31.64 | 33.07 | 31.52 | 132449.0 | 430918727.48 | 430918727.48 | -3.27 | longbridge-kline |
| 33 | 002422 | 20260327 | 31.22 | 34.45 | 34.64 | 31.13 | 323498.0 | 1105354135.2 | 1105354135.2 | 8.88 | longbridge-kline |
| 34 | 002422 | 20260330 | 34.23 | 34.25 | 35.0 | 34.0 | 231196.0 | 807380385.43 | 807380385.43 | -0.58 | longbridge-kline |
| 35 | 002422 | 20260331 | 34.43 | 34.22 | 34.9 | 33.98 | 185651.0 | 647327635.23 | 647327635.23 | -0.09 | longbridge-kline |
| 36 | 002422 | 20260401 | 34.53 | 35.72 | 35.98 | 34.24 | 333004.0 | 1193311958.64 | 1193311958.64 | 4.38 | longbridge-kline |
| 37 | 002422 | 20260402 | 35.39 | 35.88 | 36.43 | 35.13 | 234375.0 | 849470121.71 | 849470121.71 | 0.45 | longbridge-kline |
| 38 | 002422 | 20260403 | 34.87 | 35.15 | 35.51 | 34.34 | 275313.0 | 971982383.02 | 971982383.02 | -2.03 | longbridge-kline |
| 39 | 002422 | 20260407 | 35.16 | 33.87 | 35.32 | 33.56 | 197195.0 | 681938664.75 | 681938664.75 | -3.64 | longbridge-kline |
| 40 | 002422 | 20260408 | 34.42 | 34.16 | 34.88 | 33.55 | 275851.0 | 955024975.78 | 955024975.78 | 0.86 | longbridge-kline |
| 41 | 002422 | 20260409 | 33.98 | 33.66 | 34.38 | 33.18 | 178210.0 | 608228895.64 | 608228895.64 | -1.46 | longbridge-kline |
| 42 | 002422 | 20260410 | 33.68 | 33.53 | 33.78 | 32.97 | 254051.0 | 860324718.61 | 860324718.61 | -0.39 | longbridge-kline |
| 43 | 002422 | 20260413 | 33.38 | 34.2 | 34.56 | 33.28 | 190082.0 | 656886545.58 | 656886545.58 | 2.0 | longbridge-kline |
| 44 | 002422 | 20260414 | 34.3 | 33.82 | 34.47 | 33.33 | 170098.0 | 581812825.72 | 581812825.72 | -1.11 | longbridge-kline |
| 45 | 002422 | 20260415 | 34.19 | 35.23 | 35.32 | 33.64 | 339414.0 | 1192153995.05 | 1192153995.05 | 4.17 | longbridge-kline |
| 46 | 002422 | 20260416 | 34.88 | 35.45 | 35.68 | 34.39 | 205069.0 | 731793547.35 | 731793547.35 | 0.62 | longbridge-kline |
| 47 | 002422 | 20260417 | 35.45 | 34.76 | 35.61 | 33.83 | 238374.0 | 834931401.6 | 834931401.6 | -1.95 | longbridge-kline |
| 48 | 002422 | 20260420 | 34.64 | 33.49 | 34.71 | 33.33 | 257184.0 | 877659695.43 | 877659695.43 | -3.65 | longbridge-kline |
| 49 | 002422 | 20260421 | 33.52 | 33.07 | 33.97 | 32.87 | 140030.0 | 472104411.55 | 472104411.55 | -1.25 | longbridge-kline |
| 50 | 002422 | 20260422 | 33.09 | 33.39 | 33.49 | 32.68 | 150265.0 | 504764692.6 | 504764692.6 | 0.97 | longbridge-kline |
| 51 | 002422 | 20260423 | 33.38 | 32.73 | 33.66 | 32.59 | 141336.0 | 474461455.63 | 474461455.63 | -1.98 | longbridge-kline |
| 52 | 002422 | 20260424 | 32.68 | 33.46 | 33.68 | 32.33 | 155315.0 | 523339595.44 | 523339595.44 | 2.23 | longbridge-kline |
| 53 | 002422 | 20260427 | 33.38 | 32.77 | 33.46 | 32.67 | 98541.0 | 328260078.86 | 328260078.86 | -2.06 | longbridge-kline |
| 54 | 002422 | 20260428 | 32.76 | 32.13 | 33.48 | 32.07 | 130086.0 | 430512294.74 | 430512294.74 | -1.95 | longbridge-kline |
| 55 | 002422 | 20260429 | 32.13 | 33.63 | 34.31 | 32.04 | 251582.0 | 859571277.56 | 859571277.56 | 4.67 | longbridge-kline |
| 56 | 002422 | 20260430 | 34.46 | 34.1 | 34.68 | 33.53 | 173799.0 | 603253028.04 | 603253028.04 | 1.4 | longbridge-kline |
| 57 | 002422 | 20260506 | 33.64 | 33.54 | 33.97 | 33.03 | 162205.0 | 549585064.81 | 549585064.81 | -1.64 | longbridge-kline |
| 58 | 002422 | 20260507 | 33.63 | 33.56 | 33.85 | 33.13 | 137941.0 | 467167820.72 | 467167820.72 | 0.06 | longbridge-kline |
| 59 | 002422 | 20260508 | 33.54 | 33.17 | 33.69 | 32.97 | 93277.0 | 313861766.3 | 313861766.3 | -1.16 | longbridge-kline |
| 60 | 002422 | 20260511 | 33.41 | 33.19 | 33.41 | 32.6 | 160887.0 | 531031465.9 | 531031465.9 | 0.06 | longbridge-kline |
| 61 | 002422 | 20260512 | 33.0 | 33.5 | 34.5 | 32.78 | 180297.0 | 604639317.78 | 604639317.78 | 0.93 | longbridge-kline |
| 62 | 002422 | 20260513 | 33.3 | 32.36 | 33.37 | 31.83 | 186060.0 | 603040372.77 | 603040372.77 | -3.4 | longbridge-kline |
| 63 | 002422 | 20260514 | 32.32 | 31.39 | 32.7 | 31.37 | 116887.0 | 372403755.47 | 372403755.47 | -3.0 | longbridge-kline |
| 64 | 002422 | 20260515 | 31.33 | 31.38 | 31.88 | 31.03 | 100973.0 | 317595457.99 | 317595457.99 | -0.03 | longbridge-kline |
| 65 | 002422 | 20260518 | 31.39 | 30.63 | 31.39 | 30.3 | 158464.0 | 484037372.64 | 484037372.64 | -2.39 | longbridge-kline |
| 66 | 002422 | 20260519 | 31.15 | 32.34 | 33.0 | 31.15 | 265521.0 | 862454240.67 | 862454240.67 | 5.58 | longbridge-kline |
| 67 | 002422 | 20260520 | 32.78 | 31.96 | 32.78 | 31.94 | 121326.0 | 390783911.66 | 390783911.66 | -1.18 | longbridge-kline |
| 68 | 002422 | 20260521 | 31.93 | 32.39 | 33.2 | 31.83 | 153766.0 | 503221124.46 | 503221124.46 | 1.35 | longbridge-kline |
| 69 | 002422 | 20260522 | 33.57 | 34.72 | 35.57 | 33.57 | 387218.0 | 1346309220.31 | 1346309220.31 | 7.19 | longbridge-kline |
| 70 | 002422 | 20260525 | 34.7 | 34.36 | 35.0 | 33.91 | 138763.0 | 477322494.58 | 477322494.58 | -1.04 | longbridge-kline |
| 71 | 002422 | 20260526 | 34.36 | 35.23 | 35.89 | 34.2 | 228208.0 | 806726828.41 | 806726828.41 | 2.53 | longbridge-kline |
| 72 | 002422 | 20260527 | 35.02 | 35.68 | 35.8 | 34.71 | 174034.0 | 613214095.07 | 613214095.07 | 1.28 | longbridge-kline |
| 73 | 002422 | 20260528 | 35.35 | 35.02 | 35.86 | 34.88 | 176976.0 | 624244109.66 | 624244109.66 | -1.85 | longbridge-kline |
| 74 | 002422 | 20260529 | 35.03 | 36.37 | 37.18 | 34.9 | 298339.0 | 1085355466.3 | 1085355466.3 | 3.85 | longbridge-kline |
| 75 | 002422 | 20260601 | 36.91 | 36.21 | 38.27 | 36.0 | 292924.0 | 1081317535.89 | 1081317535.89 | -0.44 | longbridge-kline |
| 76 | 002422 | 20260602 | 36.0 | 35.25 | 36.5 | 35.15 | 172930.0 | 615128082.5 | 615128082.5 | -2.65 | longbridge-kline |
| 77 | 002422 | 20260603 | 35.16 | 33.55 | 35.38 | 33.47 | 228980.0 | 780062069.41 | 780062069.41 | -4.82 | longbridge-kline |
| 78 | 002422 | 20260604 | 33.55 | 33.88 | 34.4 | 33.46 | 145545.0 | 493873260.45 | 493873260.45 | 0.98 | longbridge-kline |
| 79 | 002422 | 20260605 | 34.18 | 34.61 | 35.63 | 34.18 | 174181.0 | 609164723.07 | 609164723.07 | 2.15 | longbridge-kline |
| 80 | 002422 | 20260608 | 34.5 | 33.88 | 35.0 | 33.59 | 134950.0 | 461101824.6 | 461101824.6 | -2.11 | longbridge-kline |
| 81 | 002422 | 20260609 | 34.12 | 35.0 | 35.22 | 33.25 | 134697.0 | 461659570.13 | 461659570.13 | 3.31 | longbridge-kline |
| 82 | 002422 | 20260610 | 34.67 | 37.06 | 37.2 | 34.6 | 236433.0 | 860961238.2 | 860961238.2 | 5.89 | longbridge-kline |
| 83 | 002422 | 20260611 | 36.69 | 38.08 | 38.12 | 36.11 | 221445.0 | 831867774.01 | 831867774.01 | 2.75 | longbridge-kline |
| 84 | 002422 | 20260612 | 37.89 | 37.31 | 38.08 | 36.28 | 295938.0 | 1098564792.98 | 1098564792.98 | -2.02 | longbridge-kline |
| 85 | 002422 | 20260615 | 37.31 | 36.49 | 37.31 | 36.23 | 163990.0 | 599491101.23 | 599491101.23 | -2.2 | longbridge-kline |
| 86 | 002422 | 20260616 | 36.45 | 36.0 | 36.57 | 35.75 | 113609.0 | 408867359.04 | 408867359.04 | -1.34 | longbridge-kline |
| 87 | 002422 | 20260617 | 35.99 | 35.62 | 36.35 | 35.45 | 123808.0 | 441994495.55 | 441994495.55 | -1.06 | longbridge-kline |
| 88 | 002422 | 20260618 | 35.43 | 35.92 | 37.48 | 34.58 | 232077.0 | 839146034.88 | 839146034.88 | 0.84 | longbridge-kline |
| 89 | 002422 | 20260622 | 35.78 | 36.65 | 36.9 | 35.61 | 178856.0 | 649515074.16 | 649515074.16 | 2.03 | longbridge-kline |
| 90 | 002422 | 20260623 | 36.22 | 37.31 | 37.99 | 36.11 | 236054.0 | 879275737.33 | 879275737.33 | 1.8 | longbridge-kline |
| 91 | 002422 | 20260624 | 37.01 | 37.6 | 39.36 | 36.98 | 265383.0 | 1014928675.6 | 1014928675.6 | 0.78 | longbridge-kline |
| 92 | 002422 | 20260625 | 36.99 | 37.53 | 38.3 | 36.0 | 231255.0 | 855861651.14 | 855861651.14 | -0.19 | longbridge-kline |
| 93 | 002422 | 20260626 | 37.39 | 35.6 | 37.92 | 35.6 | 155849.0 | 567475325.51 | 567475325.51 | -5.14 | longbridge-kline |
| 94 | 002422 | 20260629 | 36.1 | 39.16 | 39.16 | 35.88 | 304827.0 | 1173114600.08 | 1173114600.08 | 10.0 | longbridge-kline |
| 95 | 002422 | 20260630 | 38.85 | 38.52 | 38.85 | 37.3 | 399271.0 | 1522206035.71 | 1522206035.71 | -1.63 | longbridge-kline |
| 96 | 002422 | 20260701 | 38.52 | 41.95 | 42.37 | 36.92 | 500889.0 | 2014403913.13 | 2014403913.13 | 8.9 | longbridge-kline |
| 97 | 002422 | 20260702 | 41.19 | 44.75 | 45.68 | 41.01 | 564850.0 | 2483390545.24 | 2483390545.24 | 6.67 | longbridge-kline |
| 98 | 002422 | 20260703 | 44.0 | 47.98 | 48.08 | 42.93 | 536575.0 | 2417181516.07 | 2417181516.07 | 7.22 | longbridge-kline |
| 99 | 002422 | 20260706 | 46.0 | 47.73 | 52.78 | 45.4 | 680962.0 | 3356724785.84 | 3356724785.84 | -0.52 | longbridge-kline |
| 100 | 002422 | 20260707 | 47.32 | 43.61 | 47.64 | 43.0 | 626375.0 | 2796552155.98 | 2796552155.98 | -8.63 | longbridge-kline |
| 101 | 002422 | 20260708 | 43.88 | 41.98 | 44.39 | 41.97 | 419331.0 | 1801551459.04 | 1801551459.04 | -3.74 | longbridge-kline |
| 102 | 002422 | 20260709 | 41.49 | 42.7 | 44.52 | 41.22 | 491275.0 | 2103515950.9 | 2103515950.9 | 1.72 | longbridge-kline |
| 103 | 002422 | 20260710 | 41.81 | 44.07 | 45.65 | 41.55 | 520226.0 | 2295106179.51 | 2295106179.51 | 3.21 | longbridge-kline |
| 104 | 002422 | 20260713 | 44.57 | 44.8 | 46.22 | 44.0 | 544499.0 | 2453226928.74 | 2453226928.74 | 1.66 | longbridge-kline |
| 105 | 002422 | 20260714 | 44.3 | 48.5 | 48.99 | 44.03 | 632785.0 | 2950537087.27 | 2950537087.27 | 8.26 | longbridge-kline |
| 106 | 002422 | 20260715 | 47.04 | 49.07 | 52.72 | 47.01 | 834912.0 | 4208253232.51 | 4208253232.51 | 1.18 | longbridge-kline |
| 107 | 002422 | 20260716 | 47.5 | 49.9 | 51.46 | 46.02 | 636956.0 | 3107328315.2 | 3107328315.2 | 1.69 | longbridge-kline |
| 108 | 002422 | 20260717 | 48.57 | 44.91 | 48.8 | 44.91 | 302668.0 | 1394348543.58 | 1394348543.58 | -10.0 | longbridge-kline |
| 109 | 002422 | 20260720 | 42.95 | 47.8 | 49.4 | 42.69 | 580045.0 | 2716520742.24 | 2716520742.24 | 0 | longbridge-kline |
| 110 | 002422 | 20260721 | 46.66 | 47.36 | 47.93 | 44.96 | 464238.0 | 2156000766.56 | 2156000766.56 | -0.92 | longbridge-kline |
| 111 | 002422 | 20260722 | 46.52 | 49.22 | 50.0 | 46.28 | 472447.0 | 2305392692.79 | 2305392692.79 | 3.93 | longbridge-kline |
| 112 | 002422 | 20260723 | 47.9 | 51.35 | 51.35 | 46.9 | 486191.0 | 2387145428.39 | 2387145428.39 | 0 | longbridge-kline |
| 113 | 002422 | 20260724 | 50.7 | 46.65 | 50.75 | 46.22 | 542375.0 | 2623635853.99 | 2623635853.99 | 0 | longbridge-kline |
| 114 | 002422 | 20260727 | 46.71 | 47.51 | 48.7 | 46.0 | 396072.0 | 1878635003.11 | 1878635003.11 | 1.84 | longbridge-kline |
| 115 | 002422 | 20260728 | 47.04 | 45.21 | 47.57 | 44.9 | 374714.0 | 1727162553.17 | 1727162553.17 | -4.84 | longbridge-kline |
| 116 | 002422 | 20260729 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | longbridge-kline |
| 117 | 002422 | 20260730 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | longbridge-kline |
| 118 | 002422 | 20260731 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | longbridge-kline |
| 119 | 002422 | 20260803 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | longbridge-kline |
| 120 | 002422 | 20260804 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:57 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 2026-08-04 09:30 | 42.0 | 41.93 | 42.11 | 41.8 | 9892.0 | 41500720.0 | 41500720.0 | 1.45 | longbridge-kline |
| 2 | 002422 | 2026-08-04 09:31 | 41.96 | 42.23 | 42.24 | 41.95 | 9420.0 | 39646069.0 | 39646069.0 | 0.72 | longbridge-kline |
| 3 | 002422 | 2026-08-04 09:32 | 42.23 | 42.36 | 42.36 | 42.1 | 6297.0 | 26601302.0 | 26601302.0 | 0.31 | longbridge-kline |
| 4 | 002422 | 2026-08-04 09:33 | 42.27 | 42.11 | 42.27 | 42.11 | 6350.0 | 26787370.0 | 26787370.0 | -0.59 | longbridge-kline |
| 5 | 002422 | 2026-08-04 09:34 | 42.06 | 42.3 | 42.3 | 41.96 | 6177.0 | 26055623.0 | 26055623.0 | 0.45 | longbridge-kline |
| 6 | 002422 | 2026-08-04 09:35 | 42.32 | 42.47 | 42.47 | 42.32 | 5470.0 | 23195644.0 | 23195644.0 | 0.4 | longbridge-kline |
| 7 | 002422 | 2026-08-04 09:36 | 42.48 | 42.57 | 42.66 | 42.48 | 7467.0 | 31795530.0 | 31795530.0 | 0.24 | longbridge-kline |
| 8 | 002422 | 2026-08-04 09:37 | 42.5 | 42.66 | 42.7 | 42.44 | 3552.0 | 15125367.0 | 15125367.0 | 0.21 | longbridge-kline |
| 9 | 002422 | 2026-08-04 09:38 | 42.7 | 42.85 | 42.88 | 42.7 | 6541.0 | 27982584.0 | 27982584.0 | 0.45 | longbridge-kline |
| 10 | 002422 | 2026-08-04 09:39 | 42.75 | 42.61 | 42.75 | 42.43 | 6628.0 | 28227070.0 | 28227070.0 | -0.56 | longbridge-kline |
| 11 | 002422 | 2026-08-04 09:40 | 42.64 | 42.44 | 42.64 | 42.37 | 3179.0 | 13503294.0 | 13503294.0 | -0.4 | longbridge-kline |
| 12 | 002422 | 2026-08-04 09:41 | 42.39 | 42.68 | 42.7 | 42.3 | 4459.0 | 18961915.0 | 18961915.0 | 0.57 | longbridge-kline |
| 13 | 002422 | 2026-08-04 09:42 | 42.68 | 42.43 | 42.68 | 42.35 | 3197.0 | 13609583.0 | 13609583.0 | -0.59 | longbridge-kline |
| 14 | 002422 | 2026-08-04 09:43 | 42.4 | 42.42 | 42.44 | 42.32 | 2125.0 | 9003925.0 | 9003925.0 | -0.02 | longbridge-kline |
| 15 | 002422 | 2026-08-04 09:44 | 42.46 | 42.65 | 42.66 | 42.46 | 2539.0 | 10815401.0 | 10815401.0 | 0.54 | longbridge-kline |
| 16 | 002422 | 2026-08-04 09:45 | 42.68 | 42.62 | 42.72 | 42.6 | 3424.0 | 14608652.0 | 14608652.0 | -0.07 | longbridge-kline |
| 17 | 002422 | 2026-08-04 09:46 | 42.6 | 42.56 | 42.6 | 42.46 | 1125.0 | 4780471.0 | 4780471.0 | -0.14 | longbridge-kline |
| 18 | 002422 | 2026-08-04 09:47 | 42.56 | 42.6 | 42.67 | 42.56 | 989.0 | 4215720.0 | 4215720.0 | 0.09 | longbridge-kline |
| 19 | 002422 | 2026-08-04 09:48 | 42.62 | 42.74 | 42.82 | 42.59 | 3223.0 | 13772538.0 | 13772538.0 | 0.33 | longbridge-kline |
| 20 | 002422 | 2026-08-04 09:49 | 42.8 | 42.74 | 42.81 | 42.7 | 1736.0 | 7425791.0 | 7425791.0 | 0.0 | longbridge-kline |
| 21 | 002422 | 2026-08-04 09:50 | 42.74 | 42.63 | 42.8 | 42.62 | 1030.0 | 4400100.0 | 4400100.0 | -0.26 | longbridge-kline |
| 22 | 002422 | 2026-08-04 09:51 | 42.63 | 42.51 | 42.63 | 42.51 | 1571.0 | 6687880.0 | 6687880.0 | -0.28 | longbridge-kline |
| 23 | 002422 | 2026-08-04 09:52 | 42.52 | 42.54 | 42.57 | 42.45 | 2050.0 | 8712517.0 | 8712517.0 | 0.07 | longbridge-kline |
| 24 | 002422 | 2026-08-04 09:53 | 42.54 | 42.51 | 42.59 | 42.46 | 1072.0 | 4558804.0 | 4558804.0 | -0.07 | longbridge-kline |
| 25 | 002422 | 2026-08-04 09:54 | 42.55 | 42.51 | 42.55 | 42.5 | 547.0 | 2325543.0 | 2325543.0 | 0.0 | longbridge-kline |
| 26 | 002422 | 2026-08-04 09:55 | 42.51 | 42.46 | 42.53 | 42.42 | 1102.0 | 4681431.0 | 4681431.0 | -0.12 | longbridge-kline |
| 27 | 002422 | 2026-08-04 09:56 | 42.49 | 42.4 | 42.51 | 42.4 | 988.0 | 4194969.0 | 4194969.0 | -0.14 | longbridge-kline |
| 28 | 002422 | 2026-08-04 09:57 | 42.39 | 42.3 | 42.39 | 42.3 | 1474.0 | 6240608.0 | 6240608.0 | -0.24 | longbridge-kline |
| 29 | 002422 | 2026-08-04 09:58 | 42.3 | 42.1 | 42.32 | 42.09 | 2441.0 | 10307033.0 | 10307033.0 | -0.47 | longbridge-kline |
| 30 | 002422 | 2026-08-04 09:59 | 42.06 | 42.07 | 42.1 | 42.04 | 2396.0 | 10078670.0 | 10078670.0 | -0.07 | longbridge-kline |
| 31 | 002422 | 2026-08-04 10:00 | 42.08 | 42.24 | 42.25 | 42.07 | 689.0 | 2903949.0 | 2903949.0 | 0.4 | longbridge-kline |
| 32 | 002422 | 2026-08-04 10:01 | 42.24 | 42.13 | 42.25 | 42.12 | 1341.0 | 5654458.0 | 5654458.0 | -0.26 | longbridge-kline |
| 33 | 002422 | 2026-08-04 10:02 | 42.15 | 42.13 | 42.2 | 42.13 | 902.0 | 3802276.0 | 3802276.0 | 0.0 | longbridge-kline |
| 34 | 002422 | 2026-08-04 10:03 | 42.11 | 41.87 | 42.11 | 41.87 | 2886.0 | 12113342.0 | 12113342.0 | -0.62 | longbridge-kline |
| 35 | 002422 | 2026-08-04 10:04 | 41.93 | 42.11 | 42.11 | 41.93 | 981.0 | 4123439.0 | 4123439.0 | 0.57 | longbridge-kline |
| 36 | 002422 | 2026-08-04 10:05 | 42.13 | 42.08 | 42.22 | 42.08 | 2602.0 | 10955723.0 | 10955723.0 | -0.07 | longbridge-kline |
| 37 | 002422 | 2026-08-04 10:06 | 42.09 | 41.9 | 42.13 | 41.9 | 1864.0 | 7832041.0 | 7832041.0 | -0.43 | longbridge-kline |
| 38 | 002422 | 2026-08-04 10:07 | 41.95 | 41.78 | 41.95 | 41.71 | 4510.0 | 18857254.0 | 18857254.0 | -0.29 | longbridge-kline |
| 39 | 002422 | 2026-08-04 10:08 | 41.74 | 41.78 | 41.83 | 41.74 | 3038.0 | 12690181.0 | 12690181.0 | 0.0 | longbridge-kline |
| 40 | 002422 | 2026-08-04 10:09 | 41.74 | 41.8 | 41.85 | 41.7 | 1203.0 | 5021801.0 | 5021801.0 | 0.05 | longbridge-kline |
| 41 | 002422 | 2026-08-04 10:10 | 41.84 | 41.7 | 41.84 | 41.7 | 1637.0 | 6834555.0 | 6834555.0 | -0.24 | longbridge-kline |
| 42 | 002422 | 2026-08-04 10:11 | 41.77 | 41.77 | 41.8 | 41.71 | 979.0 | 4088478.0 | 4088478.0 | 0.17 | longbridge-kline |
| 43 | 002422 | 2026-08-04 10:12 | 41.77 | 41.71 | 41.78 | 41.71 | 1435.0 | 5988579.0 | 5988579.0 | -0.14 | longbridge-kline |
| 44 | 002422 | 2026-08-04 10:13 | 41.69 | 41.74 | 41.74 | 41.69 | 1003.0 | 4182180.0 | 4182180.0 | 0.07 | longbridge-kline |
| 45 | 002422 | 2026-08-04 10:14 | 41.73 | 41.93 | 41.94 | 41.73 | 1050.0 | 4389045.0 | 4389045.0 | 0.46 | longbridge-kline |
| 46 | 002422 | 2026-08-04 10:15 | 41.92 | 42.0 | 42.02 | 41.92 | 579.0 | 2430779.0 | 2430779.0 | 0.17 | longbridge-kline |
| 47 | 002422 | 2026-08-04 10:16 | 42.02 | 42.12 | 42.12 | 42.0 | 745.0 | 3131923.0 | 3131923.0 | 0.29 | longbridge-kline |
| 48 | 002422 | 2026-08-04 10:17 | 42.13 | 42.03 | 42.15 | 42.03 | 587.0 | 2470547.0 | 2470547.0 | -0.21 | longbridge-kline |
| 49 | 002422 | 2026-08-04 10:18 | 42.04 | 42.07 | 42.07 | 42.03 | 533.0 | 2241149.0 | 2241149.0 | 0.1 | longbridge-kline |
| 50 | 002422 | 2026-08-04 10:19 | 42.08 | 42.14 | 42.15 | 42.07 | 474.0 | 1995310.0 | 1995310.0 | 0.17 | longbridge-kline |
| 51 | 002422 | 2026-08-04 10:20 | 42.12 | 42.36 | 42.36 | 42.12 | 1186.0 | 5010688.0 | 5010688.0 | 0.52 | longbridge-kline |
| 52 | 002422 | 2026-08-04 10:21 | 42.36 | 42.3 | 42.41 | 42.3 | 1055.0 | 4468794.0 | 4468794.0 | -0.14 | longbridge-kline |
| 53 | 002422 | 2026-08-04 10:22 | 42.3 | 42.3 | 42.32 | 42.29 | 770.0 | 3257463.0 | 3257463.0 | 0.0 | longbridge-kline |
| 54 | 002422 | 2026-08-04 10:23 | 42.3 | 42.38 | 42.38 | 42.3 | 1185.0 | 5018143.0 | 5018143.0 | 0.19 | longbridge-kline |
| 55 | 002422 | 2026-08-04 10:24 | 42.4 | 42.56 | 42.56 | 42.4 | 1697.0 | 7210904.0 | 7210904.0 | 0.42 | longbridge-kline |
| 56 | 002422 | 2026-08-04 10:25 | 42.56 | 42.74 | 42.76 | 42.54 | 3106.0 | 13250835.0 | 13250835.0 | 0.42 | longbridge-kline |
| 57 | 002422 | 2026-08-04 10:26 | 42.75 | 42.64 | 42.77 | 42.6 | 2415.0 | 10312597.0 | 10312597.0 | -0.23 | longbridge-kline |
| 58 | 002422 | 2026-08-04 10:27 | 42.64 | 42.65 | 42.76 | 42.61 | 4111.0 | 17555535.0 | 17555535.0 | 0.02 | longbridge-kline |
| 59 | 002422 | 2026-08-04 10:28 | 42.65 | 42.81 | 42.81 | 42.65 | 2075.0 | 8874629.0 | 8874629.0 | 0.38 | longbridge-kline |
| 60 | 002422 | 2026-08-04 10:29 | 42.8 | 42.83 | 42.96 | 42.8 | 3543.0 | 15193539.0 | 15193539.0 | 0.05 | longbridge-kline |
| 61 | 002422 | 2026-08-04 10:30 | 42.83 | 42.74 | 42.83 | 42.72 | 777.0 | 3322033.0 | 3322033.0 | -0.21 | longbridge-kline |
| 62 | 002422 | 2026-08-04 10:31 | 42.73 | 42.71 | 42.74 | 42.69 | 1006.0 | 4297513.0 | 4297513.0 | -0.07 | longbridge-kline |
| 63 | 002422 | 2026-08-04 10:32 | 42.71 | 42.77 | 42.81 | 42.69 | 2542.0 | 10877079.0 | 10877079.0 | 0.14 | longbridge-kline |
| 64 | 002422 | 2026-08-04 10:33 | 42.79 | 42.74 | 42.79 | 42.71 | 539.0 | 2304148.0 | 2304148.0 | -0.07 | longbridge-kline |
| 65 | 002422 | 2026-08-04 10:34 | 42.74 | 42.69 | 42.75 | 42.67 | 473.0 | 2021254.0 | 2021254.0 | -0.12 | longbridge-kline |
| 66 | 002422 | 2026-08-04 10:35 | 42.69 | 42.67 | 42.7 | 42.65 | 941.0 | 4014829.0 | 4014829.0 | -0.05 | longbridge-kline |
| 67 | 002422 | 2026-08-04 10:36 | 42.67 | 42.65 | 42.71 | 42.65 | 700.0 | 2988003.0 | 2988003.0 | -0.05 | longbridge-kline |
| 68 | 002422 | 2026-08-04 10:37 | 42.65 | 42.62 | 42.66 | 42.62 | 687.0 | 2928871.0 | 2928871.0 | -0.07 | longbridge-kline |
| 69 | 002422 | 2026-08-04 10:38 | 42.66 | 42.79 | 42.79 | 42.66 | 1252.0 | 5349548.0 | 5349548.0 | 0.4 | longbridge-kline |
| 70 | 002422 | 2026-08-04 10:39 | 42.81 | 42.62 | 42.82 | 42.62 | 809.0 | 3460477.0 | 3460477.0 | -0.4 | longbridge-kline |
| 71 | 002422 | 2026-08-04 10:40 | 42.61 | 42.66 | 42.69 | 42.61 | 804.0 | 3429392.0 | 3429392.0 | 0.09 | longbridge-kline |
| 72 | 002422 | 2026-08-04 10:41 | 42.66 | 42.79 | 42.85 | 42.66 | 2037.0 | 8717451.0 | 8717451.0 | 0.3 | longbridge-kline |
| 73 | 002422 | 2026-08-04 10:42 | 42.79 | 42.8 | 42.8 | 42.75 | 831.0 | 3555020.0 | 3555020.0 | 0.02 | longbridge-kline |
| 74 | 002422 | 2026-08-04 10:43 | 42.79 | 42.66 | 42.79 | 42.66 | 1165.0 | 4980550.0 | 4980550.0 | -0.33 | longbridge-kline |
| 75 | 002422 | 2026-08-04 10:44 | 42.66 | 42.67 | 42.75 | 42.65 | 555.0 | 2370756.0 | 2370756.0 | 0.02 | longbridge-kline |
| 76 | 002422 | 2026-08-04 10:45 | 42.61 | 42.59 | 42.62 | 42.59 | 830.0 | 3536250.0 | 3536250.0 | -0.19 | longbridge-kline |
| 77 | 002422 | 2026-08-04 10:46 | 42.58 | 42.59 | 42.61 | 42.54 | 598.0 | 2545933.0 | 2545933.0 | 0.0 | longbridge-kline |
| 78 | 002422 | 2026-08-04 10:47 | 42.59 | 42.7 | 42.7 | 42.58 | 789.0 | 3365005.0 | 3365005.0 | 0.26 | longbridge-kline |
| 79 | 002422 | 2026-08-04 10:48 | 42.67 | 42.71 | 42.71 | 42.67 | 524.0 | 2237000.0 | 2237000.0 | 0.02 | longbridge-kline |
| 80 | 002422 | 2026-08-04 10:49 | 42.69 | 42.81 | 42.82 | 42.69 | 1233.0 | 5272761.0 | 5272761.0 | 0.23 | longbridge-kline |
| 81 | 002422 | 2026-08-04 10:50 | 42.75 | 42.82 | 42.86 | 42.75 | 655.0 | 2805112.0 | 2805112.0 | 0.02 | longbridge-kline |
| 82 | 002422 | 2026-08-04 10:51 | 42.79 | 42.72 | 42.79 | 42.71 | 628.0 | 2684742.0 | 2684742.0 | -0.23 | longbridge-kline |
