# 高争民爆(002827) 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：高争民爆(002827)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:13
- 原始资产：002827_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：41.87
- 涨跌幅：+10.01%
- 前收/推断前收：38.06
- 成交量：585186.00
- 成交额：24.02亿
- 5日涨跌幅：+61.10%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：73.8；评级：偏多
- 摘要标题：上升趋势强化，现价在半年区间约 100% 位置
- 摘要分/趋势表达分：90.0
- 形态确认评分：80.9，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：结构偏强，仍需量价确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +61.10%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +76.29%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +78.09%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +27.81%；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）：41.62 距离+0.60% 强度中
- 最近支撑（技术支撑按距离排序）：41.62 距离+0.60% 强度中
- 主要支撑（技术支撑按距离排序）：38.04 距离+9.16% 强度强
- 远端支撑（技术支撑按距离排序）：36.38 距离+13.10% 强度中
- 摘要关注支撑：38.04 距离+9.16% 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=34.91；MA10=29.91；MA20=26.82；MA60=27.27；MA120=30.46；MA250=35.17
- MACD最新：DIF=2.8415；DEA=0.9157；HIST=缺失 / null
- KDJ最新：K=96.83；D=90.30；J=109.90
- 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：80.9，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：结构偏强，仍需量价确认；近期K线出现三白兵；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约49.81%，长周期风险中
- 偏向：bullish_confirm
- 52周位置：+49.81%；最大回撤：缺失 / null；MA200状态：above
- 高影响信号：
  - 20260804 向上跳空缺口；方向=bearish；影响=94.9；证据=向上跳空 38.06-38.82，尚未完全回补 / 距今约0天，80日区间100%位置，量比11.0x
  - 20260731 向上跳空缺口；方向=bearish；影响=90.9；证据=向上跳空 31.45-33.66，尚未完全回补 / 距今约4天，80日区间100%位置，量比5.38x
  - 20260803 向上跳空缺口；方向=bearish；影响=89.9；证据=向上跳空 34.60-37.51，尚未完全回补 / 距今约1天，80日区间100%位置，量比1.65x
  - 20260728 三白兵；方向=bullish；影响=78.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约7天，80日区间29.47%位置，量比2.11x
  - 20260804 锤子线；方向=bullish；影响=77.1；证据=下影线明显，低位承接需要次日确认 / 距今约0天，80日区间100%位置，量比11.0x
  - 20260804 蜻蜓十字星；方向=bullish；影响=76.0；证据=长下影十字，低位承接信号更敏感 / 距今约0天，80日区间100%位置，量比11.0x
  - 20260804 十字星；方向=neutral；影响=73.6；证据=实体很小，多空分歧加大 / 距今约0天，80日区间100%位置，量比11.0x
  - 20260731 锤子线；方向=bullish；影响=73.1；证据=下影线明显，低位承接需要次日确认 / 距今约4天，80日区间100%位置，量比5.38x

## 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=585199.00；区间成交额=24.02亿；末条成交额=310.26万
- 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=928009.00；区间成交额=35.96亿；末条成交额=24.02亿

## 10. 技术摘要原文

- 所属行业：民爆概念；相关概念：民爆概念。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 56.1%，相对 MA60 高 53.6%，MA20 近阶段上行 11.0%。
- 动量指标上，MACD 为金叉，DIF=2.8415，DEA=0.9157，柱体扩张；KDJ 为超买区，无交叉，K=96.83，D=90.3，J=109.9。
- 最近支撑关注 36.99 - 39.0835（突破高点回踩，强度强，距离现价约9.16%）。
- 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 半年区间看，价格位于 100.0% 分位，半年高点 41.87（2026-08-04），半年低点 22.2（2026-07-10），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

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

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `name` | 高争民爆 |
| `sector` | 民爆概念 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比45.09%-58.09%；截至目前，藏建集团持有高争民爆57.38%股权；高争民爆：控股子公司中标2.2亿元民爆器材供应及爆破服务项目 高争民爆7月22日公告，控股子公司高争爆破被确认为华能澜沧江上游公司GX工程民爆器材供应及爆破服务项目中标单位...；东方财富人气榜第66名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/002827/AN202608031827594159.html |
| `latest_news_date` | 2026-08-04 |
| `discovery_score` | 0.6953 |
| `discovery_source` | market-announcement |
| `news_event_count` | 28 |
| `heatmap_overlay_score` | 0.7598 |
| `market_heat_score` | 0.4583 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 58.09 |
| `earnings_growth_label` | 45.09%-58.09% |
| `earnings_growth_basis` | 高争民爆：2026年上半年净利同比预降45.09%-58.09% 中证智能财讯高争民爆（002827）7月7日晚间披露业绩预告，预计2026年上半年归母净利润2900万元至3800万元，同比下降45.09%-58.09% |
| `news_event_score` | 0.759 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 21 |
| `news_high_impact_count` | 3 |
| `news_positive_count` | 6 |
| `news_negative_count` | 3 |
| `catalyst_stack_count` | 4 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比45.09%-58.09%；截至目前，藏建集团持有高争民爆57.38%股权；高争民爆：控股子公司中标2.2亿元民爆器材供应及爆破服务项目 高争民爆7月22日公告，控股子公司高争爆破被确认为华能澜沧江上游公司GX工程民爆器材供应及爆破服务项目中标单位...；东方财富人气榜第66名。 |
| `catalyst_brief` | 业绩高增45.09%-58.09%，业绩预告；IPO持股映射催化。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 41.87 |
| `change_pct` | 10.01 |
| `prev_close` | 38.06 |
| `change_amount` | 3.81 |
| `five_day_change_pct` | 61.1 |
| `momentum_score` | 1.0 |
| `technical_score` | 73.8 |
| `technical_rating` | 偏多 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-04 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-04 |
| `quote_source` | tencent-qt |
| `confidence` | 0.6 |
| `strategy_tag` | BREAKOUT_CHASE |
| `catalyst_tier` | 2 |
| `catalyst_tier_score` | 0.626 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6634 |
| `prior_day_limit_up` | true |
| `multi_catalyst` | false |
| `open` | 41.87 |
| `high` | 41.87 |
| `low` | 38.82 |
| `volume` | 585186.0 |
| `turnover` | 2401693766.07 |

##### concepts

- 数量：1

- 1. 民爆概念

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `name` | 缺失 / null |
| `sector` | 民爆概念 |
| `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. 民爆概念

###### concepts

- 数量：1

- 1. 民爆概念

###### regions

- 数量：1

- 1. 西藏

##### news_event_dates

- 数量：1

- 1. 2026-08-04

##### market_heat_signals

- 数量：1

| # | `source` | `rank` | `name` | `change_pct` |
| --- | --- | --- | --- | --- |
| 1 | 东方财富人气榜 | 66 | 缺失 / 空字符串 | 缺失 / null |

##### impact_reasons

- 数量：1

- 1. 东方财富人气榜第66名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `sector` | 民爆概念 |
| `source` | heatmap+text-theme-infer |

###### industry

- 数量：1

- 1. 民爆概念

###### concepts

- 数量：1

- 1. 民爆概念

###### themes

- 数量：1

- 1. 民爆概念

##### themes

- 数量：1

- 1. 民爆概念

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | b23b1b0b65f7 |
| `title` | 连板民爆龙头一字涨停 |
| `category` | 市场异动 |
| `subCategory` | 上涨异动 |
| `sentiment` | 利好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 10:25:00 |
| `latestSeenAt` | 2026-08-03 10:25:00 |
| `eventDate` | 2026-08-03 |
| `summary` | 截至目前，藏建集团持有高争民爆（002827）57.38%股权。除了控股高争民爆（002827）外，藏建集团还是西藏天路（600326）的控股股东，持股比例为23.06%。 |
| `reason` | 命中上涨异动关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 57.38% |
| `eventType` | 上涨异动 |
| `category` | 市场异动 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 4连板！民爆龙头，一字涨停！ | 华夏时报 | 新闻 | 2026-08-03 10:25:00 | http://finance.eastmoney.com/a/202608033829560898.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 5922c3ff2e32 |
| `title` | 高争民爆002827龙虎榜数据08- |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-04 16:28:07 |
| `latestSeenAt` | 2026-08-04 16:28:07 |
| `eventDate` | 2026-08-04 |
| `summary` | 交易所2026年8月4日公布的交易公开信息显示，高争民爆因成为连续三个交易日内，涨幅偏离值累计达到20%的证券上榜。高争民爆当日收报41.87元，涨跌幅10.01%，换手率21.20%，成交额24.02亿。异常期间7月31日至8月4日，期间涨幅33.13%，累计偏离值28.35%， |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 20% |
| `amount` | 41.87元 |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### dates

- 数量：2

- 1. 2026年8月4日
- 2. 2026年8月4日

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 高争民爆002827龙虎榜数据08-04) | 东方财富Choice数据 | 新闻 | 2026-08-04 16:28:07 | http://finance.eastmoney.com/a/202608043831207882.html |

##### catalyst_stack

- 数量：4

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 晚间沪深上市公司重大事项公告 | 高争民爆：控股子公司中标2.2亿元民爆器材供应及爆破服务项目 高争民爆7月22日公告，控股子公司高争爆破被确认为华能澜沧江上游公司GX工程民爆器材供应及爆破服务项目中标单位，中标金额2.2亿元 | 重大经营 | 利好 | 高 | 13 |
| 2 | 连板民爆龙头一字涨停 | 截至目前，藏建集团持有高争民爆57.38%股权 | 市场异动 | 利好 | 高 | 12 |
| 3 | 高争民爆子公司中标22亿元民爆器材供 | 中证智能财讯高争民爆7月22日晚间公告，公司控股子公司西藏高争爆破工程有限公司成功中标“华能澜沧江上游公司GX工程民爆器材供应及爆破服务项目”，中标金额为2.20亿元 | 重大经营 | 利好 | 中 | 10 |
| 4 | 股份回购 | 高争民爆发布公告称，公司近日取得中信银行拉萨分行出具的《贷款承诺函》，该笔贷款额度不超过1.8亿元，贷款期限最长为3年，资金专项用于上市公司股份回购 | 回购分红 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_EQUITY

