# 天银机电(300342) 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：天银机电(300342)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:15
- 原始资产：300342_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：34.18
- 涨跌幅：+4.30%
- 前收/推断前收：32.77
- 成交量：187781.00
- 成交额：6.35亿
- 5日涨跌幅：+8.65%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：46.5；评级：中性
- 摘要标题：偏空震荡，现价在半年区间约 12.24% 位置
- 摘要分/趋势表达分：32.0
- 形态确认评分：63.5，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：中性观察，等待确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +8.65%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +6.35%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -21.64%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -47.48%；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）：32.86 距离+3.86% 强度中
- 最近压力（形态确认层）：34.92 距离+2.17% 强度弱
- 最近支撑（技术支撑按距离排序）：32.86 距离+3.86% 强度中
- 主要支撑（技术支撑按距离排序）：28.42 距离+16.85% 强度中
- 最近压力（技术压力按距离排序）：34.92 距离+2.17% 强度弱
- 主要压力（技术压力按距离排序）：36.42 距离+6.56% 强度弱
- 远端压力（技术压力按距离排序）：40.45 距离+18.34% 强度中
- 摘要关注支撑：28.42 距离+16.85% 强度中
- 摘要关注压力：40.45 距离+18.34% 强度中
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=31.61；MA10=31.81；MA20=34.92；MA60=45.26；MA120=49.13；MA250=36.42
- MACD最新：DIF=-3.5017；DEA=-3.9443；HIST=缺失 / null
- KDJ最新：K=65.81；D=45.42；J=106.60
- 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：63.5，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：中性观察，等待确认；近期K线出现三白兵；52周区间位置约29.9%，长周期风险高
- 偏向：neutral_watch
- 52周位置：+29.90%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260803 三白兵；方向=bullish；影响=72.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约1天，80日区间9.24%位置，量比0.76x
  - 20260803 三内升；方向=bullish；影响=69.3；证据=孕线后第三日向上确认，短线反转概率上升 / 距今约1天，80日区间9.24%位置，量比0.76x
  - 20260727 看涨吞没；方向=bullish；影响=65.8；证据=阳线实体覆盖前一日阴线实体 / 距今约8天，80日区间8.99%位置，量比0.49x
  - 20260803 长实体阳线；方向=bullish；影响=64.6；证据=长实体显示当日方向较一致 / 距今约1天，80日区间9.24%位置，量比0.76x
  - 20260721 锤子线；方向=bullish；影响=64.1；证据=下影线明显，低位承接需要次日确认 / 距今约14天，80日区间7.9%位置，量比0.93x
  - 20260729 锤子线；方向=watch；影响=63.1；证据=下影线明显，低位承接需要次日确认 / 距今约6天，80日区间5.59%位置，量比0.5x
  - 20260731 看涨孕线；方向=bullish；影响=61.6；证据=小实体收在前一根大阴线实体内，卖压边际减弱 / 距今约4天，80日区间5.08%位置，量比0.72x
  - 20260721 看涨孕线；方向=bullish；影响=60.6；证据=小实体收在前一根大阴线实体内，卖压边际减弱 / 距今约14天，80日区间7.9%位置，量比0.93x

## 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=187717.00；区间成交额=6.35亿；末条成交额=536.97万
- 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=849693.00；区间成交额=26.92亿；末条成交额=6.35亿