| 83 | 002422 | 2026-08-04 10:52 | 42.71 | 42.71 | 42.73 | 42.69 | 340.0 | 1452196.0 | 1452196.0 | -0.02 | longbridge-kline |
| 84 | 002422 | 2026-08-04 10:53 | 42.7 | 42.67 | 42.7 | 42.65 | 602.0 | 2569402.0 | 2569402.0 | -0.09 | longbridge-kline |
| 85 | 002422 | 2026-08-04 10:54 | 42.68 | 42.64 | 42.68 | 42.58 | 533.0 | 2272330.0 | 2272330.0 | -0.07 | longbridge-kline |
| 86 | 002422 | 2026-08-04 10:55 | 42.6 | 42.58 | 42.6 | 42.57 | 242.0 | 1030500.0 | 1030500.0 | -0.14 | longbridge-kline |
| 87 | 002422 | 2026-08-04 10:56 | 42.57 | 42.5 | 42.58 | 42.5 | 230.0 | 978535.0 | 978535.0 | -0.19 | longbridge-kline |
| 88 | 002422 | 2026-08-04 10:57 | 42.53 | 42.52 | 42.53 | 42.5 | 897.0 | 3813913.0 | 3813913.0 | 0.05 | longbridge-kline |
| 89 | 002422 | 2026-08-04 10:58 | 42.52 | 42.49 | 42.54 | 42.47 | 478.0 | 2031835.0 | 2031835.0 | -0.07 | longbridge-kline |
| 90 | 002422 | 2026-08-04 10:59 | 42.49 | 42.41 | 42.49 | 42.4 | 708.0 | 3004756.0 | 3004756.0 | -0.19 | longbridge-kline |
| 91 | 002422 | 2026-08-04 11:00 | 42.39 | 42.3 | 42.4 | 42.3 | 734.0 | 3109660.0 | 3109660.0 | -0.26 | longbridge-kline |
| 92 | 002422 | 2026-08-04 11:01 | 42.31 | 42.35 | 42.39 | 42.29 | 621.0 | 2629296.0 | 2629296.0 | 0.12 | longbridge-kline |
| 93 | 002422 | 2026-08-04 11:02 | 42.35 | 42.28 | 42.35 | 42.28 | 541.0 | 2288458.0 | 2288458.0 | -0.17 | longbridge-kline |
| 94 | 002422 | 2026-08-04 11:03 | 42.28 | 42.23 | 42.28 | 42.2 | 752.0 | 3174597.0 | 3174597.0 | -0.12 | longbridge-kline |
| 95 | 002422 | 2026-08-04 11:04 | 42.22 | 42.25 | 42.26 | 42.22 | 192.0 | 810940.0 | 810940.0 | 0.05 | longbridge-kline |
| 96 | 002422 | 2026-08-04 11:05 | 42.26 | 42.2 | 42.27 | 42.2 | 719.0 | 3035795.0 | 3035795.0 | -0.12 | longbridge-kline |
| 97 | 002422 | 2026-08-04 11:06 | 42.23 | 42.3 | 42.32 | 42.21 | 778.0 | 3288496.0 | 3288496.0 | 0.24 | longbridge-kline |
| 98 | 002422 | 2026-08-04 11:07 | 42.28 | 42.25 | 42.28 | 42.22 | 319.0 | 1347575.0 | 1347575.0 | -0.12 | longbridge-kline |
| 99 | 002422 | 2026-08-04 11:08 | 42.27 | 42.35 | 42.35 | 42.27 | 314.0 | 1329272.0 | 1329272.0 | 0.24 | longbridge-kline |
| 100 | 002422 | 2026-08-04 11:09 | 42.35 | 42.37 | 42.37 | 42.34 | 216.0 | 915009.0 | 915009.0 | 0.05 | longbridge-kline |
| 101 | 002422 | 2026-08-04 11:10 | 42.38 | 42.4 | 42.4 | 42.37 | 209.0 | 885783.0 | 885783.0 | 0.07 | longbridge-kline |
| 102 | 002422 | 2026-08-04 11:11 | 42.4 | 42.32 | 42.4 | 42.3 | 387.0 | 1639475.0 | 1639475.0 | -0.19 | longbridge-kline |
| 103 | 002422 | 2026-08-04 11:12 | 42.32 | 42.31 | 42.33 | 42.3 | 248.0 | 1049348.0 | 1049348.0 | -0.02 | longbridge-kline |
| 104 | 002422 | 2026-08-04 11:13 | 42.3 | 42.33 | 42.34 | 42.29 | 189.0 | 799695.0 | 799695.0 | 0.05 | longbridge-kline |
| 105 | 002422 | 2026-08-04 11:14 | 42.34 | 42.33 | 42.38 | 42.31 | 217.0 | 918913.0 | 918913.0 | 0.0 | longbridge-kline |
| 106 | 002422 | 2026-08-04 11:15 | 42.37 | 42.33 | 42.38 | 42.32 | 181.0 | 766617.0 | 766617.0 | 0.0 | longbridge-kline |
| 107 | 002422 | 2026-08-04 11:16 | 42.32 | 42.29 | 42.34 | 42.28 | 383.0 | 1620432.0 | 1620432.0 | -0.09 | longbridge-kline |
| 108 | 002422 | 2026-08-04 11:17 | 42.29 | 42.26 | 42.3 | 42.26 | 443.0 | 1872953.0 | 1872953.0 | -0.07 | longbridge-kline |
| 109 | 002422 | 2026-08-04 11:18 | 42.26 | 42.25 | 42.26 | 42.24 | 109.0 | 460531.0 | 460531.0 | -0.02 | longbridge-kline |
| 110 | 002422 | 2026-08-04 11:19 | 42.24 | 42.25 | 42.26 | 42.24 | 187.0 | 790030.0 | 790030.0 | 0.0 | longbridge-kline |
| 111 | 002422 | 2026-08-04 11:20 | 42.25 | 42.25 | 42.26 | 42.24 | 879.0 | 3713045.0 | 3713045.0 | 0.0 | longbridge-kline |
| 112 | 002422 | 2026-08-04 11:21 | 42.25 | 42.24 | 42.26 | 42.23 | 247.0 | 1043496.0 | 1043496.0 | -0.02 | longbridge-kline |
| 113 | 002422 | 2026-08-04 11:22 | 42.24 | 42.24 | 42.24 | 42.21 | 261.0 | 1102141.0 | 1102141.0 | 0.0 | longbridge-kline |
| 114 | 002422 | 2026-08-04 11:23 | 42.23 | 42.21 | 42.23 | 42.21 | 212.0 | 895057.0 | 895057.0 | -0.07 | longbridge-kline |
| 115 | 002422 | 2026-08-04 11:24 | 42.22 | 42.24 | 42.25 | 42.22 | 222.0 | 937704.0 | 937704.0 | 0.07 | longbridge-kline |
| 116 | 002422 | 2026-08-04 11:25 | 42.24 | 42.26 | 42.26 | 42.23 | 268.0 | 1132205.0 | 1132205.0 | 0.05 | longbridge-kline |
| 117 | 002422 | 2026-08-04 11:26 | 42.27 | 42.2 | 42.27 | 42.2 | 542.0 | 2288240.0 | 2288240.0 | -0.14 | longbridge-kline |
| 118 | 002422 | 2026-08-04 11:27 | 42.22 | 42.24 | 42.25 | 42.19 | 552.0 | 2331036.0 | 2331036.0 | 0.09 | longbridge-kline |
| 119 | 002422 | 2026-08-04 11:28 | 42.21 | 42.25 | 42.27 | 42.21 | 361.0 | 1525115.0 | 1525115.0 | 0.02 | longbridge-kline |
| 120 | 002422 | 2026-08-04 11:29 | 42.26 | 42.24 | 42.28 | 42.24 | 359.0 | 1517356.0 | 1517356.0 | -0.02 | longbridge-kline |
| 121 | 002422 | 2026-08-04 13:00 | 42.26 | 42.14 | 42.26 | 42.1 | 975.0 | 4111345.0 | 4111345.0 | -0.24 | longbridge-kline |
| 122 | 002422 | 2026-08-04 13:01 | 42.11 | 42.14 | 42.14 | 42.08 | 766.0 | 3225332.0 | 3225332.0 | 0.0 | longbridge-kline |
| 123 | 002422 | 2026-08-04 13:02 | 42.15 | 42.16 | 42.18 | 42.14 | 372.0 | 1568637.0 | 1568637.0 | 0.05 | longbridge-kline |
| 124 | 002422 | 2026-08-04 13:03 | 42.17 | 42.23 | 42.23 | 42.17 | 1842.0 | 7770099.0 | 7770099.0 | 0.17 | longbridge-kline |
| 125 | 002422 | 2026-08-04 13:04 | 42.19 | 42.14 | 42.2 | 42.1 | 756.0 | 3185920.0 | 3185920.0 | -0.21 | longbridge-kline |
| 126 | 002422 | 2026-08-04 13:05 | 42.14 | 42.11 | 42.15 | 42.11 | 437.0 | 1841151.0 | 1841151.0 | -0.07 | longbridge-kline |
| 127 | 002422 | 2026-08-04 13:06 | 42.11 | 42.09 | 42.11 | 42.07 | 450.0 | 1894129.0 | 1894129.0 | -0.05 | longbridge-kline |
| 128 | 002422 | 2026-08-04 13:07 | 42.07 | 42.1 | 42.1 | 42.06 | 411.0 | 1729108.0 | 1729108.0 | 0.02 | longbridge-kline |
| 129 | 002422 | 2026-08-04 13:08 | 42.12 | 42.16 | 42.18 | 42.09 | 475.0 | 2001627.0 | 2001627.0 | 0.14 | longbridge-kline |
| 130 | 002422 | 2026-08-04 13:09 | 42.16 | 42.15 | 42.16 | 42.09 | 329.0 | 1386156.0 | 1386156.0 | -0.02 | longbridge-kline |
| 131 | 002422 | 2026-08-04 13:10 | 42.15 | 42.2 | 42.26 | 42.15 | 419.0 | 1767897.0 | 1767897.0 | 0.12 | longbridge-kline |
| 132 | 002422 | 2026-08-04 13:11 | 42.26 | 42.19 | 42.26 | 42.18 | 529.0 | 2232429.0 | 2232429.0 | -0.02 | longbridge-kline |
| 133 | 002422 | 2026-08-04 13:12 | 42.19 | 42.11 | 42.19 | 42.11 | 348.0 | 1466651.0 | 1466651.0 | -0.19 | longbridge-kline |
| 134 | 002422 | 2026-08-04 13:13 | 42.12 | 42.19 | 42.19 | 42.1 | 449.0 | 1891949.0 | 1891949.0 | 0.19 | longbridge-kline |
| 135 | 002422 | 2026-08-04 13:14 | 42.2 | 42.18 | 42.2 | 42.13 | 459.0 | 1935887.0 | 1935887.0 | -0.02 | longbridge-kline |
| 136 | 002422 | 2026-08-04 13:15 | 42.19 | 42.23 | 42.26 | 42.14 | 605.0 | 2552230.0 | 2552230.0 | 0.12 | longbridge-kline |
| 137 | 002422 | 2026-08-04 13:16 | 42.25 | 42.24 | 42.26 | 42.21 | 403.0 | 1702173.0 | 1702173.0 | 0.02 | longbridge-kline |
| 138 | 002422 | 2026-08-04 13:17 | 42.2 | 42.29 | 42.29 | 42.2 | 561.0 | 2369910.0 | 2369910.0 | 0.12 | longbridge-kline |
| 139 | 002422 | 2026-08-04 13:18 | 42.29 | 42.25 | 42.29 | 42.24 | 349.0 | 1475294.0 | 1475294.0 | -0.09 | longbridge-kline |
| 140 | 002422 | 2026-08-04 13:19 | 42.24 | 42.21 | 42.25 | 42.19 | 334.0 | 1409899.0 | 1409899.0 | -0.09 | longbridge-kline |
| 141 | 002422 | 2026-08-04 13:20 | 42.2 | 42.24 | 42.25 | 42.18 | 723.0 | 3053206.0 | 3053206.0 | 0.07 | longbridge-kline |
| 142 | 002422 | 2026-08-04 13:21 | 42.25 | 42.18 | 42.25 | 42.17 | 462.0 | 1949546.0 | 1949546.0 | -0.14 | longbridge-kline |
| 143 | 002422 | 2026-08-04 13:22 | 42.18 | 42.21 | 42.29 | 42.16 | 531.0 | 2242735.0 | 2242735.0 | 0.07 | longbridge-kline |
| 144 | 002422 | 2026-08-04 13:23 | 42.21 | 42.21 | 42.22 | 42.2 | 565.0 | 2384999.0 | 2384999.0 | 0.0 | longbridge-kline |
| 145 | 002422 | 2026-08-04 13:24 | 42.21 | 42.15 | 42.21 | 42.15 | 501.0 | 2113033.0 | 2113033.0 | -0.14 | longbridge-kline |
| 146 | 002422 | 2026-08-04 13:25 | 42.15 | 42.15 | 42.15 | 42.12 | 445.0 | 1875441.0 | 1875441.0 | 0.0 | longbridge-kline |
| 147 | 002422 | 2026-08-04 13:26 | 42.13 | 42.15 | 42.15 | 42.11 | 735.0 | 3095857.0 | 3095857.0 | 0.0 | longbridge-kline |
| 148 | 002422 | 2026-08-04 13:27 | 42.13 | 42.13 | 42.14 | 42.12 | 430.0 | 1811513.0 | 1811513.0 | -0.05 | longbridge-kline |
| 149 | 002422 | 2026-08-04 13:28 | 42.11 | 42.1 | 42.12 | 42.09 | 750.0 | 3157353.0 | 3157353.0 | -0.07 | longbridge-kline |
| 150 | 002422 | 2026-08-04 13:29 | 42.11 | 42.16 | 42.16 | 42.1 | 592.0 | 2493961.0 | 2493961.0 | 0.14 | longbridge-kline |
| 151 | 002422 | 2026-08-04 13:30 | 42.12 | 42.13 | 42.18 | 42.12 | 753.0 | 3173943.0 | 3173943.0 | -0.07 | longbridge-kline |
| 152 | 002422 | 2026-08-04 13:31 | 42.14 | 42.26 | 42.26 | 42.14 | 514.0 | 2170162.0 | 2170162.0 | 0.31 | longbridge-kline |
| 153 | 002422 | 2026-08-04 13:32 | 42.25 | 42.26 | 42.35 | 42.25 | 1008.0 | 4264322.0 | 4264322.0 | 0.0 | longbridge-kline |
| 154 | 002422 | 2026-08-04 13:33 | 42.25 | 42.25 | 42.31 | 42.25 | 425.0 | 1796368.0 | 1796368.0 | -0.02 | longbridge-kline |
| 155 | 002422 | 2026-08-04 13:34 | 42.26 | 42.2 | 42.27 | 42.2 | 262.0 | 1106736.0 | 1106736.0 | -0.12 | longbridge-kline |
| 156 | 002422 | 2026-08-04 13:35 | 42.21 | 42.29 | 42.29 | 42.21 | 225.0 | 950562.0 | 950562.0 | 0.21 | longbridge-kline |
| 157 | 002422 | 2026-08-04 13:36 | 42.28 | 42.27 | 42.28 | 42.25 | 1301.0 | 5500079.0 | 5500079.0 | -0.05 | longbridge-kline |
| 158 | 002422 | 2026-08-04 13:37 | 42.26 | 42.29 | 42.29 | 42.23 | 1104.0 | 4665168.0 | 4665168.0 | 0.05 | longbridge-kline |
| 159 | 002422 | 2026-08-04 13:38 | 42.29 | 42.38 | 42.38 | 42.28 | 305.0 | 1290478.0 | 1290478.0 | 0.21 | longbridge-kline |
| 160 | 002422 | 2026-08-04 13:39 | 42.36 | 42.39 | 42.41 | 42.36 | 369.0 | 1564147.0 | 1564147.0 | 0.02 | longbridge-kline |
| 161 | 002422 | 2026-08-04 13:40 | 42.4 | 42.49 | 42.5 | 42.4 | 555.0 | 2356464.0 | 2356464.0 | 0.24 | longbridge-kline |
| 162 | 002422 | 2026-08-04 13:41 | 42.49 | 42.46 | 42.5 | 42.46 | 277.0 | 1176830.0 | 1176830.0 | -0.07 | longbridge-kline |
| 163 | 002422 | 2026-08-04 13:42 | 42.49 | 42.47 | 42.5 | 42.47 | 438.0 | 1860911.0 | 1860911.0 | 0.02 | longbridge-kline |
| 164 | 002422 | 2026-08-04 13:43 | 42.47 | 42.45 | 42.47 | 42.43 | 205.0 | 870252.0 | 870252.0 | -0.05 | longbridge-kline |
| 165 | 002422 | 2026-08-04 13:44 | 42.44 | 42.49 | 42.49 | 42.44 | 355.0 | 1507314.0 | 1507314.0 | 0.09 | longbridge-kline |
| 166 | 002422 | 2026-08-04 13:45 | 42.48 | 42.53 | 42.56 | 42.48 | 628.0 | 2671279.0 | 2671279.0 | 0.09 | longbridge-kline |
| 167 | 002422 | 2026-08-04 13:46 | 42.53 | 42.45 | 42.53 | 42.45 | 339.0 | 1440506.0 | 1440506.0 | -0.19 | longbridge-kline |
| 168 | 002422 | 2026-08-04 13:47 | 42.46 | 42.4 | 42.46 | 42.39 | 167.0 | 708481.0 | 708481.0 | -0.12 | longbridge-kline |
| 169 | 002422 | 2026-08-04 13:48 | 42.39 | 42.45 | 42.46 | 42.39 | 1434.0 | 6083526.0 | 6083526.0 | 0.12 | longbridge-kline |
| 170 | 002422 | 2026-08-04 13:49 | 42.45 | 42.42 | 42.46 | 42.42 | 257.0 | 1090539.0 | 1090539.0 | -0.07 | longbridge-kline |
| 171 | 002422 | 2026-08-04 13:50 | 42.42 | 42.48 | 42.49 | 42.41 | 593.0 | 2518365.0 | 2518365.0 | 0.14 | longbridge-kline |
| 172 | 002422 | 2026-08-04 13:51 | 42.47 | 42.49 | 42.49 | 42.45 | 398.0 | 1690588.0 | 1690588.0 | 0.02 | longbridge-kline |
| 173 | 002422 | 2026-08-04 13:52 | 42.49 | 42.47 | 42.49 | 42.46 | 212.0 | 900562.0 | 900562.0 | -0.05 | longbridge-kline |
| 174 | 002422 | 2026-08-04 13:53 | 42.45 | 42.41 | 42.46 | 42.4 | 283.0 | 1200648.0 | 1200648.0 | -0.14 | longbridge-kline |
| 175 | 002422 | 2026-08-04 13:54 | 42.41 | 42.49 | 42.49 | 42.41 | 630.0 | 2674844.0 | 2674844.0 | 0.19 | longbridge-kline |
| 176 | 002422 | 2026-08-04 13:55 | 42.49 | 42.5 | 42.5 | 42.48 | 535.0 | 2273387.0 | 2273387.0 | 0.02 | longbridge-kline |
| 177 | 002422 | 2026-08-04 13:56 | 42.5 | 42.45 | 42.5 | 42.45 | 552.0 | 2344775.0 | 2344775.0 | -0.12 | longbridge-kline |
| 178 | 002422 | 2026-08-04 13:57 | 42.46 | 42.46 | 42.49 | 42.45 | 493.0 | 2093429.0 | 2093429.0 | 0.02 | longbridge-kline |
| 179 | 002422 | 2026-08-04 13:58 | 42.5 | 42.52 | 42.52 | 42.48 | 471.0 | 2001641.0 | 2001641.0 | 0.14 | longbridge-kline |
| 180 | 002422 | 2026-08-04 13:59 | 42.47 | 42.4 | 42.52 | 42.4 | 837.0 | 3551506.0 | 3551506.0 | -0.28 | longbridge-kline |
| 181 | 002422 | 2026-08-04 14:00 | 42.4 | 42.37 | 42.4 | 42.37 | 638.0 | 2704223.0 | 2704223.0 | -0.07 | longbridge-kline |
| 182 | 002422 | 2026-08-04 14:01 | 42.37 | 42.39 | 42.4 | 42.37 | 749.0 | 3174987.0 | 3174987.0 | 0.05 | longbridge-kline |
| 183 | 002422 | 2026-08-04 14:02 | 42.39 | 42.39 | 42.4 | 42.36 | 372.0 | 1576437.0 | 1576437.0 | 0.0 | longbridge-kline |
| 184 | 002422 | 2026-08-04 14:03 | 42.39 | 42.37 | 42.39 | 42.35 | 286.0 | 1211450.0 | 1211450.0 | -0.05 | longbridge-kline |
| 185 | 002422 | 2026-08-04 14:04 | 42.39 | 42.35 | 42.4 | 42.35 | 610.0 | 2584398.0 | 2584398.0 | -0.05 | longbridge-kline |
| 186 | 002422 | 2026-08-04 14:05 | 42.34 | 42.31 | 42.36 | 42.29 | 579.0 | 2450088.0 | 2450088.0 | -0.09 | longbridge-kline |
| 187 | 002422 | 2026-08-04 14:06 | 42.31 | 42.34 | 42.34 | 42.31 | 135.0 | 571485.0 | 571485.0 | 0.07 | longbridge-kline |
| 188 | 002422 | 2026-08-04 14:07 | 42.32 | 42.36 | 42.36 | 42.32 | 292.0 | 1236256.0 | 1236256.0 | 0.05 | longbridge-kline |
| 189 | 002422 | 2026-08-04 14:08 | 42.34 | 42.45 | 42.46 | 42.34 | 1238.0 | 5252694.0 | 5252694.0 | 0.21 | longbridge-kline |
| 190 | 002422 | 2026-08-04 14:09 | 42.46 | 42.47 | 42.51 | 42.46 | 411.0 | 1746155.0 | 1746155.0 | 0.05 | longbridge-kline |
| 191 | 002422 | 2026-08-04 14:10 | 42.48 | 42.56 | 42.6 | 42.48 | 1730.0 | 7363035.0 | 7363035.0 | 0.21 | longbridge-kline |
| 192 | 002422 | 2026-08-04 14:11 | 42.56 | 42.51 | 42.58 | 42.51 | 384.0 | 1633976.0 | 1633976.0 | -0.12 | longbridge-kline |
| 193 | 002422 | 2026-08-04 14:12 | 42.51 | 42.52 | 42.52 | 42.5 | 212.0 | 901251.0 | 901251.0 | 0.02 | longbridge-kline |
| 194 | 002422 | 2026-08-04 14:13 | 42.51 | 42.48 | 42.51 | 42.48 | 236.0 | 1002821.0 | 1002821.0 | -0.09 | longbridge-kline |
| 195 | 002422 | 2026-08-04 14:14 | 42.48 | 42.48 | 42.48 | 42.44 | 778.0 | 3304108.0 | 3304108.0 | 0.0 | longbridge-kline |
| 196 | 002422 | 2026-08-04 14:15 | 42.45 | 42.44 | 42.46 | 42.42 | 301.0 | 1277477.0 | 1277477.0 | -0.09 | longbridge-kline |
| 197 | 002422 | 2026-08-04 14:16 | 42.44 | 42.38 | 42.44 | 42.37 | 405.0 | 1717225.0 | 1717225.0 | -0.14 | longbridge-kline |
| 198 | 002422 | 2026-08-04 14:17 | 42.37 | 42.39 | 42.44 | 42.35 | 701.0 | 2972067.0 | 2972067.0 | 0.02 | longbridge-kline |
| 199 | 002422 | 2026-08-04 14:18 | 42.41 | 42.38 | 42.41 | 42.37 | 323.0 | 1369214.0 | 1369214.0 | -0.02 | longbridge-kline |
| 200 | 002422 | 2026-08-04 14:19 | 42.37 | 42.41 | 42.41 | 42.36 | 363.0 | 1538831.0 | 1538831.0 | 0.07 | longbridge-kline |
| 201 | 002422 | 2026-08-04 14:20 | 42.41 | 42.46 | 42.48 | 42.4 | 675.0 | 2864017.0 | 2864017.0 | 0.12 | longbridge-kline |
| 202 | 002422 | 2026-08-04 14:21 | 42.46 | 42.4 | 42.47 | 42.4 | 507.0 | 2150727.0 | 2150727.0 | -0.14 | longbridge-kline |
| 203 | 002422 | 2026-08-04 14:22 | 42.4 | 42.43 | 42.43 | 42.4 | 260.0 | 1102901.0 | 1102901.0 | 0.07 | longbridge-kline |
| 204 | 002422 | 2026-08-04 14:23 | 42.42 | 42.43 | 42.45 | 42.42 | 356.0 | 1510698.0 | 1510698.0 | 0.0 | longbridge-kline |
| 205 | 002422 | 2026-08-04 14:24 | 42.42 | 42.41 | 42.44 | 42.41 | 203.0 | 861252.0 | 861252.0 | -0.05 | longbridge-kline |
| 206 | 002422 | 2026-08-04 14:25 | 42.41 | 42.43 | 42.44 | 42.41 | 358.0 | 1518936.0 | 1518936.0 | 0.05 | longbridge-kline |
| 207 | 002422 | 2026-08-04 14:26 | 42.44 | 42.43 | 42.46 | 42.42 | 343.0 | 1455708.0 | 1455708.0 | 0.0 | longbridge-kline |
| 208 | 002422 | 2026-08-04 14:27 | 42.4 | 42.4 | 42.42 | 42.4 | 226.0 | 958341.0 | 958341.0 | -0.07 | longbridge-kline |
| 209 | 002422 | 2026-08-04 14:28 | 42.4 | 42.39 | 42.41 | 42.36 | 595.0 | 2522548.0 | 2522548.0 | -0.02 | longbridge-kline |
| 210 | 002422 | 2026-08-04 14:29 | 42.36 | 42.39 | 42.4 | 42.36 | 234.0 | 991672.0 | 991672.0 | 0.0 | longbridge-kline |
| 211 | 002422 | 2026-08-04 14:30 | 42.38 | 42.28 | 42.38 | 42.28 | 667.0 | 2822991.0 | 2822991.0 | -0.26 | longbridge-kline |
| 212 | 002422 | 2026-08-04 14:31 | 42.28 | 42.26 | 42.28 | 42.23 | 609.0 | 2573484.0 | 2573484.0 | -0.05 | longbridge-kline |
| 213 | 002422 | 2026-08-04 14:32 | 42.26 | 42.23 | 42.26 | 42.23 | 341.0 | 1440215.0 | 1440215.0 | -0.07 | longbridge-kline |
| 214 | 002422 | 2026-08-04 14:33 | 42.24 | 42.23 | 42.24 | 42.22 | 362.0 | 1528906.0 | 1528906.0 | 0.0 | longbridge-kline |
| 215 | 002422 | 2026-08-04 14:34 | 42.23 | 42.19 | 42.23 | 42.15 | 1115.0 | 4703893.0 | 4703893.0 | -0.09 | longbridge-kline |
| 216 | 002422 | 2026-08-04 14:35 | 42.18 | 42.16 | 42.18 | 42.15 | 382.0 | 1610569.0 | 1610569.0 | -0.07 | longbridge-kline |
| 217 | 002422 | 2026-08-04 14:36 | 42.17 | 42.2 | 42.2 | 42.17 | 509.0 | 2147660.0 | 2147660.0 | 0.09 | longbridge-kline |
| 218 | 002422 | 2026-08-04 14:37 | 42.2 | 42.2 | 42.21 | 42.2 | 333.0 | 1405394.0 | 1405394.0 | 0.0 | longbridge-kline |
| 219 | 002422 | 2026-08-04 14:38 | 42.21 | 42.24 | 42.24 | 42.2 | 1015.0 | 4286344.0 | 4286344.0 | 0.09 | longbridge-kline |
| 220 | 002422 | 2026-08-04 14:39 | 42.23 | 42.19 | 42.24 | 42.18 | 682.0 | 2878575.0 | 2878575.0 | -0.12 | longbridge-kline |
| 221 | 002422 | 2026-08-04 14:40 | 42.2 | 42.18 | 42.21 | 42.18 | 375.0 | 1582512.0 | 1582512.0 | -0.02 | longbridge-kline |
| 222 | 002422 | 2026-08-04 14:41 | 42.19 | 42.15 | 42.21 | 42.15 | 495.0 | 2088005.0 | 2088005.0 | -0.07 | longbridge-kline |
| 223 | 002422 | 2026-08-04 14:42 | 42.15 | 42.14 | 42.18 | 42.12 | 1033.0 | 4354390.0 | 4354390.0 | -0.02 | longbridge-kline |
| 224 | 002422 | 2026-08-04 14:43 | 42.14 | 42.16 | 42.19 | 42.14 | 615.0 | 2592305.0 | 2592305.0 | 0.05 | longbridge-kline |
| 225 | 002422 | 2026-08-04 14:44 | 42.17 | 42.17 | 42.19 | 42.16 | 501.0 | 2112755.0 | 2112755.0 | 0.02 | longbridge-kline |
| 226 | 002422 | 2026-08-04 14:45 | 42.18 | 42.17 | 42.18 | 42.16 | 711.0 | 2998224.0 | 2998224.0 | 0.0 | longbridge-kline |
| 227 | 002422 | 2026-08-04 14:46 | 42.17 | 42.18 | 42.19 | 42.17 | 1034.0 | 4361186.0 | 4361186.0 | 0.02 | longbridge-kline |
| 228 | 002422 | 2026-08-04 14:47 | 42.17 | 42.17 | 42.17 | 42.15 | 1077.0 | 4541054.0 | 4541054.0 | -0.02 | longbridge-kline |
| 229 | 002422 | 2026-08-04 14:48 | 42.15 | 42.14 | 42.17 | 42.12 | 941.0 | 3966111.0 | 3966111.0 | -0.07 | longbridge-kline |
| 230 | 002422 | 2026-08-04 14:49 | 42.15 | 42.18 | 42.18 | 42.15 | 513.0 | 2163349.0 | 2163349.0 | 0.09 | longbridge-kline |
| 231 | 002422 | 2026-08-04 14:50 | 42.17 | 42.24 | 42.25 | 42.17 | 1593.0 | 6725715.0 | 6725715.0 | 0.14 | longbridge-kline |
| 232 | 002422 | 2026-08-04 14:51 | 42.21 | 42.23 | 42.24 | 42.21 | 508.0 | 2145246.0 | 2145246.0 | -0.02 | longbridge-kline |
| 233 | 002422 | 2026-08-04 14:52 | 42.24 | 42.24 | 42.25 | 42.22 | 1033.0 | 4363366.0 | 4363366.0 | 0.02 | longbridge-kline |
| 234 | 002422 | 2026-08-04 14:53 | 42.23 | 42.28 | 42.28 | 42.23 | 1155.0 | 4880702.0 | 4880702.0 | 0.09 | longbridge-kline |
| 235 | 002422 | 2026-08-04 14:54 | 42.26 | 42.28 | 42.29 | 42.26 | 1515.0 | 6404538.0 | 6404538.0 | 0.0 | longbridge-kline |
| 236 | 002422 | 2026-08-04 14:55 | 42.28 | 42.31 | 42.33 | 42.27 | 1213.0 | 5129433.0 | 5129433.0 | 0.07 | longbridge-kline |
| 237 | 002422 | 2026-08-04 14:56 | 42.32 | 42.3 | 42.34 | 42.29 | 1468.0 | 6210055.0 | 6210055.0 | -0.02 | longbridge-kline |
| 238 | 002422 | 2026-08-04 14:57 | 42.29 | 42.29 | 42.29 | 42.29 | 17.0 | 71893.0 | 71893.0 | -0.02 | longbridge-kline |
| 239 | 002422 | 2026-08-04 14:58 | 42.29 | 42.29 | 42.29 | 42.29 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 002422 | 2026-08-04 14:59 | 42.29 | 42.29 | 42.29 | 42.29 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 002422 | 2026-08-04 15:00 | 42.29 | 42.29 | 42.29 | 42.29 | 2460.0 | 10403340.0 | 10403340.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:57 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002422 | 20260729 15:00 | 45.54 | 43.04 | 45.94 | 42.12 | 563310.0 | 2449431293.03 | 2449431293.03 | -4.8 | daily-kline-proxy |
| 2 | 002422 | 20260730 15:00 | 42.72 | 42.79 | 43.3 | 41.35 | 360686.0 | 1530663847.12 | 1530663847.12 | -0.58 | daily-kline-proxy |
| 3 | 002422 | 20260731 15:00 | 42.0 | 43.44 | 44.29 | 41.91 | 272199.0 | 1180032891.59 | 1180032891.59 | 1.52 | daily-kline-proxy |
| 4 | 002422 | 20260803 15:00 | 43.57 | 41.33 | 44.4 | 41.0 | 305932.0 | 1298589471.53 | 1298589471.53 | -4.86 | daily-kline-proxy |
| 5 | 002422 | 20260804 15:00 | 42.0 | 42.29 | 42.97 | 41.66 | 266402.0 | 1128416918.46 | 1128416918.46 | 2.32 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 42.29 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 1.0573 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 34.9714 | 33.9142 | 36.0287 | 均线共振区 | 中 | 71 | 近250日 | 42 | 0.9 | 37.2 | 17.31 |
| 2 | 38.195 | 37.1378 | 39.2523 | 突破高点回踩 | 中 | 66 | 2026-06-11 | 14 | 1.15 | 25.62 | 9.68 |
| 3 | 28.9467 | 27.8894 | 30.0039 | 摆动低点 | 中 | 66 | 2026-03-04 | 10 | 0.52 | 14.59 | 31.55 |
| 4 | 32.9372 | 31.8799 | 33.9944 | 成交密集区 | 中 | 65 | 2026-06-09 | 57 | 0.72 | 15.61 | 22.12 |
| 5 | 36.2773 | 35.22 | 37.3345 | 均线共振区 | 中 | 61 | 近120日 | 31 | 1.03 | 32.26 | 14.22 |
| 6 | 41.0 | 39.9427 | 42.0573 | 20日低点 | 中 | 60 | 2026-08-03 | 9 | 1.72 | 21.71 | 3.05 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 成交密集区
- 4. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约37.2%
- 5. 距离现价约17.3%