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:51 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `name` | 高争民爆 |
| `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` | 61.1 |
| `bars` | 20 |
| `start_close` | 25.99 |
| `latest_close` | 41.87 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 2 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 3 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 4 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 5 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 6 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 61.1 |
| `bars` | 20 |
| `start_close` | 25.99 |
| `latest_close` | 41.87 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 2 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 3 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 4 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 5 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 6 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 76.29 |
| `bars` | 20 |
| `start_close` | 23.75 |
| `latest_close` | 41.87 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260721 | 23.75 | 23.75 | 24.21 | 23.36 | 40409.0 | 96209323.36 | 96209323.36 | 0.0 | longbridge-kline |
| 2 | 002827 | 20260722 | 23.68 | 23.87 | 24.25 | 23.5 | 30491.0 | 72674787.94 | 72674787.94 | 0.51 | longbridge-kline |
| 3 | 002827 | 20260723 | 24.16 | 25.45 | 25.45 | 23.92 | 51364.0 | 127800013.9 | 127800013.9 | 6.62 | longbridge-kline |
| 4 | 002827 | 20260724 | 25.3 | 23.98 | 25.35 | 23.98 | 40774.0 | 99746854.38 | 99746854.38 | -5.78 | longbridge-kline |
| 5 | 002827 | 20260727 | 23.79 | 25.25 | 25.64 | 23.77 | 50473.0 | 125551571.42 | 125551571.42 | 5.3 | longbridge-kline |
| 6 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 7 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 8 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 9 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 10 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 11 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 78.09 |
| `bars` | 22 |
| `start_close` | 23.51 |
| `latest_close` | 41.87 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260707 | 24.38 | 23.51 | 24.54 | 23.48 | 25223.0 | 60131846.0 | 60131846.0 | -3.65 | longbridge-kline |
| 2 | 002827 | 20260708 | 22.99 | 22.9 | 23.44 | 22.34 | 40016.0 | 91777273.0 | 91777273.0 | -2.59 | longbridge-kline |
| 3 | 002827 | 20260709 | 22.9 | 22.55 | 23.05 | 22.22 | 34205.0 | 77115089.0 | 77115089.0 | -1.53 | longbridge-kline |
| 4 | 002827 | 20260710 | 22.39 | 22.86 | 23.23 | 22.2 | 30650.0 | 70174661.5 | 70174661.5 | 1.37 | longbridge-kline |
| 5 | 002827 | 20260713 | 22.71 | 22.65 | 23.09 | 22.25 | 36446.0 | 82815739.0 | 82815739.0 | -0.92 | longbridge-kline |
| 6 | 002827 | 20260714 | 22.55 | 24.16 | 24.87 | 22.22 | 67230.0 | 158762373.0 | 158762373.0 | 6.67 | longbridge-kline |
| 7 | 002827 | 20260715 | 24.0 | 24.7 | 24.89 | 23.92 | 47984.0 | 118189609.78 | 118189609.78 | 2.24 | longbridge-kline |
| 8 | 002827 | 20260716 | 24.7 | 25.07 | 25.63 | 24.42 | 47652.0 | 119557593.49 | 119557593.49 | 1.5 | longbridge-kline |
| 9 | 002827 | 20260717 | 25.08 | 24.97 | 25.68 | 24.79 | 46020.0 | 115719182.73 | 115719182.73 | -0.4 | longbridge-kline |
| 10 | 002827 | 20260720 | 24.98 | 23.75 | 25.1 | 23.45 | 48260.0 | 116967383.02 | 116967383.02 | -4.89 | longbridge-kline |
| 11 | 002827 | 20260721 | 23.75 | 23.75 | 24.21 | 23.36 | 40409.0 | 96209323.36 | 96209323.36 | 0.0 | longbridge-kline |
| 12 | 002827 | 20260722 | 23.68 | 23.87 | 24.25 | 23.5 | 30491.0 | 72674787.94 | 72674787.94 | 0.51 | longbridge-kline |
| 13 | 002827 | 20260723 | 24.16 | 25.45 | 25.45 | 23.92 | 51364.0 | 127800013.9 | 127800013.9 | 6.62 | longbridge-kline |
| 14 | 002827 | 20260724 | 25.3 | 23.98 | 25.35 | 23.98 | 40774.0 | 99746854.38 | 99746854.38 | -5.78 | longbridge-kline |
| 15 | 002827 | 20260727 | 23.79 | 25.25 | 25.64 | 23.77 | 50473.0 | 125551571.42 | 125551571.42 | 5.3 | longbridge-kline |
| 16 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 17 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 18 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 19 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 20 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 21 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 27.81 |
| `bars` | 62 |
| `start_close` | 32.76 |
| `latest_close` | 41.87 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260511 | 33.09 | 32.76 | 33.45 | 32.29 | 57512.0 | 189470140.0 | 189470140.0 | -0.94 | longbridge-kline |
| 2 | 002827 | 20260512 | 33.56 | 32.82 | 33.66 | 32.52 | 55443.0 | 184507473.0 | 184507473.0 | 0.18 | longbridge-kline |
| 3 | 002827 | 20260513 | 32.48 | 32.59 | 33.0 | 32.3 | 41182.0 | 134634871.28 | 134634871.28 | -0.7 | longbridge-kline |
| 4 | 002827 | 20260514 | 32.55 | 31.7 | 32.56 | 31.52 | 41378.0 | 132543321.49 | 132543321.49 | -2.73 | longbridge-kline |
| 5 | 002827 | 20260515 | 31.73 | 31.58 | 32.39 | 31.46 | 31637.0 | 101564229.9 | 101564229.9 | -0.38 | longbridge-kline |
| 6 | 002827 | 20260518 | 31.44 | 30.95 | 31.72 | 30.81 | 28607.0 | 89675528.0 | 89675528.0 | -1.99 | longbridge-kline |
| 7 | 002827 | 20260519 | 30.82 | 31.32 | 31.53 | 30.49 | 33100.0 | 103098429.5 | 103098429.5 | 1.2 | longbridge-kline |
| 8 | 002827 | 20260520 | 31.09 | 30.62 | 31.29 | 30.44 | 28132.0 | 86690978.0 | 86690978.0 | -2.23 | longbridge-kline |
| 9 | 002827 | 20260521 | 30.52 | 29.84 | 30.94 | 29.76 | 35373.0 | 107752852.0 | 107752852.0 | -2.55 | longbridge-kline |
| 10 | 002827 | 20260522 | 30.16 | 30.36 | 30.62 | 29.56 | 30709.0 | 93063166.0 | 93063166.0 | 1.74 | longbridge-kline |
| 11 | 002827 | 20260525 | 30.37 | 30.44 | 30.81 | 30.12 | 23663.0 | 72150004.34 | 72150004.34 | 0.26 | longbridge-kline |
| 12 | 002827 | 20260526 | 30.28 | 30.54 | 30.71 | 29.89 | 29408.0 | 89636890.0 | 89636890.0 | 0.33 | longbridge-kline |
| 13 | 002827 | 20260527 | 30.54 | 29.61 | 30.84 | 29.57 | 32428.0 | 97506351.5 | 97506351.5 | -3.05 | longbridge-kline |
| 14 | 002827 | 20260528 | 29.53 | 29.04 | 29.94 | 28.59 | 29492.0 | 86432557.0 | 86432557.0 | -1.93 | longbridge-kline |
| 15 | 002827 | 20260529 | 29.08 | 28.2 | 29.25 | 28.06 | 31792.0 | 90667917.54 | 90667917.54 | -2.89 | longbridge-kline |
| 16 | 002827 | 20260601 | 28.21 | 28.31 | 28.48 | 27.86 | 22063.0 | 62647755.0 | 62647755.0 | 0.39 | longbridge-kline |
| 17 | 002827 | 20260602 | 28.32 | 27.75 | 28.42 | 27.15 | 33413.0 | 92739886.62 | 92739886.62 | -1.98 | longbridge-kline |
| 18 | 002827 | 20260603 | 27.86 | 27.49 | 28.65 | 27.38 | 27806.0 | 78186774.0 | 78186774.0 | -0.94 | longbridge-kline |
| 19 | 002827 | 20260604 | 27.86 | 27.29 | 28.32 | 27.09 | 30874.0 | 85428932.0 | 85428932.0 | -0.73 | longbridge-kline |
| 20 | 002827 | 20260605 | 27.17 | 27.94 | 28.54 | 27.16 | 44984.0 | 126336842.6 | 126336842.6 | 2.38 | longbridge-kline |
| 21 | 002827 | 20260608 | 27.5 | 26.67 | 27.83 | 26.36 | 34333.0 | 93076286.51 | 93076286.51 | -4.55 | longbridge-kline |
| 22 | 002827 | 20260609 | 26.81 | 26.08 | 26.97 | 25.92 | 31598.0 | 82597242.0 | 82597242.0 | -2.21 | longbridge-kline |
| 23 | 002827 | 20260610 | 26.06 | 25.32 | 26.06 | 24.81 | 46605.0 | 118047136.0 | 118047136.0 | -2.91 | longbridge-kline |
| 24 | 002827 | 20260611 | 25.13 | 25.39 | 25.65 | 24.88 | 27898.0 | 70663408.0 | 70663408.0 | 0.28 | longbridge-kline |
| 25 | 002827 | 20260612 | 25.4 | 26.0 | 26.1 | 25.27 | 31849.0 | 82039491.0 | 82039491.0 | 2.4 | longbridge-kline |
| 26 | 002827 | 20260615 | 26.25 | 26.03 | 26.25 | 25.76 | 29180.0 | 75940843.69 | 75940843.69 | 0.12 | longbridge-kline |
| 27 | 002827 | 20260616 | 26.02 | 26.08 | 26.24 | 25.68 | 30133.0 | 78352250.0 | 78352250.0 | 0.19 | longbridge-kline |
| 28 | 002827 | 20260617 | 25.86 | 25.31 | 26.02 | 25.25 | 27624.0 | 70445826.5 | 70445826.5 | -2.95 | longbridge-kline |
| 29 | 002827 | 20260618 | 25.29 | 25.78 | 25.92 | 24.89 | 39217.0 | 100074814.0 | 100074814.0 | 1.86 | longbridge-kline |
| 30 | 002827 | 20260622 | 25.77 | 27.61 | 27.62 | 25.0 | 90923.0 | 243306452.56 | 243306452.56 | 7.1 | longbridge-kline |
| 31 | 002827 | 20260623 | 27.76 | 26.43 | 27.96 | 26.42 | 49069.0 | 132951769.0 | 132951769.0 | -4.27 | longbridge-kline |
| 32 | 002827 | 20260624 | 26.6 | 26.17 | 26.66 | 25.33 | 43460.0 | 113033608.32 | 113033608.32 | -0.98 | longbridge-kline |
| 33 | 002827 | 20260625 | 26.17 | 24.99 | 26.37 | 24.96 | 45523.0 | 115550593.85 | 115550593.85 | -4.51 | longbridge-kline |
| 34 | 002827 | 20260626 | 25.0 | 23.94 | 25.16 | 23.93 | 36293.0 | 88033449.96 | 88033449.96 | -4.2 | longbridge-kline |
| 35 | 002827 | 20260629 | 23.71 | 23.61 | 24.02 | 23.26 | 32713.0 | 77303991.0 | 77303991.0 | -1.38 | longbridge-kline |
| 36 | 002827 | 20260630 | 23.52 | 24.14 | 24.19 | 23.2 | 35528.0 | 84799518.0 | 84799518.0 | 2.24 | longbridge-kline |
| 37 | 002827 | 20260701 | 24.24 | 24.4 | 24.72 | 23.91 | 34182.0 | 83043204.0 | 83043204.0 | 1.08 | longbridge-kline |
| 38 | 002827 | 20260702 | 24.3 | 24.5 | 25.0 | 24.22 | 30244.0 | 74524686.0 | 74524686.0 | 0.41 | longbridge-kline |
| 39 | 002827 | 20260703 | 24.68 | 24.73 | 25.29 | 24.51 | 28369.0 | 70776803.32 | 70776803.32 | 0.94 | longbridge-kline |
| 40 | 002827 | 20260706 | 25.0 | 24.4 | 25.05 | 24.25 | 29736.0 | 73009623.5 | 73009623.5 | -1.33 | longbridge-kline |
| 41 | 002827 | 20260707 | 24.38 | 23.51 | 24.54 | 23.48 | 25223.0 | 60131846.0 | 60131846.0 | -3.65 | longbridge-kline |
| 42 | 002827 | 20260708 | 22.99 | 22.9 | 23.44 | 22.34 | 40016.0 | 91777273.0 | 91777273.0 | -2.59 | longbridge-kline |
| 43 | 002827 | 20260709 | 22.9 | 22.55 | 23.05 | 22.22 | 34205.0 | 77115089.0 | 77115089.0 | -1.53 | longbridge-kline |
| 44 | 002827 | 20260710 | 22.39 | 22.86 | 23.23 | 22.2 | 30650.0 | 70174661.5 | 70174661.5 | 1.37 | longbridge-kline |
| 45 | 002827 | 20260713 | 22.71 | 22.65 | 23.09 | 22.25 | 36446.0 | 82815739.0 | 82815739.0 | -0.92 | longbridge-kline |
| 46 | 002827 | 20260714 | 22.55 | 24.16 | 24.87 | 22.22 | 67230.0 | 158762373.0 | 158762373.0 | 6.67 | longbridge-kline |
| 47 | 002827 | 20260715 | 24.0 | 24.7 | 24.89 | 23.92 | 47984.0 | 118189609.78 | 118189609.78 | 2.24 | longbridge-kline |
| 48 | 002827 | 20260716 | 24.7 | 25.07 | 25.63 | 24.42 | 47652.0 | 119557593.49 | 119557593.49 | 1.5 | longbridge-kline |
| 49 | 002827 | 20260717 | 25.08 | 24.97 | 25.68 | 24.79 | 46020.0 | 115719182.73 | 115719182.73 | -0.4 | longbridge-kline |
| 50 | 002827 | 20260720 | 24.98 | 23.75 | 25.1 | 23.45 | 48260.0 | 116967383.02 | 116967383.02 | -4.89 | longbridge-kline |
| 51 | 002827 | 20260721 | 23.75 | 23.75 | 24.21 | 23.36 | 40409.0 | 96209323.36 | 96209323.36 | 0.0 | longbridge-kline |
| 52 | 002827 | 20260722 | 23.68 | 23.87 | 24.25 | 23.5 | 30491.0 | 72674787.94 | 72674787.94 | 0.51 | longbridge-kline |
| 53 | 002827 | 20260723 | 24.16 | 25.45 | 25.45 | 23.92 | 51364.0 | 127800013.9 | 127800013.9 | 6.62 | longbridge-kline |
| 54 | 002827 | 20260724 | 25.3 | 23.98 | 25.35 | 23.98 | 40774.0 | 99746854.38 | 99746854.38 | -5.78 | longbridge-kline |
| 55 | 002827 | 20260727 | 23.79 | 25.25 | 25.64 | 23.77 | 50473.0 | 125551571.42 | 125551571.42 | 5.3 | longbridge-kline |
| 56 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 57 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 58 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 59 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 60 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 61 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260203 | 34.38 | 34.38 | 34.56 | 34.01 | 33948.0 | 116898488.5 | 116898488.5 | 0.64 | longbridge-kline |
| 2 | 002827 | 20260204 | 34.37 | 34.53 | 34.71 | 34.17 | 25197.0 | 87190206.0 | 87190206.0 | 0.44 | longbridge-kline |
| 3 | 002827 | 20260205 | 34.46 | 34.63 | 34.96 | 34.37 | 30846.0 | 107509982.8 | 107509982.8 | 0.29 | longbridge-kline |
| 4 | 002827 | 20260206 | 35.21 | 36.01 | 36.34 | 35.21 | 75499.0 | 272003582.0 | 272003582.0 | 3.98 | longbridge-kline |
| 5 | 002827 | 20260209 | 35.98 | 35.83 | 36.01 | 35.52 | 46306.0 | 166078104.2 | 166078104.2 | -0.5 | longbridge-kline |
| 6 | 002827 | 20260210 | 35.83 | 37.21 | 37.84 | 35.66 | 57012.0 | 209358269.5 | 209358269.5 | 3.85 | longbridge-kline |
| 7 | 002827 | 20260211 | 36.37 | 36.95 | 37.69 | 36.35 | 59350.0 | 220789051.0 | 220789051.0 | -0.7 | longbridge-kline |
| 8 | 002827 | 20260212 | 36.86 | 36.25 | 36.95 | 36.25 | 35780.0 | 131425678.34 | 131425678.34 | -1.89 | longbridge-kline |
| 9 | 002827 | 20260213 | 36.12 | 35.59 | 36.5 | 35.59 | 29905.0 | 108139810.0 | 108139810.0 | -1.82 | longbridge-kline |
| 10 | 002827 | 20260224 | 35.75 | 36.18 | 36.3 | 35.56 | 31122.0 | 112647437.0 | 112647437.0 | 1.66 | longbridge-kline |
| 11 | 002827 | 20260225 | 36.18 | 36.64 | 36.93 | 36.07 | 36624.0 | 134443396.5 | 134443396.5 | 1.27 | longbridge-kline |
| 12 | 002827 | 20260226 | 36.61 | 36.41 | 36.86 | 36.29 | 25083.0 | 91879606.0 | 91879606.0 | -0.63 | longbridge-kline |
| 13 | 002827 | 20260227 | 36.24 | 36.58 | 36.64 | 36.14 | 23529.0 | 86228515.0 | 86228515.0 | 0.47 | longbridge-kline |
| 14 | 002827 | 20260302 | 36.38 | 36.08 | 37.0 | 36.04 | 36075.0 | 131391927.0 | 131391927.0 | -1.37 | longbridge-kline |
| 15 | 002827 | 20260303 | 36.08 | 35.09 | 36.58 | 35.04 | 43450.0 | 155394120.64 | 155394120.64 | -2.74 | longbridge-kline |
| 16 | 002827 | 20260304 | 35.11 | 35.23 | 36.03 | 34.97 | 33119.0 | 118095710.53 | 118095710.53 | 0.4 | longbridge-kline |
| 17 | 002827 | 20260305 | 35.82 | 35.68 | 36.35 | 35.56 | 34901.0 | 125867202.3 | 125867202.3 | 1.28 | longbridge-kline |
| 18 | 002827 | 20260306 | 35.65 | 36.32 | 36.33 | 35.5 | 34806.0 | 126287398.0 | 126287398.0 | 1.79 | longbridge-kline |
| 19 | 002827 | 20260309 | 36.25 | 35.86 | 36.34 | 35.63 | 38310.0 | 137936777.6 | 137936777.6 | -1.27 | longbridge-kline |
| 20 | 002827 | 20260310 | 35.91 | 36.26 | 36.38 | 35.86 | 24130.0 | 87583683.34 | 87583683.34 | 1.12 | longbridge-kline |
| 21 | 002827 | 20260311 | 36.24 | 35.88 | 36.42 | 35.76 | 30502.0 | 110347197.0 | 110347197.0 | -1.05 | longbridge-kline |
| 22 | 002827 | 20260312 | 35.89 | 35.16 | 35.96 | 35.16 | 36728.0 | 130493506.5 | 130493506.5 | -2.01 | longbridge-kline |
| 23 | 002827 | 20260313 | 35.19 | 35.64 | 36.46 | 35.19 | 54036.0 | 194664633.0 | 194664633.0 | 1.37 | longbridge-kline |
| 24 | 002827 | 20260316 | 35.56 | 34.65 | 35.6 | 34.36 | 48493.0 | 169011515.0 | 169011515.0 | -2.78 | longbridge-kline |
| 25 | 002827 | 20260317 | 34.72 | 34.44 | 35.26 | 34.37 | 27548.0 | 96319942.0 | 96319942.0 | -0.61 | longbridge-kline |
| 26 | 002827 | 20260318 | 34.44 | 34.48 | 34.58 | 33.86 | 26541.0 | 90952800.0 | 90952800.0 | 0.12 | longbridge-kline |
| 27 | 002827 | 20260319 | 34.16 | 33.26 | 34.35 | 33.24 | 32043.0 | 108548764.96 | 108548764.96 | -3.54 | longbridge-kline |
| 28 | 002827 | 20260320 | 33.34 | 31.99 | 33.53 | 31.96 | 32529.0 | 106438961.5 | 106438961.5 | -3.82 | longbridge-kline |
| 29 | 002827 | 20260323 | 31.52 | 30.12 | 31.64 | 29.89 | 45691.0 | 141048257.0 | 141048257.0 | -5.85 | longbridge-kline |
| 30 | 002827 | 20260324 | 30.74 | 31.14 | 31.14 | 30.16 | 34083.0 | 105122428.86 | 105122428.86 | 3.39 | longbridge-kline |
| 31 | 002827 | 20260325 | 31.15 | 31.75 | 31.79 | 30.96 | 21995.0 | 69599438.5 | 69599438.5 | 1.96 | longbridge-kline |
| 32 | 002827 | 20260326 | 31.74 | 31.56 | 32.1 | 31.4 | 20539.0 | 65366693.0 | 65366693.0 | -0.6 | longbridge-kline |
| 33 | 002827 | 20260327 | 31.33 | 31.98 | 32.06 | 31.09 | 21301.0 | 68062937.0 | 68062937.0 | 1.33 | longbridge-kline |
| 34 | 002827 | 20260330 | 31.66 | 32.44 | 32.51 | 31.56 | 25374.0 | 82056554.0 | 82056554.0 | 1.44 | longbridge-kline |
| 35 | 002827 | 20260331 | 32.36 | 32.77 | 33.31 | 32.26 | 32858.0 | 108792918.0 | 108792918.0 | 1.02 | longbridge-kline |
| 36 | 002827 | 20260401 | 33.19 | 33.96 | 35.06 | 33.08 | 67210.0 | 229637584.0 | 229637584.0 | 3.63 | longbridge-kline |
| 37 | 002827 | 20260402 | 33.97 | 33.92 | 34.13 | 33.4 | 36777.0 | 125261188.7 | 125261188.7 | -0.12 | longbridge-kline |
| 38 | 002827 | 20260403 | 33.92 | 32.89 | 34.04 | 32.89 | 29477.0 | 98441616.0 | 98441616.0 | -3.04 | longbridge-kline |
| 39 | 002827 | 20260407 | 33.14 | 32.83 | 33.14 | 32.42 | 21831.0 | 71730395.0 | 71730395.0 | -0.18 | longbridge-kline |
| 40 | 002827 | 20260408 | 33.08 | 33.61 | 33.71 | 33.08 | 28619.0 | 96268367.0 | 96268367.0 | 2.38 | longbridge-kline |
| 41 | 002827 | 20260409 | 33.61 | 32.52 | 33.61 | 32.38 | 30576.0 | 100528579.0 | 100528579.0 | -3.24 | longbridge-kline |
| 42 | 002827 | 20260410 | 32.56 | 32.47 | 32.94 | 32.4 | 23906.0 | 78325768.0 | 78325768.0 | -0.15 | longbridge-kline |
| 43 | 002827 | 20260413 | 32.22 | 31.93 | 32.26 | 31.8 | 26005.0 | 83532169.97 | 83532169.97 | -1.66 | longbridge-kline |
| 44 | 002827 | 20260414 | 31.96 | 31.91 | 32.19 | 31.66 | 24154.0 | 77234284.63 | 77234284.63 | -0.06 | longbridge-kline |
| 45 | 002827 | 20260415 | 31.96 | 32.04 | 32.44 | 31.96 | 26724.0 | 86362454.61 | 86362454.61 | 0.41 | longbridge-kline |
| 46 | 002827 | 20260416 | 32.06 | 32.6 | 32.66 | 31.8 | 27164.0 | 88164473.96 | 88164473.96 | 1.75 | longbridge-kline |
| 47 | 002827 | 20260417 | 32.47 | 32.52 | 32.7 | 32.26 | 20012.0 | 65215197.27 | 65215197.27 | -0.25 | longbridge-kline |
| 48 | 002827 | 20260420 | 32.5 | 32.48 | 32.66 | 32.33 | 17068.0 | 55656843.5 | 55656843.5 | -0.12 | longbridge-kline |
| 49 | 002827 | 20260421 | 32.36 | 32.27 | 32.54 | 32.09 | 17072.0 | 55288028.92 | 55288028.92 | -0.65 | longbridge-kline |
| 50 | 002827 | 20260422 | 32.11 | 32.25 | 32.34 | 31.97 | 16783.0 | 54228560.77 | 54228560.77 | -0.06 | longbridge-kline |
| 51 | 002827 | 20260423 | 32.24 | 31.66 | 32.42 | 31.57 | 22262.0 | 71267216.0 | 71267216.0 | -1.83 | longbridge-kline |
| 52 | 002827 | 20260424 | 31.52 | 31.7 | 31.98 | 31.48 | 21156.0 | 67499043.15 | 67499043.15 | 0.13 | longbridge-kline |
| 53 | 002827 | 20260427 | 31.84 | 32.08 | 32.08 | 30.05 | 49564.0 | 154022657.4 | 154022657.4 | 1.2 | longbridge-kline |
| 54 | 002827 | 20260428 | 30.88 | 30.61 | 31.77 | 30.42 | 48487.0 | 150232496.46 | 150232496.46 | -4.58 | longbridge-kline |
| 55 | 002827 | 20260429 | 30.65 | 30.49 | 31.07 | 30.41 | 26432.0 | 81572527.63 | 81572527.63 | -0.39 | longbridge-kline |
| 56 | 002827 | 20260430 | 30.46 | 30.06 | 30.64 | 29.87 | 38448.0 | 116286631.02 | 116286631.02 | -1.41 | longbridge-kline |
| 57 | 002827 | 20260506 | 30.27 | 30.23 | 30.68 | 29.66 | 40034.0 | 121210607.2 | 121210607.2 | 0.57 | longbridge-kline |
| 58 | 002827 | 20260507 | 30.32 | 31.19 | 31.72 | 30.14 | 65097.0 | 203416775.9 | 203416775.9 | 3.18 | longbridge-kline |
| 59 | 002827 | 20260508 | 31.37 | 33.07 | 33.76 | 31.01 | 116232.0 | 383688616.52 | 383688616.52 | 6.03 | longbridge-kline |
| 60 | 002827 | 20260511 | 33.09 | 32.76 | 33.45 | 32.29 | 57512.0 | 189470140.0 | 189470140.0 | -0.94 | longbridge-kline |
| 61 | 002827 | 20260512 | 33.56 | 32.82 | 33.66 | 32.52 | 55443.0 | 184507473.0 | 184507473.0 | 0.18 | longbridge-kline |
| 62 | 002827 | 20260513 | 32.48 | 32.59 | 33.0 | 32.3 | 41182.0 | 134634871.28 | 134634871.28 | -0.7 | longbridge-kline |
| 63 | 002827 | 20260514 | 32.55 | 31.7 | 32.56 | 31.52 | 41378.0 | 132543321.49 | 132543321.49 | -2.73 | longbridge-kline |
| 64 | 002827 | 20260515 | 31.73 | 31.58 | 32.39 | 31.46 | 31637.0 | 101564229.9 | 101564229.9 | -0.38 | longbridge-kline |
| 65 | 002827 | 20260518 | 31.44 | 30.95 | 31.72 | 30.81 | 28607.0 | 89675528.0 | 89675528.0 | -1.99 | longbridge-kline |
| 66 | 002827 | 20260519 | 30.82 | 31.32 | 31.53 | 30.49 | 33100.0 | 103098429.5 | 103098429.5 | 1.2 | longbridge-kline |
| 67 | 002827 | 20260520 | 31.09 | 30.62 | 31.29 | 30.44 | 28132.0 | 86690978.0 | 86690978.0 | -2.23 | longbridge-kline |
| 68 | 002827 | 20260521 | 30.52 | 29.84 | 30.94 | 29.76 | 35373.0 | 107752852.0 | 107752852.0 | -2.55 | longbridge-kline |
| 69 | 002827 | 20260522 | 30.16 | 30.36 | 30.62 | 29.56 | 30709.0 | 93063166.0 | 93063166.0 | 1.74 | longbridge-kline |
| 70 | 002827 | 20260525 | 30.37 | 30.44 | 30.81 | 30.12 | 23663.0 | 72150004.34 | 72150004.34 | 0.26 | longbridge-kline |
| 71 | 002827 | 20260526 | 30.28 | 30.54 | 30.71 | 29.89 | 29408.0 | 89636890.0 | 89636890.0 | 0.33 | longbridge-kline |
| 72 | 002827 | 20260527 | 30.54 | 29.61 | 30.84 | 29.57 | 32428.0 | 97506351.5 | 97506351.5 | -3.05 | longbridge-kline |
| 73 | 002827 | 20260528 | 29.53 | 29.04 | 29.94 | 28.59 | 29492.0 | 86432557.0 | 86432557.0 | -1.93 | longbridge-kline |
| 74 | 002827 | 20260529 | 29.08 | 28.2 | 29.25 | 28.06 | 31792.0 | 90667917.54 | 90667917.54 | -2.89 | longbridge-kline |
| 75 | 002827 | 20260601 | 28.21 | 28.31 | 28.48 | 27.86 | 22063.0 | 62647755.0 | 62647755.0 | 0.39 | longbridge-kline |
| 76 | 002827 | 20260602 | 28.32 | 27.75 | 28.42 | 27.15 | 33413.0 | 92739886.62 | 92739886.62 | -1.98 | longbridge-kline |
| 77 | 002827 | 20260603 | 27.86 | 27.49 | 28.65 | 27.38 | 27806.0 | 78186774.0 | 78186774.0 | -0.94 | longbridge-kline |
| 78 | 002827 | 20260604 | 27.86 | 27.29 | 28.32 | 27.09 | 30874.0 | 85428932.0 | 85428932.0 | -0.73 | longbridge-kline |
| 79 | 002827 | 20260605 | 27.17 | 27.94 | 28.54 | 27.16 | 44984.0 | 126336842.6 | 126336842.6 | 2.38 | longbridge-kline |
| 80 | 002827 | 20260608 | 27.5 | 26.67 | 27.83 | 26.36 | 34333.0 | 93076286.51 | 93076286.51 | -4.55 | longbridge-kline |
| 81 | 002827 | 20260609 | 26.81 | 26.08 | 26.97 | 25.92 | 31598.0 | 82597242.0 | 82597242.0 | -2.21 | longbridge-kline |
| 82 | 002827 | 20260610 | 26.06 | 25.32 | 26.06 | 24.81 | 46605.0 | 118047136.0 | 118047136.0 | -2.91 | longbridge-kline |
| 83 | 002827 | 20260611 | 25.13 | 25.39 | 25.65 | 24.88 | 27898.0 | 70663408.0 | 70663408.0 | 0.28 | longbridge-kline |
| 84 | 002827 | 20260612 | 25.4 | 26.0 | 26.1 | 25.27 | 31849.0 | 82039491.0 | 82039491.0 | 2.4 | longbridge-kline |
| 85 | 002827 | 20260615 | 26.25 | 26.03 | 26.25 | 25.76 | 29180.0 | 75940843.69 | 75940843.69 | 0.12 | longbridge-kline |
| 86 | 002827 | 20260616 | 26.02 | 26.08 | 26.24 | 25.68 | 30133.0 | 78352250.0 | 78352250.0 | 0.19 | longbridge-kline |
| 87 | 002827 | 20260617 | 25.86 | 25.31 | 26.02 | 25.25 | 27624.0 | 70445826.5 | 70445826.5 | -2.95 | longbridge-kline |
| 88 | 002827 | 20260618 | 25.29 | 25.78 | 25.92 | 24.89 | 39217.0 | 100074814.0 | 100074814.0 | 1.86 | longbridge-kline |
| 89 | 002827 | 20260622 | 25.77 | 27.61 | 27.62 | 25.0 | 90923.0 | 243306452.56 | 243306452.56 | 7.1 | longbridge-kline |
| 90 | 002827 | 20260623 | 27.76 | 26.43 | 27.96 | 26.42 | 49069.0 | 132951769.0 | 132951769.0 | -4.27 | longbridge-kline |
| 91 | 002827 | 20260624 | 26.6 | 26.17 | 26.66 | 25.33 | 43460.0 | 113033608.32 | 113033608.32 | -0.98 | longbridge-kline |
| 92 | 002827 | 20260625 | 26.17 | 24.99 | 26.37 | 24.96 | 45523.0 | 115550593.85 | 115550593.85 | -4.51 | longbridge-kline |
| 93 | 002827 | 20260626 | 25.0 | 23.94 | 25.16 | 23.93 | 36293.0 | 88033449.96 | 88033449.96 | -4.2 | longbridge-kline |
| 94 | 002827 | 20260629 | 23.71 | 23.61 | 24.02 | 23.26 | 32713.0 | 77303991.0 | 77303991.0 | -1.38 | longbridge-kline |
| 95 | 002827 | 20260630 | 23.52 | 24.14 | 24.19 | 23.2 | 35528.0 | 84799518.0 | 84799518.0 | 2.24 | longbridge-kline |
| 96 | 002827 | 20260701 | 24.24 | 24.4 | 24.72 | 23.91 | 34182.0 | 83043204.0 | 83043204.0 | 1.08 | longbridge-kline |
| 97 | 002827 | 20260702 | 24.3 | 24.5 | 25.0 | 24.22 | 30244.0 | 74524686.0 | 74524686.0 | 0.41 | longbridge-kline |
| 98 | 002827 | 20260703 | 24.68 | 24.73 | 25.29 | 24.51 | 28369.0 | 70776803.32 | 70776803.32 | 0.94 | longbridge-kline |
| 99 | 002827 | 20260706 | 25.0 | 24.4 | 25.05 | 24.25 | 29736.0 | 73009623.5 | 73009623.5 | -1.33 | longbridge-kline |
| 100 | 002827 | 20260707 | 24.38 | 23.51 | 24.54 | 23.48 | 25223.0 | 60131846.0 | 60131846.0 | -3.65 | longbridge-kline |
| 101 | 002827 | 20260708 | 22.99 | 22.9 | 23.44 | 22.34 | 40016.0 | 91777273.0 | 91777273.0 | -2.59 | longbridge-kline |
| 102 | 002827 | 20260709 | 22.9 | 22.55 | 23.05 | 22.22 | 34205.0 | 77115089.0 | 77115089.0 | -1.53 | longbridge-kline |
| 103 | 002827 | 20260710 | 22.39 | 22.86 | 23.23 | 22.2 | 30650.0 | 70174661.5 | 70174661.5 | 1.37 | longbridge-kline |
| 104 | 002827 | 20260713 | 22.71 | 22.65 | 23.09 | 22.25 | 36446.0 | 82815739.0 | 82815739.0 | -0.92 | longbridge-kline |
| 105 | 002827 | 20260714 | 22.55 | 24.16 | 24.87 | 22.22 | 67230.0 | 158762373.0 | 158762373.0 | 6.67 | longbridge-kline |
| 106 | 002827 | 20260715 | 24.0 | 24.7 | 24.89 | 23.92 | 47984.0 | 118189609.78 | 118189609.78 | 2.24 | longbridge-kline |
| 107 | 002827 | 20260716 | 24.7 | 25.07 | 25.63 | 24.42 | 47652.0 | 119557593.49 | 119557593.49 | 1.5 | longbridge-kline |
| 108 | 002827 | 20260717 | 25.08 | 24.97 | 25.68 | 24.79 | 46020.0 | 115719182.73 | 115719182.73 | -0.4 | longbridge-kline |
| 109 | 002827 | 20260720 | 24.98 | 23.75 | 25.1 | 23.45 | 48260.0 | 116967383.02 | 116967383.02 | -4.89 | longbridge-kline |
| 110 | 002827 | 20260721 | 23.75 | 23.75 | 24.21 | 23.36 | 40409.0 | 96209323.36 | 96209323.36 | 0.0 | longbridge-kline |
| 111 | 002827 | 20260722 | 23.68 | 23.87 | 24.25 | 23.5 | 30491.0 | 72674787.94 | 72674787.94 | 0.51 | longbridge-kline |
| 112 | 002827 | 20260723 | 24.16 | 25.45 | 25.45 | 23.92 | 51364.0 | 127800013.9 | 127800013.9 | 6.62 | longbridge-kline |
| 113 | 002827 | 20260724 | 25.3 | 23.98 | 25.35 | 23.98 | 40774.0 | 99746854.38 | 99746854.38 | -5.78 | longbridge-kline |
| 114 | 002827 | 20260727 | 23.79 | 25.25 | 25.64 | 23.77 | 50473.0 | 125551571.42 | 125551571.42 | 5.3 | longbridge-kline |
| 115 | 002827 | 20260728 | 25.6 | 25.99 | 26.21 | 25.33 | 84014.0 | 217210360.59 | 217210360.59 | 2.93 | longbridge-kline |
| 116 | 002827 | 20260729 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | longbridge-kline |
| 117 | 002827 | 20260730 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | longbridge-kline |
| 118 | 002827 | 20260731 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | longbridge-kline |
| 119 | 002827 | 20260803 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | longbridge-kline |
| 120 | 002827 | 20260804 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:50 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 2026-08-04 09:30 | 41.87 | 41.87 | 41.87 | 41.11 | 71897.0 | 299765894.0 | 299765894.0 | 10.01 | longbridge-kline |
| 2 | 002827 | 2026-08-04 09:31 | 41.81 | 40.88 | 41.86 | 40.87 | 23447.0 | 97257882.0 | 97257882.0 | -2.36 | longbridge-kline |
| 3 | 002827 | 2026-08-04 09:32 | 41.03 | 40.71 | 41.36 | 40.37 | 20537.0 | 83831635.0 | 83831635.0 | -0.42 | longbridge-kline |
| 4 | 002827 | 2026-08-04 09:33 | 40.8 | 40.57 | 40.98 | 40.26 | 15191.0 | 61780425.0 | 61780425.0 | -0.34 | longbridge-kline |
| 5 | 002827 | 2026-08-04 09:34 | 40.4 | 40.42 | 40.57 | 40.25 | 19910.0 | 80374980.0 | 80374980.0 | -0.37 | longbridge-kline |
| 6 | 002827 | 2026-08-04 09:35 | 40.42 | 40.33 | 40.5 | 40.31 | 8382.0 | 33875782.0 | 33875782.0 | -0.22 | longbridge-kline |
| 7 | 002827 | 2026-08-04 09:36 | 40.33 | 40.63 | 40.96 | 40.33 | 11108.0 | 45186315.0 | 45186315.0 | 0.74 | longbridge-kline |
| 8 | 002827 | 2026-08-04 09:37 | 40.64 | 40.38 | 40.78 | 40.08 | 13442.0 | 54287547.0 | 54287547.0 | -0.62 | longbridge-kline |
| 9 | 002827 | 2026-08-04 09:38 | 40.37 | 39.98 | 40.51 | 39.98 | 6982.0 | 28086613.0 | 28086613.0 | -0.99 | longbridge-kline |
| 10 | 002827 | 2026-08-04 09:39 | 39.98 | 39.08 | 39.98 | 39.08 | 13887.0 | 54971955.0 | 54971955.0 | -2.25 | longbridge-kline |
| 11 | 002827 | 2026-08-04 09:40 | 39.08 | 38.99 | 39.34 | 38.94 | 13839.0 | 54209623.0 | 54209623.0 | -0.23 | longbridge-kline |
| 12 | 002827 | 2026-08-04 09:41 | 39.0 | 39.33 | 39.33 | 38.93 | 8868.0 | 34751062.0 | 34751062.0 | 0.87 | longbridge-kline |
| 13 | 002827 | 2026-08-04 09:42 | 39.41 | 39.44 | 39.88 | 39.41 | 8379.0 | 33201349.0 | 33201349.0 | 0.28 | longbridge-kline |
| 14 | 002827 | 2026-08-04 09:43 | 39.52 | 39.2 | 39.52 | 39.17 | 2381.0 | 9351365.0 | 9351365.0 | -0.61 | longbridge-kline |
| 15 | 002827 | 2026-08-04 09:44 | 39.17 | 39.06 | 39.17 | 39.01 | 3893.0 | 15205334.0 | 15205334.0 | -0.36 | longbridge-kline |
| 16 | 002827 | 2026-08-04 09:45 | 39.01 | 39.25 | 39.27 | 38.91 | 4999.0 | 19551938.0 | 19551938.0 | 0.49 | longbridge-kline |
| 17 | 002827 | 2026-08-04 09:46 | 39.21 | 39.38 | 39.5 | 39.21 | 4478.0 | 17614647.0 | 17614647.0 | 0.33 | longbridge-kline |
| 18 | 002827 | 2026-08-04 09:47 | 39.39 | 39.69 | 39.76 | 39.39 | 3438.0 | 13602749.0 | 13602749.0 | 0.79 | longbridge-kline |
| 19 | 002827 | 2026-08-04 09:48 | 39.65 | 39.79 | 39.81 | 39.57 | 3326.0 | 13210708.0 | 13210708.0 | 0.25 | longbridge-kline |
| 20 | 002827 | 2026-08-04 09:49 | 39.78 | 40.3 | 40.3 | 39.72 | 7377.0 | 29472838.0 | 29472838.0 | 1.28 | longbridge-kline |
| 21 | 002827 | 2026-08-04 09:50 | 40.3 | 40.14 | 40.44 | 40.14 | 2709.0 | 10920993.0 | 10920993.0 | -0.4 | longbridge-kline |
| 22 | 002827 | 2026-08-04 09:51 | 40.16 | 40.48 | 40.52 | 40.16 | 7043.0 | 28481197.0 | 28481197.0 | 0.85 | longbridge-kline |
| 23 | 002827 | 2026-08-04 09:52 | 40.47 | 40.2 | 40.47 | 40.2 | 1669.0 | 6724663.0 | 6724663.0 | -0.69 | longbridge-kline |
| 24 | 002827 | 2026-08-04 09:53 | 40.21 | 40.34 | 40.39 | 40.21 | 2519.0 | 10151770.0 | 10151770.0 | 0.35 | longbridge-kline |
| 25 | 002827 | 2026-08-04 09:54 | 40.25 | 40.28 | 40.35 | 40.25 | 1647.0 | 6635924.0 | 6635924.0 | -0.15 | longbridge-kline |
| 26 | 002827 | 2026-08-04 09:55 | 40.28 | 40.5 | 40.52 | 40.28 | 6713.0 | 27142830.0 | 27142830.0 | 0.55 | longbridge-kline |
| 27 | 002827 | 2026-08-04 09:56 | 40.54 | 40.44 | 40.54 | 40.4 | 1550.0 | 6271926.0 | 6271926.0 | -0.15 | longbridge-kline |
| 28 | 002827 | 2026-08-04 09:57 | 40.43 | 40.87 | 40.87 | 40.43 | 4603.0 | 18704280.0 | 18704280.0 | 1.06 | longbridge-kline |
| 29 | 002827 | 2026-08-04 09:58 | 40.88 | 40.95 | 41.0 | 40.88 | 3628.0 | 14860939.0 | 14860939.0 | 0.2 | longbridge-kline |
| 30 | 002827 | 2026-08-04 09:59 | 40.95 | 40.5 | 40.95 | 40.5 | 4520.0 | 18454505.0 | 18454505.0 | -1.1 | longbridge-kline |
| 31 | 002827 | 2026-08-04 10:00 | 40.49 | 40.35 | 40.49 | 40.3 | 1479.0 | 5975616.0 | 5975616.0 | -0.37 | longbridge-kline |
| 32 | 002827 | 2026-08-04 10:01 | 40.34 | 40.25 | 40.34 | 40.2 | 2433.0 | 9792190.0 | 9792190.0 | -0.25 | longbridge-kline |
| 33 | 002827 | 2026-08-04 10:02 | 40.25 | 40.14 | 40.25 | 40.02 | 1273.0 | 5109593.0 | 5109593.0 | -0.27 | longbridge-kline |
| 34 | 002827 | 2026-08-04 10:03 | 40.15 | 40.1 | 40.16 | 40.09 | 1144.0 | 4589288.0 | 4589288.0 | -0.1 | longbridge-kline |
| 35 | 002827 | 2026-08-04 10:04 | 40.11 | 40.14 | 40.14 | 40.09 | 1874.0 | 7516896.0 | 7516896.0 | 0.1 | longbridge-kline |
| 36 | 002827 | 2026-08-04 10:05 | 40.16 | 40.55 | 40.55 | 40.16 | 2072.0 | 8369856.0 | 8369856.0 | 1.02 | longbridge-kline |
| 37 | 002827 | 2026-08-04 10:06 | 40.56 | 40.53 | 40.6 | 40.45 | 2578.0 | 10452192.0 | 10452192.0 | -0.05 | longbridge-kline |
| 38 | 002827 | 2026-08-04 10:07 | 40.51 | 40.6 | 40.78 | 40.51 | 2348.0 | 9545811.0 | 9545811.0 | 0.17 | longbridge-kline |
| 39 | 002827 | 2026-08-04 10:08 | 40.6 | 40.39 | 40.6 | 40.36 | 601.0 | 2433362.0 | 2433362.0 | -0.52 | longbridge-kline |
| 40 | 002827 | 2026-08-04 10:09 | 40.39 | 40.45 | 40.47 | 40.39 | 885.0 | 3578875.0 | 3578875.0 | 0.15 | longbridge-kline |
| 41 | 002827 | 2026-08-04 10:10 | 40.46 | 40.42 | 40.47 | 40.42 | 1138.0 | 4603452.0 | 4603452.0 | -0.07 | longbridge-kline |
| 42 | 002827 | 2026-08-04 10:11 | 40.42 | 40.43 | 40.45 | 40.42 | 1243.0 | 5026244.0 | 5026244.0 | 0.02 | longbridge-kline |
| 43 | 002827 | 2026-08-04 10:12 | 40.44 | 40.4 | 40.44 | 40.4 | 704.0 | 2845647.0 | 2845647.0 | -0.07 | longbridge-kline |
| 44 | 002827 | 2026-08-04 10:13 | 40.4 | 40.36 | 40.4 | 40.36 | 613.0 | 2475952.0 | 2475952.0 | -0.1 | longbridge-kline |
| 45 | 002827 | 2026-08-04 10:14 | 40.33 | 40.32 | 40.36 | 40.27 | 1318.0 | 5313980.0 | 5313980.0 | -0.1 | longbridge-kline |
| 46 | 002827 | 2026-08-04 10:15 | 40.29 | 40.31 | 40.34 | 40.23 | 1447.0 | 5825111.0 | 5825111.0 | -0.02 | longbridge-kline |
| 47 | 002827 | 2026-08-04 10:16 | 40.3 | 40.07 | 40.32 | 40.0 | 1058.0 | 4250561.0 | 4250561.0 | -0.6 | longbridge-kline |
| 48 | 002827 | 2026-08-04 10:17 | 40.08 | 39.93 | 40.08 | 39.91 | 1574.0 | 6293546.0 | 6293546.0 | -0.35 | longbridge-kline |
| 49 | 002827 | 2026-08-04 10:18 | 39.9 | 39.91 | 39.99 | 39.84 | 1338.0 | 5342152.0 | 5342152.0 | -0.05 | longbridge-kline |
| 50 | 002827 | 2026-08-04 10:19 | 39.91 | 39.84 | 39.95 | 39.84 | 1368.0 | 5462239.0 | 5462239.0 | -0.18 | longbridge-kline |
| 51 | 002827 | 2026-08-04 10:20 | 39.84 | 39.9 | 39.9 | 39.81 | 1454.0 | 5792911.0 | 5792911.0 | 0.15 | longbridge-kline |
| 52 | 002827 | 2026-08-04 10:21 | 39.94 | 40.2 | 40.2 | 39.94 | 1246.0 | 4991577.0 | 4991577.0 | 0.75 | longbridge-kline |
| 53 | 002827 | 2026-08-04 10:22 | 40.2 | 40.33 | 40.33 | 40.11 | 2173.0 | 8730016.0 | 8730016.0 | 0.32 | longbridge-kline |
| 54 | 002827 | 2026-08-04 10:23 | 40.34 | 40.34 | 40.4 | 40.33 | 742.0 | 2994929.0 | 2994929.0 | 0.02 | longbridge-kline |
| 55 | 002827 | 2026-08-04 10:24 | 40.32 | 40.36 | 40.44 | 40.32 | 1665.0 | 6726539.0 | 6726539.0 | 0.05 | longbridge-kline |
| 56 | 002827 | 2026-08-04 10:25 | 40.36 | 40.34 | 40.38 | 40.33 | 597.0 | 2408822.0 | 2408822.0 | -0.05 | longbridge-kline |
| 57 | 002827 | 2026-08-04 10:26 | 40.34 | 40.31 | 40.34 | 40.31 | 1105.0 | 4455728.0 | 4455728.0 | -0.07 | longbridge-kline |
| 58 | 002827 | 2026-08-04 10:27 | 40.3 | 40.28 | 40.31 | 40.28 | 1067.0 | 4298673.0 | 4298673.0 | -0.07 | longbridge-kline |
| 59 | 002827 | 2026-08-04 10:28 | 40.28 | 40.47 | 40.49 | 40.28 | 2364.0 | 9551234.0 | 9551234.0 | 0.47 | longbridge-kline |
| 60 | 002827 | 2026-08-04 10:29 | 40.47 | 40.38 | 40.47 | 40.38 | 684.0 | 2764921.0 | 2764921.0 | -0.22 | longbridge-kline |
| 61 | 002827 | 2026-08-04 10:30 | 40.38 | 40.42 | 40.42 | 40.37 | 2390.0 | 9654179.0 | 9654179.0 | 0.1 | longbridge-kline |
| 62 | 002827 | 2026-08-04 10:31 | 40.41 | 40.43 | 40.45 | 40.41 | 818.0 | 3307349.0 | 3307349.0 | 0.02 | longbridge-kline |
| 63 | 002827 | 2026-08-04 10:32 | 40.44 | 40.6 | 40.6 | 40.43 | 3661.0 | 14832635.0 | 14832635.0 | 0.42 | longbridge-kline |
| 64 | 002827 | 2026-08-04 10:33 | 40.62 | 40.75 | 40.87 | 40.62 | 2358.0 | 9616676.0 | 9616676.0 | 0.37 | longbridge-kline |
| 65 | 002827 | 2026-08-04 10:34 | 40.75 | 40.73 | 40.78 | 40.7 | 1065.0 | 4338061.0 | 4338061.0 | -0.05 | longbridge-kline |
| 66 | 002827 | 2026-08-04 10:35 | 40.75 | 40.93 | 40.95 | 40.75 | 2894.0 | 11832780.0 | 11832780.0 | 0.49 | longbridge-kline |
| 67 | 002827 | 2026-08-04 10:36 | 40.95 | 41.05 | 41.05 | 40.95 | 7079.0 | 29023057.0 | 29023057.0 | 0.29 | longbridge-kline |
| 68 | 002827 | 2026-08-04 10:37 | 41.06 | 41.33 | 41.33 | 41.05 | 2417.0 | 9961045.0 | 9961045.0 | 0.68 | longbridge-kline |
| 69 | 002827 | 2026-08-04 10:38 | 41.33 | 41.57 | 41.6 | 41.32 | 3804.0 | 15769475.0 | 15769475.0 | 0.58 | longbridge-kline |
| 70 | 002827 | 2026-08-04 10:39 | 41.49 | 41.39 | 41.5 | 40.9 | 5075.0 | 21042491.0 | 21042491.0 | -0.43 | longbridge-kline |
| 71 | 002827 | 2026-08-04 10:40 | 41.31 | 41.46 | 41.49 | 41.31 | 1718.0 | 7124814.0 | 7124814.0 | 0.17 | longbridge-kline |
| 72 | 002827 | 2026-08-04 10:41 | 41.45 | 41.5 | 41.5 | 41.32 | 2305.0 | 9553736.0 | 9553736.0 | 0.1 | longbridge-kline |
| 73 | 002827 | 2026-08-04 10:42 | 41.5 | 41.47 | 41.5 | 41.47 | 2403.0 | 9971234.0 | 9971234.0 | -0.07 | longbridge-kline |
| 74 | 002827 | 2026-08-04 10:43 | 41.47 | 41.49 | 41.49 | 41.45 | 1499.0 | 6215770.0 | 6215770.0 | 0.05 | longbridge-kline |
| 75 | 002827 | 2026-08-04 10:44 | 41.48 | 41.79 | 41.8 | 41.48 | 5684.0 | 23675818.0 | 23675818.0 | 0.72 | longbridge-kline |
| 76 | 002827 | 2026-08-04 10:45 | 41.8 | 41.8 | 41.81 | 41.79 | 4211.0 | 17601566.0 | 17601566.0 | 0.02 | longbridge-kline |
| 77 | 002827 | 2026-08-04 10:46 | 41.81 | 41.86 | 41.87 | 41.81 | 12889.0 | 53950110.0 | 53950110.0 | 0.14 | longbridge-kline |
| 78 | 002827 | 2026-08-04 10:47 | 41.86 | 41.85 | 41.87 | 41.85 | 3097.0 | 12964664.0 | 12964664.0 | -0.02 | longbridge-kline |
| 79 | 002827 | 2026-08-04 10:48 | 41.85 | 41.77 | 41.85 | 41.77 | 1903.0 | 7956562.0 | 7956562.0 | -0.19 | longbridge-kline |
| 80 | 002827 | 2026-08-04 10:49 | 41.78 | 41.8 | 41.84 | 41.78 | 2029.0 | 8483982.0 | 8483982.0 | 0.07 | longbridge-kline |
| 81 | 002827 | 2026-08-04 10:50 | 41.79 | 41.86 | 41.86 | 41.79 | 4402.0 | 18423374.0 | 18423374.0 | 0.14 | longbridge-kline |
| 82 | 002827 | 2026-08-04 10:51 | 41.86 | 41.86 | 41.87 | 41.85 | 6182.0 | 25878203.0 | 25878203.0 | 0.0 | longbridge-kline |
| 83 | 002827 | 2026-08-04 10:52 | 41.87 | 41.86 | 41.87 | 41.85 | 2804.0 | 11738353.0 | 11738353.0 | 0.0 | longbridge-kline |
| 84 | 002827 | 2026-08-04 10:53 | 41.85 | 41.86 | 41.87 | 41.85 | 1234.0 | 5165609.0 | 5165609.0 | 0.0 | longbridge-kline |
| 85 | 002827 | 2026-08-04 10:54 | 41.86 | 41.86 | 41.87 | 41.85 | 1965.0 | 8225989.0 | 8225989.0 | 0.0 | longbridge-kline |
| 86 | 002827 | 2026-08-04 10:55 | 41.87 | 41.86 | 41.87 | 41.86 | 848.0 | 3550143.0 | 3550143.0 | 0.0 | longbridge-kline |
| 87 | 002827 | 2026-08-04 10:56 | 41.86 | 41.85 | 41.87 | 41.85 | 1898.0 | 7945647.0 | 7945647.0 | -0.02 | longbridge-kline |
| 88 | 002827 | 2026-08-04 10:57 | 41.85 | 41.8 | 41.86 | 41.78 | 863.0 | 3609488.0 | 3609488.0 | -0.12 | longbridge-kline |
| 89 | 002827 | 2026-08-04 10:58 | 41.81 | 41.82 | 41.83 | 41.79 | 1683.0 | 7036114.0 | 7036114.0 | 0.05 | longbridge-kline |
| 90 | 002827 | 2026-08-04 10:59 | 41.82 | 41.83 | 41.85 | 41.81 | 1406.0 | 5880574.0 | 5880574.0 | 0.02 | longbridge-kline |
| 91 | 002827 | 2026-08-04 11:00 | 41.84 | 41.84 | 41.86 | 41.84 | 1396.0 | 5842163.0 | 5842163.0 | 0.02 | longbridge-kline |
| 92 | 002827 | 2026-08-04 11:01 | 41.84 | 41.83 | 41.84 | 41.81 | 1284.0 | 5371532.0 | 5371532.0 | -0.02 | longbridge-kline |
| 93 | 002827 | 2026-08-04 11:02 | 41.83 | 41.67 | 41.84 | 41.67 | 2628.0 | 10987102.0 | 10987102.0 | -0.38 | longbridge-kline |
| 94 | 002827 | 2026-08-04 11:03 | 41.75 | 41.8 | 41.83 | 41.75 | 1836.0 | 7671457.0 | 7671457.0 | 0.31 | longbridge-kline |
| 95 | 002827 | 2026-08-04 11:04 | 41.8 | 41.8 | 41.8 | 41.79 | 613.0 | 2562299.0 | 2562299.0 | 0.0 | longbridge-kline |
| 96 | 002827 | 2026-08-04 11:05 | 41.79 | 41.82 | 41.83 | 41.79 | 5947.0 | 24873106.0 | 24873106.0 | 0.05 | longbridge-kline |
| 97 | 002827 | 2026-08-04 11:06 | 41.82 | 41.83 | 41.83 | 41.82 | 1783.0 | 7457292.0 | 7457292.0 | 0.02 | longbridge-kline |
| 98 | 002827 | 2026-08-04 11:07 | 41.84 | 41.87 | 41.87 | 41.84 | 13589.0 | 56869784.0 | 56869784.0 | 0.1 | longbridge-kline |
| 99 | 002827 | 2026-08-04 11:08 | 41.86 | 41.85 | 41.86 | 41.85 | 1682.0 | 7040514.0 | 7040514.0 | -0.05 | longbridge-kline |
| 100 | 002827 | 2026-08-04 11:09 | 41.86 | 41.86 | 41.86 | 41.85 | 717.0 | 3001215.0 | 3001215.0 | 0.02 | longbridge-kline |
| 101 | 002827 | 2026-08-04 11:10 | 41.86 | 41.86 | 41.86 | 41.85 | 4058.0 | 16986646.0 | 16986646.0 | 0.0 | longbridge-kline |
| 102 | 002827 | 2026-08-04 11:11 | 41.86 | 41.86 | 41.87 | 41.86 | 1045.0 | 4374641.0 | 4374641.0 | 0.0 | longbridge-kline |
| 103 | 002827 | 2026-08-04 11:12 | 41.86 | 41.86 | 41.87 | 41.85 | 871.0 | 3646198.0 | 3646198.0 | 0.0 | longbridge-kline |
| 104 | 002827 | 2026-08-04 11:13 | 41.86 | 41.83 | 41.86 | 41.83 | 1629.0 | 6817080.0 | 6817080.0 | -0.07 | longbridge-kline |
| 105 | 002827 | 2026-08-04 11:14 | 41.84 | 41.85 | 41.86 | 41.83 | 589.0 | 2465086.0 | 2465086.0 | 0.05 | longbridge-kline |
| 106 | 002827 | 2026-08-04 11:15 | 41.86 | 41.84 | 41.86 | 41.84 | 631.0 | 2640615.0 | 2640615.0 | -0.02 | longbridge-kline |
| 107 | 002827 | 2026-08-04 11:16 | 41.84 | 41.86 | 41.86 | 41.83 | 701.0 | 2933502.0 | 2933502.0 | 0.05 | longbridge-kline |
| 108 | 002827 | 2026-08-04 11:17 | 41.86 | 41.85 | 41.86 | 41.85 | 660.0 | 2762369.0 | 2762369.0 | -0.02 | longbridge-kline |
| 109 | 002827 | 2026-08-04 11:18 | 41.85 | 41.86 | 41.86 | 41.85 | 784.0 | 3281409.0 | 3281409.0 | 0.02 | longbridge-kline |
| 110 | 002827 | 2026-08-04 11:19 | 41.85 | 41.85 | 41.86 | 41.85 | 2591.0 | 10845227.0 | 10845227.0 | -0.02 | longbridge-kline |
| 111 | 002827 | 2026-08-04 11:20 | 41.85 | 41.83 | 41.85 | 41.83 | 667.0 | 2790588.0 | 2790588.0 | -0.05 | longbridge-kline |
| 112 | 002827 | 2026-08-04 11:21 | 41.83 | 41.86 | 41.86 | 41.83 | 1880.0 | 7867434.0 | 7867434.0 | 0.07 | longbridge-kline |
| 113 | 002827 | 2026-08-04 11:22 | 41.86 | 41.85 | 41.86 | 41.85 | 320.0 | 1339365.0 | 1339365.0 | -0.02 | longbridge-kline |
| 114 | 002827 | 2026-08-04 11:23 | 41.86 | 41.86 | 41.86 | 41.85 | 455.0 | 1904320.0 | 1904320.0 | 0.02 | longbridge-kline |
| 115 | 002827 | 2026-08-04 11:24 | 41.85 | 41.86 | 41.86 | 41.85 | 969.0 | 4056101.0 | 4056101.0 | 0.0 | longbridge-kline |
| 116 | 002827 | 2026-08-04 11:25 | 41.85 | 41.86 | 41.86 | 41.85 | 2319.0 | 9706258.0 | 9706258.0 | 0.0 | longbridge-kline |
| 117 | 002827 | 2026-08-04 11:26 | 41.86 | 41.86 | 41.86 | 41.85 | 1647.0 | 6893381.0 | 6893381.0 | 0.0 | longbridge-kline |
| 118 | 002827 | 2026-08-04 11:27 | 41.85 | 41.84 | 41.86 | 41.83 | 1276.0 | 5338963.0 | 5338963.0 | -0.05 | longbridge-kline |
| 119 | 002827 | 2026-08-04 11:28 | 41.85 | 41.85 | 41.86 | 41.84 | 584.0 | 2443978.0 | 2443978.0 | 0.02 | longbridge-kline |
| 120 | 002827 | 2026-08-04 11:29 | 41.84 | 41.86 | 41.86 | 41.82 | 2364.0 | 9894609.0 | 9894609.0 | 0.02 | longbridge-kline |
| 121 | 002827 | 2026-08-04 13:00 | 41.84 | 41.42 | 41.84 | 41.42 | 4689.0 | 19581343.0 | 19581343.0 | -1.05 | longbridge-kline |
| 122 | 002827 | 2026-08-04 13:01 | 41.4 | 41.58 | 41.67 | 41.39 | 2298.0 | 9549393.0 | 9549393.0 | 0.39 | longbridge-kline |
| 123 | 002827 | 2026-08-04 13:02 | 41.59 | 41.71 | 41.78 | 41.54 | 1906.0 | 7950849.0 | 7950849.0 | 0.31 | longbridge-kline |
| 124 | 002827 | 2026-08-04 13:03 | 41.71 | 41.73 | 41.8 | 41.68 | 754.0 | 3146163.0 | 3146163.0 | 0.05 | longbridge-kline |
| 125 | 002827 | 2026-08-04 13:04 | 41.73 | 41.67 | 41.78 | 41.6 | 846.0 | 3527174.0 | 3527174.0 | -0.14 | longbridge-kline |
| 126 | 002827 | 2026-08-04 13:05 | 41.71 | 41.67 | 41.72 | 41.55 | 2368.0 | 9855122.0 | 9855122.0 | 0.0 | longbridge-kline |
| 127 | 002827 | 2026-08-04 13:06 | 41.69 | 41.73 | 41.73 | 41.66 | 1300.0 | 5419967.0 | 5419967.0 | 0.14 | longbridge-kline |
| 128 | 002827 | 2026-08-04 13:07 | 41.78 | 41.86 | 41.86 | 41.78 | 5723.0 | 23948734.0 | 23948734.0 | 0.31 | longbridge-kline |
| 129 | 002827 | 2026-08-04 13:08 | 41.85 | 41.84 | 41.85 | 41.79 | 1165.0 | 4873075.0 | 4873075.0 | -0.05 | longbridge-kline |
| 130 | 002827 | 2026-08-04 13:09 | 41.84 | 41.85 | 41.85 | 41.8 | 1616.0 | 6761807.0 | 6761807.0 | 0.02 | longbridge-kline |
| 131 | 002827 | 2026-08-04 13:10 | 41.85 | 41.83 | 41.86 | 41.82 | 886.0 | 3707423.0 | 3707423.0 | -0.05 | longbridge-kline |
| 132 | 002827 | 2026-08-04 13:11 | 41.84 | 41.8 | 41.84 | 41.8 | 593.0 | 2479748.0 | 2479748.0 | -0.07 | longbridge-kline |
| 133 | 002827 | 2026-08-04 13:12 | 41.79 | 41.87 | 41.87 | 41.78 | 2902.0 | 12145763.0 | 12145763.0 | 0.17 | longbridge-kline |
| 134 | 002827 | 2026-08-04 13:13 | 41.87 | 41.86 | 41.87 | 41.85 | 1068.0 | 4470857.0 | 4470857.0 | -0.02 | longbridge-kline |
| 135 | 002827 | 2026-08-04 13:14 | 41.85 | 41.86 | 41.87 | 41.85 | 3454.0 | 14460400.0 | 14460400.0 | 0.0 | longbridge-kline |
| 136 | 002827 | 2026-08-04 13:15 | 41.86 | 41.87 | 41.87 | 41.86 | 713.0 | 2984969.0 | 2984969.0 | 0.02 | longbridge-kline |
| 137 | 002827 | 2026-08-04 13:16 | 41.86 | 41.87 | 41.87 | 41.86 | 573.0 | 2398884.0 | 2398884.0 | 0.0 | longbridge-kline |
| 138 | 002827 | 2026-08-04 13:17 | 41.87 | 41.86 | 41.87 | 41.86 | 1632.0 | 6833061.0 | 6833061.0 | -0.02 | longbridge-kline |
| 139 | 002827 | 2026-08-04 13:18 | 41.86 | 41.87 | 41.87 | 41.86 | 7444.0 | 31167843.0 | 31167843.0 | 0.02 | longbridge-kline |
| 140 | 002827 | 2026-08-04 13:19 | 41.87 | 41.87 | 41.87 | 41.87 | 4032.0 | 16881984.0 | 16881984.0 | 0.0 | longbridge-kline |
| 141 | 002827 | 2026-08-04 13:20 | 41.87 | 41.87 | 41.87 | 41.87 | 88.0 | 368456.0 | 368456.0 | 0.0 | longbridge-kline |
| 142 | 002827 | 2026-08-04 13:21 | 41.87 | 41.87 | 41.87 | 41.87 | 3184.0 | 13331408.0 | 13331408.0 | 0.0 | longbridge-kline |
| 143 | 002827 | 2026-08-04 13:22 | 41.87 | 41.87 | 41.87 | 41.87 | 835.0 | 3496145.0 | 3496145.0 | 0.0 | longbridge-kline |
| 144 | 002827 | 2026-08-04 13:23 | 41.87 | 41.87 | 41.87 | 41.87 | 707.0 | 2960209.0 | 2960209.0 | 0.0 | longbridge-kline |
| 145 | 002827 | 2026-08-04 13:24 | 41.87 | 41.86 | 41.87 | 41.86 | 3243.0 | 13578042.0 | 13578042.0 | -0.02 | longbridge-kline |
| 146 | 002827 | 2026-08-04 13:25 | 41.86 | 41.87 | 41.87 | 41.86 | 486.0 | 2034581.0 | 2034581.0 | 0.02 | longbridge-kline |
| 147 | 002827 | 2026-08-04 13:26 | 41.86 | 41.86 | 41.87 | 41.86 | 745.0 | 3118966.0 | 3118966.0 | -0.02 | longbridge-kline |
| 148 | 002827 | 2026-08-04 13:27 | 41.84 | 41.85 | 41.86 | 41.78 | 519.0 | 2170478.0 | 2170478.0 | -0.02 | longbridge-kline |
| 149 | 002827 | 2026-08-04 13:28 | 41.86 | 41.83 | 41.87 | 41.82 | 2080.0 | 8706011.0 | 8706011.0 | -0.05 | longbridge-kline |
| 150 | 002827 | 2026-08-04 13:29 | 41.81 | 41.82 | 41.84 | 41.81 | 267.0 | 1116692.0 | 1116692.0 | -0.02 | longbridge-kline |
| 151 | 002827 | 2026-08-04 13:30 | 41.82 | 41.85 | 41.85 | 41.8 | 1623.0 | 6789170.0 | 6789170.0 | 0.07 | longbridge-kline |
| 152 | 002827 | 2026-08-04 13:31 | 41.86 | 41.85 | 41.87 | 41.85 | 648.0 | 2712517.0 | 2712517.0 | 0.0 | longbridge-kline |
| 153 | 002827 | 2026-08-04 13:32 | 41.85 | 41.82 | 41.85 | 41.82 | 417.0 | 1744802.0 | 1744802.0 | -0.07 | longbridge-kline |
| 154 | 002827 | 2026-08-04 13:33 | 41.82 | 41.87 | 41.87 | 41.81 | 2171.0 | 9086342.0 | 9086342.0 | 0.12 | longbridge-kline |
| 155 | 002827 | 2026-08-04 13:34 | 41.87 | 41.87 | 41.87 | 41.86 | 3247.0 | 13594940.0 | 13594940.0 | 0.0 | longbridge-kline |
| 156 | 002827 | 2026-08-04 13:35 | 41.87 | 41.87 | 41.87 | 41.87 | 182.0 | 762034.0 | 762034.0 | 0.0 | longbridge-kline |
| 157 | 002827 | 2026-08-04 13:36 | 41.87 | 41.87 | 41.87 | 41.87 | 887.0 | 3713869.0 | 3713869.0 | 0.0 | longbridge-kline |
| 158 | 002827 | 2026-08-04 13:37 | 41.87 | 41.87 | 41.87 | 41.87 | 226.0 | 946262.0 | 946262.0 | 0.0 | longbridge-kline |
| 159 | 002827 | 2026-08-04 13:38 | 41.87 | 41.87 | 41.87 | 41.87 | 248.0 | 1038376.0 | 1038376.0 | 0.0 | longbridge-kline |
| 160 | 002827 | 2026-08-04 13:39 | 41.87 | 41.87 | 41.87 | 41.87 | 701.0 | 2935087.0 | 2935087.0 | 0.0 | longbridge-kline |
| 161 | 002827 | 2026-08-04 13:40 | 41.86 | 41.87 | 41.87 | 41.86 | 250.0 | 1046647.0 | 1046647.0 | 0.0 | longbridge-kline |
| 162 | 002827 | 2026-08-04 13:41 | 41.87 | 41.87 | 41.87 | 41.87 | 333.0 | 1394271.0 | 1394271.0 | 0.0 | longbridge-kline |
| 163 | 002827 | 2026-08-04 13:42 | 41.87 | 41.86 | 41.87 | 41.86 | 607.0 | 2541388.0 | 2541388.0 | -0.02 | longbridge-kline |
| 164 | 002827 | 2026-08-04 13:43 | 41.86 | 41.87 | 41.87 | 41.86 | 661.0 | 2767365.0 | 2767365.0 | 0.02 | longbridge-kline |
| 165 | 002827 | 2026-08-04 13:44 | 41.87 | 41.87 | 41.87 | 41.87 | 168.0 | 703416.0 | 703416.0 | 0.0 | longbridge-kline |
| 166 | 002827 | 2026-08-04 13:45 | 41.87 | 41.87 | 41.87 | 41.86 | 265.0 | 1109548.0 | 1109548.0 | 0.0 | longbridge-kline |
| 167 | 002827 | 2026-08-04 13:46 | 41.87 | 41.87 | 41.87 | 41.87 | 592.0 | 2478704.0 | 2478704.0 | 0.0 | longbridge-kline |
| 168 | 002827 | 2026-08-04 13:47 | 41.87 | 41.87 | 41.87 | 41.86 | 122.0 | 510804.0 | 510804.0 | 0.0 | longbridge-kline |
| 169 | 002827 | 2026-08-04 13:48 | 41.87 | 41.87 | 41.87 | 41.86 | 173.0 | 724335.0 | 724335.0 | 0.0 | longbridge-kline |
| 170 | 002827 | 2026-08-04 13:49 | 41.87 | 41.87 | 41.87 | 41.86 | 210.0 | 879219.0 | 879219.0 | 0.0 | longbridge-kline |
| 171 | 002827 | 2026-08-04 13:50 | 41.87 | 41.87 | 41.87 | 41.86 | 381.0 | 1595149.0 | 1595149.0 | 0.0 | longbridge-kline |
| 172 | 002827 | 2026-08-04 13:51 | 41.87 | 41.86 | 41.87 | 41.86 | 200.0 | 837304.0 | 837304.0 | -0.02 | longbridge-kline |
| 173 | 002827 | 2026-08-04 13:52 | 41.86 | 41.87 | 41.87 | 41.86 | 400.0 | 1674799.0 | 1674799.0 | 0.02 | longbridge-kline |
| 174 | 002827 | 2026-08-04 13:53 | 41.87 | 41.87 | 41.87 | 41.86 | 326.0 | 1364891.0 | 1364891.0 | 0.0 | longbridge-kline |
| 175 | 002827 | 2026-08-04 13:54 | 41.87 | 41.86 | 41.87 | 41.86 | 255.0 | 1067587.0 | 1067587.0 | -0.02 | longbridge-kline |
| 176 | 002827 | 2026-08-04 13:55 | 41.86 | 41.87 | 41.87 | 41.86 | 499.0 | 2089303.0 | 2089303.0 | 0.02 | longbridge-kline |
| 177 | 002827 | 2026-08-04 13:56 | 41.87 | 41.87 | 41.87 | 41.87 | 111.0 | 464757.0 | 464757.0 | 0.0 | longbridge-kline |
| 178 | 002827 | 2026-08-04 13:57 | 41.87 | 41.87 | 41.87 | 41.87 | 31.0 | 129797.0 | 129797.0 | 0.0 | longbridge-kline |
| 179 | 002827 | 2026-08-04 13:58 | 41.87 | 41.87 | 41.87 | 41.87 | 294.0 | 1230978.0 | 1230978.0 | 0.0 | longbridge-kline |
| 180 | 002827 | 2026-08-04 13:59 | 41.87 | 41.87 | 41.87 | 41.87 | 72.0 | 301464.0 | 301464.0 | 0.0 | longbridge-kline |
| 181 | 002827 | 2026-08-04 14:00 | 41.87 | 41.87 | 41.87 | 41.87 | 37.0 | 154919.0 | 154919.0 | 0.0 | longbridge-kline |
| 182 | 002827 | 2026-08-04 14:01 | 41.87 | 41.87 | 41.87 | 41.87 | 56.0 | 234472.0 | 234472.0 | 0.0 | longbridge-kline |
| 183 | 002827 | 2026-08-04 14:02 | 41.87 | 41.87 | 41.87 | 41.87 | 113.0 | 473131.0 | 473131.0 | 0.0 | longbridge-kline |
| 184 | 002827 | 2026-08-04 14:03 | 41.87 | 41.87 | 41.87 | 41.87 | 87.0 | 364269.0 | 364269.0 | 0.0 | longbridge-kline |
| 185 | 002827 | 2026-08-04 14:04 | 41.87 | 41.87 | 41.87 | 41.87 | 345.0 | 1444515.0 | 1444515.0 | 0.0 | longbridge-kline |
| 186 | 002827 | 2026-08-04 14:05 | 41.87 | 41.87 | 41.87 | 41.87 | 60.0 | 251220.0 | 251220.0 | 0.0 | longbridge-kline |
| 187 | 002827 | 2026-08-04 14:06 | 41.87 | 41.87 | 41.87 | 41.87 | 98.0 | 410326.0 | 410326.0 | 0.0 | longbridge-kline |
| 188 | 002827 | 2026-08-04 14:07 | 41.87 | 41.87 | 41.87 | 41.87 | 60.0 | 251220.0 | 251220.0 | 0.0 | longbridge-kline |
| 189 | 002827 | 2026-08-04 14:08 | 41.87 | 41.87 | 41.87 | 41.87 | 177.0 | 741099.0 | 741099.0 | 0.0 | longbridge-kline |
| 190 | 002827 | 2026-08-04 14:09 | 41.87 | 41.87 | 41.87 | 41.87 | 158.0 | 661546.0 | 661546.0 | 0.0 | longbridge-kline |
| 191 | 002827 | 2026-08-04 14:10 | 41.87 | 41.87 | 41.87 | 41.87 | 20.0 | 83740.0 | 83740.0 | 0.0 | longbridge-kline |
| 192 | 002827 | 2026-08-04 14:11 | 41.87 | 41.87 | 41.87 | 41.87 | 79.0 | 330773.0 | 330773.0 | 0.0 | longbridge-kline |
| 193 | 002827 | 2026-08-04 14:12 | 41.87 | 41.87 | 41.87 | 41.87 | 172.0 | 720164.0 | 720164.0 | 0.0 | longbridge-kline |
| 194 | 002827 | 2026-08-04 14:13 | 41.87 | 41.87 | 41.87 | 41.87 | 93.0 | 389391.0 | 389391.0 | 0.0 | longbridge-kline |
| 195 | 002827 | 2026-08-04 14:14 | 41.87 | 41.87 | 41.87 | 41.87 | 171.0 | 715977.0 | 715977.0 | 0.0 | longbridge-kline |
| 196 | 002827 | 2026-08-04 14:15 | 41.87 | 41.87 | 41.87 | 41.87 | 134.0 | 561058.0 | 561058.0 | 0.0 | longbridge-kline |
| 197 | 002827 | 2026-08-04 14:16 | 41.87 | 41.87 | 41.87 | 41.87 | 226.0 | 946262.0 | 946262.0 | 0.0 | longbridge-kline |
| 198 | 002827 | 2026-08-04 14:17 | 41.87 | 41.87 | 41.87 | 41.87 | 54.0 | 226098.0 | 226098.0 | 0.0 | longbridge-kline |
| 199 | 002827 | 2026-08-04 14:18 | 41.87 | 41.87 | 41.87 | 41.87 | 84.0 | 351708.0 | 351708.0 | 0.0 | longbridge-kline |
| 200 | 002827 | 2026-08-04 14:19 | 41.87 | 41.87 | 41.87 | 41.87 | 23.0 | 96301.0 | 96301.0 | 0.0 | longbridge-kline |
| 201 | 002827 | 2026-08-04 14:20 | 41.87 | 41.87 | 41.87 | 41.87 | 71.0 | 297277.0 | 297277.0 | 0.0 | longbridge-kline |
| 202 | 002827 | 2026-08-04 14:21 | 41.87 | 41.87 | 41.87 | 41.87 | 201.0 | 841587.0 | 841587.0 | 0.0 | longbridge-kline |
| 203 | 002827 | 2026-08-04 14:22 | 41.87 | 41.87 | 41.87 | 41.87 | 104.0 | 435448.0 | 435448.0 | 0.0 | longbridge-kline |
| 204 | 002827 | 2026-08-04 14:23 | 41.87 | 41.87 | 41.87 | 41.87 | 227.0 | 950449.0 | 950449.0 | 0.0 | longbridge-kline |
| 205 | 002827 | 2026-08-04 14:24 | 41.87 | 41.87 | 41.87 | 41.87 | 154.0 | 644798.0 | 644798.0 | 0.0 | longbridge-kline |
| 206 | 002827 | 2026-08-04 14:25 | 41.87 | 41.87 | 41.87 | 41.87 | 100.0 | 418700.0 | 418700.0 | 0.0 | longbridge-kline |
| 207 | 002827 | 2026-08-04 14:26 | 41.87 | 41.87 | 41.87 | 41.87 | 532.0 | 2227484.0 | 2227484.0 | 0.0 | longbridge-kline |
| 208 | 002827 | 2026-08-04 14:27 | 41.86 | 41.87 | 41.87 | 41.86 | 547.0 | 2290094.0 | 2290094.0 | 0.0 | longbridge-kline |
| 209 | 002827 | 2026-08-04 14:28 | 41.87 | 41.87 | 41.87 | 41.87 | 172.0 | 720164.0 | 720164.0 | 0.0 | longbridge-kline |
| 210 | 002827 | 2026-08-04 14:29 | 41.87 | 41.87 | 41.87 | 41.85 | 1205.0 | 5044352.0 | 5044352.0 | 0.0 | longbridge-kline |
| 211 | 002827 | 2026-08-04 14:30 | 41.87 | 41.87 | 41.87 | 41.86 | 293.0 | 1226705.0 | 1226705.0 | 0.0 | longbridge-kline |
| 212 | 002827 | 2026-08-04 14:31 | 41.86 | 41.87 | 41.87 | 41.86 | 967.0 | 4048140.0 | 4048140.0 | 0.0 | longbridge-kline |
| 213 | 002827 | 2026-08-04 14:32 | 41.86 | 41.86 | 41.87 | 41.86 | 413.0 | 1729123.0 | 1729123.0 | -0.02 | longbridge-kline |
| 214 | 002827 | 2026-08-04 14:33 | 41.86 | 41.86 | 41.87 | 41.86 | 276.0 | 1155376.0 | 1155376.0 | 0.0 | longbridge-kline |
| 215 | 002827 | 2026-08-04 14:34 | 41.86 | 41.86 | 41.87 | 41.85 | 431.0 | 1804217.0 | 1804217.0 | 0.0 | longbridge-kline |
| 216 | 002827 | 2026-08-04 14:35 | 41.87 | 41.87 | 41.87 | 41.86 | 756.0 | 3165201.0 | 3165201.0 | 0.02 | longbridge-kline |
| 217 | 002827 | 2026-08-04 14:36 | 41.87 | 41.87 | 41.87 | 41.87 | 196.0 | 820652.0 | 820652.0 | 0.0 | longbridge-kline |
| 218 | 002827 | 2026-08-04 14:37 | 41.87 | 41.87 | 41.87 | 41.87 | 130.0 | 544310.0 | 544310.0 | 0.0 | longbridge-kline |
| 219 | 002827 | 2026-08-04 14:38 | 41.87 | 41.87 | 41.87 | 41.87 | 150.0 | 628050.0 | 628050.0 | 0.0 | longbridge-kline |
| 220 | 002827 | 2026-08-04 14:39 | 41.87 | 41.87 | 41.87 | 41.87 | 183.0 | 766221.0 | 766221.0 | 0.0 | longbridge-kline |
| 221 | 002827 | 2026-08-04 14:40 | 41.87 | 41.87 | 41.87 | 41.87 | 289.0 | 1210043.0 | 1210043.0 | 0.0 | longbridge-kline |
| 222 | 002827 | 2026-08-04 14:41 | 41.87 | 41.87 | 41.87 | 41.87 | 227.0 | 950449.0 | 950449.0 | 0.0 | longbridge-kline |
| 223 | 002827 | 2026-08-04 14:42 | 41.87 | 41.87 | 41.87 | 41.87 | 93.0 | 389391.0 | 389391.0 | 0.0 | longbridge-kline |
| 224 | 002827 | 2026-08-04 14:43 | 41.87 | 41.86 | 41.87 | 41.85 | 500.0 | 2092938.0 | 2092938.0 | -0.02 | longbridge-kline |
| 225 | 002827 | 2026-08-04 14:44 | 41.87 | 41.86 | 41.87 | 41.86 | 437.0 | 1829518.0 | 1829518.0 | 0.0 | longbridge-kline |
| 226 | 002827 | 2026-08-04 14:45 | 41.87 | 41.87 | 41.87 | 41.86 | 293.0 | 1226761.0 | 1226761.0 | 0.02 | longbridge-kline |
| 227 | 002827 | 2026-08-04 14:46 | 41.86 | 41.87 | 41.87 | 41.86 | 310.0 | 1297841.0 | 1297841.0 | 0.0 | longbridge-kline |
| 228 | 002827 | 2026-08-04 14:47 | 41.86 | 41.86 | 41.87 | 41.86 | 314.0 | 1314572.0 | 1314572.0 | -0.02 | longbridge-kline |
| 229 | 002827 | 2026-08-04 14:48 | 41.87 | 41.87 | 41.87 | 41.86 | 494.0 | 2068285.0 | 2068285.0 | 0.02 | longbridge-kline |
| 230 | 002827 | 2026-08-04 14:49 | 41.87 | 41.87 | 41.87 | 41.87 | 236.0 | 988132.0 | 988132.0 | 0.0 | longbridge-kline |
| 231 | 002827 | 2026-08-04 14:50 | 41.87 | 41.87 | 41.87 | 41.87 | 151.0 | 632237.0 | 632237.0 | 0.0 | longbridge-kline |
| 232 | 002827 | 2026-08-04 14:51 | 41.87 | 41.87 | 41.87 | 41.87 | 213.0 | 891831.0 | 891831.0 | 0.0 | longbridge-kline |
| 233 | 002827 | 2026-08-04 14:52 | 41.87 | 41.87 | 41.87 | 41.86 | 672.0 | 2813415.0 | 2813415.0 | 0.0 | longbridge-kline |
| 234 | 002827 | 2026-08-04 14:53 | 41.87 | 41.87 | 41.87 | 41.87 | 281.0 | 1176547.0 | 1176547.0 | 0.0 | longbridge-kline |
| 235 | 002827 | 2026-08-04 14:54 | 41.87 | 41.87 | 41.87 | 41.86 | 984.0 | 4119917.0 | 4119917.0 | 0.0 | longbridge-kline |
| 236 | 002827 | 2026-08-04 14:55 | 41.87 | 41.87 | 41.87 | 41.87 | 319.0 | 1335653.0 | 1335653.0 | 0.0 | longbridge-kline |
| 237 | 002827 | 2026-08-04 14:56 | 41.87 | 41.87 | 41.87 | 41.86 | 828.0 | 3466793.0 | 3466793.0 | 0.0 | longbridge-kline |
| 238 | 002827 | 2026-08-04 14:57 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 002827 | 2026-08-04 14:58 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 002827 | 2026-08-04 14:59 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 002827 | 2026-08-04 15:00 | 41.87 | 41.87 | 41.87 | 41.87 | 741.0 | 3102567.0 | 3102567.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:50 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 002827 | 20260729 15:00 | 28.59 | 28.59 | 28.59 | 28.59 | 22737.0 | 65006112.24 | 65006112.24 | 10.0 | daily-kline-proxy |
| 2 | 002827 | 20260730 15:00 | 31.45 | 31.45 | 31.45 | 31.45 | 16622.0 | 52276190.0 | 52276190.0 | 10.0 | daily-kline-proxy |
| 3 | 002827 | 20260731 15:00 | 34.6 | 34.6 | 34.6 | 33.66 | 220278.0 | 760995411.64 | 760995411.64 | 10.02 | daily-kline-proxy |
| 4 | 002827 | 20260803 15:00 | 38.06 | 38.06 | 38.06 | 37.51 | 83186.0 | 316471941.06 | 316471941.06 | 10.0 | daily-kline-proxy |
| 5 | 002827 | 20260804 15:00 | 41.87 | 41.87 | 41.87 | 38.82 | 585186.0 | 2401693766.07 | 2401693766.07 | 10.01 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 41.87 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 1.0468 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 38.0368 | 36.99 | 39.0835 | 突破高点回踩 | 强 | 84 | 2026-08-04 | 6 | 3.42 | 10.08 | 9.16 |
| 2 | 34.4653 | 33.4185 | 35.512 | 均线共振区 | 强 | 74 | 近250日 | 28 | 1.12 | 21.48 | 17.69 |
| 3 | 31.7763 | 30.7295 | 32.823 | 成交密集区 | 中 | 63 | 2026-07-31 | 38 | 0.77 | 31.76 | 24.11 |
| 4 | 41.6192 | 40.5725 | 42.666 | 成交密集区 | 中 | 61 | 2026-08-04 | 1 | 13.62 | 0.0 | 0.6 |
| 5 | 36.3832 | 35.3365 | 37.43 | 成交密集区 | 中 | 56 | 2026-03-13 | 27 | 0.92 | 0.0 | 13.1 |
| 6 | 25.4405 | 24.3937 | 26.4872 | 摆动低点 | 中 | 52 | 2026-07-29 | 28 | 0.99 | 64.58 | 39.24 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 突破高点回踩
- 2. 向上缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰6次
- 3. 触碰区成交量约为均量3.4倍
- 4. 触碰后最大反弹约10.1%
- 5. 距离现价约9.2%