###### 第 2 项嵌套字段

###### sources

- 数量：1

- 1. 突破高点回踩

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约25.6%
- 5. 距离现价约9.7%

###### 第 3 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10次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约14.6%
- 5. 距离现价约31.6%

###### 第 4 项嵌套字段

###### sources

- 数量：5

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、成交密集区
- 2. 近126根K线触碰57次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大反弹约15.6%
- 5. 距离现价约22.1%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. MA120

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、MA120
- 2. 近126根K线触碰31次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约32.3%
- 5. 距离现价约14.2%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 20日低点

###### reasons

- 数量：5

- 1. 来源: 20日低点
- 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. 触碰后最大反弹约21.7%
- 5. 距离现价约3.1%

###### resistance

- 数量：3

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 52.7565 | 51.6992 | 53.8137 | 摆动高点 | 强 | 72 | 2026-07-15 | 2 | 3.18 | 20.43 | 24.75 |
| 2 | 46.1446 | 45.0874 | 47.2019 | 均线共振区 | 中 | 71 | 近20日 | 18 | 2.27 | 10.43 | 9.11 |
| 3 | 42.9824 | 41.9252 | 44.0397 | 成交密集区 | 中 | 67 | 2026-07-31 | 15 | 2.01 | 3.84 | 1.64 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动高点、半年高点、60日高点
- 2. 近126根K线触碰2次
- 3. 触碰区成交量约为均量3.2倍
- 4. 触碰后最大回落约20.4%
- 5. 距离现价约24.7%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 成交密集区
- 2. MA20

###### reasons

- 数量：5

- 1. 来源: 成交密集区、MA20
- 2. 近126根K线触碰18次
- 3. 触碰区成交量约为均量2.3倍
- 4. 触碰后最大回落约10.4%
- 5. 距离现价约9.1%