###### 第 2 项嵌套字段

###### sources

- 数量：6

- 1. 突破高点回踩
- 2. 摆动低点
- 3. 成交密集区
- 4. 向上缺口上沿
- 5. 向上缺口下沿
- 6. MA250

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、摆动低点、成交密集区
- 2. 近126根K线触碰28次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约21.5%
- 5. 距离现价约17.7%

###### 第 3 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 成交密集区
- 3. 向上缺口上沿
- 4. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口上沿
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大反弹约31.8%
- 5. 距离现价约24.1%

###### 第 4 项嵌套字段

###### sources

- 数量：4

- 1. 半年高点
- 2. 60日高点
- 3. 成交密集区
- 4. 20日高点

###### reasons

- 数量：4

- 1. 来源: 半年高点、60日高点、成交密集区
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量13.6倍
- 4. 距离现价约0.6%

###### 第 5 项嵌套字段

###### sources

- 数量：2

- 1. 突破高点回踩
- 2. 成交密集区

###### reasons

- 数量：4

- 1. 来源: 突破高点回踩、成交密集区
- 2. 近126根K线触碰27次
- 3. 触碰区成交量约为均量0.9倍
- 4. 距离现价约13.1%

###### 第 6 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、向上缺口下沿
- 2. 近126根K线触碰28次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大反弹约64.6%
- 5. 距离现价约39.2%

###### resistance

- 数量：0

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 41.87 |
| `low` | 22.2 |
| `high_date` | 2026-08-04 |
| `low_date` | 2026-07-10 |
| `position_pct` | 100 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 30.808 |
| 2 | 20241217 | 30.614 |
| 3 | 20241218 | 30.294 |
| 4 | 20241219 | 30.236 |
| 5 | 20241220 | 30.392 |
| 6 | 20241223 | 30.86 |
| 7 | 20241224 | 31.984 |
| 8 | 20241225 | 32.328 |
| 9 | 20241226 | 31.75 |
| 10 | 20241227 | 30.848 |
| 11 | 20241230 | 29.56 |
| 12 | 20241231 | 27.542 |
| 13 | 20250102 | 26.36 |
| 14 | 20250103 | 25.468 |
| 15 | 20250106 | 24.76 |
| 16 | 20250107 | 24.536 |
| 17 | 20250108 | 24.468 |
| 18 | 20250109 | 24.2 |
| 19 | 20250110 | 23.976 |
| 20 | 20250113 | 23.84 |
| 21 | 20250114 | 23.534 |
| 22 | 20250115 | 23.23 |
| 23 | 20250116 | 23.024 |
| 24 | 20250117 | 23.2 |
| 25 | 20250120 | 23.548 |
| 26 | 20250121 | 23.708 |
| 27 | 20250122 | 23.888 |
| 28 | 20250123 | 23.964 |
| 29 | 20250124 | 24.008 |
| 30 | 20250127 | 23.882 |
| 31 | 20250205 | 23.874 |
| 32 | 20250206 | 24.112 |
| 33 | 20250207 | 24.37 |
| 34 | 20250210 | 24.624 |
| 35 | 20250211 | 24.766 |
| 36 | 20250212 | 24.872 |
| 37 | 20250213 | 24.804 |
| 38 | 20250214 | 24.744 |
| 39 | 20250217 | 24.622 |
| 40 | 20250218 | 25.116 |
| 41 | 20250219 | 25.562 |
| 42 | 20250220 | 25.99 |
| 43 | 20250221 | 26.436 |
| 44 | 20250224 | 27.06 |
| 45 | 20250225 | 27.014 |
| 46 | 20250226 | 26.94 |
| 47 | 20250227 | 26.892 |
| 48 | 20250228 | 26.752 |
| 49 | 20250303 | 26.604 |
| 50 | 20250304 | 26.706 |
| 51 | 20250305 | 26.818 |
| 52 | 20250306 | 26.926 |
| 53 | 20250307 | 27.07 |
| 54 | 20250310 | 27.08 |
| 55 | 20250311 | 27.104 |
| 56 | 20250312 | 27.148 |
| 57 | 20250313 | 26.948 |
| 58 | 20250314 | 26.852 |
| 59 | 20250317 | 26.72 |
| 60 | 20250318 | 26.47 |
| 61 | 20250319 | 26.188 |
| 62 | 20250320 | 26.14 |
| 63 | 20250321 | 25.88 |
| 64 | 20250324 | 25.648 |
| 65 | 20250325 | 25.486 |
| 66 | 20250326 | 25.394 |
| 67 | 20250327 | 25.254 |
| 68 | 20250328 | 25.172 |
| 69 | 20250331 | 24.988 |
| 70 | 20250401 | 24.8 |
| 71 | 20250402 | 24.622 |
| 72 | 20250403 | 24.628 |
| 73 | 20250407 | 24.258 |
| 74 | 20250408 | 24.092 |
| 75 | 20250409 | 24.264 |
| 76 | 20250410 | 24.488 |
| 77 | 20250411 | 24.51 |
| 78 | 20250414 | 25.132 |
| 79 | 20250415 | 25.788 |
| 80 | 20250416 | 25.962 |
| 81 | 20250417 | 25.992 |
| 82 | 20250418 | 26.188 |
| 83 | 20250421 | 26.294 |
| 84 | 20250422 | 26.418 |
| 85 | 20250423 | 26.918 |
| 86 | 20250424 | 27.454 |
| 87 | 20250425 | 27.794 |
| 88 | 20250428 | 28.198 |
| 89 | 20250429 | 28.526 |
| 90 | 20250430 | 28.426 |
| 91 | 20250506 | 28.432 |
| 92 | 20250507 | 28.658 |
| 93 | 20250508 | 28.938 |
| 94 | 20250509 | 28.918 |
| 95 | 20250512 | 29.18 |
| 96 | 20250513 | 29.194 |
| 97 | 20250514 | 28.888 |
| 98 | 20250515 | 28.418 |
| 99 | 20250516 | 28.172 |
| 100 | 20250519 | 27.904 |
| 101 | 20250520 | 27.832 |
| 102 | 20250521 | 28.05 |
| 103 | 20250522 | 28.212 |
| 104 | 20250523 | 28.28 |
| 105 | 20250526 | 28.29 |
| 106 | 20250527 | 28.262 |
| 107 | 20250528 | 27.972 |
| 108 | 20250529 | 27.824 |
| 109 | 20250530 | 28.014 |
| 110 | 20250603 | 28.298 |
| 111 | 20250604 | 28.516 |
| 112 | 20250605 | 28.802 |
| 113 | 20250606 | 29.434 |
| 114 | 20250609 | 30.058 |
| 115 | 20250610 | 30.42 |
| 116 | 20250611 | 30.892 |
| 117 | 20250612 | 31.538 |
| 118 | 20250613 | 31.844 |
| 119 | 20250616 | 32.496 |
| 120 | 20250617 | 33.548 |
| 121 | 20250618 | 33.824 |
| 122 | 20250619 | 33.746 |
| 123 | 20250620 | 33.77 |
| 124 | 20250623 | 33.416 |
| 125 | 20250624 | 32.898 |
| 126 | 20250625 | 33.146 |
| 127 | 20250626 | 33.546 |
| 128 | 20250627 | 33.814 |
| 129 | 20250630 | 33.636 |
| 130 | 20250701 | 33.382 |
| 131 | 20250702 | 33.14 |
| 132 | 20250703 | 32.868 |
| 133 | 20250704 | 32.8 |
| 134 | 20250707 | 33.354 |
| 135 | 20250708 | 33.912 |
| 136 | 20250709 | 34.32 |
| 137 | 20250710 | 35.268 |
| 138 | 20250711 | 36.208 |
| 139 | 20250714 | 36.938 |
| 140 | 20250715 | 37.796 |
| 141 | 20250716 | 38.37 |
| 142 | 20250717 | 38.916 |
| 143 | 20250718 | 38.974 |
| 144 | 20250721 | 39.624 |
| 145 | 20250722 | 40.954 |
| 146 | 20250723 | 43.61 |
| 147 | 20250724 | 46.914 |
| 148 | 20250725 | 49.988 |
| 149 | 20250728 | 51.36 |
| 150 | 20250729 | 52.736 |
| 151 | 20250730 | 52.984 |
| 152 | 20250731 | 51.746 |
| 153 | 20250801 | 50.262 |
| 154 | 20250804 | 49.698 |
| 155 | 20250805 | 48.384 |
| 156 | 20250806 | 47.074 |
| 157 | 20250807 | 46.084 |
| 158 | 20250808 | 46.242 |
| 159 | 20250811 | 46.286 |
| 160 | 20250812 | 46.01 |
| 161 | 20250813 | 45.89 |
| 162 | 20250814 | 45.696 |
| 163 | 20250815 | 45.13 |
| 164 | 20250818 | 44.89 |
| 165 | 20250819 | 44.902 |
| 166 | 20250820 | 44.814 |
| 167 | 20250821 | 44.874 |
| 168 | 20250822 | 44.762 |
| 169 | 20250825 | 44.454 |
| 170 | 20250826 | 43.98 |
| 171 | 20250827 | 43.378 |
| 172 | 20250828 | 42.922 |
| 173 | 20250829 | 42.636 |
| 174 | 20250901 | 42.424 |
| 175 | 20250902 | 42.122 |
| 176 | 20250903 | 41.964 |
| 177 | 20250904 | 41.67 |
| 178 | 20250905 | 41.364 |
| 179 | 20250908 | 40.996 |
| 180 | 20250909 | 40.662 |
| 181 | 20250910 | 40.502 |
| 182 | 20250911 | 40.456 |
| 183 | 20250912 | 40.412 |
| 184 | 20250915 | 40.242 |
| 185 | 20250916 | 40.282 |
| 186 | 20250917 | 40.302 |
| 187 | 20250918 | 40.222 |
| 188 | 20250919 | 40.516 |
| 189 | 20250922 | 40.874 |
| 190 | 20250923 | 40.73 |
| 191 | 20250924 | 40.354 |
| 192 | 20250925 | 39.908 |
| 193 | 20250926 | 39.12 |
| 194 | 20250929 | 38.364 |
| 195 | 20250930 | 38.154 |
| 196 | 20251009 | 38.142 |
| 197 | 20251010 | 38.498 |
| 198 | 20251013 | 38.794 |
| 199 | 20251014 | 39.072 |
| 200 | 20251015 | 39.352 |
| 201 | 20251016 | 39.396 |
| 202 | 20251017 | 39.042 |
| 203 | 20251020 | 38.768 |
| 204 | 20251021 | 38.676 |
| 205 | 20251022 | 38.582 |
| 206 | 20251023 | 38.462 |
| 207 | 20251024 | 38.4 |
| 208 | 20251027 | 38.284 |
| 209 | 20251028 | 37.936 |
| 210 | 20251029 | 37.488 |
| 211 | 20251030 | 37.23 |
| 212 | 20251031 | 37.254 |
| 213 | 20251103 | 37.198 |
| 214 | 20251104 | 37.15 |
| 215 | 20251105 | 37.176 |
| 216 | 20251106 | 37.242 |
| 217 | 20251107 | 37.122 |
| 218 | 20251110 | 37.176 |
| 219 | 20251111 | 37.408 |
| 220 | 20251112 | 37.392 |
| 221 | 20251113 | 37.502 |
| 222 | 20251114 | 37.618 |
| 223 | 20251117 | 37.758 |
| 224 | 20251118 | 37.544 |
| 225 | 20251119 | 37.302 |
| 226 | 20251120 | 36.958 |
| 227 | 20251121 | 36.276 |
| 228 | 20251124 | 35.584 |
| 229 | 20251125 | 35.2 |
| 230 | 20251126 | 35.024 |
| 231 | 20251127 | 34.816 |
| 232 | 20251128 | 35.014 |
| 233 | 20251201 | 35.15 |
| 234 | 20251202 | 35.162 |
| 235 | 20251203 | 35.112 |
| 236 | 20251204 | 35.022 |
| 237 | 20251205 | 34.958 |
| 238 | 20251208 | 34.874 |
| 239 | 20251209 | 34.788 |
| 240 | 20251210 | 34.89 |
| 241 | 20251211 | 34.93 |
| 242 | 20251212 | 34.912 |
| 243 | 20251215 | 35.142 |
| 244 | 20251216 | 35.304 |
| 245 | 20251217 | 35.564 |
| 246 | 20251218 | 35.884 |
| 247 | 20251219 | 36.196 |
| 248 | 20251222 | 36.44 |
| 249 | 20251223 | 36.984 |
| 250 | 20251224 | 37.978 |
| 251 | 20251225 | 38.656 |
| 252 | 20251226 | 39.034 |
| 253 | 20251229 | 39.18 |
| 254 | 20251230 | 39.014 |
| 255 | 20251231 | 38.224 |
| 256 | 20260105 | 37.772 |
| 257 | 20260106 | 37.784 |
| 258 | 20260107 | 37.732 |
| 259 | 20260108 | 37.9 |
| 260 | 20260109 | 38.09 |
| 261 | 20260112 | 38.312 |
| 262 | 20260113 | 38.222 |
| 263 | 20260114 | 38.136 |
| 264 | 20260115 | 37.96 |
| 265 | 20260116 | 37.794 |
| 266 | 20260119 | 37.652 |
| 267 | 20260120 | 37.49 |
| 268 | 20260121 | 37.45 |
| 269 | 20260122 | 37.396 |
| 270 | 20260123 | 37.312 |
| 271 | 20260126 | 37.01 |
| 272 | 20260127 | 36.76 |
| 273 | 20260128 | 36.392 |
| 274 | 20260129 | 35.982 |
| 275 | 20260130 | 35.554 |
| 276 | 20260202 | 35.148 |
| 277 | 20260203 | 34.854 |
| 278 | 20260204 | 34.666 |
| 279 | 20260205 | 34.57 |
| 280 | 20260206 | 34.742 |
| 281 | 20260209 | 35.076 |
| 282 | 20260210 | 35.642 |
| 283 | 20260211 | 36.126 |
| 284 | 20260212 | 36.45 |
| 285 | 20260213 | 36.366 |
| 286 | 20260224 | 36.436 |
| 287 | 20260225 | 36.322 |
| 288 | 20260226 | 36.214 |
| 289 | 20260227 | 36.28 |
| 290 | 20260302 | 36.378 |
| 291 | 20260303 | 36.16 |
| 292 | 20260304 | 35.878 |
| 293 | 20260305 | 35.732 |
| 294 | 20260306 | 35.68 |
| 295 | 20260309 | 35.636 |
| 296 | 20260310 | 35.87 |
| 297 | 20260311 | 36.0 |
| 298 | 20260312 | 35.896 |
| 299 | 20260313 | 35.76 |
| 300 | 20260316 | 35.518 |
| 301 | 20260317 | 35.154 |
| 302 | 20260318 | 34.874 |
| 303 | 20260319 | 34.494 |
| 304 | 20260320 | 33.764 |
| 305 | 20260323 | 32.858 |
| 306 | 20260324 | 32.198 |
| 307 | 20260325 | 31.652 |
| 308 | 20260326 | 31.312 |
| 309 | 20260327 | 31.31 |
| 310 | 20260330 | 31.774 |
| 311 | 20260331 | 32.1 |
| 312 | 20260401 | 32.542 |
| 313 | 20260402 | 33.014 |
| 314 | 20260403 | 33.196 |
| 315 | 20260407 | 33.274 |
| 316 | 20260408 | 33.442 |
| 317 | 20260409 | 33.154 |
| 318 | 20260410 | 32.864 |
| 319 | 20260413 | 32.672 |
| 320 | 20260414 | 32.488 |
| 321 | 20260415 | 32.174 |
| 322 | 20260416 | 32.19 |
| 323 | 20260417 | 32.2 |
| 324 | 20260420 | 32.31 |
| 325 | 20260421 | 32.382 |
| 326 | 20260422 | 32.424 |
| 327 | 20260423 | 32.236 |
| 328 | 20260424 | 32.072 |
| 329 | 20260427 | 31.992 |
| 330 | 20260428 | 31.66 |
| 331 | 20260429 | 31.308 |
| 332 | 20260430 | 30.988 |
| 333 | 20260506 | 30.694 |
| 334 | 20260507 | 30.516 |
| 335 | 20260508 | 31.008 |
| 336 | 20260511 | 31.462 |
| 337 | 20260512 | 32.014 |
| 338 | 20260513 | 32.486 |
| 339 | 20260514 | 32.588 |
| 340 | 20260515 | 32.29 |
| 341 | 20260518 | 31.928 |
| 342 | 20260519 | 31.628 |
| 343 | 20260520 | 31.234 |
| 344 | 20260521 | 30.862 |
| 345 | 20260522 | 30.618 |
| 346 | 20260525 | 30.516 |
| 347 | 20260526 | 30.36 |
| 348 | 20260527 | 30.158 |
| 349 | 20260528 | 29.998 |
| 350 | 20260529 | 29.566 |
| 351 | 20260601 | 29.14 |
| 352 | 20260602 | 28.582 |
| 353 | 20260603 | 28.158 |
| 354 | 20260604 | 27.808 |
| 355 | 20260605 | 27.756 |
| 356 | 20260608 | 27.428 |
| 357 | 20260609 | 27.094 |
| 358 | 20260610 | 26.66 |
| 359 | 20260611 | 26.28 |
| 360 | 20260612 | 25.892 |
| 361 | 20260615 | 25.764 |
| 362 | 20260616 | 25.764 |
| 363 | 20260617 | 25.762 |
| 364 | 20260618 | 25.84 |
| 365 | 20260622 | 26.162 |
| 366 | 20260623 | 26.242 |
| 367 | 20260624 | 26.26 |
| 368 | 20260625 | 26.196 |
| 369 | 20260626 | 25.828 |
| 370 | 20260629 | 25.028 |
| 371 | 20260630 | 24.57 |
| 372 | 20260701 | 24.216 |
| 373 | 20260702 | 24.118 |
| 374 | 20260703 | 24.276 |
| 375 | 20260706 | 24.434 |
| 376 | 20260707 | 24.308 |
| 377 | 20260708 | 24.008 |
| 378 | 20260709 | 23.618 |
| 379 | 20260710 | 23.244 |
| 380 | 20260713 | 22.894 |
| 381 | 20260714 | 23.024 |
| 382 | 20260715 | 23.384 |
| 383 | 20260716 | 23.888 |
| 384 | 20260717 | 24.31 |
| 385 | 20260720 | 24.53 |
| 386 | 20260721 | 24.448 |
| 387 | 20260722 | 24.282 |
| 388 | 20260723 | 24.358 |
| 389 | 20260724 | 24.16 |
| 390 | 20260727 | 24.46 |
| 391 | 20260728 | 24.908 |
| 392 | 20260729 | 25.852 |
| 393 | 20260730 | 27.052 |
| 394 | 20260731 | 29.176 |
| 395 | 20260803 | 31.738 |
| 396 | 20260804 | 34.914 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 30.834 |
| 2 | 20241224 | 31.299 |
| 3 | 20241225 | 31.311 |
| 4 | 20241226 | 30.993 |
| 5 | 20241227 | 30.62 |
| 6 | 20241230 | 30.21 |
| 7 | 20241231 | 29.763 |
| 8 | 20250102 | 29.344 |
| 9 | 20250103 | 28.609 |
| 10 | 20250106 | 27.804 |
| 11 | 20250107 | 27.048 |
| 12 | 20250108 | 26.005 |
| 13 | 20250109 | 25.28 |
| 14 | 20250110 | 24.722 |
| 15 | 20250113 | 24.3 |
| 16 | 20250114 | 24.035 |
| 17 | 20250115 | 23.849 |
| 18 | 20250116 | 23.612 |
| 19 | 20250117 | 23.588 |
| 20 | 20250120 | 23.694 |
| 21 | 20250121 | 23.621 |
| 22 | 20250122 | 23.559 |
| 23 | 20250123 | 23.494 |
| 24 | 20250124 | 23.604 |
| 25 | 20250127 | 23.715 |
| 26 | 20250205 | 23.791 |
| 27 | 20250206 | 24.0 |
| 28 | 20250207 | 24.167 |
| 29 | 20250210 | 24.316 |
| 30 | 20250211 | 24.324 |
| 31 | 20250212 | 24.373 |
| 32 | 20250213 | 24.458 |
| 33 | 20250214 | 24.557 |
| 34 | 20250217 | 24.623 |
| 35 | 20250218 | 24.941 |
| 36 | 20250219 | 25.217 |
| 37 | 20250220 | 25.397 |
| 38 | 20250221 | 25.59 |
| 39 | 20250224 | 25.841 |
| 40 | 20250225 | 26.065 |
| 41 | 20250226 | 26.251 |
| 42 | 20250227 | 26.441 |
| 43 | 20250228 | 26.594 |
| 44 | 20250303 | 26.832 |
| 45 | 20250304 | 26.86 |
| 46 | 20250305 | 26.879 |
| 47 | 20250306 | 26.909 |
| 48 | 20250307 | 26.911 |
| 49 | 20250310 | 26.842 |
| 50 | 20250311 | 26.905 |
| 51 | 20250312 | 26.983 |
| 52 | 20250313 | 26.937 |
| 53 | 20250314 | 26.961 |
| 54 | 20250317 | 26.9 |
| 55 | 20250318 | 26.787 |
| 56 | 20250319 | 26.668 |
| 57 | 20250320 | 26.544 |
| 58 | 20250321 | 26.366 |
| 59 | 20250324 | 26.184 |
| 60 | 20250325 | 25.978 |
| 61 | 20250326 | 25.791 |
| 62 | 20250327 | 25.697 |
| 63 | 20250328 | 25.526 |
| 64 | 20250331 | 25.318 |
| 65 | 20250401 | 25.143 |
| 66 | 20250402 | 25.008 |
| 67 | 20250403 | 24.941 |
| 68 | 20250407 | 24.715 |
| 69 | 20250408 | 24.54 |
| 70 | 20250409 | 24.532 |
| 71 | 20250410 | 24.555 |
| 72 | 20250411 | 24.569 |
| 73 | 20250414 | 24.695 |
| 74 | 20250415 | 24.94 |
| 75 | 20250416 | 25.113 |
| 76 | 20250417 | 25.24 |
| 77 | 20250418 | 25.349 |
| 78 | 20250421 | 25.713 |
| 79 | 20250422 | 26.103 |
| 80 | 20250423 | 26.44 |
| 81 | 20250424 | 26.723 |
| 82 | 20250425 | 26.991 |
| 83 | 20250428 | 27.246 |
| 84 | 20250429 | 27.472 |
| 85 | 20250430 | 27.672 |
| 86 | 20250506 | 27.943 |
| 87 | 20250507 | 28.226 |
| 88 | 20250508 | 28.568 |
| 89 | 20250509 | 28.722 |
| 90 | 20250512 | 28.803 |
| 91 | 20250513 | 28.813 |
| 92 | 20250514 | 28.773 |
| 93 | 20250515 | 28.678 |
| 94 | 20250516 | 28.545 |
| 95 | 20250519 | 28.542 |
| 96 | 20250520 | 28.513 |
| 97 | 20250521 | 28.469 |
| 98 | 20250522 | 28.315 |
| 99 | 20250523 | 28.226 |
| 100 | 20250526 | 28.097 |
| 101 | 20250527 | 28.047 |
| 102 | 20250528 | 28.011 |
| 103 | 20250529 | 28.018 |
| 104 | 20250530 | 28.147 |
| 105 | 20250603 | 28.294 |
| 106 | 20250604 | 28.389 |
| 107 | 20250605 | 28.387 |
| 108 | 20250606 | 28.629 |
| 109 | 20250609 | 29.036 |
| 110 | 20250610 | 29.359 |
| 111 | 20250611 | 29.704 |
| 112 | 20250612 | 30.17 |
| 113 | 20250613 | 30.639 |
| 114 | 20250616 | 31.277 |
| 115 | 20250617 | 31.984 |
| 116 | 20250618 | 32.358 |
| 117 | 20250619 | 32.642 |
| 118 | 20250620 | 32.807 |
| 119 | 20250623 | 32.956 |
| 120 | 20250624 | 33.223 |
| 121 | 20250625 | 33.485 |
| 122 | 20250626 | 33.646 |
| 123 | 20250627 | 33.792 |
| 124 | 20250630 | 33.526 |
| 125 | 20250701 | 33.14 |
| 126 | 20250702 | 33.143 |
| 127 | 20250703 | 33.207 |
| 128 | 20250704 | 33.307 |
| 129 | 20250707 | 33.495 |
| 130 | 20250708 | 33.647 |
| 131 | 20250709 | 33.73 |
| 132 | 20250710 | 34.068 |
| 133 | 20250711 | 34.504 |
| 134 | 20250714 | 35.146 |
| 135 | 20250715 | 35.854 |
| 136 | 20250716 | 36.345 |
| 137 | 20250717 | 37.092 |
| 138 | 20250718 | 37.591 |
| 139 | 20250721 | 38.281 |
| 140 | 20250722 | 39.375 |
| 141 | 20250723 | 40.99 |
| 142 | 20250724 | 42.915 |
| 143 | 20250725 | 44.481 |
| 144 | 20250728 | 45.492 |
| 145 | 20250729 | 46.845 |
| 146 | 20250730 | 48.297 |
| 147 | 20250731 | 49.33 |
| 148 | 20250801 | 50.125 |
| 149 | 20250804 | 50.529 |
| 150 | 20250805 | 50.56 |
| 151 | 20250806 | 50.029 |
| 152 | 20250807 | 48.915 |
| 153 | 20250808 | 48.252 |
| 154 | 20250811 | 47.992 |
| 155 | 20250812 | 47.197 |
| 156 | 20250813 | 46.482 |
| 157 | 20250814 | 45.89 |
| 158 | 20250815 | 45.686 |
| 159 | 20250818 | 45.588 |
| 160 | 20250819 | 45.456 |
| 161 | 20250820 | 45.352 |
| 162 | 20250821 | 45.285 |
| 163 | 20250822 | 44.946 |
| 164 | 20250825 | 44.672 |
| 165 | 20250826 | 44.441 |
| 166 | 20250827 | 44.096 |
| 167 | 20250828 | 43.898 |
| 168 | 20250829 | 43.699 |
| 169 | 20250901 | 43.439 |
| 170 | 20250902 | 43.051 |
| 171 | 20250903 | 42.671 |
| 172 | 20250904 | 42.296 |
| 173 | 20250905 | 42.0 |
| 174 | 20250908 | 41.71 |
| 175 | 20250909 | 41.392 |
| 176 | 20250910 | 41.233 |
| 177 | 20250911 | 41.063 |
| 178 | 20250912 | 40.888 |
| 179 | 20250915 | 40.619 |
| 180 | 20250916 | 40.472 |
| 181 | 20250917 | 40.402 |
| 182 | 20250918 | 40.339 |
| 183 | 20250919 | 40.464 |
| 184 | 20250922 | 40.558 |
| 185 | 20250923 | 40.506 |
| 186 | 20250924 | 40.328 |
| 187 | 20250925 | 40.065 |
| 188 | 20250926 | 39.818 |
| 189 | 20250929 | 39.619 |
| 190 | 20250930 | 39.442 |
| 191 | 20251009 | 39.248 |
| 192 | 20251010 | 39.203 |
| 193 | 20251013 | 38.957 |
| 194 | 20251014 | 38.718 |
| 195 | 20251015 | 38.753 |
| 196 | 20251016 | 38.769 |
| 197 | 20251017 | 38.77 |
| 198 | 20251020 | 38.781 |
| 199 | 20251021 | 38.874 |
| 200 | 20251022 | 38.967 |
| 201 | 20251023 | 38.929 |
| 202 | 20251024 | 38.721 |
| 203 | 20251027 | 38.526 |
| 204 | 20251028 | 38.306 |
| 205 | 20251029 | 38.035 |
| 206 | 20251030 | 37.846 |
| 207 | 20251031 | 37.827 |
| 208 | 20251103 | 37.741 |
| 209 | 20251104 | 37.543 |
| 210 | 20251105 | 37.332 |
| 211 | 20251106 | 37.236 |
| 212 | 20251107 | 37.188 |
| 213 | 20251110 | 37.187 |
| 214 | 20251111 | 37.279 |
| 215 | 20251112 | 37.284 |
| 216 | 20251113 | 37.372 |
| 217 | 20251114 | 37.37 |
| 218 | 20251117 | 37.467 |
| 219 | 20251118 | 37.476 |
| 220 | 20251119 | 37.347 |
| 221 | 20251120 | 37.23 |
| 222 | 20251121 | 36.947 |
| 223 | 20251124 | 36.671 |
| 224 | 20251125 | 36.372 |
| 225 | 20251126 | 36.163 |
| 226 | 20251127 | 35.887 |
| 227 | 20251128 | 35.645 |
| 228 | 20251201 | 35.367 |
| 229 | 20251202 | 35.181 |
| 230 | 20251203 | 35.068 |
| 231 | 20251204 | 34.919 |
| 232 | 20251205 | 34.986 |
| 233 | 20251208 | 35.012 |
| 234 | 20251209 | 34.975 |
| 235 | 20251210 | 35.001 |
| 236 | 20251211 | 34.976 |
| 237 | 20251212 | 34.935 |
| 238 | 20251215 | 35.008 |
| 239 | 20251216 | 35.046 |
| 240 | 20251217 | 35.227 |
| 241 | 20251218 | 35.407 |
| 242 | 20251219 | 35.554 |
| 243 | 20251222 | 35.791 |
| 244 | 20251223 | 36.144 |
| 245 | 20251224 | 36.771 |
| 246 | 20251225 | 37.27 |
| 247 | 20251226 | 37.615 |
| 248 | 20251229 | 37.81 |
| 249 | 20251230 | 37.999 |
| 250 | 20251231 | 38.101 |
| 251 | 20260105 | 38.214 |
| 252 | 20260106 | 38.409 |
| 253 | 20260107 | 38.456 |
| 254 | 20260108 | 38.457 |
| 255 | 20260109 | 38.157 |
| 256 | 20260112 | 38.042 |
| 257 | 20260113 | 38.003 |
| 258 | 20260114 | 37.934 |
| 259 | 20260115 | 37.93 |
| 260 | 20260116 | 37.942 |
| 261 | 20260119 | 37.982 |
| 262 | 20260120 | 37.856 |
| 263 | 20260121 | 37.793 |
| 264 | 20260122 | 37.678 |
| 265 | 20260123 | 37.553 |
| 266 | 20260126 | 37.331 |
| 267 | 20260127 | 37.125 |
| 268 | 20260128 | 36.921 |
| 269 | 20260129 | 36.689 |
| 270 | 20260130 | 36.433 |
| 271 | 20260202 | 36.079 |
| 272 | 20260203 | 35.807 |
| 273 | 20260204 | 35.529 |
| 274 | 20260205 | 35.276 |
| 275 | 20260206 | 35.148 |
| 276 | 20260209 | 35.112 |
| 277 | 20260210 | 35.248 |
| 278 | 20260211 | 35.396 |
| 279 | 20260212 | 35.51 |
| 280 | 20260213 | 35.554 |
| 281 | 20260224 | 35.756 |
| 282 | 20260225 | 35.982 |
| 283 | 20260226 | 36.17 |
| 284 | 20260227 | 36.365 |
| 285 | 20260302 | 36.372 |
| 286 | 20260303 | 36.298 |
| 287 | 20260304 | 36.1 |
| 288 | 20260305 | 35.973 |
| 289 | 20260306 | 35.98 |
| 290 | 20260309 | 36.007 |
| 291 | 20260310 | 36.015 |
| 292 | 20260311 | 35.939 |
| 293 | 20260312 | 35.814 |
| 294 | 20260313 | 35.72 |
| 295 | 20260316 | 35.577 |
| 296 | 20260317 | 35.512 |
| 297 | 20260318 | 35.437 |
| 298 | 20260319 | 35.195 |
| 299 | 20260320 | 34.762 |
| 300 | 20260323 | 34.188 |
| 301 | 20260324 | 33.676 |
| 302 | 20260325 | 33.263 |
| 303 | 20260326 | 32.903 |
| 304 | 20260327 | 32.537 |
| 305 | 20260330 | 32.316 |
| 306 | 20260331 | 32.149 |
| 307 | 20260401 | 32.097 |
| 308 | 20260402 | 32.163 |
| 309 | 20260403 | 32.253 |
| 310 | 20260407 | 32.524 |
| 311 | 20260408 | 32.771 |
| 312 | 20260409 | 32.848 |
| 313 | 20260410 | 32.939 |
| 314 | 20260413 | 32.934 |
| 315 | 20260414 | 32.881 |
| 316 | 20260415 | 32.808 |
| 317 | 20260416 | 32.672 |
| 318 | 20260417 | 32.532 |
| 319 | 20260420 | 32.491 |
| 320 | 20260421 | 32.435 |
| 321 | 20260422 | 32.299 |
| 322 | 20260423 | 32.213 |
| 323 | 20260424 | 32.136 |
| 324 | 20260427 | 32.151 |
| 325 | 20260428 | 32.021 |
| 326 | 20260429 | 31.866 |
| 327 | 20260430 | 31.612 |
| 328 | 20260506 | 31.383 |
| 329 | 20260507 | 31.254 |
| 330 | 20260508 | 31.334 |
| 331 | 20260511 | 31.385 |
| 332 | 20260512 | 31.501 |
| 333 | 20260513 | 31.59 |
| 334 | 20260514 | 31.552 |
| 335 | 20260515 | 31.649 |
| 336 | 20260518 | 31.695 |
| 337 | 20260519 | 31.821 |
| 338 | 20260520 | 31.86 |
| 339 | 20260521 | 31.725 |
| 340 | 20260522 | 31.454 |
| 341 | 20260525 | 31.222 |
| 342 | 20260526 | 30.994 |
| 343 | 20260527 | 30.696 |
| 344 | 20260528 | 30.43 |
| 345 | 20260529 | 30.092 |
| 346 | 20260601 | 29.828 |
| 347 | 20260602 | 29.471 |
| 348 | 20260603 | 29.158 |
| 349 | 20260604 | 28.903 |
| 350 | 20260605 | 28.661 |
| 351 | 20260608 | 28.284 |
| 352 | 20260609 | 27.838 |
| 353 | 20260610 | 27.409 |
| 354 | 20260611 | 27.044 |
| 355 | 20260612 | 26.824 |
| 356 | 20260615 | 26.596 |
| 357 | 20260616 | 26.429 |
| 358 | 20260617 | 26.211 |
| 359 | 20260618 | 26.06 |
| 360 | 20260622 | 26.027 |
| 361 | 20260623 | 26.003 |
| 362 | 20260624 | 26.012 |
| 363 | 20260625 | 25.979 |
| 364 | 20260626 | 25.834 |
| 365 | 20260629 | 25.595 |
| 366 | 20260630 | 25.406 |
| 367 | 20260701 | 25.238 |
| 368 | 20260702 | 25.157 |
| 369 | 20260703 | 25.052 |
| 370 | 20260706 | 24.731 |
| 371 | 20260707 | 24.439 |
| 372 | 20260708 | 24.112 |
| 373 | 20260709 | 23.868 |
| 374 | 20260710 | 23.76 |
| 375 | 20260713 | 23.664 |
| 376 | 20260714 | 23.666 |
| 377 | 20260715 | 23.696 |
| 378 | 20260716 | 23.753 |
| 379 | 20260717 | 23.777 |
| 380 | 20260720 | 23.712 |
| 381 | 20260721 | 23.736 |
| 382 | 20260722 | 23.833 |
| 383 | 20260723 | 24.123 |
| 384 | 20260724 | 24.235 |
| 385 | 20260727 | 24.495 |
| 386 | 20260728 | 24.678 |
| 387 | 20260729 | 25.067 |
| 388 | 20260730 | 25.705 |
| 389 | 20260731 | 26.668 |
| 390 | 20260803 | 28.099 |