###### 第 3 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量2.0倍
- 4. 触碰后最大回落约3.8%
- 5. 距离现价约1.6%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 52.78 |
| `low` | 28.65 |
| `high_date` | 2026-07-06 |
| `low_date` | 2026-03-04 |
| `position_pct` | 56.53 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 31.23 |
| 2 | 20241217 | 30.756 |
| 3 | 20241218 | 30.352 |
| 4 | 20241219 | 29.992 |
| 5 | 20241220 | 29.738 |
| 6 | 20241223 | 29.476 |
| 7 | 20241224 | 29.338 |
| 8 | 20241225 | 29.374 |
| 9 | 20241226 | 29.368 |
| 10 | 20241227 | 29.398 |
| 11 | 20241230 | 29.414 |
| 12 | 20241231 | 29.338 |
| 13 | 20250102 | 29.068 |
| 14 | 20250103 | 28.814 |
| 15 | 20250106 | 28.478 |
| 16 | 20250107 | 27.99 |
| 17 | 20250108 | 27.49 |
| 18 | 20250109 | 27.12 |
| 19 | 20250110 | 26.758 |
| 20 | 20250113 | 26.55 |
| 21 | 20250114 | 26.632 |
| 22 | 20250115 | 26.686 |
| 23 | 20250116 | 26.672 |
| 24 | 20250117 | 26.686 |
| 25 | 20250120 | 26.846 |
| 26 | 20250121 | 26.86 |
| 27 | 20250122 | 27.004 |
| 28 | 20250123 | 27.118 |
| 29 | 20250124 | 27.252 |
| 30 | 20250127 | 27.146 |
| 31 | 20250205 | 26.982 |
| 32 | 20250206 | 26.848 |
| 33 | 20250207 | 26.794 |
| 34 | 20250210 | 26.846 |
| 35 | 20250211 | 26.77 |
| 36 | 20250212 | 26.742 |
| 37 | 20250213 | 26.68 |
| 38 | 20250214 | 26.658 |
| 39 | 20250217 | 26.448 |
| 40 | 20250218 | 26.374 |
| 41 | 20250219 | 26.264 |
| 42 | 20250220 | 26.214 |
| 43 | 20250221 | 26.358 |
| 44 | 20250224 | 26.576 |
| 45 | 20250225 | 26.72 |
| 46 | 20250226 | 27.17 |
| 47 | 20250227 | 27.83 |
| 48 | 20250228 | 28.036 |
| 49 | 20250303 | 28.56 |
| 50 | 20250304 | 29.224 |
| 51 | 20250305 | 29.652 |
| 52 | 20250306 | 29.744 |
| 53 | 20250307 | 30.042 |
| 54 | 20250310 | 30.092 |
| 55 | 20250311 | 30.284 |
| 56 | 20250312 | 30.216 |
| 57 | 20250313 | 30.328 |
| 58 | 20250314 | 30.448 |
| 59 | 20250317 | 30.406 |
| 60 | 20250318 | 30.178 |
| 61 | 20250319 | 30.328 |
| 62 | 20250320 | 30.282 |
| 63 | 20250321 | 30.28 |
| 64 | 20250324 | 30.318 |
| 65 | 20250325 | 30.266 |
| 66 | 20250326 | 30.056 |
| 67 | 20250327 | 30.138 |
| 68 | 20250328 | 30.316 |
| 69 | 20250331 | 30.504 |
| 70 | 20250401 | 31.398 |
| 71 | 20250402 | 32.678 |
| 72 | 20250403 | 33.708 |
| 73 | 20250407 | 34.096 |
| 74 | 20250408 | 34.508 |
| 75 | 20250409 | 34.078 |
| 76 | 20250410 | 33.588 |
| 77 | 20250411 | 33.356 |
| 78 | 20250414 | 33.514 |
| 79 | 20250415 | 33.626 |
| 80 | 20250416 | 33.892 |
| 81 | 20250417 | 33.818 |
| 82 | 20250418 | 33.468 |
| 83 | 20250421 | 33.492 |
| 84 | 20250422 | 33.664 |
| 85 | 20250423 | 33.702 |
| 86 | 20250424 | 33.962 |
| 87 | 20250425 | 33.804 |
| 88 | 20250428 | 33.364 |
| 89 | 20250429 | 32.806 |
| 90 | 20250430 | 33.084 |
| 91 | 20250506 | 33.138 |
| 92 | 20250507 | 33.44 |
| 93 | 20250508 | 33.62 |
| 94 | 20250509 | 33.864 |
| 95 | 20250512 | 33.282 |
| 96 | 20250513 | 32.904 |
| 97 | 20250514 | 32.752 |
| 98 | 20250515 | 32.928 |
| 99 | 20250516 | 33.104 |
| 100 | 20250519 | 33.436 |
| 101 | 20250520 | 34.044 |
| 102 | 20250521 | 34.842 |
| 103 | 20250522 | 35.476 |
| 104 | 20250523 | 36.342 |
| 105 | 20250526 | 36.83 |
| 106 | 20250527 | 36.896 |
| 107 | 20250528 | 36.72 |
| 108 | 20250529 | 36.696 |
| 109 | 20250530 | 36.538 |
| 110 | 20250603 | 36.698 |
| 111 | 20250604 | 37.196 |
| 112 | 20250605 | 37.346 |
| 113 | 20250606 | 37.25 |
| 114 | 20250609 | 37.22 |
| 115 | 20250610 | 37.36 |
| 116 | 20250611 | 37.014 |
| 117 | 20250612 | 37.308 |
| 118 | 20250613 | 37.27 |
| 119 | 20250616 | 36.884 |
| 120 | 20250617 | 36.234 |
| 121 | 20250618 | 35.76 |
| 122 | 20250619 | 34.944 |
| 123 | 20250620 | 34.386 |
| 124 | 20250623 | 34.11 |
| 125 | 20250624 | 34.09 |
| 126 | 20250625 | 34.036 |
| 127 | 20250626 | 34.104 |
| 128 | 20250627 | 34.47 |
| 129 | 20250630 | 34.734 |
| 130 | 20250701 | 35.02 |
| 131 | 20250702 | 35.152 |
| 132 | 20250703 | 35.588 |
| 133 | 20250704 | 35.694 |
| 134 | 20250707 | 35.406 |
| 135 | 20250708 | 34.79 |
| 136 | 20250709 | 34.376 |
| 137 | 20250710 | 33.588 |
| 138 | 20250711 | 32.962 |
| 139 | 20250714 | 32.636 |
| 140 | 20250715 | 32.724 |
| 141 | 20250716 | 32.74 |
| 142 | 20250717 | 33.094 |
| 143 | 20250718 | 33.544 |
| 144 | 20250721 | 33.976 |
| 145 | 20250722 | 34.278 |
| 146 | 20250723 | 34.492 |
| 147 | 20250724 | 34.466 |
| 148 | 20250725 | 34.406 |
| 149 | 20250728 | 34.446 |
| 150 | 20250729 | 34.656 |
| 151 | 20250730 | 35.378 |
| 152 | 20250731 | 35.962 |
| 153 | 20250801 | 36.362 |
| 154 | 20250804 | 36.63 |
| 155 | 20250805 | 36.86 |
| 156 | 20250806 | 36.734 |
| 157 | 20250807 | 36.548 |
| 158 | 20250808 | 36.436 |
| 159 | 20250811 | 36.538 |
| 160 | 20250812 | 36.312 |
| 161 | 20250813 | 36.188 |
| 162 | 20250814 | 36.06 |
| 163 | 20250815 | 36.016 |
| 164 | 20250818 | 36.016 |
| 165 | 20250819 | 36.268 |
| 166 | 20250820 | 36.342 |
| 167 | 20250821 | 36.652 |
| 168 | 20250822 | 36.89 |
| 169 | 20250825 | 37.296 |
| 170 | 20250826 | 37.4 |
| 171 | 20250827 | 37.316 |
| 172 | 20250828 | 37.062 |
| 173 | 20250829 | 36.838 |
| 174 | 20250901 | 37.042 |
| 175 | 20250902 | 37.39 |
| 176 | 20250903 | 38.15 |
| 177 | 20250904 | 38.656 |
| 178 | 20250905 | 39.434 |
| 179 | 20250908 | 39.412 |
| 180 | 20250909 | 39.254 |
| 181 | 20250910 | 38.69 |
| 182 | 20250911 | 38.314 |
| 183 | 20250912 | 37.698 |
| 184 | 20250915 | 37.208 |
| 185 | 20250916 | 36.752 |
| 186 | 20250917 | 36.564 |
| 187 | 20250918 | 36.712 |
| 188 | 20250919 | 36.542 |
| 189 | 20250922 | 36.49 |
| 190 | 20250923 | 36.506 |
| 191 | 20250924 | 36.718 |
| 192 | 20250925 | 36.66 |
| 193 | 20250926 | 36.756 |
| 194 | 20250929 | 36.568 |
| 195 | 20250930 | 36.524 |
| 196 | 20251009 | 36.136 |
| 197 | 20251010 | 35.698 |
| 198 | 20251013 | 35.266 |
| 199 | 20251014 | 34.798 |
| 200 | 20251015 | 34.412 |
| 201 | 20251016 | 34.176 |
| 202 | 20251017 | 34.072 |
| 203 | 20251020 | 34.418 |
| 204 | 20251021 | 34.85 |
| 205 | 20251022 | 35.092 |
| 206 | 20251023 | 35.1 |
| 207 | 20251024 | 35.076 |
| 208 | 20251027 | 34.748 |
| 209 | 20251028 | 34.508 |
| 210 | 20251029 | 34.264 |
| 211 | 20251030 | 34.154 |
| 212 | 20251031 | 34.226 |
| 213 | 20251103 | 34.244 |
| 214 | 20251104 | 34.066 |
| 215 | 20251105 | 33.876 |
| 216 | 20251106 | 33.696 |
| 217 | 20251107 | 33.172 |
| 218 | 20251110 | 32.796 |
| 219 | 20251111 | 32.47 |
| 220 | 20251112 | 32.352 |
| 221 | 20251113 | 32.6 |
| 222 | 20251114 | 33.046 |
| 223 | 20251117 | 33.134 |
| 224 | 20251118 | 33.462 |
| 225 | 20251119 | 33.516 |
| 226 | 20251120 | 33.17 |
| 227 | 20251121 | 32.648 |
| 228 | 20251124 | 32.632 |
| 229 | 20251125 | 32.508 |
| 230 | 20251126 | 32.746 |
| 231 | 20251127 | 33.066 |
| 232 | 20251128 | 33.55 |
| 233 | 20251201 | 33.774 |
| 234 | 20251202 | 33.906 |
| 235 | 20251203 | 33.788 |
| 236 | 20251204 | 33.716 |
| 237 | 20251205 | 33.578 |
| 238 | 20251208 | 33.298 |
| 239 | 20251209 | 32.986 |
| 240 | 20251210 | 32.688 |
| 241 | 20251211 | 32.266 |
| 242 | 20251212 | 31.75 |
| 243 | 20251215 | 31.364 |
| 244 | 20251216 | 30.99 |
| 245 | 20251217 | 30.718 |
| 246 | 20251218 | 30.524 |
| 247 | 20251219 | 30.632 |
| 248 | 20251222 | 30.712 |
| 249 | 20251223 | 30.796 |
| 250 | 20251224 | 30.698 |
| 251 | 20251225 | 30.59 |
| 252 | 20251226 | 30.108 |
| 253 | 20251229 | 29.608 |
| 254 | 20251230 | 29.174 |
| 255 | 20251231 | 28.912 |
| 256 | 20260105 | 28.852 |
| 257 | 20260106 | 29.116 |
| 258 | 20260107 | 29.622 |
| 259 | 20260108 | 30.546 |
| 260 | 20260109 | 31.444 |
| 261 | 20260112 | 32.198 |
| 262 | 20260113 | 32.864 |
| 263 | 20260114 | 33.202 |
| 264 | 20260115 | 33.052 |
| 265 | 20260116 | 32.688 |
| 266 | 20260119 | 32.402 |
| 267 | 20260120 | 32.146 |
| 268 | 20260121 | 31.958 |
| 269 | 20260122 | 31.778 |
| 270 | 20260123 | 31.812 |
| 271 | 20260126 | 31.728 |
| 272 | 20260127 | 31.48 |
| 273 | 20260128 | 31.266 |
| 274 | 20260129 | 31.174 |
| 275 | 20260130 | 30.926 |
| 276 | 20260202 | 30.534 |
| 277 | 20260203 | 30.332 |
| 278 | 20260204 | 30.316 |
| 279 | 20260205 | 30.344 |
| 280 | 20260206 | 30.594 |
| 281 | 20260209 | 30.948 |
| 282 | 20260210 | 31.276 |
| 283 | 20260211 | 31.466 |
| 284 | 20260212 | 31.522 |
| 285 | 20260213 | 31.394 |
| 286 | 20260224 | 31.212 |
| 287 | 20260225 | 31.008 |
| 288 | 20260226 | 30.694 |
| 289 | 20260227 | 30.45 |
| 290 | 20260302 | 30.178 |
| 291 | 20260303 | 29.882 |
| 292 | 20260304 | 29.522 |
| 293 | 20260305 | 29.482 |
| 294 | 20260306 | 29.91 |
| 295 | 20260309 | 30.25 |
| 296 | 20260310 | 31.074 |
| 297 | 20260311 | 31.88 |
| 298 | 20260312 | 32.394 |
| 299 | 20260313 | 32.376 |
| 300 | 20260316 | 32.526 |
| 301 | 20260317 | 32.438 |
| 302 | 20260318 | 32.456 |
| 303 | 20260319 | 32.582 |
| 304 | 20260320 | 32.938 |
| 305 | 20260323 | 32.962 |
| 306 | 20260324 | 32.916 |
| 307 | 20260325 | 32.884 |
| 308 | 20260326 | 32.61 |
| 309 | 20260327 | 32.72 |
| 310 | 20260330 | 33.11 |
| 311 | 20260331 | 33.454 |
| 312 | 20260401 | 34.056 |
| 313 | 20260402 | 34.904 |
| 314 | 20260403 | 35.044 |
| 315 | 20260407 | 34.968 |
| 316 | 20260408 | 34.956 |
| 317 | 20260409 | 34.544 |
| 318 | 20260410 | 34.074 |
| 319 | 20260413 | 33.884 |
| 320 | 20260414 | 33.874 |
| 321 | 20260415 | 34.088 |
| 322 | 20260416 | 34.446 |
| 323 | 20260417 | 34.692 |
| 324 | 20260420 | 34.55 |
| 325 | 20260421 | 34.4 |
| 326 | 20260422 | 34.032 |
| 327 | 20260423 | 33.488 |
| 328 | 20260424 | 33.228 |
| 329 | 20260427 | 33.084 |
| 330 | 20260428 | 32.896 |
| 331 | 20260429 | 32.944 |
| 332 | 20260430 | 33.218 |
| 333 | 20260506 | 33.234 |
| 334 | 20260507 | 33.392 |
| 335 | 20260508 | 33.6 |
| 336 | 20260511 | 33.512 |
| 337 | 20260512 | 33.392 |
| 338 | 20260513 | 33.156 |
| 339 | 20260514 | 32.722 |
| 340 | 20260515 | 32.364 |
| 341 | 20260518 | 31.852 |
| 342 | 20260519 | 31.62 |
| 343 | 20260520 | 31.54 |
| 344 | 20260521 | 31.74 |
| 345 | 20260522 | 32.408 |
| 346 | 20260525 | 33.154 |
| 347 | 20260526 | 33.732 |
| 348 | 20260527 | 34.476 |
| 349 | 20260528 | 35.002 |
| 350 | 20260529 | 35.332 |
| 351 | 20260601 | 35.702 |
| 352 | 20260602 | 35.706 |
| 353 | 20260603 | 35.28 |
| 354 | 20260604 | 35.052 |
| 355 | 20260605 | 34.7 |
| 356 | 20260608 | 34.234 |
| 357 | 20260609 | 34.184 |
| 358 | 20260610 | 34.886 |
| 359 | 20260611 | 35.726 |
| 360 | 20260612 | 36.266 |
| 361 | 20260615 | 36.788 |
| 362 | 20260616 | 36.988 |
| 363 | 20260617 | 36.7 |
| 364 | 20260618 | 36.268 |
| 365 | 20260622 | 36.136 |
| 366 | 20260623 | 36.3 |
| 367 | 20260624 | 36.62 |
| 368 | 20260625 | 37.002 |
| 369 | 20260626 | 36.938 |
| 370 | 20260629 | 37.44 |
| 371 | 20260630 | 37.682 |
| 372 | 20260701 | 38.552 |
| 373 | 20260702 | 39.996 |
| 374 | 20260703 | 42.472 |
| 375 | 20260706 | 44.186 |
| 376 | 20260707 | 45.204 |
| 377 | 20260708 | 45.21 |
| 378 | 20260709 | 44.8 |
| 379 | 20260710 | 44.018 |
| 380 | 20260713 | 43.432 |
| 381 | 20260714 | 44.41 |
| 382 | 20260715 | 45.828 |
| 383 | 20260716 | 47.268 |
| 384 | 20260717 | 47.436 |
| 385 | 20260720 | 48.036 |
| 386 | 20260721 | 47.808 |
| 387 | 20260722 | 47.838 |
| 388 | 20260723 | 48.128 |
| 389 | 20260724 | 48.476 |
| 390 | 20260727 | 48.418 |
| 391 | 20260728 | 47.988 |
| 392 | 20260729 | 46.752 |
| 393 | 20260730 | 45.04 |
| 394 | 20260731 | 44.398 |
| 395 | 20260803 | 43.162 |
| 396 | 20260804 | 42.578 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 30.353 |
| 2 | 20241224 | 30.047 |
| 3 | 20241225 | 29.863 |
| 4 | 20241226 | 29.68 |
| 5 | 20241227 | 29.568 |
| 6 | 20241230 | 29.445 |
| 7 | 20241231 | 29.338 |
| 8 | 20250102 | 29.221 |
| 9 | 20250103 | 29.091 |
| 10 | 20250106 | 28.938 |
| 11 | 20250107 | 28.702 |
| 12 | 20250108 | 28.414 |
| 13 | 20250109 | 28.094 |
| 14 | 20250110 | 27.786 |
| 15 | 20250113 | 27.514 |
| 16 | 20250114 | 27.311 |
| 17 | 20250115 | 27.088 |
| 18 | 20250116 | 26.896 |
| 19 | 20250117 | 26.722 |
| 20 | 20250120 | 26.698 |
| 21 | 20250121 | 26.746 |
| 22 | 20250122 | 26.845 |
| 23 | 20250123 | 26.895 |
| 24 | 20250124 | 26.969 |
| 25 | 20250127 | 26.996 |
| 26 | 20250205 | 26.921 |
| 27 | 20250206 | 26.926 |
| 28 | 20250207 | 26.956 |
| 29 | 20250210 | 27.049 |
| 30 | 20250211 | 26.958 |
| 31 | 20250212 | 26.862 |
| 32 | 20250213 | 26.764 |
| 33 | 20250214 | 26.726 |
| 34 | 20250217 | 26.647 |
| 35 | 20250218 | 26.572 |
| 36 | 20250219 | 26.503 |
| 37 | 20250220 | 26.447 |
| 38 | 20250221 | 26.508 |
| 39 | 20250224 | 26.512 |
| 40 | 20250225 | 26.547 |
| 41 | 20250226 | 26.717 |
| 42 | 20250227 | 27.022 |
| 43 | 20250228 | 27.197 |
| 44 | 20250303 | 27.568 |
| 45 | 20250304 | 27.972 |
| 46 | 20250305 | 28.411 |
| 47 | 20250306 | 28.787 |
| 48 | 20250307 | 29.039 |
| 49 | 20250310 | 29.326 |
| 50 | 20250311 | 29.754 |
| 51 | 20250312 | 29.934 |
| 52 | 20250313 | 30.036 |
| 53 | 20250314 | 30.245 |
| 54 | 20250317 | 30.249 |
| 55 | 20250318 | 30.231 |
| 56 | 20250319 | 30.272 |
| 57 | 20250320 | 30.305 |
| 58 | 20250321 | 30.364 |
| 59 | 20250324 | 30.362 |
| 60 | 20250325 | 30.222 |
| 61 | 20250326 | 30.192 |
| 62 | 20250327 | 30.21 |
| 63 | 20250328 | 30.298 |
| 64 | 20250331 | 30.411 |
| 65 | 20250401 | 30.832 |
| 66 | 20250402 | 31.367 |
| 67 | 20250403 | 31.923 |
| 68 | 20250407 | 32.206 |
| 69 | 20250408 | 32.506 |
| 70 | 20250409 | 32.738 |
| 71 | 20250410 | 33.133 |
| 72 | 20250411 | 33.532 |
| 73 | 20250414 | 33.805 |
| 74 | 20250415 | 34.067 |
| 75 | 20250416 | 33.985 |
| 76 | 20250417 | 33.703 |
| 77 | 20250418 | 33.412 |
| 78 | 20250421 | 33.503 |
| 79 | 20250422 | 33.645 |
| 80 | 20250423 | 33.797 |
| 81 | 20250424 | 33.89 |
| 82 | 20250425 | 33.636 |
| 83 | 20250428 | 33.428 |
| 84 | 20250429 | 33.235 |
| 85 | 20250430 | 33.393 |
| 86 | 20250506 | 33.55 |
| 87 | 20250507 | 33.622 |
| 88 | 20250508 | 33.492 |
| 89 | 20250509 | 33.335 |
| 90 | 20250512 | 33.183 |
| 91 | 20250513 | 33.021 |
| 92 | 20250514 | 33.096 |
| 93 | 20250515 | 33.274 |
| 94 | 20250516 | 33.484 |
| 95 | 20250519 | 33.359 |
| 96 | 20250520 | 33.474 |
| 97 | 20250521 | 33.797 |
| 98 | 20250522 | 34.202 |
| 99 | 20250523 | 34.723 |
| 100 | 20250526 | 35.133 |
| 101 | 20250527 | 35.47 |
| 102 | 20250528 | 35.781 |
| 103 | 20250529 | 36.086 |
| 104 | 20250530 | 36.44 |
| 105 | 20250603 | 36.764 |
| 106 | 20250604 | 37.046 |
| 107 | 20250605 | 37.033 |
| 108 | 20250606 | 36.973 |
| 109 | 20250609 | 36.879 |
| 110 | 20250610 | 37.029 |
| 111 | 20250611 | 37.105 |
| 112 | 20250612 | 37.327 |
| 113 | 20250613 | 37.26 |
| 114 | 20250616 | 37.052 |
| 115 | 20250617 | 36.797 |
| 116 | 20250618 | 36.387 |
| 117 | 20250619 | 36.126 |
| 118 | 20250620 | 35.828 |
| 119 | 20250623 | 35.497 |
| 120 | 20250624 | 35.162 |
| 121 | 20250625 | 34.898 |
| 122 | 20250626 | 34.524 |
| 123 | 20250627 | 34.428 |
| 124 | 20250630 | 34.422 |
| 125 | 20250701 | 34.555 |
| 126 | 20250702 | 34.594 |
| 127 | 20250703 | 34.846 |
| 128 | 20250704 | 35.082 |
| 129 | 20250707 | 35.07 |
| 130 | 20250708 | 34.905 |
| 131 | 20250709 | 34.764 |
| 132 | 20250710 | 34.588 |
| 133 | 20250711 | 34.328 |
| 134 | 20250714 | 34.021 |
| 135 | 20250715 | 33.757 |
| 136 | 20250716 | 33.558 |
| 137 | 20250717 | 33.341 |
| 138 | 20250718 | 33.253 |
| 139 | 20250721 | 33.306 |
| 140 | 20250722 | 33.501 |
| 141 | 20250723 | 33.616 |
| 142 | 20250724 | 33.78 |
| 143 | 20250725 | 33.975 |
| 144 | 20250728 | 34.211 |
| 145 | 20250729 | 34.467 |
| 146 | 20250730 | 34.935 |
| 147 | 20250731 | 35.214 |
| 148 | 20250801 | 35.384 |
| 149 | 20250804 | 35.538 |
| 150 | 20250805 | 35.758 |
| 151 | 20250806 | 36.056 |
| 152 | 20250807 | 36.255 |
| 153 | 20250808 | 36.399 |
| 154 | 20250811 | 36.584 |
| 155 | 20250812 | 36.586 |
| 156 | 20250813 | 36.461 |
| 157 | 20250814 | 36.304 |
| 158 | 20250815 | 36.226 |
| 159 | 20250818 | 36.277 |
| 160 | 20250819 | 36.29 |
| 161 | 20250820 | 36.265 |
| 162 | 20250821 | 36.356 |
| 163 | 20250822 | 36.453 |
| 164 | 20250825 | 36.656 |
| 165 | 20250826 | 36.834 |
| 166 | 20250827 | 36.829 |
| 167 | 20250828 | 36.857 |
| 168 | 20250829 | 36.864 |
| 169 | 20250901 | 37.169 |
| 170 | 20250902 | 37.395 |
| 171 | 20250903 | 37.733 |
| 172 | 20250904 | 37.859 |
| 173 | 20250905 | 38.136 |
| 174 | 20250908 | 38.227 |
| 175 | 20250909 | 38.322 |
| 176 | 20250910 | 38.42 |
| 177 | 20250911 | 38.485 |
| 178 | 20250912 | 38.566 |
| 179 | 20250915 | 38.31 |
| 180 | 20250916 | 38.003 |
| 181 | 20250917 | 37.627 |
| 182 | 20250918 | 37.513 |
| 183 | 20250919 | 37.12 |
| 184 | 20250922 | 36.849 |
| 185 | 20250923 | 36.629 |
| 186 | 20250924 | 36.641 |
| 187 | 20250925 | 36.686 |
| 188 | 20250926 | 36.649 |
| 189 | 20250929 | 36.529 |
| 190 | 20250930 | 36.515 |
| 191 | 20251009 | 36.427 |
| 192 | 20251010 | 36.179 |
| 193 | 20251013 | 36.011 |
| 194 | 20251014 | 35.683 |
| 195 | 20251015 | 35.468 |
| 196 | 20251016 | 35.156 |
| 197 | 20251017 | 34.885 |
| 198 | 20251020 | 34.842 |
| 199 | 20251021 | 34.824 |
| 200 | 20251022 | 34.752 |
| 201 | 20251023 | 34.638 |
| 202 | 20251024 | 34.574 |
| 203 | 20251027 | 34.583 |
| 204 | 20251028 | 34.679 |
| 205 | 20251029 | 34.678 |
| 206 | 20251030 | 34.627 |
| 207 | 20251031 | 34.651 |
| 208 | 20251103 | 34.496 |
| 209 | 20251104 | 34.287 |
| 210 | 20251105 | 34.07 |
| 211 | 20251106 | 33.925 |
| 212 | 20251107 | 33.699 |
| 213 | 20251110 | 33.52 |
| 214 | 20251111 | 33.268 |
| 215 | 20251112 | 33.114 |
| 216 | 20251113 | 33.148 |
| 217 | 20251114 | 33.109 |
| 218 | 20251117 | 32.965 |
| 219 | 20251118 | 32.966 |
| 220 | 20251119 | 32.934 |
| 221 | 20251120 | 32.885 |
| 222 | 20251121 | 32.847 |
| 223 | 20251124 | 32.883 |
| 224 | 20251125 | 32.985 |
| 225 | 20251126 | 33.131 |
| 226 | 20251127 | 33.118 |
| 227 | 20251128 | 33.099 |
| 228 | 20251201 | 33.203 |
| 229 | 20251202 | 33.207 |
| 230 | 20251203 | 33.267 |
| 231 | 20251204 | 33.391 |
| 232 | 20251205 | 33.564 |
| 233 | 20251208 | 33.536 |
| 234 | 20251209 | 33.446 |
| 235 | 20251210 | 33.238 |
| 236 | 20251211 | 32.991 |
| 237 | 20251212 | 32.664 |
| 238 | 20251215 | 32.331 |
| 239 | 20251216 | 31.988 |
| 240 | 20251217 | 31.703 |
| 241 | 20251218 | 31.395 |
| 242 | 20251219 | 31.191 |
| 243 | 20251222 | 31.038 |
| 244 | 20251223 | 30.893 |
| 245 | 20251224 | 30.708 |
| 246 | 20251225 | 30.557 |
| 247 | 20251226 | 30.37 |
| 248 | 20251229 | 30.16 |
| 249 | 20251230 | 29.985 |
| 250 | 20251231 | 29.805 |
| 251 | 20260105 | 29.721 |
| 252 | 20260106 | 29.612 |
| 253 | 20260107 | 29.615 |
| 254 | 20260108 | 29.86 |
| 255 | 20260109 | 30.178 |
| 256 | 20260112 | 30.525 |
| 257 | 20260113 | 30.99 |
| 258 | 20260114 | 31.412 |
| 259 | 20260115 | 31.799 |
| 260 | 20260116 | 32.066 |
| 261 | 20260119 | 32.3 |
| 262 | 20260120 | 32.505 |
| 263 | 20260121 | 32.58 |
| 264 | 20260122 | 32.415 |
| 265 | 20260123 | 32.25 |
| 266 | 20260126 | 32.065 |
| 267 | 20260127 | 31.813 |
| 268 | 20260128 | 31.612 |
| 269 | 20260129 | 31.476 |
| 270 | 20260130 | 31.369 |
| 271 | 20260202 | 31.131 |
| 272 | 20260203 | 30.906 |
| 273 | 20260204 | 30.791 |
| 274 | 20260205 | 30.759 |
| 275 | 20260206 | 30.76 |
| 276 | 20260209 | 30.741 |
| 277 | 20260210 | 30.804 |
| 278 | 20260211 | 30.891 |
| 279 | 20260212 | 30.933 |
| 280 | 20260213 | 30.994 |
| 281 | 20260224 | 31.08 |
| 282 | 20260225 | 31.142 |
| 283 | 20260226 | 31.08 |
| 284 | 20260227 | 30.986 |
| 285 | 20260302 | 30.786 |
| 286 | 20260303 | 30.547 |
| 287 | 20260304 | 30.265 |
| 288 | 20260305 | 30.088 |
| 289 | 20260306 | 30.18 |
| 290 | 20260309 | 30.214 |
| 291 | 20260310 | 30.478 |
| 292 | 20260311 | 30.701 |
| 293 | 20260312 | 30.938 |
| 294 | 20260313 | 31.143 |
| 295 | 20260316 | 31.388 |
| 296 | 20260317 | 31.756 |
| 297 | 20260318 | 32.168 |
| 298 | 20260319 | 32.488 |
| 299 | 20260320 | 32.657 |
| 300 | 20260323 | 32.744 |
| 301 | 20260324 | 32.677 |
| 302 | 20260325 | 32.67 |
| 303 | 20260326 | 32.596 |
| 304 | 20260327 | 32.829 |
| 305 | 20260330 | 33.036 |
| 306 | 20260331 | 33.185 |
| 307 | 20260401 | 33.47 |
| 308 | 20260402 | 33.757 |
| 309 | 20260403 | 33.882 |
| 310 | 20260407 | 34.039 |
| 311 | 20260408 | 34.205 |
| 312 | 20260409 | 34.3 |
| 313 | 20260410 | 34.489 |
| 314 | 20260413 | 34.464 |
| 315 | 20260414 | 34.421 |
| 316 | 20260415 | 34.522 |
| 317 | 20260416 | 34.495 |
| 318 | 20260417 | 34.383 |
| 319 | 20260420 | 34.217 |
| 320 | 20260421 | 34.137 |
| 321 | 20260422 | 34.06 |
| 322 | 20260423 | 33.967 |
| 323 | 20260424 | 33.96 |
| 324 | 20260427 | 33.817 |
| 325 | 20260428 | 33.648 |
| 326 | 20260429 | 33.488 |
| 327 | 20260430 | 33.353 |
| 328 | 20260506 | 33.231 |
| 329 | 20260507 | 33.238 |
| 330 | 20260508 | 33.248 |
| 331 | 20260511 | 33.228 |
| 332 | 20260512 | 33.305 |
| 333 | 20260513 | 33.195 |
| 334 | 20260514 | 33.057 |
| 335 | 20260515 | 32.982 |
| 336 | 20260518 | 32.682 |
| 337 | 20260519 | 32.506 |
| 338 | 20260520 | 32.348 |
| 339 | 20260521 | 32.231 |
| 340 | 20260522 | 32.386 |
| 341 | 20260525 | 32.503 |
| 342 | 20260526 | 32.676 |
| 343 | 20260527 | 33.008 |
| 344 | 20260528 | 33.371 |
| 345 | 20260529 | 33.87 |
| 346 | 20260601 | 34.428 |
| 347 | 20260602 | 34.719 |
| 348 | 20260603 | 34.878 |
| 349 | 20260604 | 35.027 |
| 350 | 20260605 | 35.016 |
| 351 | 20260608 | 34.968 |
| 352 | 20260609 | 34.945 |
| 353 | 20260610 | 35.083 |
| 354 | 20260611 | 35.389 |
| 355 | 20260612 | 35.483 |
| 356 | 20260615 | 35.511 |
| 357 | 20260616 | 35.586 |
| 358 | 20260617 | 35.793 |
| 359 | 20260618 | 35.997 |
| 360 | 20260622 | 36.201 |
| 361 | 20260623 | 36.544 |
| 362 | 20260624 | 36.804 |
| 363 | 20260625 | 36.851 |
| 364 | 20260626 | 36.603 |
| 365 | 20260629 | 36.788 |
| 366 | 20260630 | 36.991 |
| 367 | 20260701 | 37.586 |
| 368 | 20260702 | 38.499 |
| 369 | 20260703 | 39.705 |
| 370 | 20260706 | 40.813 |
| 371 | 20260707 | 41.443 |
| 372 | 20260708 | 41.881 |
| 373 | 20260709 | 42.398 |
| 374 | 20260710 | 43.245 |
| 375 | 20260713 | 43.809 |
| 376 | 20260714 | 44.807 |
| 377 | 20260715 | 45.519 |
| 378 | 20260716 | 46.034 |
| 379 | 20260717 | 45.727 |
| 380 | 20260720 | 45.734 |
| 381 | 20260721 | 46.109 |
| 382 | 20260722 | 46.833 |
| 383 | 20260723 | 47.698 |
| 384 | 20260724 | 47.956 |
| 385 | 20260727 | 48.227 |
| 386 | 20260728 | 47.898 |
| 387 | 20260729 | 47.295 |
| 388 | 20260730 | 46.584 |
| 389 | 20260731 | 46.437 |
| 390 | 20260803 | 45.79 |
| 391 | 20260804 | 45.283 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 29.5275 |
| 2 | 20250108 | 29.2305 |
| 3 | 20250109 | 28.9785 |
| 4 | 20250110 | 28.733 |
| 5 | 20250113 | 28.541 |
| 6 | 20250114 | 28.378 |
| 7 | 20250115 | 28.213 |
| 8 | 20250116 | 28.0585 |
| 9 | 20250117 | 27.9065 |
| 10 | 20250120 | 27.818 |
| 11 | 20250121 | 27.724 |
| 12 | 20250122 | 27.6295 |
| 13 | 20250123 | 27.4945 |
| 14 | 20250124 | 27.3775 |
| 15 | 20250127 | 27.255 |
| 16 | 20250205 | 27.116 |
| 17 | 20250206 | 27.007 |
| 18 | 20250207 | 26.926 |
| 19 | 20250210 | 26.8855 |
| 20 | 20250211 | 26.828 |
| 21 | 20250212 | 26.804 |
| 22 | 20250213 | 26.8045 |
| 23 | 20250214 | 26.8105 |
| 24 | 20250217 | 26.808 |
| 25 | 20250218 | 26.784 |
| 26 | 20250219 | 26.712 |
| 27 | 20250220 | 26.6865 |
| 28 | 20250221 | 26.732 |
| 29 | 20250224 | 26.7805 |
| 30 | 20250225 | 26.7525 |
| 31 | 20250226 | 26.7895 |
| 32 | 20250227 | 26.893 |
| 33 | 20250228 | 26.9615 |
| 34 | 20250303 | 27.1075 |
| 35 | 20250304 | 27.272 |
| 36 | 20250305 | 27.457 |
| 37 | 20250306 | 27.617 |
| 38 | 20250307 | 27.7735 |
| 39 | 20250310 | 27.919 |
| 40 | 20250311 | 28.1505 |
| 41 | 20250312 | 28.3255 |
| 42 | 20250313 | 28.529 |
| 43 | 20250314 | 28.721 |
| 44 | 20250317 | 28.9085 |
| 45 | 20250318 | 29.1015 |
| 46 | 20250319 | 29.3415 |
| 47 | 20250320 | 29.546 |
| 48 | 20250321 | 29.7015 |
| 49 | 20250324 | 29.844 |
| 50 | 20250325 | 29.988 |
| 51 | 20250326 | 30.063 |
| 52 | 20250327 | 30.123 |
| 53 | 20250328 | 30.2715 |
| 54 | 20250331 | 30.33 |
| 55 | 20250401 | 30.5315 |
| 56 | 20250402 | 30.8195 |
| 57 | 20250403 | 31.114 |
| 58 | 20250407 | 31.285 |
| 59 | 20250408 | 31.434 |
| 60 | 20250409 | 31.48 |
| 61 | 20250410 | 31.6625 |
| 62 | 20250411 | 31.871 |
| 63 | 20250414 | 32.0515 |
| 64 | 20250415 | 32.239 |
| 65 | 20250416 | 32.4085 |
| 66 | 20250417 | 32.535 |
| 67 | 20250418 | 32.6675 |
| 68 | 20250421 | 32.8545 |
| 69 | 20250422 | 33.0755 |
| 70 | 20250423 | 33.2675 |
| 71 | 20250424 | 33.5115 |
| 72 | 20250425 | 33.584 |
| 73 | 20250428 | 33.6165 |
| 74 | 20250429 | 33.651 |
| 75 | 20250430 | 33.689 |
| 76 | 20250506 | 33.6265 |
| 77 | 20250507 | 33.517 |
| 78 | 20250508 | 33.4975 |
| 79 | 20250509 | 33.49 |
| 80 | 20250512 | 33.49 |
| 81 | 20250513 | 33.4555 |
| 82 | 20250514 | 33.366 |
| 83 | 20250515 | 33.351 |
| 84 | 20250516 | 33.3595 |
| 85 | 20250519 | 33.376 |
| 86 | 20250520 | 33.512 |
| 87 | 20250521 | 33.7095 |
| 88 | 20250522 | 33.847 |
| 89 | 20250523 | 34.029 |
| 90 | 20250526 | 34.158 |
| 91 | 20250527 | 34.2455 |
| 92 | 20250528 | 34.4385 |
| 93 | 20250529 | 34.68 |
| 94 | 20250530 | 34.962 |
| 95 | 20250603 | 35.0615 |
| 96 | 20250604 | 35.26 |
| 97 | 20250605 | 35.415 |
| 98 | 20250606 | 35.5875 |
| 99 | 20250609 | 35.801 |
| 100 | 20250610 | 36.081 |
| 101 | 20250611 | 36.2875 |
| 102 | 20250612 | 36.554 |
| 103 | 20250613 | 36.673 |
| 104 | 20250616 | 36.746 |
| 105 | 20250617 | 36.7805 |
| 106 | 20250618 | 36.7165 |
| 107 | 20250619 | 36.5795 |
| 108 | 20250620 | 36.4005 |
| 109 | 20250623 | 36.188 |
| 110 | 20250624 | 36.0955 |
| 111 | 20250625 | 36.0015 |
| 112 | 20250626 | 35.9255 |
| 113 | 20250627 | 35.844 |
| 114 | 20250630 | 35.737 |
| 115 | 20250701 | 35.676 |
| 116 | 20250702 | 35.4905 |
| 117 | 20250703 | 35.486 |
| 118 | 20250704 | 35.455 |
| 119 | 20250707 | 35.2835 |
| 120 | 20250708 | 35.0335 |
| 121 | 20250709 | 34.831 |
| 122 | 20250710 | 34.556 |
| 123 | 20250711 | 34.378 |
| 124 | 20250714 | 34.2215 |
| 125 | 20250715 | 34.156 |
| 126 | 20250716 | 34.076 |
| 127 | 20250717 | 34.0935 |
| 128 | 20250718 | 34.1675 |
| 129 | 20250721 | 34.188 |
| 130 | 20250722 | 34.203 |
| 131 | 20250723 | 34.19 |
| 132 | 20250724 | 34.184 |
| 133 | 20250725 | 34.1515 |
| 134 | 20250728 | 34.116 |
| 135 | 20250729 | 34.112 |
| 136 | 20250730 | 34.2465 |
| 137 | 20250731 | 34.2775 |
| 138 | 20250801 | 34.3185 |
| 139 | 20250804 | 34.422 |
| 140 | 20250805 | 34.6295 |
| 141 | 20250806 | 34.836 |
| 142 | 20250807 | 35.0175 |
| 143 | 20250808 | 35.187 |
| 144 | 20250811 | 35.3975 |
| 145 | 20250812 | 35.5265 |
| 146 | 20250813 | 35.698 |
| 147 | 20250814 | 35.759 |
| 148 | 20250815 | 35.805 |
| 149 | 20250818 | 35.9075 |
| 150 | 20250819 | 36.024 |
| 151 | 20250820 | 36.1605 |
| 152 | 20250821 | 36.3055 |
| 153 | 20250822 | 36.426 |
| 154 | 20250825 | 36.62 |
| 155 | 20250826 | 36.71 |
| 156 | 20250827 | 36.645 |
| 157 | 20250828 | 36.5805 |
| 158 | 20250829 | 36.545 |
| 159 | 20250901 | 36.723 |
| 160 | 20250902 | 36.8425 |
| 161 | 20250903 | 36.999 |
| 162 | 20250904 | 37.1075 |
| 163 | 20250905 | 37.2945 |
| 164 | 20250908 | 37.4415 |
| 165 | 20250909 | 37.578 |
| 166 | 20250910 | 37.6245 |
| 167 | 20250911 | 37.671 |
| 168 | 20250912 | 37.715 |
| 169 | 20250915 | 37.7395 |
| 170 | 20250916 | 37.699 |
| 171 | 20250917 | 37.68 |
| 172 | 20250918 | 37.686 |
| 173 | 20250919 | 37.628 |
| 174 | 20250922 | 37.538 |
| 175 | 20250923 | 37.4755 |
| 176 | 20250924 | 37.5305 |
| 177 | 20250925 | 37.5855 |
| 178 | 20250926 | 37.6075 |
| 179 | 20250929 | 37.4195 |
| 180 | 20250930 | 37.259 |
| 181 | 20251009 | 37.027 |
| 182 | 20251010 | 36.846 |
| 183 | 20251013 | 36.5655 |
| 184 | 20251014 | 36.266 |
| 185 | 20251015 | 36.0485 |
| 186 | 20251016 | 35.8985 |
| 187 | 20251017 | 35.7855 |
| 188 | 20251020 | 35.7455 |
| 189 | 20251021 | 35.6765 |
| 190 | 20251022 | 35.6335 |
| 191 | 20251023 | 35.5325 |
| 192 | 20251024 | 35.3765 |
| 193 | 20251027 | 35.297 |
| 194 | 20251028 | 35.181 |
| 195 | 20251029 | 35.073 |
| 196 | 20251030 | 34.8915 |
| 197 | 20251031 | 34.768 |
| 198 | 20251103 | 34.669 |
| 199 | 20251104 | 34.5555 |
| 200 | 20251105 | 34.411 |
| 201 | 20251106 | 34.2815 |
| 202 | 20251107 | 34.1365 |
| 203 | 20251110 | 34.0515 |
| 204 | 20251111 | 33.9735 |
| 205 | 20251112 | 33.896 |
| 206 | 20251113 | 33.8875 |
| 207 | 20251114 | 33.88 |
| 208 | 20251117 | 33.7305 |
| 209 | 20251118 | 33.6265 |
| 210 | 20251119 | 33.502 |
| 211 | 20251120 | 33.405 |
| 212 | 20251121 | 33.273 |
| 213 | 20251124 | 33.2015 |
| 214 | 20251125 | 33.1265 |
| 215 | 20251126 | 33.1225 |
| 216 | 20251127 | 33.133 |
| 217 | 20251128 | 33.104 |
| 218 | 20251201 | 33.084 |
| 219 | 20251202 | 33.0865 |
| 220 | 20251203 | 33.1005 |
| 221 | 20251204 | 33.138 |
| 222 | 20251205 | 33.2055 |
| 223 | 20251208 | 33.2095 |
| 224 | 20251209 | 33.2155 |
| 225 | 20251210 | 33.1845 |
| 226 | 20251211 | 33.0545 |
| 227 | 20251212 | 32.8815 |
| 228 | 20251215 | 32.767 |
| 229 | 20251216 | 32.5975 |
| 230 | 20251217 | 32.485 |
| 231 | 20251218 | 32.393 |
| 232 | 20251219 | 32.3775 |
| 233 | 20251222 | 32.287 |
| 234 | 20251223 | 32.1695 |
| 235 | 20251224 | 31.973 |
| 236 | 20251225 | 31.774 |
| 237 | 20251226 | 31.517 |
| 238 | 20251229 | 31.2455 |
| 239 | 20251230 | 30.9865 |
| 240 | 20251231 | 30.754 |
| 241 | 20260105 | 30.558 |
| 242 | 20260106 | 30.4015 |
| 243 | 20260107 | 30.3265 |
| 244 | 20260108 | 30.3765 |
| 245 | 20260109 | 30.443 |
| 246 | 20260112 | 30.541 |
| 247 | 20260113 | 30.68 |
| 248 | 20260114 | 30.786 |
| 249 | 20260115 | 30.892 |
| 250 | 20260116 | 30.9355 |
| 251 | 20260119 | 31.0105 |
| 252 | 20260120 | 31.0585 |
| 253 | 20260121 | 31.0975 |
| 254 | 20260122 | 31.1375 |
| 255 | 20260123 | 31.214 |
| 256 | 20260126 | 31.295 |
| 257 | 20260127 | 31.4015 |
| 258 | 20260128 | 31.512 |
| 259 | 20260129 | 31.6375 |
| 260 | 20260130 | 31.7175 |
| 261 | 20260202 | 31.7155 |
| 262 | 20260203 | 31.7055 |
| 263 | 20260204 | 31.6855 |
| 264 | 20260205 | 31.587 |
| 265 | 20260206 | 31.505 |
| 266 | 20260209 | 31.403 |
| 267 | 20260210 | 31.3085 |
| 268 | 20260211 | 31.2515 |
| 269 | 20260212 | 31.2045 |
| 270 | 20260213 | 31.1815 |
| 271 | 20260224 | 31.1055 |
| 272 | 20260225 | 31.024 |
| 273 | 20260226 | 30.9355 |
| 274 | 20260227 | 30.8725 |
| 275 | 20260302 | 30.773 |
| 276 | 20260303 | 30.644 |
| 277 | 20260304 | 30.5345 |
| 278 | 20260305 | 30.4895 |
| 279 | 20260306 | 30.5565 |
| 280 | 20260309 | 30.604 |
| 281 | 20260310 | 30.779 |
| 282 | 20260311 | 30.9215 |
| 283 | 20260312 | 31.009 |
| 284 | 20260313 | 31.0645 |
| 285 | 20260316 | 31.087 |
| 286 | 20260317 | 31.1515 |
| 287 | 20260318 | 31.2165 |
| 288 | 20260319 | 31.288 |
| 289 | 20260320 | 31.4185 |
| 290 | 20260323 | 31.479 |
| 291 | 20260324 | 31.5775 |
| 292 | 20260325 | 31.6855 |
| 293 | 20260326 | 31.767 |
| 294 | 20260327 | 31.986 |
| 295 | 20260330 | 32.212 |
| 296 | 20260331 | 32.4705 |
| 297 | 20260401 | 32.819 |
| 298 | 20260402 | 33.1225 |
| 299 | 20260403 | 33.2695 |
| 300 | 20260407 | 33.3915 |
| 301 | 20260408 | 33.441 |
| 302 | 20260409 | 33.485 |
| 303 | 20260410 | 33.5425 |
| 304 | 20260413 | 33.6465 |
| 305 | 20260414 | 33.7285 |
| 306 | 20260415 | 33.8535 |
| 307 | 20260416 | 33.9825 |
| 308 | 20260417 | 34.07 |
| 309 | 20260420 | 34.0495 |
| 310 | 20260421 | 34.088 |
| 311 | 20260422 | 34.1325 |
| 312 | 20260423 | 34.1335 |
| 313 | 20260424 | 34.2245 |
| 314 | 20260427 | 34.1405 |
| 315 | 20260428 | 34.0345 |
| 316 | 20260429 | 34.005 |
| 317 | 20260430 | 33.924 |
| 318 | 20260506 | 33.807 |
| 319 | 20260507 | 33.7275 |
| 320 | 20260508 | 33.6925 |
| 321 | 20260511 | 33.644 |
| 322 | 20260512 | 33.636 |
| 323 | 20260513 | 33.5775 |
| 324 | 20260514 | 33.437 |
| 325 | 20260515 | 33.315 |
| 326 | 20260518 | 33.085 |
| 327 | 20260519 | 32.9295 |
| 328 | 20260520 | 32.7895 |
| 329 | 20260521 | 32.7345 |
| 330 | 20260522 | 32.817 |
| 331 | 20260525 | 32.8655 |
| 332 | 20260526 | 32.9905 |
| 333 | 20260527 | 33.1015 |
| 334 | 20260528 | 33.214 |
| 335 | 20260529 | 33.426 |
| 336 | 20260601 | 33.555 |
| 337 | 20260602 | 33.6125 |
| 338 | 20260603 | 33.613 |
| 339 | 20260604 | 33.629 |
| 340 | 20260605 | 33.701 |
| 341 | 20260608 | 33.7355 |
| 342 | 20260609 | 33.8105 |
| 343 | 20260610 | 34.0455 |
| 344 | 20260611 | 34.38 |
| 345 | 20260612 | 34.6765 |
| 346 | 20260615 | 34.9695 |
| 347 | 20260616 | 35.1525 |
| 348 | 20260617 | 35.3355 |
| 349 | 20260618 | 35.512 |
| 350 | 20260622 | 35.6085 |
| 351 | 20260623 | 35.756 |
| 352 | 20260624 | 35.8745 |
| 353 | 20260625 | 35.967 |
| 354 | 20260626 | 35.996 |
| 355 | 20260629 | 36.1355 |
| 356 | 20260630 | 36.251 |
| 357 | 20260701 | 36.586 |
| 358 | 20260702 | 37.146 |
| 359 | 20260703 | 37.851 |
| 360 | 20260706 | 38.507 |
| 361 | 20260707 | 38.9935 |
| 362 | 20260708 | 39.3425 |
| 363 | 20260709 | 39.6245 |
| 364 | 20260710 | 39.924 |
| 365 | 20260713 | 40.2985 |
| 366 | 20260714 | 40.899 |
| 367 | 20260715 | 41.5525 |
| 368 | 20260716 | 42.2665 |
| 369 | 20260717 | 42.716 |
| 370 | 20260720 | 43.2735 |
| 371 | 20260721 | 43.776 |
| 372 | 20260722 | 44.357 |
| 373 | 20260723 | 45.048 |
| 374 | 20260724 | 45.6005 |
| 375 | 20260727 | 46.018 |
| 376 | 20260728 | 46.3525 |
| 377 | 20260729 | 46.407 |
| 378 | 20260730 | 46.309 |
| 379 | 20260731 | 46.082 |
| 380 | 20260803 | 45.762 |
| 381 | 20260804 | 45.696 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 28.219 |