| 391 | 20260804 | 29.911 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 28.941 |
| 2 | 20250108 | 28.652 |
| 3 | 20250109 | 28.2955 |
| 4 | 20250110 | 27.8575 |
| 5 | 20250113 | 27.46 |
| 6 | 20250114 | 27.1225 |
| 7 | 20250115 | 26.806 |
| 8 | 20250116 | 26.478 |
| 9 | 20250117 | 26.0985 |
| 10 | 20250120 | 25.749 |
| 11 | 20250121 | 25.3345 |
| 12 | 20250122 | 24.782 |
| 13 | 20250123 | 24.387 |
| 14 | 20250124 | 24.163 |
| 15 | 20250127 | 24.0075 |
| 16 | 20250205 | 23.913 |
| 17 | 20250206 | 23.9245 |
| 18 | 20250207 | 23.8895 |
| 19 | 20250210 | 23.952 |
| 20 | 20250211 | 24.009 |
| 21 | 20250212 | 23.997 |
| 22 | 20250213 | 24.0085 |
| 23 | 20250214 | 24.0255 |
| 24 | 20250217 | 24.1135 |
| 25 | 20250218 | 24.328 |
| 26 | 20250219 | 24.504 |
| 27 | 20250220 | 24.6985 |
| 28 | 20250221 | 24.8785 |
| 29 | 20250224 | 25.0785 |
| 30 | 20250225 | 25.1945 |
| 31 | 20250226 | 25.312 |
| 32 | 20250227 | 25.4495 |
| 33 | 20250228 | 25.5755 |
| 34 | 20250303 | 25.7275 |
| 35 | 20250304 | 25.9005 |
| 36 | 20250305 | 26.048 |
| 37 | 20250306 | 26.153 |
| 38 | 20250307 | 26.2505 |
| 39 | 20250310 | 26.3415 |
| 40 | 20250311 | 26.485 |
| 41 | 20250312 | 26.617 |
| 42 | 20250313 | 26.689 |
| 43 | 20250314 | 26.7775 |
| 44 | 20250317 | 26.866 |
| 45 | 20250318 | 26.8235 |
| 46 | 20250319 | 26.7735 |
| 47 | 20250320 | 26.7265 |
| 48 | 20250321 | 26.6385 |
| 49 | 20250324 | 26.513 |
| 50 | 20250325 | 26.4415 |
| 51 | 20250326 | 26.387 |
| 52 | 20250327 | 26.317 |
| 53 | 20250328 | 26.2435 |
| 54 | 20250331 | 26.109 |
| 55 | 20250401 | 25.965 |
| 56 | 20250402 | 25.838 |
| 57 | 20250403 | 25.7425 |
| 58 | 20250407 | 25.5405 |
| 59 | 20250408 | 25.362 |
| 60 | 20250409 | 25.255 |
| 61 | 20250410 | 25.173 |
| 62 | 20250411 | 25.133 |
| 63 | 20250414 | 25.1105 |
| 64 | 20250415 | 25.129 |
| 65 | 20250416 | 25.128 |
| 66 | 20250417 | 25.124 |
| 67 | 20250418 | 25.145 |
| 68 | 20250421 | 25.214 |
| 69 | 20250422 | 25.3215 |
| 70 | 20250423 | 25.486 |
| 71 | 20250424 | 25.639 |
| 72 | 20250425 | 25.78 |
| 73 | 20250428 | 25.9705 |
| 74 | 20250429 | 26.206 |
| 75 | 20250430 | 26.3925 |
| 76 | 20250506 | 26.5915 |
| 77 | 20250507 | 26.7875 |
| 78 | 20250508 | 27.1405 |
| 79 | 20250509 | 27.4125 |
| 80 | 20250512 | 27.6215 |
| 81 | 20250513 | 27.768 |
| 82 | 20250514 | 27.882 |
| 83 | 20250515 | 27.962 |
| 84 | 20250516 | 28.0085 |
| 85 | 20250519 | 28.107 |
| 86 | 20250520 | 28.228 |
| 87 | 20250521 | 28.3475 |
| 88 | 20250522 | 28.4415 |
| 89 | 20250523 | 28.474 |
| 90 | 20250526 | 28.45 |
| 91 | 20250527 | 28.43 |
| 92 | 20250528 | 28.392 |
| 93 | 20250529 | 28.348 |
| 94 | 20250530 | 28.346 |
| 95 | 20250603 | 28.418 |
| 96 | 20250604 | 28.451 |
| 97 | 20250605 | 28.428 |
| 98 | 20250606 | 28.472 |
| 99 | 20250609 | 28.631 |
| 100 | 20250610 | 28.728 |
| 101 | 20250611 | 28.8755 |
| 102 | 20250612 | 29.0905 |
| 103 | 20250613 | 29.3285 |
| 104 | 20250616 | 29.712 |
| 105 | 20250617 | 30.139 |
| 106 | 20250618 | 30.3735 |
| 107 | 20250619 | 30.5145 |
| 108 | 20250620 | 30.718 |
| 109 | 20250623 | 30.996 |
| 110 | 20250624 | 31.291 |
| 111 | 20250625 | 31.5945 |
| 112 | 20250626 | 31.908 |
| 113 | 20250627 | 32.2155 |
| 114 | 20250630 | 32.4015 |
| 115 | 20250701 | 32.562 |
| 116 | 20250702 | 32.7505 |
| 117 | 20250703 | 32.9245 |
| 118 | 20250704 | 33.057 |
| 119 | 20250707 | 33.2255 |
| 120 | 20250708 | 33.435 |
| 121 | 20250709 | 33.6075 |
| 122 | 20250710 | 33.857 |
| 123 | 20250711 | 34.148 |
| 124 | 20250714 | 34.336 |
| 125 | 20250715 | 34.497 |
| 126 | 20250716 | 34.744 |
| 127 | 20250717 | 35.1495 |
| 128 | 20250718 | 35.449 |
| 129 | 20250721 | 35.888 |
| 130 | 20250722 | 36.511 |
| 131 | 20250723 | 37.36 |
| 132 | 20250724 | 38.4915 |
| 133 | 20250725 | 39.4925 |
| 134 | 20250728 | 40.319 |
| 135 | 20250729 | 41.3495 |
| 136 | 20250730 | 42.321 |
| 137 | 20250731 | 43.211 |
| 138 | 20250801 | 43.858 |
| 139 | 20250804 | 44.405 |
| 140 | 20250805 | 44.9675 |
| 141 | 20250806 | 45.5095 |
| 142 | 20250807 | 45.915 |
| 143 | 20250808 | 46.3665 |
| 144 | 20250811 | 46.742 |
| 145 | 20250812 | 47.021 |
| 146 | 20250813 | 47.3895 |
| 147 | 20250814 | 47.61 |
| 148 | 20250815 | 47.9055 |
| 149 | 20250818 | 48.0585 |
| 150 | 20250819 | 48.008 |
| 151 | 20250820 | 47.6905 |
| 152 | 20250821 | 47.1 |
| 153 | 20250822 | 46.599 |
| 154 | 20250825 | 46.332 |
| 155 | 20250826 | 45.819 |
| 156 | 20250827 | 45.289 |
| 157 | 20250828 | 44.894 |
| 158 | 20250829 | 44.6925 |
| 159 | 20250901 | 44.5135 |
| 160 | 20250902 | 44.2535 |
| 161 | 20250903 | 44.0115 |
| 162 | 20250904 | 43.7905 |
| 163 | 20250905 | 43.473 |
| 164 | 20250908 | 43.191 |
| 165 | 20250909 | 42.9165 |
| 166 | 20250910 | 42.6645 |
| 167 | 20250911 | 42.4805 |
| 168 | 20250912 | 42.2935 |
| 169 | 20250915 | 42.029 |
| 170 | 20250916 | 41.7615 |
| 171 | 20250917 | 41.5365 |
| 172 | 20250918 | 41.3175 |
| 173 | 20250919 | 41.232 |
| 174 | 20250922 | 41.134 |
| 175 | 20250923 | 40.949 |
| 176 | 20250924 | 40.7805 |
| 177 | 20250925 | 40.564 |
| 178 | 20250926 | 40.353 |
| 179 | 20250929 | 40.119 |
| 180 | 20250930 | 39.957 |
| 181 | 20251009 | 39.825 |
| 182 | 20251010 | 39.771 |
| 183 | 20251013 | 39.7105 |
| 184 | 20251014 | 39.638 |
| 185 | 20251015 | 39.6295 |
| 186 | 20251016 | 39.5485 |
| 187 | 20251017 | 39.4175 |
| 188 | 20251020 | 39.2995 |
| 189 | 20251021 | 39.2465 |
| 190 | 20251022 | 39.2045 |
| 191 | 20251023 | 39.0885 |
| 192 | 20251024 | 38.962 |
| 193 | 20251027 | 38.7415 |
| 194 | 20251028 | 38.512 |
| 195 | 20251029 | 38.394 |
| 196 | 20251030 | 38.3075 |
| 197 | 20251031 | 38.2985 |
| 198 | 20251103 | 38.261 |
| 199 | 20251104 | 38.2085 |
| 200 | 20251105 | 38.1495 |
| 201 | 20251106 | 38.0825 |
| 202 | 20251107 | 37.9545 |
| 203 | 20251110 | 37.8565 |
| 204 | 20251111 | 37.7925 |
| 205 | 20251112 | 37.6595 |
| 206 | 20251113 | 37.609 |
| 207 | 20251114 | 37.5985 |
| 208 | 20251117 | 37.604 |
| 209 | 20251118 | 37.5095 |
| 210 | 20251119 | 37.3395 |
| 211 | 20251120 | 37.233 |
| 212 | 20251121 | 37.0675 |
| 213 | 20251124 | 36.929 |
| 214 | 20251125 | 36.8255 |
| 215 | 20251126 | 36.7235 |
| 216 | 20251127 | 36.6295 |
| 217 | 20251128 | 36.5075 |
| 218 | 20251201 | 36.417 |
| 219 | 20251202 | 36.3285 |
| 220 | 20251203 | 36.2075 |
| 221 | 20251204 | 36.0745 |
| 222 | 20251205 | 35.9665 |
| 223 | 20251208 | 35.8415 |
| 224 | 20251209 | 35.6735 |
| 225 | 20251210 | 35.582 |
| 226 | 20251211 | 35.4315 |
| 227 | 20251212 | 35.29 |
| 228 | 20251215 | 35.1875 |
| 229 | 20251216 | 35.1135 |
| 230 | 20251217 | 35.1475 |
| 231 | 20251218 | 35.163 |
| 232 | 20251219 | 35.27 |
| 233 | 20251222 | 35.4015 |
| 234 | 20251223 | 35.5595 |
| 235 | 20251224 | 35.886 |
| 236 | 20251225 | 36.123 |
| 237 | 20251226 | 36.275 |
| 238 | 20251229 | 36.409 |
| 239 | 20251230 | 36.5225 |
| 240 | 20251231 | 36.664 |
| 241 | 20260105 | 36.8105 |
| 242 | 20260106 | 36.9815 |
| 243 | 20260107 | 37.1235 |
| 244 | 20260108 | 37.3005 |
| 245 | 20260109 | 37.464 |
| 246 | 20260112 | 37.656 |
| 247 | 20260113 | 37.809 |
| 248 | 20260114 | 37.872 |
| 249 | 20260115 | 37.9645 |
| 250 | 20260116 | 38.0215 |
| 251 | 20260119 | 38.098 |
| 252 | 20260120 | 38.1325 |
| 253 | 20260121 | 38.1245 |
| 254 | 20260122 | 38.0675 |
| 255 | 20260123 | 37.855 |
| 256 | 20260126 | 37.6865 |
| 257 | 20260127 | 37.564 |
| 258 | 20260128 | 37.4275 |
| 259 | 20260129 | 37.3095 |
| 260 | 20260130 | 37.1875 |
| 261 | 20260202 | 37.0305 |
| 262 | 20260203 | 36.8315 |
| 263 | 20260204 | 36.661 |
| 264 | 20260205 | 36.477 |
| 265 | 20260206 | 36.3505 |
| 266 | 20260209 | 36.2215 |
| 267 | 20260210 | 36.1865 |
| 268 | 20260211 | 36.1585 |
| 269 | 20260212 | 36.0995 |
| 270 | 20260213 | 35.9935 |
| 271 | 20260224 | 35.9175 |
| 272 | 20260225 | 35.8945 |
| 273 | 20260226 | 35.8495 |
| 274 | 20260227 | 35.8205 |
| 275 | 20260302 | 35.76 |
| 276 | 20260303 | 35.705 |
| 277 | 20260304 | 35.674 |
| 278 | 20260305 | 35.6845 |
| 279 | 20260306 | 35.745 |
| 280 | 20260309 | 35.7805 |
| 281 | 20260310 | 35.8855 |
| 282 | 20260311 | 35.9605 |
| 283 | 20260312 | 35.992 |
| 284 | 20260313 | 36.0425 |
| 285 | 20260316 | 35.9745 |
| 286 | 20260317 | 35.905 |
| 287 | 20260318 | 35.7685 |
| 288 | 20260319 | 35.584 |
| 289 | 20260320 | 35.371 |
| 290 | 20260323 | 35.0975 |
| 291 | 20260324 | 34.8455 |
| 292 | 20260325 | 34.601 |
| 293 | 20260326 | 34.3585 |
| 294 | 20260327 | 34.1285 |
| 295 | 20260330 | 33.9465 |
| 296 | 20260331 | 33.8305 |
| 297 | 20260401 | 33.767 |
| 298 | 20260402 | 33.679 |
| 299 | 20260403 | 33.5075 |
| 300 | 20260407 | 33.356 |
| 301 | 20260408 | 33.2235 |
| 302 | 20260409 | 33.0555 |
| 303 | 20260410 | 32.921 |
| 304 | 20260413 | 32.7355 |
| 305 | 20260414 | 32.5985 |
| 306 | 20260415 | 32.4785 |
| 307 | 20260416 | 32.3845 |
| 308 | 20260417 | 32.3475 |
| 309 | 20260420 | 32.372 |
| 310 | 20260421 | 32.4795 |
| 311 | 20260422 | 32.535 |
| 312 | 20260423 | 32.5305 |
| 313 | 20260424 | 32.5375 |
| 314 | 20260427 | 32.5425 |
| 315 | 20260428 | 32.451 |
| 316 | 20260429 | 32.337 |
| 317 | 20260430 | 32.142 |
| 318 | 20260506 | 31.9575 |
| 319 | 20260507 | 31.8725 |
| 320 | 20260508 | 31.8845 |
| 321 | 20260511 | 31.842 |
| 322 | 20260512 | 31.857 |
| 323 | 20260513 | 31.863 |
| 324 | 20260514 | 31.8515 |
| 325 | 20260515 | 31.835 |
| 326 | 20260518 | 31.7805 |
| 327 | 20260519 | 31.7165 |
| 328 | 20260520 | 31.6215 |
| 329 | 20260521 | 31.4895 |
| 330 | 20260522 | 31.394 |
| 331 | 20260525 | 31.3035 |
| 332 | 20260526 | 31.2475 |
| 333 | 20260527 | 31.143 |
| 334 | 20260528 | 30.991 |
| 335 | 20260529 | 30.8705 |
| 336 | 20260601 | 30.7615 |
| 337 | 20260602 | 30.646 |
| 338 | 20260603 | 30.509 |
| 339 | 20260604 | 30.314 |
| 340 | 20260605 | 30.0575 |
| 341 | 20260608 | 29.753 |
| 342 | 20260609 | 29.416 |
| 343 | 20260610 | 29.0525 |
| 344 | 20260611 | 28.737 |
| 345 | 20260612 | 28.458 |
| 346 | 20260615 | 28.212 |
| 347 | 20260616 | 27.95 |
| 348 | 20260617 | 27.6845 |
| 349 | 20260618 | 27.4815 |
| 350 | 20260622 | 27.344 |
| 351 | 20260623 | 27.1435 |
| 352 | 20260624 | 26.925 |
| 353 | 20260625 | 26.694 |
| 354 | 20260626 | 26.439 |
| 355 | 20260629 | 26.2095 |
| 356 | 20260630 | 26.001 |
| 357 | 20260701 | 25.8335 |
| 358 | 20260702 | 25.684 |
| 359 | 20260703 | 25.556 |
| 360 | 20260706 | 25.379 |
| 361 | 20260707 | 25.221 |
| 362 | 20260708 | 25.062 |
| 363 | 20260709 | 24.9235 |
| 364 | 20260710 | 24.797 |
| 365 | 20260713 | 24.6295 |
| 366 | 20260714 | 24.536 |
| 367 | 20260715 | 24.467 |
| 368 | 20260716 | 24.455 |
| 369 | 20260717 | 24.4145 |
| 370 | 20260720 | 24.2215 |
| 371 | 20260721 | 24.0875 |
| 372 | 20260722 | 23.9725 |
| 373 | 20260723 | 23.9955 |
| 374 | 20260724 | 23.9975 |
| 375 | 20260727 | 24.0795 |
| 376 | 20260728 | 24.172 |
| 377 | 20260729 | 24.3815 |
| 378 | 20260730 | 24.729 |
| 379 | 20260731 | 25.2225 |
| 380 | 20260803 | 25.9055 |
| 381 | 20260804 | 26.8235 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 26.5183 |
| 2 | 20250313 | 26.4498 |
| 3 | 20250314 | 26.3662 |
| 4 | 20250317 | 26.279 |
| 5 | 20250318 | 26.2038 |
| 6 | 20250319 | 26.1333 |
| 7 | 20250320 | 26.077 |
| 8 | 20250321 | 25.9983 |
| 9 | 20250324 | 25.8967 |
| 10 | 20250325 | 25.795 |
| 11 | 20250326 | 25.6778 |
| 12 | 20250327 | 25.5162 |
| 13 | 20250328 | 25.402 |
| 14 | 20250331 | 25.3332 |
| 15 | 20250401 | 25.291 |
| 16 | 20250402 | 25.2663 |
| 17 | 20250403 | 25.2733 |
| 18 | 20250407 | 25.2268 |
| 19 | 20250408 | 25.2185 |
| 20 | 20250409 | 25.2497 |
| 21 | 20250410 | 25.2623 |
| 22 | 20250411 | 25.2768 |
| 23 | 20250414 | 25.3045 |
| 24 | 20250415 | 25.3695 |
| 25 | 20250416 | 25.4265 |
| 26 | 20250417 | 25.4672 |
| 27 | 20250418 | 25.5233 |
| 28 | 20250421 | 25.577 |
| 29 | 20250422 | 25.6377 |
| 30 | 20250423 | 25.7073 |
| 31 | 20250424 | 25.7793 |
| 32 | 20250425 | 25.8488 |
| 33 | 20250428 | 25.9298 |
| 34 | 20250429 | 26.0142 |
| 35 | 20250430 | 26.086 |
| 36 | 20250506 | 26.1592 |
| 37 | 20250507 | 26.2277 |
| 38 | 20250508 | 26.3105 |
| 39 | 20250509 | 26.372 |
| 40 | 20250512 | 26.4538 |
| 41 | 20250513 | 26.5193 |
| 42 | 20250514 | 26.568 |
| 43 | 20250515 | 26.6167 |
| 44 | 20250516 | 26.6678 |
| 45 | 20250519 | 26.6862 |
| 46 | 20250520 | 26.7085 |
| 47 | 20250521 | 26.7397 |
| 48 | 20250522 | 26.7647 |
| 49 | 20250523 | 26.7695 |
| 50 | 20250526 | 26.7925 |
| 51 | 20250527 | 26.8187 |
| 52 | 20250528 | 26.8297 |
| 53 | 20250529 | 26.854 |
| 54 | 20250530 | 26.887 |
| 55 | 20250603 | 26.9252 |
| 56 | 20250604 | 26.9602 |
| 57 | 20250605 | 26.986 |
| 58 | 20250606 | 27.051 |
| 59 | 20250609 | 27.1352 |
| 60 | 20250610 | 27.2015 |
| 61 | 20250611 | 27.2722 |
| 62 | 20250612 | 27.3685 |
| 63 | 20250613 | 27.467 |
| 64 | 20250616 | 27.6165 |
| 65 | 20250617 | 27.7913 |
| 66 | 20250618 | 27.9085 |
| 67 | 20250619 | 28.0023 |
| 68 | 20250620 | 28.1245 |
| 69 | 20250623 | 28.2638 |
| 70 | 20250624 | 28.409 |
| 71 | 20250625 | 28.5545 |
| 72 | 20250626 | 28.6933 |
| 73 | 20250627 | 28.8447 |
| 74 | 20250630 | 28.9845 |
| 75 | 20250701 | 29.1242 |
| 76 | 20250702 | 29.2643 |
| 77 | 20250703 | 29.38 |
| 78 | 20250704 | 29.5565 |
| 79 | 20250707 | 29.7563 |
| 80 | 20250708 | 29.9282 |
| 81 | 20250709 | 30.0837 |
| 82 | 20250710 | 30.2765 |
| 83 | 20250711 | 30.4795 |
| 84 | 20250714 | 30.6855 |
| 85 | 20250715 | 30.9143 |
| 86 | 20250716 | 31.1152 |
| 87 | 20250717 | 31.3372 |
| 88 | 20250718 | 31.5362 |
| 89 | 20250721 | 31.786 |
| 90 | 20250722 | 32.084 |
| 91 | 20250723 | 32.4615 |
| 92 | 20250724 | 32.9305 |
| 93 | 20250725 | 33.352 |
| 94 | 20250728 | 33.6888 |
| 95 | 20250729 | 34.1098 |
| 96 | 20250730 | 34.5075 |
| 97 | 20250731 | 34.8545 |
| 98 | 20250801 | 35.129 |
| 99 | 20250804 | 35.4205 |
| 100 | 20250805 | 35.7102 |
| 101 | 20250806 | 35.9975 |
| 102 | 20250807 | 36.2875 |
| 103 | 20250808 | 36.6143 |
| 104 | 20250811 | 36.93 |
| 105 | 20250812 | 37.219 |
| 106 | 20250813 | 37.5023 |
| 107 | 20250814 | 37.758 |
| 108 | 20250815 | 38.0242 |
| 109 | 20250818 | 38.3142 |
| 110 | 20250819 | 38.6033 |
| 111 | 20250820 | 38.8817 |
| 112 | 20250821 | 39.1665 |
| 113 | 20250822 | 39.4357 |
| 114 | 20250825 | 39.6842 |
| 115 | 20250826 | 39.9102 |
| 116 | 20250827 | 40.1202 |
| 117 | 20250828 | 40.3432 |
| 118 | 20250829 | 40.5358 |
| 119 | 20250901 | 40.7147 |
| 120 | 20250902 | 40.8853 |
| 121 | 20250903 | 41.0428 |
| 122 | 20250904 | 41.1875 |
| 123 | 20250905 | 41.3292 |
| 124 | 20250908 | 41.423 |
| 125 | 20250909 | 41.4782 |
| 126 | 20250910 | 41.5993 |
| 127 | 20250911 | 41.7467 |
| 128 | 20250912 | 41.8827 |
| 129 | 20250915 | 41.9918 |
| 130 | 20250916 | 42.0935 |
| 131 | 20250917 | 42.1957 |
| 132 | 20250918 | 42.303 |
| 133 | 20250919 | 42.4412 |
| 134 | 20250922 | 42.595 |
| 135 | 20250923 | 42.7058 |
| 136 | 20250924 | 42.7968 |
| 137 | 20250925 | 42.8897 |
| 138 | 20250926 | 42.9678 |
| 139 | 20250929 | 43.0125 |
| 140 | 20250930 | 43.0593 |
| 141 | 20251009 | 43.1153 |
| 142 | 20251010 | 43.1588 |
| 143 | 20251013 | 43.1833 |
| 144 | 20251014 | 43.1903 |
| 145 | 20251015 | 43.189 |
| 146 | 20251016 | 43.2008 |
| 147 | 20251017 | 43.1693 |
| 148 | 20251020 | 43.1662 |
| 149 | 20251021 | 43.1113 |
| 150 | 20251022 | 42.9913 |
| 151 | 20251023 | 42.7718 |
| 152 | 20251024 | 42.4598 |
| 153 | 20251027 | 42.1908 |
| 154 | 20251028 | 41.9927 |
| 155 | 20251029 | 41.7207 |
| 156 | 20251030 | 41.459 |
| 157 | 20251031 | 41.2522 |
| 158 | 20251103 | 41.1022 |
| 159 | 20251104 | 40.947 |
| 160 | 20251105 | 40.7867 |
| 161 | 20251106 | 40.6397 |
| 162 | 20251107 | 40.5053 |
| 163 | 20251110 | 40.3467 |
| 164 | 20251111 | 40.2072 |
| 165 | 20251112 | 40.0685 |
| 166 | 20251113 | 39.9407 |
| 167 | 20251114 | 39.8322 |
| 168 | 20251117 | 39.7323 |
| 169 | 20251118 | 39.595 |
| 170 | 20251119 | 39.4352 |
| 171 | 20251120 | 39.286 |
| 172 | 20251121 | 39.1157 |
| 173 | 20251124 | 38.9675 |
| 174 | 20251125 | 38.8238 |
| 175 | 20251126 | 38.6888 |
| 176 | 20251127 | 38.5725 |
| 177 | 20251128 | 38.4567 |
| 178 | 20251201 | 38.3437 |
| 179 | 20251202 | 38.2187 |
| 180 | 20251203 | 38.1047 |
| 181 | 20251204 | 37.994 |
| 182 | 20251205 | 37.8973 |
| 183 | 20251208 | 37.8028 |
| 184 | 20251209 | 37.7013 |
| 185 | 20251210 | 37.6237 |
| 186 | 20251211 | 37.5297 |
| 187 | 20251212 | 37.4353 |
| 188 | 20251215 | 37.3637 |
| 189 | 20251216 | 37.2898 |
| 190 | 20251217 | 37.2305 |
| 191 | 20251218 | 37.1615 |
| 192 | 20251219 | 37.0998 |
| 193 | 20251222 | 37.024 |
| 194 | 20251223 | 36.9657 |
| 195 | 20251224 | 37.0012 |
| 196 | 20251225 | 37.02 |
| 197 | 20251226 | 37.027 |
| 198 | 20251229 | 37.029 |
| 199 | 20251230 | 37.0198 |
| 200 | 20251231 | 37.007 |
| 201 | 20260105 | 36.9892 |
| 202 | 20260106 | 36.9675 |
| 203 | 20260107 | 36.9405 |
| 204 | 20260108 | 36.9222 |
| 205 | 20260109 | 36.9018 |
| 206 | 20260112 | 36.8988 |
| 207 | 20260113 | 36.8992 |
| 208 | 20260114 | 36.8878 |
| 209 | 20260115 | 36.8625 |
| 210 | 20260116 | 36.8362 |
| 211 | 20260119 | 36.8313 |
| 212 | 20260120 | 36.8233 |
| 213 | 20260121 | 36.8183 |
| 214 | 20260122 | 36.8175 |
| 215 | 20260123 | 36.8215 |
| 216 | 20260126 | 36.813 |
| 217 | 20260127 | 36.7822 |
| 218 | 20260128 | 36.7512 |
| 219 | 20260129 | 36.7202 |
| 220 | 20260130 | 36.6863 |
| 221 | 20260202 | 36.6385 |
| 222 | 20260203 | 36.5932 |
| 223 | 20260204 | 36.542 |
| 224 | 20260205 | 36.4837 |
| 225 | 20260206 | 36.4655 |
| 226 | 20260209 | 36.4363 |
| 227 | 20260210 | 36.4285 |
| 228 | 20260211 | 36.406 |
| 229 | 20260212 | 36.3925 |
| 230 | 20260213 | 36.3875 |
| 231 | 20260224 | 36.3928 |
| 232 | 20260225 | 36.4323 |
| 233 | 20260226 | 36.4585 |
| 234 | 20260227 | 36.4825 |
| 235 | 20260302 | 36.5003 |
| 236 | 20260303 | 36.5048 |
| 237 | 20260304 | 36.5043 |
| 238 | 20260305 | 36.507 |
| 239 | 20260306 | 36.5257 |
| 240 | 20260309 | 36.544 |
| 241 | 20260310 | 36.5755 |
| 242 | 20260311 | 36.5912 |
| 243 | 20260312 | 36.5922 |
| 244 | 20260313 | 36.6067 |
| 245 | 20260316 | 36.5963 |
| 246 | 20260317 | 36.5942 |
| 247 | 20260318 | 36.588 |
| 248 | 20260319 | 36.5382 |
| 249 | 20260320 | 36.4783 |
| 250 | 20260323 | 36.3708 |
| 251 | 20260324 | 36.287 |
| 252 | 20260325 | 36.2093 |
| 253 | 20260326 | 36.1108 |
| 254 | 20260327 | 36.0055 |
| 255 | 20260330 | 35.8538 |
| 256 | 20260331 | 35.7407 |
| 257 | 20260401 | 35.6683 |
| 258 | 20260402 | 35.597 |
| 259 | 20260403 | 35.5207 |
| 260 | 20260407 | 35.4413 |
| 261 | 20260408 | 35.3798 |
| 262 | 20260409 | 35.2825 |
| 263 | 20260410 | 35.1913 |
| 264 | 20260413 | 35.085 |
| 265 | 20260414 | 34.9745 |
| 266 | 20260415 | 34.8683 |
| 267 | 20260416 | 34.7798 |
| 268 | 20260417 | 34.6967 |
| 269 | 20260420 | 34.6142 |
| 270 | 20260421 | 34.5235 |
| 271 | 20260422 | 34.4327 |
| 272 | 20260423 | 34.342 |
| 273 | 20260424 | 34.2485 |
| 274 | 20260427 | 34.1638 |
| 275 | 20260428 | 34.0525 |
| 276 | 20260429 | 33.9575 |
| 277 | 20260430 | 33.861 |
| 278 | 20260506 | 33.7737 |
| 279 | 20260507 | 33.7083 |
| 280 | 20260508 | 33.6737 |
| 281 | 20260511 | 33.6503 |
| 282 | 20260512 | 33.6243 |
| 283 | 20260513 | 33.592 |
| 284 | 20260514 | 33.5432 |
| 285 | 20260515 | 33.4693 |
| 286 | 20260518 | 33.388 |
| 287 | 20260519 | 33.2898 |
| 288 | 20260520 | 33.1843 |
| 289 | 20260521 | 33.0775 |
| 290 | 20260522 | 32.9903 |
| 291 | 20260525 | 32.8947 |
| 292 | 20260526 | 32.793 |
| 293 | 20260527 | 32.6797 |
| 294 | 20260528 | 32.554 |
| 295 | 20260529 | 32.4227 |
| 296 | 20260601 | 32.3097 |
| 297 | 20260602 | 32.185 |
| 298 | 20260603 | 32.0485 |
| 299 | 20260604 | 31.898 |
| 300 | 20260605 | 31.766 |
| 301 | 20260608 | 31.6062 |
| 302 | 20260609 | 31.4428 |
| 303 | 20260610 | 31.2788 |
| 304 | 20260611 | 31.108 |
| 305 | 20260612 | 30.9638 |
| 306 | 20260615 | 30.8237 |
| 307 | 20260616 | 30.6837 |
| 308 | 20260617 | 30.5512 |
| 309 | 20260618 | 30.4477 |
| 310 | 20260622 | 30.4058 |
| 311 | 20260623 | 30.3273 |
| 312 | 20260624 | 30.2343 |
| 313 | 20260625 | 30.1248 |
| 314 | 20260626 | 29.9908 |
| 315 | 20260629 | 29.8437 |
| 316 | 20260630 | 29.6998 |
| 317 | 20260701 | 29.5405 |
| 318 | 20260702 | 29.3835 |
| 319 | 20260703 | 29.2475 |
| 320 | 20260706 | 29.107 |
| 321 | 20260707 | 28.9387 |
| 322 | 20260708 | 28.7783 |
| 323 | 20260709 | 28.613 |
| 324 | 20260710 | 28.4618 |
| 325 | 20260713 | 28.3075 |
| 326 | 20260714 | 28.1762 |
| 327 | 20260715 | 28.0445 |
| 328 | 20260716 | 27.9203 |
| 329 | 20260717 | 27.7952 |
| 330 | 20260720 | 27.6532 |
| 331 | 20260721 | 27.5115 |
| 332 | 20260722 | 27.3817 |
| 333 | 20260723 | 27.2775 |
| 334 | 20260724 | 27.1425 |
| 335 | 20260727 | 27.0532 |
| 336 | 20260728 | 26.9782 |
| 337 | 20260729 | 26.9537 |
| 338 | 20260730 | 26.974 |
| 339 | 20260731 | 27.0308 |
| 340 | 20260803 | 27.114 |
| 341 | 20260804 | 27.2658 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 26.8952 |
| 2 | 20250612 | 26.9092 |
| 3 | 20250613 | 26.9166 |
| 4 | 20250616 | 26.9477 |
| 5 | 20250617 | 26.9976 |
| 6 | 20250618 | 27.0209 |
| 7 | 20250619 | 27.0397 |
| 8 | 20250620 | 27.0614 |
| 9 | 20250623 | 27.0802 |
| 10 | 20250624 | 27.102 |
| 11 | 20250625 | 27.1162 |
| 12 | 20250626 | 27.1047 |
| 13 | 20250627 | 27.1233 |
| 14 | 20250630 | 27.1588 |
| 15 | 20250701 | 27.2076 |
| 16 | 20250702 | 27.2653 |
| 17 | 20250703 | 27.3267 |
| 18 | 20250704 | 27.3917 |
| 19 | 20250707 | 27.4874 |
| 20 | 20250708 | 27.5889 |
| 21 | 20250709 | 27.673 |
| 22 | 20250710 | 27.7767 |
| 23 | 20250711 | 27.892 |
| 24 | 20250714 | 28.0275 |
| 25 | 20250715 | 28.1704 |
| 26 | 20250716 | 28.2912 |
| 27 | 20250717 | 28.4303 |
| 28 | 20250718 | 28.5566 |
| 29 | 20250721 | 28.7118 |
| 30 | 20250722 | 28.8957 |
| 31 | 20250723 | 29.1204 |
| 32 | 20250724 | 29.3897 |
| 33 | 20250725 | 29.6409 |
| 34 | 20250728 | 29.8515 |
| 35 | 20250729 | 30.0979 |
| 36 | 20250730 | 30.3333 |
| 37 | 20250731 | 30.5411 |
| 38 | 20250801 | 30.7198 |
| 39 | 20250804 | 30.8962 |
| 40 | 20250805 | 31.082 |
| 41 | 20250806 | 31.2584 |
| 42 | 20250807 | 31.4277 |
| 43 | 20250808 | 31.6155 |
| 44 | 20250811 | 31.7989 |
| 45 | 20250812 | 31.9526 |
| 46 | 20250813 | 32.1054 |
| 47 | 20250814 | 32.2488 |
| 48 | 20250815 | 32.3944 |