| 2 | 20250313 | 28.188 |
| 3 | 20250314 | 28.17 |
| 4 | 20250317 | 28.1498 |
| 5 | 20250318 | 28.1422 |
| 6 | 20250319 | 28.1438 |
| 7 | 20250320 | 28.1485 |
| 8 | 20250321 | 28.164 |
| 9 | 20250324 | 28.177 |
| 10 | 20250325 | 28.1862 |
| 11 | 20250326 | 28.1922 |
| 12 | 20250327 | 28.2152 |
| 13 | 20250328 | 28.2425 |
| 14 | 20250331 | 28.2717 |
| 15 | 20250401 | 28.3528 |
| 16 | 20250402 | 28.4642 |
| 17 | 20250403 | 28.5793 |
| 18 | 20250407 | 28.6615 |
| 19 | 20250408 | 28.7462 |
| 20 | 20250409 | 28.8195 |
| 21 | 20250410 | 28.9307 |
| 22 | 20250411 | 29.0682 |
| 23 | 20250414 | 29.1943 |
| 24 | 20250415 | 29.3185 |
| 25 | 20250416 | 29.4313 |
| 26 | 20250417 | 29.5295 |
| 27 | 20250418 | 29.6333 |
| 28 | 20250421 | 29.7627 |
| 29 | 20250422 | 29.9 |
| 30 | 20250423 | 30.0027 |
| 31 | 20250424 | 30.1213 |
| 32 | 20250425 | 30.2 |
| 33 | 20250428 | 30.2832 |
| 34 | 20250429 | 30.3628 |
| 35 | 20250430 | 30.4975 |
| 36 | 20250506 | 30.6343 |
| 37 | 20250507 | 30.7493 |
| 38 | 20250508 | 30.852 |
| 39 | 20250509 | 30.9477 |
| 40 | 20250512 | 31.0402 |
| 41 | 20250513 | 31.1478 |
| 42 | 20250514 | 31.2553 |
| 43 | 20250515 | 31.3745 |
| 44 | 20250516 | 31.5023 |
| 45 | 20250519 | 31.6287 |
| 46 | 20250520 | 31.7962 |
| 47 | 20250521 | 31.9743 |
| 48 | 20250522 | 32.1343 |
| 49 | 20250523 | 32.3162 |
| 50 | 20250526 | 32.4712 |
| 51 | 20250527 | 32.6067 |
| 52 | 20250528 | 32.7152 |
| 53 | 20250529 | 32.856 |
| 54 | 20250530 | 32.981 |
| 55 | 20250603 | 33.094 |
| 56 | 20250604 | 33.2353 |
| 57 | 20250605 | 33.3487 |
| 58 | 20250606 | 33.4567 |
| 59 | 20250609 | 33.575 |
| 60 | 20250610 | 33.6837 |
| 61 | 20250611 | 33.8018 |
| 62 | 20250612 | 33.9303 |
| 63 | 20250613 | 34.0252 |
| 64 | 20250616 | 34.1148 |
| 65 | 20250617 | 34.1883 |
| 66 | 20250618 | 34.2545 |
| 67 | 20250619 | 34.3188 |
| 68 | 20250620 | 34.3673 |
| 69 | 20250623 | 34.4308 |
| 70 | 20250624 | 34.507 |
| 71 | 20250625 | 34.5862 |
| 72 | 20250626 | 34.6493 |
| 73 | 20250627 | 34.7135 |
| 74 | 20250630 | 34.7833 |
| 75 | 20250701 | 34.8088 |
| 76 | 20250702 | 34.7923 |
| 77 | 20250703 | 34.806 |
| 78 | 20250704 | 34.8467 |
| 79 | 20250707 | 34.8582 |
| 80 | 20250708 | 34.8682 |
| 81 | 20250709 | 34.858 |
| 82 | 20250710 | 34.8253 |
| 83 | 20250711 | 34.8007 |
| 84 | 20250714 | 34.7757 |
| 85 | 20250715 | 34.7708 |
| 86 | 20250716 | 34.7682 |
| 87 | 20250717 | 34.7942 |
| 88 | 20250718 | 34.805 |
| 89 | 20250721 | 34.8017 |
| 90 | 20250722 | 34.8188 |
| 91 | 20250723 | 34.8123 |
| 92 | 20250724 | 34.8493 |
| 93 | 20250725 | 34.8918 |
| 94 | 20250728 | 34.9383 |
| 95 | 20250729 | 34.9498 |
| 96 | 20250730 | 34.999 |
| 97 | 20250731 | 35.0595 |
| 98 | 20250801 | 35.1203 |
| 99 | 20250804 | 35.1688 |
| 100 | 20250805 | 35.248 |
| 101 | 20250806 | 35.3182 |
| 102 | 20250807 | 35.3758 |
| 103 | 20250808 | 35.4127 |
| 104 | 20250811 | 35.455 |
| 105 | 20250812 | 35.4877 |
| 106 | 20250813 | 35.4968 |
| 107 | 20250814 | 35.4773 |
| 108 | 20250815 | 35.4577 |
| 109 | 20250818 | 35.4278 |
| 110 | 20250819 | 35.4408 |
| 111 | 20250820 | 35.4507 |
| 112 | 20250821 | 35.4717 |
| 113 | 20250822 | 35.4738 |
| 114 | 20250825 | 35.491 |
| 115 | 20250826 | 35.4993 |
| 116 | 20250827 | 35.4607 |
| 117 | 20250828 | 35.448 |
| 118 | 20250829 | 35.4395 |
| 119 | 20250901 | 35.4762 |
| 120 | 20250902 | 35.5018 |
| 121 | 20250903 | 35.5553 |
| 122 | 20250904 | 35.5603 |
| 123 | 20250905 | 35.6198 |
| 124 | 20250908 | 35.6868 |
| 125 | 20250909 | 35.7535 |
| 126 | 20250910 | 35.7995 |
| 127 | 20250911 | 35.8412 |
| 128 | 20250912 | 35.8958 |
| 129 | 20250915 | 35.945 |
| 130 | 20250916 | 35.9753 |
| 131 | 20250917 | 36.0102 |
| 132 | 20250918 | 36.0585 |
| 133 | 20250919 | 36.0685 |
| 134 | 20250922 | 36.0913 |
| 135 | 20250923 | 36.0992 |
| 136 | 20250924 | 36.1407 |
| 137 | 20250925 | 36.1478 |
| 138 | 20250926 | 36.157 |
| 139 | 20250929 | 36.1882 |
| 140 | 20250930 | 36.2437 |
| 141 | 20251009 | 36.2873 |
| 142 | 20251010 | 36.3237 |
| 143 | 20251013 | 36.349 |
| 144 | 20251014 | 36.3683 |
| 145 | 20251015 | 36.3843 |
| 146 | 20251016 | 36.407 |
| 147 | 20251017 | 36.4052 |
| 148 | 20251020 | 36.4218 |
| 149 | 20251021 | 36.4412 |
| 150 | 20251022 | 36.4522 |
| 151 | 20251023 | 36.4577 |
| 152 | 20251024 | 36.456 |
| 153 | 20251027 | 36.4503 |
| 154 | 20251028 | 36.4463 |
| 155 | 20251029 | 36.4195 |
| 156 | 20251030 | 36.3557 |
| 157 | 20251031 | 36.3113 |
| 158 | 20251103 | 36.2738 |
| 159 | 20251104 | 36.2327 |
| 160 | 20251105 | 36.1708 |
| 161 | 20251106 | 36.1025 |
| 162 | 20251107 | 36.03 |
| 163 | 20251110 | 35.9705 |
| 164 | 20251111 | 35.8937 |
| 165 | 20251112 | 35.8408 |
| 166 | 20251113 | 35.8035 |
| 167 | 20251114 | 35.7788 |
| 168 | 20251117 | 35.7303 |
| 169 | 20251118 | 35.6808 |
| 170 | 20251119 | 35.6115 |
| 171 | 20251120 | 35.5392 |
| 172 | 20251121 | 35.4452 |
| 173 | 20251124 | 35.3755 |
| 174 | 20251125 | 35.2818 |
| 175 | 20251126 | 35.2237 |
| 176 | 20251127 | 35.185 |
| 177 | 20251128 | 35.1525 |
| 178 | 20251201 | 35.1202 |
| 179 | 20251202 | 35.0205 |
| 180 | 20251203 | 34.9235 |
| 181 | 20251204 | 34.8155 |
| 182 | 20251205 | 34.7293 |
| 183 | 20251208 | 34.6088 |
| 184 | 20251209 | 34.485 |
| 185 | 20251210 | 34.3763 |
| 186 | 20251211 | 34.2802 |
| 187 | 20251212 | 34.1823 |
| 188 | 20251215 | 34.081 |
| 189 | 20251216 | 33.9668 |
| 190 | 20251217 | 33.8735 |
| 191 | 20251218 | 33.7768 |
| 192 | 20251219 | 33.6757 |
| 193 | 20251222 | 33.5952 |
| 194 | 20251223 | 33.4923 |
| 195 | 20251224 | 33.3895 |
| 196 | 20251225 | 33.2662 |
| 197 | 20251226 | 33.1297 |
| 198 | 20251229 | 32.9995 |
| 199 | 20251230 | 32.8762 |
| 200 | 20251231 | 32.7552 |
| 201 | 20260105 | 32.6592 |
| 202 | 20260106 | 32.5812 |
| 203 | 20260107 | 32.5292 |
| 204 | 20260108 | 32.5218 |
| 205 | 20260109 | 32.5078 |
| 206 | 20260112 | 32.4943 |
| 207 | 20260113 | 32.4805 |
| 208 | 20260114 | 32.4278 |
| 209 | 20260115 | 32.372 |
| 210 | 20260116 | 32.3075 |
| 211 | 20260119 | 32.2695 |
| 212 | 20260120 | 32.2363 |
| 213 | 20260121 | 32.1953 |
| 214 | 20260122 | 32.1445 |
| 215 | 20260123 | 32.1032 |
| 216 | 20260126 | 32.0673 |
| 217 | 20260127 | 32.0075 |
| 218 | 20260128 | 31.9472 |
| 219 | 20260129 | 31.9035 |
| 220 | 20260130 | 31.8573 |
| 221 | 20260202 | 31.8038 |
| 222 | 20260203 | 31.7708 |
| 223 | 20260204 | 31.7405 |
| 224 | 20260205 | 31.7263 |
| 225 | 20260206 | 31.7108 |
| 226 | 20260209 | 31.6662 |
| 227 | 20260210 | 31.6233 |
| 228 | 20260211 | 31.6015 |
| 229 | 20260212 | 31.5647 |
| 230 | 20260213 | 31.534 |
| 231 | 20260224 | 31.503 |
| 232 | 20260225 | 31.4867 |
| 233 | 20260226 | 31.44 |
| 234 | 20260227 | 31.3932 |
| 235 | 20260302 | 31.32 |
| 236 | 20260303 | 31.2377 |
| 237 | 20260304 | 31.151 |
| 238 | 20260305 | 31.0823 |
| 239 | 20260306 | 31.0602 |
| 240 | 20260309 | 31.0252 |
| 241 | 20260310 | 31.0175 |
| 242 | 20260311 | 31.0095 |
| 243 | 20260312 | 31.007 |
| 244 | 20260313 | 31.0093 |
| 245 | 20260316 | 31.0117 |
| 246 | 20260317 | 31.0318 |
| 247 | 20260318 | 31.0683 |
| 248 | 20260319 | 31.1085 |
| 249 | 20260320 | 31.1717 |
| 250 | 20260323 | 31.1987 |
| 251 | 20260324 | 31.2312 |
| 252 | 20260325 | 31.256 |
| 253 | 20260326 | 31.2667 |
| 254 | 20260327 | 31.332 |
| 255 | 20260330 | 31.3997 |
| 256 | 20260331 | 31.4698 |
| 257 | 20260401 | 31.585 |
| 258 | 20260402 | 31.708 |
| 259 | 20260403 | 31.8212 |
| 260 | 20260407 | 31.9043 |
| 261 | 20260408 | 31.9785 |
| 262 | 20260409 | 32.0373 |
| 263 | 20260410 | 32.079 |
| 264 | 20260413 | 32.0993 |
| 265 | 20260414 | 32.1068 |
| 266 | 20260415 | 32.136 |
| 267 | 20260416 | 32.1692 |
| 268 | 20260417 | 32.2032 |
| 269 | 20260420 | 32.2242 |
| 270 | 20260421 | 32.2495 |
| 271 | 20260422 | 32.2718 |
| 272 | 20260423 | 32.281 |
| 273 | 20260424 | 32.309 |
| 274 | 20260427 | 32.333 |
| 275 | 20260428 | 32.3398 |
| 276 | 20260429 | 32.3732 |
| 277 | 20260430 | 32.4258 |
| 278 | 20260506 | 32.473 |
| 279 | 20260507 | 32.5178 |
| 280 | 20260508 | 32.5627 |
| 281 | 20260511 | 32.6213 |
| 282 | 20260512 | 32.6808 |
| 283 | 20260513 | 32.7097 |
| 284 | 20260514 | 32.716 |
| 285 | 20260515 | 32.7102 |
| 286 | 20260518 | 32.6967 |
| 287 | 20260519 | 32.7095 |
| 288 | 20260520 | 32.7158 |
| 289 | 20260521 | 32.7342 |
| 290 | 20260522 | 32.7947 |
| 291 | 20260525 | 32.8585 |
| 292 | 20260526 | 32.9365 |
| 293 | 20260527 | 33.031 |
| 294 | 20260528 | 33.1135 |
| 295 | 20260529 | 33.2242 |
| 296 | 20260601 | 33.3435 |
| 297 | 20260602 | 33.4518 |
| 298 | 20260603 | 33.5142 |
| 299 | 20260604 | 33.542 |
| 300 | 20260605 | 33.595 |
| 301 | 20260608 | 33.6068 |
| 302 | 20260609 | 33.6438 |
| 303 | 20260610 | 33.7218 |
| 304 | 20260611 | 33.8212 |
| 305 | 20260612 | 33.9067 |
| 306 | 20260615 | 33.9693 |
| 307 | 20260616 | 34.0215 |
| 308 | 20260617 | 34.065 |
| 309 | 20260618 | 34.0987 |
| 310 | 20260622 | 34.1712 |
| 311 | 20260623 | 34.2513 |
| 312 | 20260624 | 34.3328 |
| 313 | 20260625 | 34.431 |
| 314 | 20260626 | 34.4502 |
| 315 | 20260629 | 34.532 |
| 316 | 20260630 | 34.6037 |
| 317 | 20260701 | 34.7075 |
| 318 | 20260702 | 34.8553 |
| 319 | 20260703 | 35.0692 |
| 320 | 20260706 | 35.3002 |
| 321 | 20260707 | 35.4577 |
| 322 | 20260708 | 35.5963 |
| 323 | 20260709 | 35.7492 |
| 324 | 20260710 | 35.9137 |
| 325 | 20260713 | 36.0967 |
| 326 | 20260714 | 36.3178 |
| 327 | 20260715 | 36.5448 |
| 328 | 20260716 | 36.7972 |
| 329 | 20260717 | 36.9875 |
| 330 | 20260720 | 37.233 |
| 331 | 20260721 | 37.4658 |
| 332 | 20260722 | 37.7407 |
| 333 | 20260723 | 38.0388 |
| 334 | 20260724 | 38.2702 |
| 335 | 20260727 | 38.5265 |
| 336 | 20260728 | 38.7195 |
| 337 | 20260729 | 38.8685 |
| 338 | 20260730 | 39.0227 |
| 339 | 20260731 | 39.1873 |
| 340 | 20260803 | 39.3233 |
| 341 | 20260804 | 39.475 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 31.0104 |
| 2 | 20250612 | 31.0592 |
| 3 | 20250613 | 31.0976 |
| 4 | 20250616 | 31.1323 |
| 5 | 20250617 | 31.1653 |
| 6 | 20250618 | 31.1992 |
| 7 | 20250619 | 31.2337 |
| 8 | 20250620 | 31.2657 |
| 9 | 20250623 | 31.3039 |
| 10 | 20250624 | 31.3466 |
| 11 | 20250625 | 31.3892 |
| 12 | 20250626 | 31.4322 |
| 13 | 20250627 | 31.478 |
| 14 | 20250630 | 31.5275 |
| 15 | 20250701 | 31.5808 |
| 16 | 20250702 | 31.6282 |
| 17 | 20250703 | 31.6927 |
| 18 | 20250704 | 31.7541 |
| 19 | 20250707 | 31.8022 |
| 20 | 20250708 | 31.8438 |
| 21 | 20250709 | 31.8943 |
| 22 | 20250710 | 31.9468 |
| 23 | 20250711 | 31.9975 |
| 24 | 20250714 | 32.0471 |
| 25 | 20250715 | 32.1011 |
| 26 | 20250716 | 32.1488 |
| 27 | 20250717 | 32.2137 |
| 28 | 20250718 | 32.2838 |
| 29 | 20250721 | 32.3508 |
| 30 | 20250722 | 32.4108 |
| 31 | 20250723 | 32.4668 |
| 32 | 20250724 | 32.5247 |
| 33 | 20250725 | 32.5875 |
| 34 | 20250728 | 32.6506 |
| 35 | 20250729 | 32.7237 |
| 36 | 20250730 | 32.8167 |
| 37 | 20250731 | 32.9044 |
| 38 | 20250801 | 32.9862 |
| 39 | 20250804 | 33.0583 |
| 40 | 20250805 | 33.1441 |
| 41 | 20250806 | 33.233 |
| 42 | 20250807 | 33.3156 |
| 43 | 20250808 | 33.3936 |
| 44 | 20250811 | 33.4787 |
| 45 | 20250812 | 33.5582 |
| 46 | 20250813 | 33.6465 |
| 47 | 20250814 | 33.7258 |
| 48 | 20250815 | 33.796 |
| 49 | 20250818 | 33.872 |
| 50 | 20250819 | 33.956 |
| 51 | 20250820 | 34.0287 |
| 52 | 20250821 | 34.0934 |
| 53 | 20250822 | 34.1649 |
| 54 | 20250825 | 34.236 |
| 55 | 20250826 | 34.2967 |
| 56 | 20250827 | 34.348 |
| 57 | 20250828 | 34.3983 |
| 58 | 20250829 | 34.4481 |
| 59 | 20250901 | 34.5256 |
| 60 | 20250902 | 34.5928 |
| 61 | 20250903 | 34.6786 |
| 62 | 20250904 | 34.7453 |
| 63 | 20250905 | 34.8225 |
| 64 | 20250908 | 34.9008 |
| 65 | 20250909 | 34.9709 |
| 66 | 20250910 | 35.027 |
| 67 | 20250911 | 35.08 |
| 68 | 20250912 | 35.1316 |
| 69 | 20250915 | 35.1879 |
| 70 | 20250916 | 35.2412 |
| 71 | 20250917 | 35.2982 |
| 72 | 20250918 | 35.3539 |
| 73 | 20250919 | 35.391 |
| 74 | 20250922 | 35.4373 |
| 75 | 20250923 | 35.454 |
| 76 | 20250924 | 35.4665 |
| 77 | 20250925 | 35.4769 |
| 78 | 20250926 | 35.5018 |
| 79 | 20250929 | 35.5232 |
| 80 | 20250930 | 35.5559 |
| 81 | 20251009 | 35.5727 |
| 82 | 20251010 | 35.5745 |
| 83 | 20251013 | 35.5748 |
| 84 | 20251014 | 35.572 |
| 85 | 20251015 | 35.5776 |
| 86 | 20251016 | 35.5876 |
| 87 | 20251017 | 35.5997 |
| 88 | 20251020 | 35.6134 |
| 89 | 20251021 | 35.6214 |
| 90 | 20251022 | 35.6355 |
| 91 | 20251023 | 35.635 |
| 92 | 20251024 | 35.6527 |
| 93 | 20251027 | 35.6711 |
| 94 | 20251028 | 35.6923 |
| 95 | 20251029 | 35.6847 |
| 96 | 20251030 | 35.6773 |
| 97 | 20251031 | 35.6854 |
| 98 | 20251103 | 35.6971 |
| 99 | 20251104 | 35.7007 |
| 100 | 20251105 | 35.7094 |
| 101 | 20251106 | 35.7103 |
| 102 | 20251107 | 35.7029 |
| 103 | 20251110 | 35.6916 |
| 104 | 20251111 | 35.6743 |
| 105 | 20251112 | 35.6643 |
| 106 | 20251113 | 35.6502 |
| 107 | 20251114 | 35.6281 |
| 108 | 20251117 | 35.594 |
| 109 | 20251118 | 35.5543 |
| 110 | 20251119 | 35.5262 |
| 111 | 20251120 | 35.4949 |
| 112 | 20251121 | 35.4584 |
| 113 | 20251124 | 35.4247 |
| 114 | 20251125 | 35.3864 |
| 115 | 20251126 | 35.3615 |
| 116 | 20251127 | 35.3228 |
| 117 | 20251128 | 35.3002 |
| 118 | 20251201 | 35.2798 |
| 119 | 20251202 | 35.2483 |
| 120 | 20251203 | 35.2127 |
| 121 | 20251204 | 35.1854 |
| 122 | 20251205 | 35.1448 |
| 123 | 20251208 | 35.1143 |
| 124 | 20251209 | 35.0859 |
| 125 | 20251210 | 35.0649 |
| 126 | 20251211 | 35.0398 |
| 127 | 20251212 | 35.0117 |
| 128 | 20251215 | 34.9884 |
| 129 | 20251216 | 34.9559 |
| 130 | 20251217 | 34.9244 |
| 131 | 20251218 | 34.8935 |
| 132 | 20251219 | 34.8671 |
| 133 | 20251222 | 34.8318 |
| 134 | 20251223 | 34.7918 |
| 135 | 20251224 | 34.7443 |
| 136 | 20251225 | 34.7034 |
| 137 | 20251226 | 34.6387 |
| 138 | 20251229 | 34.5783 |
| 139 | 20251230 | 34.5322 |
| 140 | 20251231 | 34.4994 |
| 141 | 20260105 | 34.4733 |
| 142 | 20260106 | 34.4524 |
| 143 | 20260107 | 34.4391 |
| 144 | 20260108 | 34.4451 |
| 145 | 20260109 | 34.4461 |
| 146 | 20260112 | 34.4507 |
| 147 | 20260113 | 34.4428 |
| 148 | 20260114 | 34.4248 |
| 149 | 20260115 | 34.4066 |
| 150 | 20260116 | 34.3798 |
| 151 | 20260119 | 34.3636 |
| 152 | 20260120 | 34.3462 |
| 153 | 20260121 | 34.3228 |
| 154 | 20260122 | 34.2954 |
| 155 | 20260123 | 34.2613 |
| 156 | 20260126 | 34.2115 |
| 157 | 20260127 | 34.1594 |
| 158 | 20260128 | 34.1105 |
| 159 | 20260129 | 34.0681 |
| 160 | 20260130 | 34.0141 |
| 161 | 20260202 | 33.9532 |
| 162 | 20260203 | 33.9004 |
| 163 | 20260204 | 33.8555 |
| 164 | 20260205 | 33.81 |
| 165 | 20260206 | 33.7758 |
| 166 | 20260209 | 33.7348 |
| 167 | 20260210 | 33.7011 |
| 168 | 20260211 | 33.6659 |
| 169 | 20260212 | 33.6228 |
| 170 | 20260213 | 33.5727 |
| 171 | 20260224 | 33.5211 |
| 172 | 20260225 | 33.4659 |
| 173 | 20260226 | 33.4078 |
| 174 | 20260227 | 33.3375 |
| 175 | 20260302 | 33.2718 |
| 176 | 20260303 | 33.2113 |
| 177 | 20260304 | 33.1517 |
| 178 | 20260305 | 33.1013 |
| 179 | 20260306 | 33.0403 |
| 180 | 20260309 | 32.9743 |
| 181 | 20260310 | 32.9165 |
| 182 | 20260311 | 32.8694 |
| 183 | 20260312 | 32.8079 |
| 184 | 20260313 | 32.7472 |
| 185 | 20260316 | 32.694 |
| 186 | 20260317 | 32.656 |
| 187 | 20260318 | 32.6253 |
| 188 | 20260319 | 32.5947 |
| 189 | 20260320 | 32.5692 |
| 190 | 20260323 | 32.5361 |
| 191 | 20260324 | 32.504 |
| 192 | 20260325 | 32.4658 |
| 193 | 20260326 | 32.4309 |
| 194 | 20260327 | 32.4122 |
| 195 | 20260330 | 32.3946 |
| 196 | 20260331 | 32.368 |
| 197 | 20260401 | 32.3573 |
| 198 | 20260402 | 32.3538 |
| 199 | 20260403 | 32.3487 |
| 200 | 20260407 | 32.3298 |
| 201 | 20260408 | 32.3188 |
| 202 | 20260409 | 32.3092 |
| 203 | 20260410 | 32.3041 |
| 204 | 20260413 | 32.3106 |
| 205 | 20260414 | 32.3073 |
| 206 | 20260415 | 32.3152 |
| 207 | 20260416 | 32.3248 |
| 208 | 20260417 | 32.3155 |
| 209 | 20260420 | 32.2981 |
| 210 | 20260421 | 32.2785 |
| 211 | 20260422 | 32.2707 |
| 212 | 20260423 | 32.2587 |
| 213 | 20260424 | 32.2522 |
| 214 | 20260427 | 32.2388 |
| 215 | 20260428 | 32.2215 |
| 216 | 20260429 | 32.2203 |
| 217 | 20260430 | 32.2167 |
| 218 | 20260506 | 32.2101 |
| 219 | 20260507 | 32.2107 |
| 220 | 20260508 | 32.21 |
| 221 | 20260511 | 32.2126 |
| 222 | 20260512 | 32.2258 |
| 223 | 20260513 | 32.2251 |
| 224 | 20260514 | 32.2212 |
| 225 | 20260515 | 32.2105 |
| 226 | 20260518 | 32.1814 |
| 227 | 20260519 | 32.1664 |
| 228 | 20260520 | 32.1587 |
| 229 | 20260521 | 32.1494 |
| 230 | 20260522 | 32.1643 |
| 231 | 20260525 | 32.1807 |
| 232 | 20260526 | 32.2116 |
| 233 | 20260527 | 32.2355 |
| 234 | 20260528 | 32.2533 |
| 235 | 20260529 | 32.2721 |