| 49 | 20250818 | 32.5418 |
| 50 | 20250819 | 32.6979 |
| 51 | 20250820 | 32.8502 |
| 52 | 20250821 | 32.9981 |
| 53 | 20250822 | 33.1448 |
| 54 | 20250825 | 33.2856 |
| 55 | 20250826 | 33.4177 |
| 56 | 20250827 | 33.5402 |
| 57 | 20250828 | 33.6646 |
| 58 | 20250829 | 33.7934 |
| 59 | 20250901 | 33.9249 |
| 60 | 20250902 | 34.0434 |
| 61 | 20250903 | 34.1575 |
| 62 | 20250904 | 34.278 |
| 63 | 20250905 | 34.3981 |
| 64 | 20250908 | 34.5198 |
| 65 | 20250909 | 34.6348 |
| 66 | 20250910 | 34.7539 |
| 67 | 20250911 | 34.8745 |
| 68 | 20250912 | 35.0036 |
| 69 | 20250915 | 35.1278 |
| 70 | 20250916 | 35.2512 |
| 71 | 20250917 | 35.3751 |
| 72 | 20250918 | 35.4982 |
| 73 | 20250919 | 35.6429 |
| 74 | 20250922 | 35.7897 |
| 75 | 20250923 | 35.915 |
| 76 | 20250924 | 36.0306 |
| 77 | 20250925 | 36.1348 |
| 78 | 20250926 | 36.2622 |
| 79 | 20250929 | 36.3844 |
| 80 | 20250930 | 36.4937 |
| 81 | 20251009 | 36.5995 |
| 82 | 20251010 | 36.7177 |
| 83 | 20251013 | 36.8314 |
| 84 | 20251014 | 36.9379 |
| 85 | 20251015 | 37.0517 |
| 86 | 20251016 | 37.158 |
| 87 | 20251017 | 37.2533 |
| 88 | 20251020 | 37.3512 |
| 89 | 20251021 | 37.4487 |
| 90 | 20251022 | 37.5377 |
| 91 | 20251023 | 37.6167 |
| 92 | 20251024 | 37.6952 |
| 93 | 20251027 | 37.7714 |
| 94 | 20251028 | 37.8407 |
| 95 | 20251029 | 37.9153 |
| 96 | 20251030 | 37.9832 |
| 97 | 20251031 | 38.0533 |
| 98 | 20251103 | 38.1156 |
| 99 | 20251104 | 38.1837 |
| 100 | 20251105 | 38.2484 |
| 101 | 20251106 | 38.3186 |
| 102 | 20251107 | 38.3964 |
| 103 | 20251110 | 38.4805 |
| 104 | 20251111 | 38.5686 |
| 105 | 20251112 | 38.6437 |
| 106 | 20251113 | 38.7215 |
| 107 | 20251114 | 38.7951 |
| 108 | 20251117 | 38.8783 |
| 109 | 20251118 | 38.9546 |
| 110 | 20251119 | 39.0193 |
| 111 | 20251120 | 39.0838 |
| 112 | 20251121 | 39.1411 |
| 113 | 20251124 | 39.2016 |
| 114 | 20251125 | 39.254 |
| 115 | 20251126 | 39.2995 |
| 116 | 20251127 | 39.3463 |
| 117 | 20251128 | 39.3999 |
| 118 | 20251201 | 39.4398 |
| 119 | 20251202 | 39.4667 |
| 120 | 20251203 | 39.495 |
| 121 | 20251204 | 39.5184 |
| 122 | 20251205 | 39.5424 |
| 123 | 20251208 | 39.566 |
| 124 | 20251209 | 39.5622 |
| 125 | 20251210 | 39.5509 |
| 126 | 20251211 | 39.5645 |
| 127 | 20251212 | 39.591 |
| 128 | 20251215 | 39.6232 |
| 129 | 20251216 | 39.6408 |
| 130 | 20251217 | 39.662 |
| 131 | 20251218 | 39.6786 |
| 132 | 20251219 | 39.7014 |
| 133 | 20251222 | 39.7326 |
| 134 | 20251223 | 39.7803 |
| 135 | 20251224 | 39.8535 |
| 136 | 20251225 | 39.9084 |
| 137 | 20251226 | 39.9583 |
| 138 | 20251229 | 39.9984 |
| 139 | 20251230 | 40.0162 |
| 140 | 20251231 | 40.0332 |
| 141 | 20260105 | 40.0523 |
| 142 | 20260106 | 40.0632 |
| 143 | 20260107 | 40.0619 |
| 144 | 20260108 | 40.0562 |
| 145 | 20260109 | 40.0454 |
| 146 | 20260112 | 40.0498 |
| 147 | 20260113 | 40.0343 |
| 148 | 20260114 | 40.027 |
| 149 | 20260115 | 39.9869 |
| 150 | 20260116 | 39.9138 |
| 151 | 20260119 | 39.8016 |
| 152 | 20260120 | 39.6416 |
| 153 | 20260121 | 39.5046 |
| 154 | 20260122 | 39.4051 |
| 155 | 20260123 | 39.2711 |
| 156 | 20260126 | 39.136 |
| 157 | 20260127 | 39.0172 |
| 158 | 20260128 | 38.9267 |
| 159 | 20260129 | 38.8336 |
| 160 | 20260130 | 38.7365 |
| 161 | 20260202 | 38.6391 |
| 162 | 20260203 | 38.5493 |
| 163 | 20260204 | 38.4443 |
| 164 | 20260205 | 38.3454 |
| 165 | 20260206 | 38.267 |
| 166 | 20260209 | 38.1885 |
| 167 | 20260210 | 38.1303 |
| 168 | 20260211 | 38.0692 |
| 169 | 20260212 | 37.9937 |
| 170 | 20260213 | 37.9113 |
| 171 | 20260224 | 37.8394 |
| 172 | 20260225 | 37.774 |
| 173 | 20260226 | 37.713 |
| 174 | 20260227 | 37.6532 |
| 175 | 20260302 | 37.5946 |
| 176 | 20260303 | 37.5387 |
| 177 | 20260304 | 37.4805 |
| 178 | 20260305 | 37.4253 |
| 179 | 20260306 | 37.3722 |
| 180 | 20260309 | 37.3243 |
| 181 | 20260310 | 37.2848 |
| 182 | 20260311 | 37.2443 |
| 183 | 20260312 | 37.1975 |
| 184 | 20260313 | 37.154 |
| 185 | 20260316 | 37.11 |
| 186 | 20260317 | 37.0619 |
| 187 | 20260318 | 37.0117 |
| 188 | 20260319 | 36.9509 |
| 189 | 20260320 | 36.8841 |
| 190 | 20260323 | 36.8007 |
| 191 | 20260324 | 36.7243 |
| 192 | 20260325 | 36.6546 |
| 193 | 20260326 | 36.5674 |
| 194 | 20260327 | 36.4856 |
| 195 | 20260330 | 36.4275 |
| 196 | 20260331 | 36.3803 |
| 197 | 20260401 | 36.3477 |
| 198 | 20260402 | 36.313 |
| 199 | 20260403 | 36.2703 |
| 200 | 20260407 | 36.2242 |
| 201 | 20260408 | 36.1845 |
| 202 | 20260409 | 36.125 |
| 203 | 20260410 | 36.0659 |
| 204 | 20260413 | 36.0036 |
| 205 | 20260414 | 35.9382 |
| 206 | 20260415 | 35.8836 |
| 207 | 20260416 | 35.8395 |
| 208 | 20260417 | 35.7922 |
| 209 | 20260420 | 35.7383 |
| 210 | 20260421 | 35.6798 |
| 211 | 20260422 | 35.632 |
| 212 | 20260423 | 35.5827 |
| 213 | 20260424 | 35.5334 |
| 214 | 20260427 | 35.4907 |
| 215 | 20260428 | 35.437 |
| 216 | 20260429 | 35.3853 |
| 217 | 20260430 | 35.3216 |
| 218 | 20260506 | 35.2624 |
| 219 | 20260507 | 35.2142 |
| 220 | 20260508 | 35.18 |
| 221 | 20260511 | 35.1444 |
| 222 | 20260512 | 35.1088 |
| 223 | 20260513 | 35.067 |
| 224 | 20260514 | 35.0134 |
| 225 | 20260515 | 34.9674 |
| 226 | 20260518 | 34.9122 |
| 227 | 20260519 | 34.8592 |
| 228 | 20260520 | 34.7952 |
| 229 | 20260521 | 34.735 |
| 230 | 20260522 | 34.6889 |
| 231 | 20260525 | 34.6437 |
| 232 | 20260526 | 34.6127 |
| 233 | 20260527 | 34.5691 |
| 234 | 20260528 | 34.5183 |
| 235 | 20260529 | 34.4615 |
| 236 | 20260601 | 34.4072 |
| 237 | 20260602 | 34.3447 |
| 238 | 20260603 | 34.2777 |
| 239 | 20260604 | 34.2118 |
| 240 | 20260605 | 34.155 |
| 241 | 20260608 | 34.0908 |
| 242 | 20260609 | 34.017 |
| 243 | 20260610 | 33.9355 |
| 244 | 20260611 | 33.8573 |
| 245 | 20260612 | 33.7801 |
| 246 | 20260615 | 33.7089 |
| 247 | 20260616 | 33.6358 |
| 248 | 20260617 | 33.5447 |
| 249 | 20260618 | 33.463 |
| 250 | 20260622 | 33.3883 |
| 251 | 20260623 | 33.3072 |
| 252 | 20260624 | 33.2218 |
| 253 | 20260625 | 33.1178 |
| 254 | 20260626 | 32.9982 |
| 255 | 20260629 | 32.8488 |
| 256 | 20260630 | 32.7203 |
| 257 | 20260701 | 32.6044 |
| 258 | 20260702 | 32.4903 |
| 259 | 20260703 | 32.3841 |
| 260 | 20260706 | 32.2742 |
| 261 | 20260707 | 32.1593 |
| 262 | 20260708 | 32.0304 |
| 263 | 20260709 | 31.9022 |
| 264 | 20260710 | 31.7734 |
| 265 | 20260713 | 31.641 |
| 266 | 20260714 | 31.5222 |
| 267 | 20260715 | 31.4122 |
| 268 | 20260716 | 31.3085 |
| 269 | 20260717 | 31.2047 |
| 270 | 20260720 | 31.0883 |
| 271 | 20260721 | 30.9721 |
| 272 | 20260722 | 30.8618 |
| 273 | 20260723 | 30.763 |
| 274 | 20260724 | 30.6532 |
| 275 | 20260727 | 30.5528 |
| 276 | 20260728 | 30.4678 |
| 277 | 20260729 | 30.4073 |
| 278 | 20260730 | 30.3738 |
| 279 | 20260731 | 30.3696 |
| 280 | 20260803 | 30.3938 |
| 281 | 20260804 | 30.4581 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 33.2948 |
| 2 | 20251219 | 33.3189 |
| 3 | 20251222 | 33.3433 |
| 4 | 20251223 | 33.3705 |
| 5 | 20251224 | 33.4141 |
| 6 | 20251225 | 33.4518 |
| 7 | 20251226 | 33.4873 |
| 8 | 20251229 | 33.521 |
| 9 | 20251230 | 33.5461 |
| 10 | 20251231 | 33.5708 |
| 11 | 20260105 | 33.59 |
| 12 | 20260106 | 33.6033 |
| 13 | 20260107 | 33.6291 |
| 14 | 20260108 | 33.6691 |
| 15 | 20260109 | 33.7156 |
| 16 | 20260112 | 33.7651 |
| 17 | 20260113 | 33.8169 |
| 18 | 20260114 | 33.8646 |
| 19 | 20260115 | 33.9189 |
| 20 | 20260116 | 33.9763 |
| 21 | 20260119 | 34.0274 |
| 22 | 20260120 | 34.0774 |
| 23 | 20260121 | 34.1296 |
| 24 | 20260122 | 34.1873 |
| 25 | 20260123 | 34.2457 |
| 26 | 20260126 | 34.2969 |
| 27 | 20260127 | 34.348 |
| 28 | 20260128 | 34.397 |
| 29 | 20260129 | 34.443 |
| 30 | 20260130 | 34.4858 |
| 31 | 20260202 | 34.5257 |
| 32 | 20260203 | 34.5673 |
| 33 | 20260204 | 34.611 |
| 34 | 20260205 | 34.6542 |
| 35 | 20260206 | 34.703 |
| 36 | 20260209 | 34.7498 |
| 37 | 20260210 | 34.7979 |
| 38 | 20260211 | 34.8461 |
| 39 | 20260212 | 34.8907 |
| 40 | 20260213 | 34.935 |
| 41 | 20260224 | 34.981 |
| 42 | 20260225 | 35.0282 |
| 43 | 20260226 | 35.0755 |
| 44 | 20260227 | 35.1239 |
| 45 | 20260302 | 35.1603 |
| 46 | 20260303 | 35.193 |
| 47 | 20260304 | 35.226 |
| 48 | 20260305 | 35.2614 |
| 49 | 20260306 | 35.2963 |
| 50 | 20260309 | 35.3327 |
| 51 | 20260310 | 35.3716 |
| 52 | 20260311 | 35.4082 |
| 53 | 20260312 | 35.4443 |
| 54 | 20260313 | 35.4794 |
| 55 | 20260316 | 35.509 |
| 56 | 20260317 | 35.5383 |
| 57 | 20260318 | 35.5671 |
| 58 | 20260319 | 35.5928 |
| 59 | 20260320 | 35.6131 |
| 60 | 20260323 | 35.624 |
| 61 | 20260324 | 35.6393 |
| 62 | 20260325 | 35.6612 |
| 63 | 20260326 | 35.682 |
| 64 | 20260327 | 35.7049 |
| 65 | 20260330 | 35.7301 |
| 66 | 20260331 | 35.7576 |
| 67 | 20260401 | 35.7892 |
| 68 | 20260402 | 35.8247 |
| 69 | 20260403 | 35.8558 |
| 70 | 20260407 | 35.8859 |
| 71 | 20260408 | 35.9185 |
| 72 | 20260409 | 35.9472 |
| 73 | 20260410 | 35.9785 |
| 74 | 20260413 | 36.0095 |
| 75 | 20260414 | 36.0396 |
| 76 | 20260415 | 36.0696 |
| 77 | 20260416 | 36.0985 |
| 78 | 20260417 | 36.1374 |
| 79 | 20260420 | 36.1739 |
| 80 | 20260421 | 36.202 |
| 81 | 20260422 | 36.2283 |
| 82 | 20260423 | 36.253 |
| 83 | 20260424 | 36.2762 |
| 84 | 20260427 | 36.298 |
| 85 | 20260428 | 36.316 |
| 86 | 20260429 | 36.3346 |
| 87 | 20260430 | 36.349 |
| 88 | 20260506 | 36.3642 |
| 89 | 20260507 | 36.3799 |
| 90 | 20260508 | 36.3978 |
| 91 | 20260511 | 36.4148 |
| 92 | 20260512 | 36.4334 |
| 93 | 20260513 | 36.4499 |
| 94 | 20260514 | 36.4612 |
| 95 | 20260515 | 36.475 |
| 96 | 20260518 | 36.4847 |
| 97 | 20260519 | 36.4928 |
| 98 | 20260520 | 36.4958 |
| 99 | 20260521 | 36.5 |
| 100 | 20260522 | 36.5038 |
| 101 | 20260525 | 36.5111 |
| 102 | 20260526 | 36.5222 |
| 103 | 20260527 | 36.5306 |
| 104 | 20260528 | 36.5366 |
| 105 | 20260529 | 36.537 |
| 106 | 20260601 | 36.5373 |
| 107 | 20260602 | 36.5329 |
| 108 | 20260603 | 36.5296 |
| 109 | 20260604 | 36.5271 |
| 110 | 20260605 | 36.5264 |
| 111 | 20260608 | 36.5206 |
| 112 | 20260609 | 36.5153 |
| 113 | 20260610 | 36.5063 |
| 114 | 20260611 | 36.4924 |
| 115 | 20260612 | 36.4782 |
| 116 | 20260615 | 36.4656 |
| 117 | 20260616 | 36.4546 |
| 118 | 20260617 | 36.4328 |
| 119 | 20260618 | 36.4081 |
| 120 | 20260622 | 36.3931 |
| 121 | 20260623 | 36.3726 |
| 122 | 20260624 | 36.349 |
| 123 | 20260625 | 36.3199 |
| 124 | 20260626 | 36.2747 |
| 125 | 20260629 | 36.2227 |
| 126 | 20260630 | 36.1875 |
| 127 | 20260701 | 36.1584 |
| 128 | 20260702 | 36.1268 |
| 129 | 20260703 | 36.0919 |
| 130 | 20260706 | 36.0534 |
| 131 | 20260707 | 36.0107 |
| 132 | 20260708 | 35.9676 |
| 133 | 20260709 | 35.9229 |
| 134 | 20260710 | 35.8841 |
| 135 | 20260713 | 35.8436 |
| 136 | 20260714 | 35.8084 |
| 137 | 20260715 | 35.778 |
| 138 | 20260716 | 35.7447 |
| 139 | 20260717 | 35.7032 |
| 140 | 20260720 | 35.656 |
| 141 | 20260721 | 35.611 |
| 142 | 20260722 | 35.5582 |
| 143 | 20260723 | 35.5077 |
| 144 | 20260724 | 35.4476 |
| 145 | 20260727 | 35.3893 |
| 146 | 20260728 | 35.3417 |
| 147 | 20260729 | 35.297 |
| 148 | 20260730 | 35.2692 |
| 149 | 20260731 | 35.2387 |
| 150 | 20260803 | 35.205 |
| 151 | 20260804 | 35.1678 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | -0.6998 | -0.3242 | -0.7512 |
| 2 | 20260204 | -0.7466 | -0.4087 | -0.6759 |
| 3 | 20260205 | -0.7668 | -0.4803 | -0.573 |
| 4 | 20260206 | -0.6638 | -0.517 | -0.2936 |
| 5 | 20260209 | -0.5899 | -0.5316 | -0.1167 |
| 6 | 20260210 | -0.4152 | -0.5083 | 0.1862 |
| 7 | 20260211 | -0.2944 | -0.4655 | 0.3423 |
| 8 | 20260212 | -0.2522 | -0.4229 | 0.3414 |
| 9 | 20260213 | -0.2689 | -0.3921 | 0.2464 |
| 10 | 20260224 | -0.2318 | -0.36 | 0.2564 |
| 11 | 20260225 | -0.1635 | -0.3207 | 0.3145 |
| 12 | 20260226 | -0.1264 | -0.2818 | 0.3109 |
| 13 | 20260227 | -0.0823 | -0.2419 | 0.3192 |
| 14 | 20260302 | -0.0868 | -0.2109 | 0.2483 |
| 15 | 20260303 | -0.1682 | -0.2024 | 0.0683 |
| 16 | 20260304 | -0.219 | -0.2057 | -0.0266 |
| 17 | 20260305 | -0.2203 | -0.2086 | -0.0234 |
| 18 | 20260306 | -0.1678 | -0.2005 | 0.0653 |
| 19 | 20260309 | -0.1615 | -0.1927 | 0.0624 |
| 20 | 20260310 | -0.1228 | -0.1787 | 0.1119 |
| 21 | 20260311 | -0.1213 | -0.1672 | 0.0918 |
| 22 | 20260312 | -0.1763 | -0.169 | -0.0145 |
| 23 | 20260313 | -0.179 | -0.171 | -0.016 |
| 24 | 20260316 | -0.2581 | -0.1884 | -0.1393 |
| 25 | 20260317 | -0.3339 | -0.2175 | -0.2327 |
| 26 | 20260318 | -0.3862 | -0.2513 | -0.2699 |
| 27 | 20260319 | -0.5202 | -0.3051 | -0.4303 |
| 28 | 20260320 | -0.7205 | -0.3881 | -0.6647 |
| 29 | 20260323 | -1.0184 | -0.5142 | -1.0085 |
| 30 | 20260324 | -1.1589 | -0.6431 | -1.0315 |
| 31 | 20260325 | -1.207 | -0.7559 | -0.9022 |
| 32 | 20260326 | -1.2462 | -0.854 | -0.7844 |
| 33 | 20260327 | -1.2291 | -0.929 | -0.6002 |
| 34 | 20260330 | -1.1651 | -0.9762 | -0.3777 |
| 35 | 20260331 | -1.0753 | -0.996 | -0.1585 |
| 36 | 20260401 | -0.8977 | -0.9764 | 0.1572 |
| 37 | 20260402 | -0.7516 | -0.9314 | 0.3596 |
| 38 | 20260403 | -0.7107 | -0.8873 | 0.3531 |
| 39 | 20260407 | -0.6754 | -0.8449 | 0.339 |
| 40 | 20260408 | -0.5778 | -0.7915 | 0.4274 |
| 41 | 20260409 | -0.5817 | -0.7495 | 0.3357 |
| 42 | 20260410 | -0.5821 | -0.716 | 0.2679 |
| 43 | 20260413 | -0.6188 | -0.6966 | 0.1555 |
| 44 | 20260414 | -0.6422 | -0.6857 | 0.0871 |
| 45 | 20260415 | -0.6428 | -0.6771 | 0.0687 |
| 46 | 20260416 | -0.5912 | -0.6599 | 0.1374 |
| 47 | 20260417 | -0.5505 | -0.6381 | 0.1751 |
| 48 | 20260420 | -0.5155 | -0.6135 | 0.196 |
| 49 | 20260421 | -0.499 | -0.5906 | 0.1833 |
| 50 | 20260422 | -0.4819 | -0.5689 | 0.1739 |
| 51 | 20260423 | -0.5102 | -0.5572 | 0.094 |
| 52 | 20260424 | -0.5233 | -0.5504 | 0.0542 |
| 53 | 20260427 | -0.4973 | -0.5398 | 0.085 |
| 54 | 20260428 | -0.5885 | -0.5495 | -0.078 |
| 55 | 20260429 | -0.6628 | -0.5722 | -0.1813 |
| 56 | 20260430 | -0.7478 | -0.6073 | -0.281 |
| 57 | 20260506 | -0.7923 | -0.6443 | -0.296 |
| 58 | 20260507 | -0.7416 | -0.6637 | -0.1556 |
| 59 | 20260508 | -0.5434 | -0.6397 | 0.1926 |
| 60 | 20260511 | -0.4066 | -0.5931 | 0.3728 |
| 61 | 20260512 | -0.2901 | -0.5325 | 0.4847 |
| 62 | 20260513 | -0.2138 | -0.4687 | 0.5098 |
| 63 | 20260514 | -0.2226 | -0.4195 | 0.3938 |
| 64 | 20260515 | -0.2366 | -0.3829 | 0.2927 |
| 65 | 20260518 | -0.295 | -0.3654 | 0.1406 |
| 66 | 20260519 | -0.308 | -0.3539 | 0.0918 |
| 67 | 20260520 | -0.3705 | -0.3572 | -0.0265 |
| 68 | 20260521 | -0.4774 | -0.3812 | -0.1923 |
| 69 | 20260522 | -0.5143 | -0.4078 | -0.2128 |
| 70 | 20260525 | -0.5309 | -0.4325 | -0.1969 |
| 71 | 20260526 | -0.5299 | -0.4519 | -0.1559 |
| 72 | 20260527 | -0.5973 | -0.481 | -0.2325 |
| 73 | 20260528 | -0.6887 | -0.5226 | -0.3324 |
| 74 | 20260529 | -0.8195 | -0.582 | -0.4752 |
| 75 | 20260601 | -0.9039 | -0.6463 | -0.5151 |
| 76 | 20260602 | -1.0044 | -0.718 | -0.5729 |
| 77 | 20260603 | -1.0924 | -0.7928 | -0.5991 |
| 78 | 20260604 | -1.1649 | -0.8672 | -0.5952 |
| 79 | 20260605 | -1.1565 | -0.9251 | -0.4628 |
| 80 | 20260608 | -1.2381 | -0.9877 | -0.5008 |
| 81 | 20260609 | -1.335 | -1.0571 | -0.5556 |
| 82 | 20260610 | -1.4563 | -1.137 | -0.6386 |
| 83 | 20260611 | -1.5291 | -1.2154 | -0.6275 |
| 84 | 20260612 | -1.5201 | -1.2764 | -0.4876 |
| 85 | 20260615 | -1.4934 | -1.3198 | -0.3472 |
| 86 | 20260616 | -1.4514 | -1.3461 | -0.2106 |
| 87 | 20260617 | -1.4634 | -1.3696 | -0.1877 |
| 88 | 20260618 | -1.4186 | -1.3794 | -0.0785 |
| 89 | 20260622 | -1.2214 | -1.3478 | 0.2527 |
| 90 | 20260623 | -1.1471 | -1.3076 | 0.3211 |
| 91 | 20260624 | -1.0965 | -1.2654 | 0.3378 |
| 92 | 20260625 | -1.1386 | -1.24 | 0.203 |
| 93 | 20260626 | -1.2423 | -1.2405 | -0.0036 |
| 94 | 20260629 | -1.3357 | -1.2595 | -0.1523 |
| 95 | 20260630 | -1.3514 | -1.2779 | -0.147 |
| 96 | 20260701 | -1.3276 | -1.2878 | -0.0794 |
| 97 | 20260702 | -1.2858 | -1.2874 | 0.0033 |
| 98 | 20260703 | -1.22 | -1.2739 | 0.1078 |
| 99 | 20260706 | -1.1809 | -1.2553 | 0.1488 |
| 100 | 20260707 | -1.2079 | -1.2458 | 0.076 |
| 101 | 20260708 | -1.2638 | -1.2494 | -0.0288 |
| 102 | 20260709 | -1.3212 | -1.2638 | -0.1148 |
| 103 | 20260710 | -1.3264 | -1.2763 | -0.1002 |
| 104 | 20260713 | -1.3321 | -1.2875 | -0.0892 |
| 105 | 20260714 | -1.2009 | -1.2702 | 0.1385 |
| 106 | 20260715 | -1.0414 | -1.2244 | 0.3661 |
| 107 | 20260716 | -0.875 | -1.1545 | 0.5591 |
| 108 | 20260717 | -0.7426 | -1.0721 | 0.659 |
| 109 | 20260720 | -0.7278 | -1.0033 | 0.5509 |
| 110 | 20260721 | -0.7079 | -0.9442 | 0.4726 |
| 111 | 20260722 | -0.6747 | -0.8903 | 0.4313 |
| 112 | 20260723 | -0.5149 | -0.8152 | 0.6007 |
| 113 | 20260724 | -0.5011 | -0.7524 | 0.5026 |
| 114 | 20260727 | -0.3833 | -0.6786 | 0.5906 |
| 115 | 20260728 | -0.2276 | -0.5884 | 0.7216 |
| 116 | 20260729 | 0.1044 | -0.4498 | 1.1085 |
| 117 | 20260730 | 0.5915 | -0.2415 | 1.6661 |
| 118 | 20260731 | 1.2176 | 0.0503 | 2.3347 |
| 119 | 20260803 | 1.9703 | 0.4343 | 3.0721 |
| 120 | 20260804 | 2.8415 | 0.9157 | 3.8516 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 8.93 | 12.06 | 2.67 |
| 2 | 20260204 | 11.19 | 11.77 | 10.03 |
| 3 | 20260205 | 13.72 | 12.42 | 16.32 |
| 4 | 20260206 | 37.64 | 20.83 | 71.26 |
| 5 | 20260209 | 51.13 | 30.93 | 91.53 |
| 6 | 20260210 | 61.94 | 41.27 | 103.28 |
| 7 | 20260211 | 66.88 | 49.8 | 101.03 |
| 8 | 20260212 | 64.08 | 54.56 | 83.12 |
| 9 | 20260213 | 56.47 | 55.2 | 59.02 |
| 10 | 20260224 | 55.9 | 55.43 | 56.84 |
| 11 | 20260225 | 59.08 | 56.65 | 63.93 |
| 12 | 20260226 | 54.59 | 55.96 | 51.85 |
| 13 | 20260227 | 51.62 | 54.52 | 45.84 |
| 14 | 20260302 | 42.02 | 50.35 | 25.36 |
| 15 | 20260303 | 28.64 | 43.11 | -0.3 |
| 16 | 20260304 | 23.36 | 36.53 | -2.97 |
| 17 | 20260305 | 27.23 | 33.43 | 14.84 |
| 18 | 20260306 | 40.32 | 35.73 | 49.51 |
| 19 | 20260309 | 41.5 | 37.65 | 49.19 |
| 20 | 20260310 | 48.85 | 41.38 | 63.77 |
| 21 | 20260311 | 47.51 | 43.42 | 55.67 |
| 22 | 20260312 | 34.79 | 40.55 | 23.28 |
| 23 | 20260313 | 37.07 | 39.39 | 32.42 |
| 24 | 20260316 | 29.31 | 36.03 | 15.88 |
| 25 | 20260317 | 20.81 | 30.96 | 0.52 |
| 26 | 20260318 | 21.82 | 27.91 | 9.65 |
| 27 | 20260319 | 14.76 | 23.53 | -2.79 |
| 28 | 20260320 | 10.06 | 19.04 | -7.9 |
| 29 | 20260323 | 7.87 | 15.32 | -7.01 |
| 30 | 20260324 | 11.59 | 14.07 | 6.62 |
| 31 | 20260325 | 17.16 | 15.1 | 21.28 |
| 32 | 20260326 | 21.19 | 17.13 | 29.31 |
| 33 | 20260327 | 27.1 | 20.46 | 40.39 |
| 34 | 20260330 | 36.19 | 25.7 | 57.17 |
| 35 | 20260331 | 45.65 | 32.35 | 72.25 |
| 36 | 20260401 | 56.68 | 40.46 | 89.11 |
| 37 | 20260402 | 63.77 | 48.23 | 94.84 |
| 38 | 20260403 | 61.08 | 52.51 | 78.22 |
| 39 | 20260407 | 55.93 | 53.65 | 60.47 |
| 40 | 20260408 | 58.44 | 55.25 | 64.83 |
| 41 | 20260409 | 50.97 | 53.82 | 45.26 |
| 42 | 20260410 | 42.65 | 50.1 | 27.74 |
| 43 | 20260413 | 29.76 | 43.32 | 2.64 |
| 44 | 20260414 | 22.29 | 36.31 | -5.74 |
| 45 | 20260415 | 19.99 | 30.87 | -1.77 |
| 46 | 20260416 | 26.49 | 29.41 | 20.65 |
| 47 | 20260417 | 31.64 | 30.15 | 34.62 |
| 48 | 20260420 | 34.43 | 31.58 | 40.13 |
| 49 | 20260421 | 33.38 | 32.18 | 35.78 |
| 50 | 20260422 | 37.62 | 33.99 | 44.87 |
| 51 | 20260423 | 27.73 | 31.91 | 19.39 |
| 52 | 20260424 | 24.5 | 29.44 | 14.63 |
| 53 | 20260427 | 41.87 | 33.58 | 58.44 |
| 54 | 20260428 | 34.96 | 34.04 | 36.79 |
| 55 | 20260429 | 28.84 | 32.31 | 21.9 |
| 56 | 20260430 | 21.5 | 28.7 | 7.08 |
| 57 | 20260506 | 20.93 | 26.11 | 10.56 |
| 58 | 20260507 | 32.43 | 28.22 | 40.86 |
| 59 | 20260508 | 49.34 | 35.26 | 77.51 |
| 60 | 20260511 | 58.1 | 42.87 | 88.55 |
| 61 | 20260512 | 64.42 | 50.06 | 93.16 |
| 62 | 20260513 | 66.77 | 55.63 | 89.06 |
| 63 | 20260514 | 61.1 | 57.45 | 68.39 |
| 64 | 20260515 | 56.34 | 57.08 | 54.86 |
| 65 | 20260518 | 48.05 | 54.07 | 36.01 |
| 66 | 20260519 | 42.9 | 50.35 | 28.0 |
| 67 | 20260520 | 30.41 | 43.7 | 3.82 |
| 68 | 20260521 | 20.95 | 36.12 | -9.37 |
| 69 | 20260522 | 20.47 | 30.9 | -0.39 |
| 70 | 20260525 | 22.18 | 27.99 | 10.54 |
| 71 | 20260526 | 25.67 | 27.22 | 22.58 |
| 72 | 20260527 | 17.7 | 24.05 | 5.02 |
| 73 | 20260528 | 16.6 | 21.56 | 6.66 |
| 74 | 20260529 | 12.41 | 18.51 | 0.2 |
| 75 | 20260601 | 12.65 | 16.56 | 4.82 |
| 76 | 20260602 | 13.71 | 15.61 | 9.91 |
| 77 | 20260603 | 12.21 | 14.47 | 7.68 |
| 78 | 20260604 | 9.92 | 12.96 | 3.84 |
| 79 | 20260605 | 14.17 | 13.36 | 15.78 |
| 80 | 20260608 | 11.75 | 12.82 | 9.61 |
| 81 | 20260609 | 9.16 | 11.6 | 4.28 |
| 82 | 20260610 | 9.94 | 11.05 | 7.71 |
| 83 | 20260611 | 11.66 | 11.25 | 12.47 |
| 84 | 20260612 | 18.1 | 13.53 | 27.24 |
| 85 | 20260615 | 22.66 | 16.58 | 34.82 |
| 86 | 20260616 | 26.46 | 19.87 | 39.63 |
| 87 | 20260617 | 22.11 | 20.61 | 25.09 |
| 88 | 20260618 | 25.44 | 22.22 | 31.88 |
| 89 | 20260622 | 50.18 | 31.54 | 87.45 |
| 90 | 20260623 | 50.59 | 37.89 | 76.0 |
| 91 | 20260624 | 47.69 | 41.16 | 60.75 |
| 92 | 20260625 | 32.88 | 38.4 | 21.84 |
| 93 | 20260626 | 22.0 | 32.93 | 0.14 |
| 94 | 20260629 | 17.15 | 27.67 | -3.89 |
| 95 | 20260630 | 18.02 | 24.45 | 5.14 |
| 96 | 20260701 | 20.41 | 23.11 | 15.03 |
| 97 | 20260702 | 22.71 | 22.98 | 22.19 |
| 98 | 20260703 | 25.86 | 23.94 | 29.7 |
| 99 | 20260706 | 28.8 | 25.56 | 35.28 |
| 100 | 20260707 | 22.46 | 24.52 | 18.33 |
| 101 | 20260708 | 21.3 | 23.45 | 17.0 |
| 102 | 20260709 | 17.78 | 21.56 | 10.23 |
| 103 | 20260710 | 18.98 | 20.7 | 15.53 |
| 104 | 20260713 | 17.5 | 19.63 | 13.25 |
| 105 | 20260714 | 32.81 | 24.03 | 50.39 |
| 106 | 20260715 | 48.84 | 32.3 | 81.93 |
| 107 | 20260716 | 60.45 | 41.68 | 97.99 |
| 108 | 20260717 | 66.84 | 50.07 | 100.37 |
| 109 | 20260720 | 59.4 | 53.18 | 71.85 |
| 110 | 20260721 | 54.45 | 53.6 | 56.14 |
| 111 | 20260722 | 52.3 | 53.17 | 50.55 |
| 112 | 20260723 | 65.98 | 57.44 | 83.07 |
| 113 | 20260724 | 60.94 | 58.61 | 65.62 |
| 114 | 20260727 | 67.78 | 61.67 | 80.02 |
| 115 | 20260728 | 75.95 | 66.43 | 94.99 |
| 116 | 20260729 | 83.97 | 72.27 | 107.35 |
| 117 | 20260730 | 89.31 | 77.95 | 112.03 |
| 118 | 20260731 | 92.87 | 82.93 | 112.77 |
| 119 | 20260803 | 95.25 | 87.03 | 111.68 |
| 120 | 20260804 | 96.83 | 90.3 | 109.9 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 73.8 |
| `rating` | 偏多 |
| `composite_direction` | 0.475 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 0.9 |
| `label` | 明确偏多 |
| `reason` | MACD 金叉、零轴上方且红柱扩大；KDJ 超买提示过热 |