| 236 | 20260601 | 32.2906 |
| 237 | 20260602 | 32.3014 |
| 238 | 20260603 | 32.2983 |
| 239 | 20260604 | 32.3011 |
| 240 | 20260605 | 32.3101 |
| 241 | 20260608 | 32.3122 |
| 242 | 20260609 | 32.3267 |
| 243 | 20260610 | 32.3644 |
| 244 | 20260611 | 32.4153 |
| 245 | 20260612 | 32.4592 |
| 246 | 20260615 | 32.5006 |
| 247 | 20260616 | 32.5449 |
| 248 | 20260617 | 32.5868 |
| 249 | 20260618 | 32.6352 |
| 250 | 20260622 | 32.6849 |
| 251 | 20260623 | 32.7413 |
| 252 | 20260624 | 32.7944 |
| 253 | 20260625 | 32.8488 |
| 254 | 20260626 | 32.8911 |
| 255 | 20260629 | 32.9658 |
| 256 | 20260630 | 33.0367 |
| 257 | 20260701 | 33.1462 |
| 258 | 20260702 | 33.2817 |
| 259 | 20260703 | 33.4452 |
| 260 | 20260706 | 33.6022 |
| 261 | 20260707 | 33.7181 |
| 262 | 20260708 | 33.8168 |
| 263 | 20260709 | 33.9141 |
| 264 | 20260710 | 34.0065 |
| 265 | 20260713 | 34.1018 |
| 266 | 20260714 | 34.2269 |
| 267 | 20260715 | 34.357 |
| 268 | 20260716 | 34.5002 |
| 269 | 20260717 | 34.6058 |
| 270 | 20260720 | 34.7413 |
| 271 | 20260721 | 34.8688 |
| 272 | 20260722 | 35.0108 |
| 273 | 20260723 | 35.1739 |
| 274 | 20260724 | 35.3016 |
| 275 | 20260727 | 35.4332 |
| 276 | 20260728 | 35.5463 |
| 277 | 20260729 | 35.6472 |
| 278 | 20260730 | 35.7478 |
| 279 | 20260731 | 35.8526 |
| 280 | 20260803 | 35.943 |
| 281 | 20260804 | 36.0482 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 33.0298 |
| 2 | 20251219 | 33.0256 |
| 3 | 20251222 | 33.0232 |
| 4 | 20251223 | 33.0205 |
| 5 | 20251224 | 33.0188 |
| 6 | 20251225 | 33.017 |
| 7 | 20251226 | 33.0126 |
| 8 | 20251229 | 33.0084 |
| 9 | 20251230 | 33.0041 |
| 10 | 20251231 | 33.0023 |
| 11 | 20260105 | 33.0045 |
| 12 | 20260106 | 33.0082 |
| 13 | 20260107 | 33.0133 |
| 14 | 20260108 | 33.0277 |
| 15 | 20260109 | 33.0432 |
| 16 | 20260112 | 33.0602 |
| 17 | 20260113 | 33.0787 |
| 18 | 20260114 | 33.096 |
| 19 | 20260115 | 33.1124 |
| 20 | 20260116 | 33.1274 |
| 21 | 20260119 | 33.1484 |
| 22 | 20260120 | 33.1718 |
| 23 | 20260121 | 33.1928 |
| 24 | 20260122 | 33.2128 |
| 25 | 20260123 | 33.2326 |
| 26 | 20260126 | 33.2504 |
| 27 | 20260127 | 33.2677 |
| 28 | 20260128 | 33.2846 |
| 29 | 20260129 | 33.3026 |
| 30 | 20260130 | 33.3142 |
| 31 | 20260202 | 33.3238 |
| 32 | 20260203 | 33.3342 |
| 33 | 20260204 | 33.3486 |
| 34 | 20260205 | 33.3644 |
| 35 | 20260206 | 33.3832 |
| 36 | 20260209 | 33.4032 |
| 37 | 20260210 | 33.4228 |
| 38 | 20260211 | 33.442 |
| 39 | 20260212 | 33.458 |
| 40 | 20260213 | 33.4757 |
| 41 | 20260224 | 33.4926 |
| 42 | 20260225 | 33.5094 |
| 43 | 20260226 | 33.5228 |
| 44 | 20260227 | 33.538 |
| 45 | 20260302 | 33.5518 |
| 46 | 20260303 | 33.5649 |
| 47 | 20260304 | 33.5755 |
| 48 | 20260305 | 33.5852 |
| 49 | 20260306 | 33.6047 |
| 50 | 20260309 | 33.6224 |
| 51 | 20260310 | 33.643 |
| 52 | 20260311 | 33.6565 |
| 53 | 20260312 | 33.6724 |
| 54 | 20260313 | 33.681 |
| 55 | 20260316 | 33.6884 |
| 56 | 20260317 | 33.6987 |
| 57 | 20260318 | 33.7108 |
| 58 | 20260319 | 33.7232 |
| 59 | 20260320 | 33.7379 |
| 60 | 20260323 | 33.742 |
| 61 | 20260324 | 33.7527 |
| 62 | 20260325 | 33.7619 |
| 63 | 20260326 | 33.7664 |
| 64 | 20260327 | 33.7842 |
| 65 | 20260330 | 33.8006 |
| 66 | 20260331 | 33.8152 |
| 67 | 20260401 | 33.8374 |
| 68 | 20260402 | 33.8589 |
| 69 | 20260403 | 33.8787 |
| 70 | 20260407 | 33.8946 |
| 71 | 20260408 | 33.9132 |
| 72 | 20260409 | 33.9255 |
| 73 | 20260410 | 33.9341 |
| 74 | 20260413 | 33.9463 |
| 75 | 20260414 | 33.9442 |
| 76 | 20260415 | 33.9414 |
| 77 | 20260416 | 33.9402 |
| 78 | 20260417 | 33.946 |
| 79 | 20260420 | 33.9472 |
| 80 | 20260421 | 33.9506 |
| 81 | 20260422 | 33.9503 |
| 82 | 20260423 | 33.9429 |
| 83 | 20260424 | 33.9403 |
| 84 | 20260427 | 33.9363 |
| 85 | 20260428 | 33.9307 |
| 86 | 20260429 | 33.9328 |
| 87 | 20260430 | 33.9379 |
| 88 | 20260506 | 33.9351 |
| 89 | 20260507 | 33.9309 |
| 90 | 20260508 | 33.9286 |
| 91 | 20260511 | 33.9238 |
| 92 | 20260512 | 33.9296 |
| 93 | 20260513 | 33.931 |
| 94 | 20260514 | 33.9292 |
| 95 | 20260515 | 33.9142 |
| 96 | 20260518 | 33.8981 |
| 97 | 20260519 | 33.8932 |
| 98 | 20260520 | 33.8894 |
| 99 | 20260521 | 33.8867 |
| 100 | 20260522 | 33.8968 |
| 101 | 20260525 | 33.9031 |
| 102 | 20260526 | 33.9128 |
| 103 | 20260527 | 33.9203 |
| 104 | 20260528 | 33.9247 |
| 105 | 20260529 | 33.9347 |
| 106 | 20260601 | 33.9363 |
| 107 | 20260602 | 33.9301 |
| 108 | 20260603 | 33.9164 |
| 109 | 20260604 | 33.8989 |
| 110 | 20260605 | 33.8921 |
| 111 | 20260608 | 33.883 |
| 112 | 20260609 | 33.8794 |
| 113 | 20260610 | 33.8802 |
| 114 | 20260611 | 33.8826 |
| 115 | 20260612 | 33.8834 |
| 116 | 20260615 | 33.8749 |
| 117 | 20260616 | 33.8722 |
| 118 | 20260617 | 33.8692 |
| 119 | 20260618 | 33.8636 |
| 120 | 20260622 | 33.859 |
| 121 | 20260623 | 33.8606 |
| 122 | 20260624 | 33.8585 |
| 123 | 20260625 | 33.8638 |
| 124 | 20260626 | 33.8647 |
| 125 | 20260629 | 33.8831 |
| 126 | 20260630 | 33.899 |
| 127 | 20260701 | 33.9306 |
| 128 | 20260702 | 33.976 |
| 129 | 20260703 | 34.0319 |
| 130 | 20260706 | 34.085 |
| 131 | 20260707 | 34.1224 |
| 132 | 20260708 | 34.1528 |
| 133 | 20260709 | 34.1826 |
| 134 | 20260710 | 34.2176 |
| 135 | 20260713 | 34.2532 |
| 136 | 20260714 | 34.3076 |
| 137 | 20260715 | 34.3576 |
| 138 | 20260716 | 34.4141 |
| 139 | 20260717 | 34.4582 |
| 140 | 20260720 | 34.5182 |
| 141 | 20260721 | 34.5762 |
| 142 | 20260722 | 34.6426 |
| 143 | 20260723 | 34.7174 |
| 144 | 20260724 | 34.775 |
| 145 | 20260727 | 34.832 |
| 146 | 20260728 | 34.8812 |
| 147 | 20260729 | 34.9157 |
| 148 | 20260730 | 34.9474 |
| 149 | 20260731 | 34.9834 |
| 150 | 20260803 | 35.0097 |
| 151 | 20260804 | 35.0429 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | -0.3414 | -0.1218 | -0.4391 |
| 2 | 20260204 | -0.3334 | -0.1641 | -0.3386 |
| 3 | 20260205 | -0.2931 | -0.1899 | -0.2063 |
| 4 | 20260206 | -0.2007 | -0.1921 | -0.0172 |
| 5 | 20260209 | -0.1491 | -0.1835 | 0.0687 |
| 6 | 20260210 | -0.0967 | -0.1661 | 0.1389 |
| 7 | 20260211 | -0.0537 | -0.1436 | 0.1799 |
| 8 | 20260212 | -0.0425 | -0.1234 | 0.1618 |
| 9 | 20260213 | -0.0493 | -0.1086 | 0.1186 |
| 10 | 20260224 | -0.0986 | -0.1066 | 0.0159 |
| 11 | 20260225 | -0.1346 | -0.1122 | -0.0448 |
| 12 | 20260226 | -0.2043 | -0.1306 | -0.1474 |
| 13 | 20260227 | -0.2518 | -0.1549 | -0.1939 |
| 14 | 20260302 | -0.3133 | -0.1866 | -0.2535 |
| 15 | 20260303 | -0.4122 | -0.2317 | -0.361 |
| 16 | 20260304 | -0.5088 | -0.2871 | -0.4434 |
| 17 | 20260305 | -0.4942 | -0.3285 | -0.3314 |
| 18 | 20260306 | -0.2857 | -0.32 | 0.0686 |
| 19 | 20260309 | -0.1813 | -0.2922 | 0.2219 |
| 20 | 20260310 | 0.0414 | -0.2255 | 0.5338 |
| 21 | 20260311 | 0.1843 | -0.1435 | 0.6557 |
| 22 | 20260312 | 0.2622 | -0.0624 | 0.6492 |
| 23 | 20260313 | 0.2996 | 0.01 | 0.5791 |
| 24 | 20260316 | 0.3302 | 0.074 | 0.5123 |
| 25 | 20260317 | 0.3943 | 0.1381 | 0.5124 |
| 26 | 20260318 | 0.4512 | 0.2007 | 0.5009 |
| 27 | 20260319 | 0.5018 | 0.2609 | 0.4817 |
| 28 | 20260320 | 0.6067 | 0.3301 | 0.5533 |
| 29 | 20260323 | 0.5544 | 0.3749 | 0.3589 |
| 30 | 20260324 | 0.523 | 0.4045 | 0.2369 |
| 31 | 20260325 | 0.5092 | 0.4255 | 0.1675 |
| 32 | 20260326 | 0.4072 | 0.4218 | -0.0292 |
| 33 | 20260327 | 0.5469 | 0.4468 | 0.2001 |
| 34 | 20260330 | 0.6341 | 0.4843 | 0.2996 |
| 35 | 20260331 | 0.6928 | 0.526 | 0.3336 |
| 36 | 20260401 | 0.8506 | 0.5909 | 0.5193 |
| 37 | 20260402 | 0.9772 | 0.6682 | 0.6181 |
| 38 | 20260403 | 1.0071 | 0.736 | 0.5423 |
| 39 | 20260407 | 0.9169 | 0.7722 | 0.2896 |
| 40 | 20260408 | 0.859 | 0.7895 | 0.1389 |
| 41 | 20260409 | 0.7639 | 0.7844 | -0.041 |
| 42 | 20260410 | 0.6703 | 0.7616 | -0.1825 |
| 43 | 20260413 | 0.6428 | 0.7378 | -0.19 |
| 44 | 20260414 | 0.5836 | 0.707 | -0.2467 |
| 45 | 20260415 | 0.643 | 0.6942 | -0.1023 |
| 46 | 20260416 | 0.6999 | 0.6953 | 0.0091 |
| 47 | 20260417 | 0.6813 | 0.6925 | -0.0224 |
| 48 | 20260420 | 0.5578 | 0.6656 | -0.2156 |
| 49 | 20260421 | 0.4211 | 0.6167 | -0.3912 |
| 50 | 20260422 | 0.3347 | 0.5603 | -0.4511 |
| 51 | 20260423 | 0.2106 | 0.4903 | -0.5595 |
| 52 | 20260424 | 0.1692 | 0.4261 | -0.5139 |
| 53 | 20260427 | 0.0798 | 0.3568 | -0.5542 |
| 54 | 20260428 | -0.0423 | 0.277 | -0.6386 |
| 55 | 20260429 | -0.0177 | 0.2181 | -0.4716 |
| 56 | 20260430 | 0.0392 | 0.1823 | -0.2862 |
| 57 | 20260506 | 0.0387 | 0.1536 | -0.2298 |
| 58 | 20260507 | 0.0394 | 0.1307 | -0.1826 |
| 59 | 20260508 | 0.0084 | 0.1063 | -0.1957 |
| 60 | 20260511 | -0.0143 | 0.0822 | -0.193 |
| 61 | 20260512 | -0.0073 | 0.0643 | -0.1431 |
| 62 | 20260513 | -0.0926 | 0.0329 | -0.251 |
| 63 | 20260514 | -0.2358 | -0.0208 | -0.4299 |
| 64 | 20260515 | -0.3461 | -0.0859 | -0.5204 |
| 65 | 20260518 | -0.4884 | -0.1664 | -0.644 |
| 66 | 20260519 | -0.4579 | -0.2247 | -0.4664 |
| 67 | 20260520 | -0.4591 | -0.2716 | -0.375 |
| 68 | 20260521 | -0.4205 | -0.3013 | -0.2383 |
| 69 | 20260522 | -0.1996 | -0.281 | 0.1628 |
| 70 | 20260525 | -0.053 | -0.2354 | 0.3648 |
| 71 | 20260526 | 0.1319 | -0.1619 | 0.5877 |
| 72 | 20260527 | 0.3112 | -0.0673 | 0.7569 |
| 73 | 20260528 | 0.3954 | 0.0252 | 0.7403 |
| 74 | 20260529 | 0.5646 | 0.1331 | 0.863 |
| 75 | 20260601 | 0.6779 | 0.2421 | 0.8717 |
| 76 | 20260602 | 0.6824 | 0.3301 | 0.7046 |
| 77 | 20260603 | 0.5426 | 0.3726 | 0.3399 |
| 78 | 20260604 | 0.4531 | 0.3887 | 0.1288 |
| 79 | 20260605 | 0.4361 | 0.3982 | 0.0759 |
| 80 | 20260608 | 0.3596 | 0.3905 | -0.0618 |
| 81 | 20260609 | 0.3849 | 0.3894 | -0.0089 |
| 82 | 20260610 | 0.5647 | 0.4244 | 0.2805 |
| 83 | 20260611 | 0.7804 | 0.4956 | 0.5696 |
| 84 | 20260612 | 0.8792 | 0.5723 | 0.6137 |
| 85 | 20260615 | 0.8811 | 0.6341 | 0.494 |
| 86 | 20260616 | 0.8335 | 0.674 | 0.319 |
| 87 | 20260617 | 0.7563 | 0.6904 | 0.1318 |
| 88 | 20260618 | 0.7112 | 0.6946 | 0.0333 |
| 89 | 20260622 | 0.726 | 0.7009 | 0.0503 |
| 90 | 20260623 | 0.782 | 0.7171 | 0.1297 |
| 91 | 20260624 | 0.84 | 0.7417 | 0.1967 |
| 92 | 20260625 | 0.8704 | 0.7674 | 0.2059 |
| 93 | 20260626 | 0.7303 | 0.76 | -0.0595 |
| 94 | 20260629 | 0.8962 | 0.7872 | 0.2179 |
| 95 | 20260630 | 0.9649 | 0.8228 | 0.2842 |
| 96 | 20260701 | 1.2813 | 0.9145 | 0.7337 |
| 97 | 20260702 | 1.738 | 1.0792 | 1.3177 |
| 98 | 20260703 | 2.3337 | 1.3301 | 2.0072 |
| 99 | 20260706 | 2.7538 | 1.6148 | 2.278 |
| 100 | 20260707 | 2.723 | 1.8364 | 1.773 |
| 101 | 20260708 | 2.5377 | 1.9767 | 1.122 |
| 102 | 20260709 | 2.4211 | 2.0656 | 0.711 |
| 103 | 20260710 | 2.4114 | 2.1348 | 0.5534 |
| 104 | 20260713 | 2.4346 | 2.1947 | 0.4798 |
| 105 | 20260714 | 2.7202 | 2.2998 | 0.8407 |
| 106 | 20260715 | 2.9584 | 2.4315 | 1.0537 |
| 107 | 20260716 | 3.1775 | 2.5807 | 1.1936 |
| 108 | 20260717 | 2.9149 | 2.6476 | 0.5347 |
| 109 | 20260720 | 2.9065 | 2.6994 | 0.4143 |
| 110 | 20260721 | 2.8317 | 2.7258 | 0.2118 |
| 111 | 20260722 | 2.8892 | 2.7585 | 0.2614 |
| 112 | 20260723 | 3.0712 | 2.821 | 0.5004 |
| 113 | 20260724 | 2.8039 | 2.8176 | -0.0274 |
| 114 | 20260727 | 2.6311 | 2.7803 | -0.2984 |
| 115 | 20260728 | 2.2823 | 2.6807 | -0.7968 |
| 116 | 20260729 | 1.8099 | 2.5066 | -1.3933 |
| 117 | 20260730 | 1.3992 | 2.2851 | -1.7718 |
| 118 | 20260731 | 1.1133 | 2.0507 | -1.8748 |
| 119 | 20260803 | 0.7084 | 1.7823 | -2.1478 |
| 120 | 20260804 | 0.4596 | 1.5177 | -2.1163 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 12.67 | 18.25 | 1.51 |
| 2 | 20260204 | 22.0 | 19.5 | 27.01 |
| 3 | 20260205 | 32.95 | 23.99 | 50.89 |
| 4 | 20260206 | 46.55 | 31.51 | 76.63 |
| 5 | 20260209 | 52.36 | 38.46 | 80.16 |
| 6 | 20260210 | 57.69 | 44.87 | 83.33 |
| 7 | 20260211 | 61.35 | 50.36 | 83.34 |
| 8 | 20260212 | 60.54 | 53.76 | 74.12 |
| 9 | 20260213 | 57.76 | 55.09 | 63.09 |
| 10 | 20260224 | 48.43 | 52.87 | 39.56 |
| 11 | 20260225 | 36.71 | 47.49 | 15.17 |
| 12 | 20260226 | 29.47 | 41.48 | 5.44 |
| 13 | 20260227 | 25.57 | 36.18 | 4.37 |
| 14 | 20260302 | 23.94 | 32.1 | 7.61 |
| 15 | 20260303 | 17.97 | 27.39 | -0.86 |
| 16 | 20260304 | 12.98 | 22.59 | -6.22 |
| 17 | 20260305 | 20.27 | 21.81 | 17.17 |
| 18 | 20260306 | 45.41 | 29.68 | 76.87 |
| 19 | 20260309 | 55.18 | 38.18 | 89.19 |
| 20 | 20260310 | 67.23 | 47.86 | 105.96 |
| 21 | 20260311 | 72.63 | 56.12 | 105.65 |
| 22 | 20260312 | 73.54 | 61.93 | 96.76 |
| 23 | 20260313 | 72.39 | 65.41 | 86.35 |
| 24 | 20260316 | 72.03 | 67.62 | 80.86 |
| 25 | 20260317 | 75.26 | 70.17 | 85.45 |
| 26 | 20260318 | 77.51 | 72.62 | 87.31 |
| 27 | 20260319 | 76.68 | 73.97 | 82.09 |
| 28 | 20260320 | 79.88 | 75.94 | 87.76 |
| 29 | 20260323 | 60.4 | 70.76 | 39.67 |
| 30 | 20260324 | 50.05 | 63.86 | 22.44 |
| 31 | 20260325 | 45.93 | 57.88 | 22.04 |
| 32 | 20260326 | 32.07 | 49.28 | -2.34 |
| 33 | 20260327 | 52.91 | 50.49 | 57.75 |
| 34 | 20260330 | 62.15 | 54.38 | 77.69 |
| 35 | 20260331 | 68.05 | 58.93 | 86.27 |
| 36 | 20260401 | 76.91 | 64.92 | 100.88 |
| 37 | 20260402 | 81.15 | 70.33 | 102.78 |
| 38 | 20260403 | 79.38 | 73.35 | 91.45 |
| 39 | 20260407 | 70.15 | 72.28 | 65.89 |
| 40 | 20260408 | 65.83 | 70.13 | 57.22 |
| 41 | 20260409 | 59.8 | 66.69 | 46.02 |
| 42 | 20260410 | 45.26 | 59.54 | 16.69 |
| 43 | 20260413 | 42.02 | 53.7 | 18.66 |
| 44 | 20260414 | 36.2 | 47.87 | 12.87 |
| 45 | 20260415 | 45.91 | 47.22 | 43.29 |
| 46 | 20260416 | 61.11 | 51.85 | 79.63 |
| 47 | 20260417 | 62.76 | 55.48 | 77.3 |
| 48 | 20260420 | 48.23 | 53.07 | 38.57 |
| 49 | 20260421 | 34.53 | 46.89 | 9.81 |
| 50 | 20260422 | 30.91 | 41.56 | 9.6 |
| 51 | 20260423 | 22.12 | 35.08 | -3.81 |
| 52 | 20260424 | 25.99 | 32.05 | 13.87 |
| 53 | 20260427 | 21.7 | 28.6 | 7.91 |
| 54 | 20260428 | 15.02 | 24.07 | -3.08 |
| 55 | 20260429 | 24.86 | 24.34 | 25.91 |
| 56 | 20260430 | 42.29 | 30.32 | 66.23 |
| 57 | 20260506 | 47.13 | 35.93 | 69.55 |
| 58 | 20260507 | 50.61 | 40.82 | 70.2 |
| 59 | 20260508 | 48.01 | 43.22 | 57.6 |
| 60 | 20260511 | 46.53 | 44.32 | 50.94 |
| 61 | 20260512 | 49.45 | 46.03 | 56.29 |
| 62 | 20260513 | 39.17 | 43.74 | 30.01 |
| 63 | 20260514 | 26.31 | 37.93 | 3.07 |
| 64 | 20260515 | 20.74 | 32.2 | -2.19 |
| 65 | 20260518 | 16.44 | 26.95 | -4.56 |
| 66 | 20260519 | 27.15 | 27.02 | 27.43 |
| 67 | 20260520 | 31.28 | 28.44 | 36.96 |
| 68 | 20260521 | 37.44 | 31.44 | 49.44 |
| 69 | 20260522 | 52.92 | 38.6 | 81.55 |
| 70 | 20260525 | 60.96 | 46.05 | 90.77 |
| 71 | 20260526 | 70.04 | 54.05 | 102.02 |
| 72 | 20260527 | 78.77 | 62.29 | 111.74 |
| 73 | 20260528 | 80.66 | 68.41 | 105.16 |
| 74 | 20260529 | 82.63 | 73.15 | 101.59 |
| 75 | 20260601 | 77.76 | 74.69 | 83.9 |
| 76 | 20260602 | 69.54 | 72.97 | 62.68 |
| 77 | 20260603 | 46.92 | 64.29 | 12.17 |
| 78 | 20260604 | 34.19 | 54.25 | -5.94 |
| 79 | 20260605 | 30.76 | 46.42 | -0.56 |
| 80 | 20260608 | 23.42 | 38.75 | -7.25 |
| 81 | 20260609 | 27.23 | 34.91 | 11.87 |
| 82 | 20260610 | 43.45 | 37.76 | 54.84 |
| 83 | 20260611 | 61.04 | 45.52 | 92.08 |
| 84 | 20260612 | 68.48 | 53.17 | 99.1 |
| 85 | 20260615 | 67.83 | 58.06 | 87.38 |
| 86 | 20260616 | 64.04 | 60.05 | 72.02 |
| 87 | 20260617 | 58.92 | 59.68 | 57.4 |
| 88 | 20260618 | 57.55 | 58.97 | 54.72 |
| 89 | 20260622 | 61.64 | 59.86 | 65.2 |
| 90 | 20260623 | 66.8 | 62.17 | 76.05 |
| 91 | 20260624 | 65.59 | 63.31 | 70.15 |
| 92 | 20260625 | 64.3 | 63.64 | 65.62 |
| 93 | 20260626 | 49.98 | 59.09 | 31.76 |
| 94 | 20260629 | 65.26 | 61.15 | 73.49 |
| 95 | 20260630 | 70.98 | 64.42 | 84.1 |
| 96 | 20260701 | 78.86 | 69.23 | 98.1 |
| 97 | 20260702 | 82.83 | 73.77 | 100.96 |
| 98 | 20260703 | 88.29 | 78.61 | 107.64 |
| 99 | 20260706 | 82.39 | 79.87 | 87.44 |
| 100 | 20260707 | 70.47 | 76.74 | 57.94 |
| 101 | 20260708 | 59.36 | 70.94 | 36.19 |
| 102 | 20260709 | 53.02 | 64.97 | 29.13 |
| 103 | 20260710 | 50.38 | 60.11 | 30.92 |
| 104 | 20260713 | 50.15 | 56.79 | 36.87 |
| 105 | 20260714 | 54.64 | 56.07 | 51.79 |
| 106 | 20260715 | 59.06 | 57.07 | 63.05 |
| 107 | 20260716 | 64.4 | 59.51 | 74.19 |
| 108 | 20260717 | 53.63 | 57.55 | 45.79 |
| 109 | 20260720 | 54.83 | 56.64 | 51.19 |
| 110 | 20260721 | 54.35 | 55.88 | 51.29 |
| 111 | 20260722 | 59.12 | 56.96 | 63.44 |
| 112 | 20260723 | 68.19 | 60.7 | 83.17 |
| 113 | 20260724 | 58.62 | 60.01 | 55.85 |
| 114 | 20260727 | 55.1 | 58.37 | 48.55 |
| 115 | 20260728 | 46.31 | 54.35 | 30.23 |
| 116 | 20260729 | 34.2 | 47.63 | 7.32 |
| 117 | 20260730 | 27.6 | 40.96 | 0.88 |
| 118 | 20260731 | 25.37 | 35.76 | 4.58 |
| 119 | 20260803 | 17.97 | 29.83 | -5.74 |
| 120 | 20260804 | 16.14 | 25.27 | -2.12 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 35.0 |
| `rating` | 偏空 |
| `composite_direction` | -0.3 |
| `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` | -0.5 |
| `label` | 偏空 |
| `reason` | MACD 死叉且柱体偏空 |

###### support_resistance

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

###### volume_price

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

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 002422 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 10.9 |
| `bias` | bearish_risk |
| `label` | 结构偏弱，破位风险较高 |
| `pattern_catalog_count` | 69 |
| `summary` | 结构偏弱，破位风险较高；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约58.22%，长周期风险中 |
| `updated_at` | 2026-08-04T18:09:58 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌吞没 | candlestick | bearish | 65.8 | daily | 20260803 | 398 | 65.8 | 距今约1天，80日区间49.07%位置，量比0.6x |
| 2 | 射击之星 | candlestick | bearish | 65.1 | daily | 20260706 | 378 | 65.1 | 距今约29天，80日区间77.54%位置，量比2.62x |
| 3 | 三只乌鸦 | candlestick | bearish | 63.8 | daily | 20260729 | 395 | 63.8 | 距今约6天，80日区间56.67%位置，量比1.06x |
| 4 | 长上影线 | candlestick | bearish | 62.5 | daily | 20260715 | 385 | 62.5 | 距今约20天，80日区间83.5%位置，量比2.15x |
| 5 | 看跌孕线 | candlestick | bearish | 61.6 | daily | 20260706 | 378 | 61.6 | 距今约29天，80日区间77.54%位置，量比2.62x |
| 6 | 上吊线 | candlestick | bearish | 61.6 | daily | 20260630 | 374 | 61.6 | 距今约35天，80日区间92.16%位置，量比1.97x |
| 7 | 看跌孕线 | candlestick | bearish | 61.6 | daily | 20260630 | 374 | 61.6 | 距今约35天，80日区间92.16%位置，量比1.97x |
| 8 | 射击之星 | candlestick | bearish | 61.1 | daily | 20260624 | 370 | 61.1 | 距今约41天，80日区间83.57%位置，量比1.34x |
| 9 | 向上跳空缺口 | gap | bullish | 56.9 | daily | 20260522 | 348 | 56.9 | 距今约74天，80日区间78.02%位置，量比2.52x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约1天，80日区间49.07%位置，量比0.6x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约29天，80日区间77.54%位置，量比2.62x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约6天，80日区间56.67%位置，量比1.06x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约2.2
- 2. 距今约20天，80日区间83.5%位置，量比2.15x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约29天，80日区间77.54%位置，量比2.62x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上涨后长下影阴线，需警惕高位派发
- 2. 距今约35天，80日区间92.16%位置，量比1.97x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约35天，80日区间92.16%位置，量比1.97x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约41天，80日区间83.57%位置，量比1.34x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 33.20-33.57，尚未完全回补
- 2. 距今约74天，80日区间78.02%位置，量比2.52x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看跌吞没 | candlestick | bearish | 65.8 | daily | 20260803 | 398 | 65.8 | 距今约1天，80日区间49.07%位置，量比0.6x |
| 2 | 射击之星 | candlestick | bearish | 65.1 | daily | 20260706 | 378 | 65.1 | 距今约29天，80日区间77.54%位置，量比2.62x |
| 3 | 三只乌鸦 | candlestick | bearish | 63.8 | daily | 20260729 | 395 | 63.8 | 距今约6天，80日区间56.67%位置，量比1.06x |
| 4 | 长上影线 | candlestick | bearish | 62.5 | daily | 20260715 | 385 | 62.5 | 距今约20天，80日区间83.5%位置，量比2.15x |
| 5 | 看跌孕线 | candlestick | bearish | 61.6 | daily | 20260706 | 378 | 61.6 | 距今约29天，80日区间77.54%位置，量比2.62x |
| 6 | 上吊线 | candlestick | bearish | 61.6 | daily | 20260630 | 374 | 61.6 | 距今约35天，80日区间92.16%位置，量比1.97x |
| 7 | 看跌孕线 | candlestick | bearish | 61.6 | daily | 20260630 | 374 | 61.6 | 距今约35天，80日区间92.16%位置，量比1.97x |
| 8 | 射击之星 | candlestick | bearish | 61.1 | daily | 20260624 | 370 | 61.1 | 距今约41天，80日区间83.57%位置，量比1.34x |
| 9 | 向上跳空缺口 | gap | bullish | 56.9 | daily | 20260522 | 348 | 56.9 | 距今约74天，80日区间78.02%位置，量比2.52x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阴线实体覆盖前一日阳线实体
- 2. 距今约1天，80日区间49.07%位置，量比0.6x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约29天，80日区间77.54%位置，量比2.62x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阴线下压，卖盘延续性较强
- 2. 距今约6天，80日区间56.67%位置，量比1.06x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线占全天波动较高，量比约2.2
- 2. 距今约20天，80日区间83.5%位置，量比2.15x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约29天，80日区间77.54%位置，量比2.62x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 上涨后长下影阴线，需警惕高位派发
- 2. 距今约35天，80日区间92.16%位置，量比1.97x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约35天，80日区间92.16%位置，量比1.97x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 上影线明显，存在冲高回落压力
- 2. 距今约41天，80日区间83.57%位置，量比1.34x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 33.20-33.57，尚未完全回补
- 2. 距今约74天，80日区间78.02%位置，量比2.52x

###### analysis_notes

- 数量：5

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行1.4%
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 41.0，距现价 3.05%
- 4. 最近压力 42.9824，距现价 1.64%
- 5. 52周区间位置约 58.22%

###### evidence

- 数量：5

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行1.4%
- 2. 60日年化波动率偏高，仓位和止损需要更保守
- 3. 最近支撑 41.0，距现价 3.05%
- 4. 最近压力 42.9824，距现价 1.64%
- 5. 52周区间位置约 58.22%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 44.0397 |
| `invalid_price` | 39.9427 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 41.0 |
| `zone_low` | 39.9427 |
| `zone_high` | 42.0573 |
| `type` | 20日低点 |
| `strength` | 中 |
| `score` | 60 |
| `date` | 2026-08-03 |
| `touches` | 9 |
| `volume_ratio` | 1.72 |
| `reaction_pct` | 21.71 |
| `distance_pct` | 3.05 |

###### sources

- 数量：1

- 1. 20日低点

###### reasons

- 数量：5

- 1. 来源: 20日低点
- 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. 触碰后最大反弹约21.7%
- 5. 距离现价约3.1%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 42.9824 |
| `zone_low` | 41.9252 |
| `zone_high` | 44.0397 |
| `type` | 成交密集区 |
| `strength` | 中 |
| `score` | 67 |
| `date` | 2026-07-31 |
| `touches` | 15 |
| `volume_ratio` | 2.01 |
| `reaction_pct` | 3.84 |
| `distance_pct` | 1.64 |

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区
- 2. 近126根K线触碰15次
- 3. 触碰区成交量约为均量2.0倍
- 4. 触碰后最大回落约3.8%
- 5. 距离现价约1.6%

###### evidence

- 数量：3

- 1. 最近支撑 41.0，距现价 3.05%
- 2. 最近压力 42.9824，距现价 1.64%
- 3. 52周区间位置约 58.22%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260803 | 看跌吞没 | bearish | 0.72 | 阴线实体覆盖前一日阳线实体 | candlestick | 65.8 | 65.8 | 49.07 | 0.6 | 1 | 398 | 距今约1天，80日区间49.07%位置，量比0.6x | 缺失 / null |
| 2 | 20260706 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 65.1 | 65.1 | 77.54 | 2.62 | 29 | 378 | 距今约29天，80日区间77.54%位置，量比2.62x | near_range_high |
| 3 | 20260729 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 63.8 | 63.8 | 56.67 | 1.06 | 6 | 395 | 距今约6天，80日区间56.67%位置，量比1.06x | 缺失 / null |
| 4 | 20260715 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约2.2 | candlestick | 62.5 | 62.5 | 83.5 | 2.15 | 20 | 385 | 距今约20天，80日区间83.5%位置，量比2.15x | near_range_high |
| 5 | 20260706 | 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 | 61.6 | 61.6 | 77.54 | 2.62 | 29 | 378 | 距今约29天，80日区间77.54%位置，量比2.62x | near_range_high |
| 6 | 20260630 | 上吊线 | bearish | 0.58 | 上涨后长下影阴线，需警惕高位派发 | candlestick | 61.6 | 61.6 | 92.16 | 1.97 | 35 | 374 | 距今约35天，80日区间92.16%位置，量比1.97x | near_range_high |
| 7 | 20260630 | 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 | 61.6 | 61.6 | 92.16 | 1.97 | 35 | 374 | 距今约35天，80日区间92.16%位置，量比1.97x | near_range_high |
| 8 | 20260624 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 61.1 | 61.1 | 83.57 | 1.34 | 41 | 370 | 距今约41天，80日区间83.57%位置，量比1.34x | near_range_high |
| 9 | 20260706 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约2.6 | candlestick | 60.5 | 60.5 | 77.54 | 2.62 | 29 | 378 | 距今约29天，80日区间77.54%位置，量比2.62x | near_range_high |
| 10 | 20260729 | 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 | 60.3 | 60.3 | 56.67 | 1.06 | 6 | 395 | 距今约6天，80日区间56.67%位置，量比1.06x | 缺失 / null |
| 11 | 20260702 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 59.8 | 59.8 | 94.24 | 2.52 | 33 | 376 | 距今约33天，80日区间94.24%位置，量比2.52x | near_range_high |
| 12 | 20260701 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 59.8 | 59.8 | 96.9 | 2.41 | 34 | 375 | 距今约34天，80日区间96.9%位置，量比2.41x | near_range_high |
| 13 | 20260804 | 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 | 58.6 | 58.6 | 53.34 | 0.54 | 0 | 399 | 距今约0天，80日区间53.34%位置，量比0.54x | 缺失 / null |
| 14 | 20260724 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 57.6 | 57.6 | 72.73 | 1.07 | 11 | 392 | 距今约11天，80日区间72.73%位置，量比1.07x | 缺失 / null |
| 15 | 20260804 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.5 | candlestick | 57.5 | 57.5 | 53.34 | 0.54 | 0 | 399 | 距今约0天，80日区间53.34%位置，量比0.54x | 缺失 / null |
| 16 | 20260624 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.3 | candlestick | 56.5 | 56.5 | 83.57 | 1.34 | 41 | 370 | 距今约41天，80日区间83.57%位置，量比1.34x | near_range_high |
| 17 | 20260702 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 56.3 | 56.3 | 94.24 | 2.52 | 33 | 376 | 距今约33天，80日区间94.24%位置，量比2.52x | near_range_high |
| 18 | 20260707 | 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 | 59.21 | 2.19 | 28 | 379 | 距今约28天，80日区间59.21%位置，量比2.19x | 缺失 / null |
| 19 | 20260630 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 55.1 | 55.1 | 92.16 | 1.97 | 35 | 374 | 距今约35天，80日区间92.16%位置，量比1.97x | near_range_high |
| 20 | 20260721 | 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 | 54.6 | 54.6 | 75.89 | 0.98 | 14 | 389 | 距今约14天，80日区间75.89%位置，量比0.98x | 缺失 / null |
| 21 | 20260730 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 53.6 | 53.6 | 55.56 | 0.68 | 5 | 396 | 距今约5天，80日区间55.56%位置，量比0.68x | 缺失 / null |
| 22 | 20260720 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 53.3 | 53.3 | 77.85 | 1.28 | 15 | 388 | 距今约15天，80日区间77.85%位置，量比1.28x | 缺失 / null |
| 23 | 20260708 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 52.8 | 52.8 | 51.96 | 1.35 | 27 | 380 | 距今约27天，80日区间51.96%位置，量比1.35x | 缺失 / null |
| 24 | 20260730 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.7 | candlestick | 52.5 | 52.5 | 55.56 | 0.68 | 5 | 396 | 距今约5天，80日区间55.56%位置，量比0.68x | 缺失 / null |
| 25 | 20260706 | 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 | 51.6 | 51.6 | 77.54 | 2.62 | 29 | 378 | 距今约29天，80日区间77.54%位置，量比2.62x | near_range_high |
| 26 | 20260703 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 51.6 | 51.6 | 99.44 | 2.23 | 32 | 377 | 距今约32天，80日区间99.44%位置，量比2.23x | near_range_high |
| 27 | 20260702 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 51.6 | 51.6 | 94.24 | 2.52 | 33 | 376 | 距今约33天，80日区间94.24%位置，量比2.52x | near_range_high |
| 28 | 20260629 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 51.1 | 51.1 | 98.13 | 1.51 | 36 | 373 | 距今约36天，80日区间98.13%位置，量比1.51x | near_range_high |
| 29 | 20260630 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约2.0 | candlestick | 50.5 | 50.5 | 92.16 | 1.97 | 35 | 374 | 距今约35天，80日区间92.16%位置，量比1.97x | near_range_high |
| 30 | 20260730 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 50.2 | 50.2 | 55.56 | 0.68 | 5 | 396 | 距今约5天，80日区间55.56%位置，量比0.68x | 缺失 / null |

###### structure_patterns

- 数量：1

| # | `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1.4% |

###### trend_structures

- 数量：1

| # | `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1.4% |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：1

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260522 | 向上跳空缺口 | gap | breakaway_gap | bullish | false | 33.2 | 33.57 | 2.52 | 向上跳空 33.20-33.57，尚未完全回补 | 56.9 | 56.9 | 78.02 | 74 | 348 | 距今约74天，80日区间78.02%位置，量比2.52x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 42.29 |
| `volatility_60d_annualized_pct` | 67.42 |
| `max_drawdown_1y_pct` | -29.29 |
| `ma200` | 34.5982 |
| `ma200_state` | above |
| `risk_score` | 60 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 52.78 |
| `low` | 27.67 |
| `position_pct` | 58.22 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -11.4 |
| `3m` | 26.09 |
| `6m` | 33.32 |
| `12m` | 22.86 |

###### watch_items

- 数量：1

- 1. 60日年化波动率偏高，仓位和止损需要更保守

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 32 |
| `signal` | neutral_negative |
| `trend_stage` | 偏空震荡 |
| `headline` | 偏空震荡，现价在半年区间约 56.53% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：化学制药；相关概念：化学制药。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为空头排列，现价相对 MA20 低 7.5%，相对 MA60 高 7.1%，MA20 近阶段下行 1.4%。
- 3. 动量指标上，MACD 为死叉，DIF=0.4596，DEA=1.5177，柱体扩张；KDJ 为超卖区，无交叉，K=16.14，D=25.27，J=-2.12。
- 4. 最近支撑关注 33.9142 - 36.0287（均线共振区，强度中，距离现价约17.31%）。
- 5. 最近压力关注 51.6992 - 53.8137（摆动高点，强度强，距离现价约24.75%）。
- 6. 半年区间看，价格位于 56.5% 分位，半年高点 52.78（2026-07-06），半年低点 28.65（2026-03-04），位于半年区间中部，方向更依赖量能突破。

###### keywords

- 数量：5

- 1. 空头排列
- 2. MACD死叉
- 3. 零轴上方
- 4. KDJ超卖
- 5. 半年中位

###### reasons

- 数量：3

- 1. 价格高于 MA60 7.1%
- 2. MACD 位于零轴上方
- 3. KDJ 处于超卖区，反弹敏感度提升

###### risks

- 数量：4

- 1. 短中期均线空头排列
- 2. MA20 近阶段下行 1.4%
- 3. MACD DIF 位于 DEA 下方
- 4. MACD 绿柱扩张，下行动能增强

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 空头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | -1.42 |
| `ma60_slope` | 1.95 |
| `price_vs_ma20` | -7.45 |
| `price_vs_ma60` | 7.13 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 42.578 |
| `ma10` | 45.283 |
| `ma20` | 45.696 |
| `ma60` | 39.475 |
| `ma120` | 36.0482 |
| `ma250` | 35.0429 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | -11.27 |
| `ma10` | -5.46 |
| `ma20` | -1.42 |
| `ma60` | 1.95 |
| `ma120` | 1.41 |
| `ma250` | 0.46 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | -0.68 |
| `ma10` | -6.61 |
| `ma20` | -7.45 |
| `ma60` | 7.13 |
| `ma120` | 17.32 |
| `ma250` | 20.68 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 死叉，DIF=0.4596，DEA=1.5177，柱体扩张 |
| `state` | death_cross |
| `zero_axis` | above |
| `histogram_trend` | expanding |
| `histogram` | -2.1163 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | 0.4596 |
| `dea` | 1.5177 |
| `macd` | -2.1163 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超卖区，无交叉，K=16.14，D=25.27，J=-2.12 |
| `state` | oversold |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 2 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 16.14 |
| `d` | 25.27 |
| `j` | -2.12 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 34.9714 |
| `zone_low` | 33.9142 |
| `zone_high` | 36.0287 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 71 |
| `date` | 近250日 |
| `touches` | 42 |
| `volume_ratio` | 0.9 |
| `reaction_pct` | 37.2 |
| `distance_pct` | 17.31 |

###### sources

- 数量：4

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 成交密集区
- 4. MA250

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大反弹约37.2%
- 5. 距离现价约17.3%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 52.7565 |
| `zone_low` | 51.6992 |
| `zone_high` | 53.8137 |
| `type` | 摆动高点 |
| `strength` | 强 |
| `score` | 72 |
| `date` | 2026-07-15 |
| `touches` | 2 |
| `volume_ratio` | 3.18 |
| `reaction_pct` | 20.43 |
| `distance_pct` | 24.75 |

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动高点、半年高点、60日高点
- 2. 近126根K线触碰2次
- 3. 触碰区成交量约为均量3.2倍
- 4. 触碰后最大回落约20.4%
- 5. 距离现价约24.7%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 52.78 |
| `low` | 28.65 |
| `high_date` | 2026-07-06 |
| `low_date` | 2026-03-04 |
| `position_pct` | 56.53 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 空头排列 | MA20斜率 -1.42% · 距MA60 7.13% | 偏空 | -0.5 |
| 2 | MACD | 死叉，DIF=0.4596，DEA=1.5177，柱体扩张 | 零轴 above · 柱体 expanding | 偏空 | -0.5 |
| 3 | KDJ | 超卖区，无交叉，K=16.14，D=25.27，J=-2.12 | 交叉 none · 状态 oversold | 偏空 | -0.5 |

###### evidence

- 数量：7

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 价格高于 MA60 7.1% |
| 2 | positive | MACD 位于零轴上方 |
| 3 | positive | KDJ 处于超卖区，反弹敏感度提升 |
| 4 | risk | 短中期均线空头排列 |
| 5 | risk | MA20 近阶段下行 1.4% |
| 6 | risk | MACD DIF 位于 DEA 下方 |
| 7 | risk | MACD 绿柱扩张，下行动能增强 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏弱，破位风险较高 |
| `pattern_score` | 10.9 |
| `bias` | bearish_risk |
| `summary` | 结构偏弱，破位风险较高；近期K线出现看跌吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约58.22%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：1

- 1. 化学制药

###### concepts

- 数量：1

- 1. 化学制药

###### regions

- 数量：0