###### support_resistance

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

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | 0.5 |
| `label` | 偏多 |
| `reason` | 温和放量上涨，成交量约为 20 日均量 7.2 倍 |

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 002827 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 80.9 |
| `bias` | bullish_confirm |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 结构偏强，仍需量价确认；近期K线出现三白兵；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约49.81%，长周期风险中 |
| `updated_at` | 2026-08-04T18:09:51 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 向上跳空缺口 | gap | bearish | 94.9 | daily | 20260804 | 399 | 94.9 | 距今约0天，80日区间100%位置，量比11.0x |
| 2 | 向上跳空缺口 | gap | bearish | 90.9 | daily | 20260731 | 397 | 90.9 | 距今约4天，80日区间100%位置，量比5.38x |
| 3 | 向上跳空缺口 | gap | bearish | 89.9 | daily | 20260803 | 398 | 89.9 | 距今约1天，80日区间100%位置，量比1.65x |
| 4 | 三白兵 | candlestick | bullish | 78.8 | daily | 20260728 | 394 | 78.8 | 距今约7天，80日区间29.47%位置，量比2.11x |
| 5 | 锤子线 | candlestick | bullish | 77.1 | daily | 20260804 | 399 | 77.1 | 距今约0天，80日区间100%位置，量比11.0x |
| 6 | 蜻蜓十字星 | candlestick | bullish | 76.0 | daily | 20260804 | 399 | 76.0 | 距今约0天，80日区间100%位置，量比11.0x |
| 7 | 十字星 | candlestick | neutral | 73.6 | daily | 20260804 | 399 | 73.6 | 距今约0天，80日区间100%位置，量比11.0x |
| 8 | 锤子线 | candlestick | bullish | 73.1 | daily | 20260731 | 397 | 73.1 | 距今约4天，80日区间100%位置，量比5.38x |
| 9 | 长下影线 | candlestick | watch | 72.5 | daily | 20260804 | 399 | 72.5 | 距今约0天，80日区间100%位置，量比11.0x |
| 10 | 锤子线 | candlestick | bullish | 72.1 | daily | 20260803 | 398 | 72.1 | 距今约1天，80日区间100%位置，量比1.65x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 38.06-38.82，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 31.45-33.66，尚未完全回补
- 2. 距今约4天，80日区间100%位置，量比5.38x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 34.60-37.51，尚未完全回补
- 2. 距今约1天，80日区间100%位置，量比1.65x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约7天，80日区间29.47%位置，量比2.11x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约4天，80日区间100%位置，量比5.38x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约11.0
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约1天，80日区间100%位置，量比1.65x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 向上跳空缺口 | gap | bearish | 94.9 | daily | 20260804 | 399 | 94.9 | 距今约0天，80日区间100%位置，量比11.0x |
| 2 | 向上跳空缺口 | gap | bearish | 90.9 | daily | 20260731 | 397 | 90.9 | 距今约4天，80日区间100%位置，量比5.38x |
| 3 | 向上跳空缺口 | gap | bearish | 89.9 | daily | 20260803 | 398 | 89.9 | 距今约1天，80日区间100%位置，量比1.65x |
| 4 | 三白兵 | candlestick | bullish | 78.8 | daily | 20260728 | 394 | 78.8 | 距今约7天，80日区间29.47%位置，量比2.11x |
| 5 | 锤子线 | candlestick | bullish | 77.1 | daily | 20260804 | 399 | 77.1 | 距今约0天，80日区间100%位置，量比11.0x |
| 6 | 蜻蜓十字星 | candlestick | bullish | 76.0 | daily | 20260804 | 399 | 76.0 | 距今约0天，80日区间100%位置，量比11.0x |
| 7 | 十字星 | candlestick | neutral | 73.6 | daily | 20260804 | 399 | 73.6 | 距今约0天，80日区间100%位置，量比11.0x |
| 8 | 锤子线 | candlestick | bullish | 73.1 | daily | 20260731 | 397 | 73.1 | 距今约4天，80日区间100%位置，量比5.38x |
| 9 | 长下影线 | candlestick | watch | 72.5 | daily | 20260804 | 399 | 72.5 | 距今约0天，80日区间100%位置，量比11.0x |
| 10 | 锤子线 | candlestick | bullish | 72.1 | daily | 20260803 | 398 | 72.1 | 距今约1天，80日区间100%位置，量比1.65x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 38.06-38.82，尚未完全回补
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 31.45-33.66，尚未完全回补
- 2. 距今约4天，80日区间100%位置，量比5.38x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 34.60-37.51，尚未完全回补
- 2. 距今约1天，80日区间100%位置，量比1.65x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约7天，80日区间29.47%位置，量比2.11x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 实体很小，多空分歧加大
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约4天，80日区间100%位置，量比5.38x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约11.0
- 2. 距今约0天，80日区间100%位置，量比11.0x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约1天，80日区间100%位置，量比1.65x

###### analysis_notes

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行11.0%
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 60日年化波动率偏高，仓位和止损需要更保守
- 4. 最近支撑 41.6192，距现价 0.6%
- 5. 52周区间位置约 49.81%

###### evidence

- 数量：5

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行11.0%
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 60日年化波动率偏高，仓位和止损需要更保守
- 4. 最近支撑 41.6192，距现价 0.6%
- 5. 52周区间位置约 49.81%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `nearest_resistance` | 缺失 / null |
| `trigger_price` | 缺失 / null |
| `invalid_price` | 40.5725 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 41.6192 |
| `zone_low` | 40.5725 |
| `zone_high` | 42.666 |
| `type` | 成交密集区 |
| `strength` | 中 |
| `score` | 61 |
| `date` | 2026-08-04 |
| `touches` | 1 |
| `volume_ratio` | 13.62 |
| `reaction_pct` | 0.0 |
| `distance_pct` | 0.6 |

###### sources

- 数量：4

- 1. 半年高点
- 2. 60日高点
- 3. 成交密集区
- 4. 20日高点

###### reasons

- 数量：4

- 1. 来源: 半年高点、60日高点、成交密集区
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量13.6倍
- 4. 距离现价约0.6%

###### evidence

- 数量：2

- 1. 最近支撑 41.6192，距现价 0.6%
- 2. 52周区间位置约 49.81%

###### 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 | 20260728 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 78.8 | 78.8 | 29.47 | 2.11 | 7 | 394 | 距今约7天，80日区间29.47%位置，量比2.11x | 缺失 / null |
| 2 | 20260804 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 77.1 | 77.1 | 100 | 11.0 | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x | near_range_high |
| 3 | 20260804 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 76.0 | 76.0 | 100 | 11.0 | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x | near_range_high |
| 4 | 20260804 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 73.6 | 73.6 | 100 | 11.0 | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x | near_range_high |
| 5 | 20260731 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 73.1 | 73.1 | 100 | 5.38 | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x | near_range_high |
| 6 | 20260804 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约11.0 | candlestick | 72.5 | 72.5 | 100 | 11.0 | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x | near_range_high |
| 7 | 20260803 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 72.1 | 72.1 | 100 | 1.65 | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x | near_range_high |
| 8 | 20260731 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 72.0 | 72.0 | 100 | 5.38 | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x | near_range_high |
| 9 | 20260803 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 71.0 | 71.0 | 100 | 1.65 | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x | near_range_high |
| 10 | 20260714 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 70.8 | 70.8 | 15.24 | 1.8 | 21 | 384 | 距今约21天，80日区间15.24%位置，量比1.8x | near_range_low |
| 11 | 20260727 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 70.3 | 70.3 | 23.72 | 1.3 | 8 | 393 | 距今约8天，80日区间23.72%位置，量比1.3x | 缺失 / null |
| 12 | 20260804 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 70.2 | 70.2 | 100 | 11.0 | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x | near_range_high |
| 13 | 20260731 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 69.6 | 69.6 | 100 | 5.38 | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x | near_range_high |
| 14 | 20260803 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 68.6 | 68.6 | 100 | 1.65 | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x | near_range_high |
| 15 | 20260731 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约5.4 | candlestick | 68.5 | 68.5 | 100 | 5.38 | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x | near_range_high |
| 16 | 20260803 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.6 | candlestick | 67.5 | 67.5 | 100 | 1.65 | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x | near_range_high |
| 17 | 20260731 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 66.2 | 66.2 | 100 | 5.38 | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x | near_range_high |
| 18 | 20260727 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 65.6 | 65.6 | 23.72 | 1.3 | 8 | 393 | 距今约8天，80日区间23.72%位置，量比1.3x | 缺失 / null |
| 19 | 20260803 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 65.2 | 65.2 | 100 | 1.65 | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x | near_range_high |
| 20 | 20260730 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 64.1 | 64.1 | 78.12 | 0.4 | 5 | 396 | 距今约5天，80日区间78.12%位置，量比0.4x | 缺失 / null |
| 21 | 20260723 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 61.6 | 61.6 | 25.27 | 1.34 | 12 | 391 | 距今约12天，80日区间25.27%位置，量比1.34x | 缺失 / null |
| 22 | 20260630 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 60.8 | 60.8 | 7.09 | 0.94 | 35 | 374 | 距今约35天，80日区间7.09%位置，量比0.94x | near_range_low |
| 23 | 20260715 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 19.44 | 1.22 | 20 | 385 | 距今约20天，80日区间19.44%位置，量比1.22x | 缺失 / null |
| 24 | 20260729 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 56.1 | 56.1 | 53.56 | 0.54 | 6 | 395 | 距今约6天，80日区间53.56%位置，量比0.54x | 缺失 / null |
| 25 | 20260729 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 56.1 | 56.1 | 53.56 | 0.54 | 6 | 395 | 距今约6天，80日区间53.56%位置，量比0.54x | 缺失 / null |
| 26 | 20260721 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 54.6 | 54.6 | 12.05 | 1.02 | 14 | 389 | 距今约14天，80日区间12.05%位置，量比1.02x | 缺失 / null |
| 27 | 20260710 | 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 | 54.3 | 54.3 | 4.93 | 0.83 | 25 | 382 | 距今约25天，80日区间4.93%位置，量比0.83x | near_range_low |
| 28 | 20260730 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 54.1 | 54.1 | 78.12 | 0.4 | 5 | 396 | 距今约5天，80日区间78.12%位置，量比0.4x | 缺失 / null |
| 29 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.0 | candlestick | 53.5 | 53.5 | 12.05 | 1.02 | 14 | 389 | 距今约14天，80日区间12.05%位置，量比1.02x | 缺失 / null |
| 30 | 20260721 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 53.5 | 53.5 | 12.05 | 1.02 | 14 | 389 | 距今约14天，80日区间12.05%位置，量比1.02x | 缺失 / null |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行11.0% |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行11.0% |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：5

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260804 | 向上跳空缺口 | gap | exhaustion_gap | bearish | false | 38.06 | 38.82 | 11.0 | 向上跳空 38.06-38.82，尚未完全回补 | 94.9 | 94.9 | 100 | near_range_high | 0 | 399 | 距今约0天，80日区间100%位置，量比11.0x |
| 2 | 20260731 | 向上跳空缺口 | gap | exhaustion_gap | bearish | false | 31.45 | 33.66 | 5.38 | 向上跳空 31.45-33.66，尚未完全回补 | 90.9 | 90.9 | 100 | near_range_high | 4 | 397 | 距今约4天，80日区间100%位置，量比5.38x |
| 3 | 20260803 | 向上跳空缺口 | gap | exhaustion_gap | bearish | false | 34.6 | 37.51 | 1.65 | 向上跳空 34.60-37.51，尚未完全回补 | 89.9 | 89.9 | 100 | near_range_high | 1 | 398 | 距今约1天，80日区间100%位置，量比1.65x |
| 4 | 20260729 | 向上跳空缺口 | gap | common_gap | bullish | false | 26.21 | 28.59 | 0.54 | 向上跳空 26.21-28.59，尚未完全回补 | 55.9 | 55.9 | 53.56 | 缺失 / null | 6 | 395 | 距今约6天，80日区间53.56%位置，量比0.54x |
| 5 | 20260730 | 向上跳空缺口 | gap | common_gap | bullish | false | 28.59 | 31.45 | 0.4 | 向上跳空 28.59-31.45，尚未完全回补 | 53.9 | 53.9 | 78.12 | 缺失 / null | 5 | 396 | 距今约5天，80日区间78.12%位置，量比0.4x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 41.87 |
| `volatility_60d_annualized_pct` | 63.12 |
| `max_drawdown_1y_pct` | -59.95 |
| `ma200` | 33.0746 |
| `ma200_state` | above |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 61.69 |
| `low` | 22.2 |
| `position_pct` | 49.81 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 71.6 |
| `3m` | 38.5 |
| `6m` | 12.28 |
| `12m` | -0.88 |

###### watch_items

- 数量：2

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 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` | 90 |
| `signal` | bullish |
| `trend_stage` | 上升趋势强化 |
| `headline` | 上升趋势强化，现价在半年区间约 100% 位置 |
| `resistance_focus` | 缺失 / null |

###### paragraphs

- 数量：6

- 1. 所属行业：民爆概念；相关概念：民爆概念。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 56.1%，相对 MA60 高 53.6%，MA20 近阶段上行 11.0%。
- 3. 动量指标上，MACD 为金叉，DIF=2.8415，DEA=0.9157，柱体扩张；KDJ 为超买区，无交叉，K=96.83，D=90.3，J=109.9。
- 4. 最近支撑关注 36.99 - 39.0835（突破高点回踩，强度强，距离现价约9.16%）。
- 5. 上方暂未识别到高置信压力簇，若继续放量上攻，短线空间主要看新高后的换手质量。
- 6. 半年区间看，价格位于 100.0% 分位，半年高点 41.87（2026-08-04），半年低点 22.2（2026-07-10），接近半年高位，右侧趋势较强但追高回撤风险也更明显。

###### keywords

- 数量：5

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

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 11.0%
- 3. 价格高于 MA60 53.6%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 位于零轴上方

###### risks

- 数量：1

- 1. KDJ 处于超买区，已持续 5 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | 10.97 |
| `ma60_slope` | 1.07 |
| `price_vs_ma20` | 56.09 |
| `price_vs_ma60` | 53.56 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 34.914 |
| `ma10` | 29.911 |
| `ma20` | 26.8235 |
| `ma60` | 27.2658 |
| `ma120` | 30.4581 |
| `ma250` | 35.1678 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 40.17 |
| `ma10` | 21.21 |
| `ma20` | 10.97 |
| `ma60` | 1.07 |
| `ma120` | -0.03 |
| `ma250` | -0.49 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 19.92 |
| `ma10` | 39.98 |
| `ma20` | 56.09 |
| `ma60` | 53.56 |
| `ma120` | 37.47 |
| `ma250` | 19.06 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=2.8415，DEA=0.9157，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | expanding |
| `histogram` | 3.8516 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | 2.8415 |
| `dea` | 0.9157 |
| `macd` | 3.8516 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=96.83，D=90.3，J=109.9 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 5 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 96.83 |
| `d` | 90.3 |
| `j` | 109.9 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 38.0368 |
| `zone_low` | 36.99 |
| `zone_high` | 39.0835 |
| `type` | 突破高点回踩 |
| `strength` | 强 |
| `score` | 84 |
| `date` | 2026-08-04 |
| `touches` | 6 |
| `volume_ratio` | 3.42 |
| `reaction_pct` | 10.08 |
| `distance_pct` | 9.16 |

###### sources

- 数量：3

- 1. 突破高点回踩
- 2. 向上缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰6次
- 3. 触碰区成交量约为均量3.4倍
- 4. 触碰后最大反弹约10.1%
- 5. 距离现价约9.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 41.87 |
| `low` | 22.2 |
| `high_date` | 2026-08-04 |
| `low_date` | 2026-07-10 |
| `position_pct` | 100 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 10.97% · 距MA60 53.56% | 偏多 | 0.5 |
| 2 | MACD | 金叉，DIF=2.8415，DEA=0.9157，柱体扩张 | 零轴 above · 柱体 expanding | 明确偏多 | 0.9 |
| 3 | KDJ | 超买区，无交叉，K=96.83，D=90.3，J=109.9 | 交叉 none · 状态 overbought | 明确偏多 | 0.9 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 11.0% |
| 3 | positive | 价格高于 MA60 53.6% |
| 4 | positive | MACD DIF 位于 DEA 上方 |
| 5 | risk | KDJ 处于超买区，已持续 5 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_score` | 80.9 |
| `bias` | bullish_confirm |
| `summary` | 结构偏强，仍需量价确认；近期K线出现三白兵；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约49.81%，长周期风险中 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 民爆概念 |
| `source` | heatmap+text-theme-infer |

###### industry

- 数量：1

- 1. 民爆概念

###### concepts

- 数量：1

- 1. 民爆概念

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 民爆概念 |
| `source` | heatmap+text-theme-infer |

###### industry

- 数量：1

- 1. 民爆概念

###### concepts

- 数量：1

- 1. 民爆概念

###### regions

- 数量：0