## 10. 技术摘要原文

- 所属行业：白色家电；相关概念：太赫兹。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为空头排列，现价相对 MA20 低 2.1%，相对 MA60 低 24.5%，MA20 近阶段下行 9.8%。
- 动量指标上，MACD 为金叉，DIF=-3.5017，DEA=-3.9443，柱体扩张；KDJ 为中性区，无交叉，K=65.81，D=45.42，J=106.6。
- 最近支撑关注 27.5655 - 29.2745（摆动低点，强度中，距离现价约16.85%）。
- 最近压力关注 39.5955 - 41.3045（跌破低点反压，强度中，距离现价约18.34%）。
- 半年区间看，价格位于 12.2% 分位，半年高点 75.48（2026-04-23），半年低点 28.42（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `generated_at` | 2026-08-04T18:20:15 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `name` | 天银机电 |
| `sector` | 白色家电 |
| `catalyst_age_hours` | 42.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | （数据宝） 太赫兹概念资金流入榜；中证智能财讯天银机电8月3日晚间公告，公司全资子公司天津华瑞雷仿科技有限公司近日获得国家知识产权局授予的两项发明专利证书；天银机电发布公告，公司全资子公司天津华瑞雷仿科技有限公司获得国家知识产权局授予的两项发明专利证书；同花顺连续强势榜第32名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/300342/AN202608031827585581.html |
| `latest_news_date` | 2026-08-03 |
| `discovery_score` | 0.6323 |
| `discovery_source` | market-announcement |
| `news_event_count` | 15 |
| `heatmap_overlay_score` | 0.101 |
| `market_heat_score` | 0.5043 |
| `impact_score` | 0.0 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.591 |
| `news_event_level` | 中性 |
| `news_cluster_count` | 12 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 4 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 1 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | （数据宝） 太赫兹概念资金流入榜；中证智能财讯天银机电8月3日晚间公告，公司全资子公司天津华瑞雷仿科技有限公司近日获得国家知识产权局授予的两项发明专利证书；天银机电发布公告，公司全资子公司天津华瑞雷仿科技有限公司获得国家知识产权局授予的两项发明专利证书；同花顺连续强势榜第32名。 |
| `catalyst_brief` | （数据宝） 太赫兹概念资金流入榜；同花顺连续强势榜第32名。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 34.18 |
| `change_pct` | 4.3 |
| `prev_close` | 32.77 |
| `change_amount` | 1.41 |
| `five_day_change_pct` | 8.65 |
| `momentum_score` | 1.0 |
| `technical_score` | 46.5 |
| `technical_rating` | 中性 |
| `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` | 0.4 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.758 |
| `assigned_tier` | 2 |
| `tier_score` | 0.5665 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 33.4 |
| `high` | 34.46 |
| `low` | 32.94 |
| `volume` | 187781.0 |
| `turnover` | 635416042.06 |

##### concepts

- 数量：1

- 1. 太赫兹

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `name` | 缺失 / null |
| `sector` | 白色家电 |
| `source` | heatmap-industry |
| `detail_source` | 缺失 / null |
| `error` | 缺失 / null |

###### industry

- 数量：1

- 1. 白色家电

###### concepts

- 数量：1

- 1. 太赫兹

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-03

##### market_heat_signals

- 数量：1

| # | `source` | `rank` | `name` | `change_pct` |
| --- | --- | --- | --- | --- |
| 1 | 同花顺连续强势榜 | 32 | 天银机电 | 缺失 / null |

##### impact_reasons

- 数量：1

- 1. 同花顺连续强势榜第32名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `sector` | 白色家电 |
| `source` | heatmap |

###### industry

- 数量：1

- 1. 白色家电

###### concepts

- 数量：1

- 1. 太赫兹

###### themes

- 数量：1

- 1. 太赫兹

##### themes

- 数量：1

- 1. 太赫兹

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 07a4fab70320 |
| `title` | 资金净流入 |
| `category` | 资金流向 |
| `subCategory` | 资金净流入 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 18:11:00 |
| `latestSeenAt` | 2026-08-03 18:11:00 |
| `eventDate` | 2026-08-03 |
| `summary` | （数据宝） 太赫兹概念资金流入榜 代码 简称 今日涨跌幅（%） 今日换手率（%） 主力资金流量（万元） 主力资金净流入比率（%） 300342 天银机电 6.36 4.51 5833.95 9.62 300112 万讯自控 12.67 17.67 4269.63 12.93 |
| `reason` | 命中资金净流入关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 2.71% |
| `eventType` | 资金净流入 |
| `category` | 资金流向 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 太赫兹概念涨2.71%，主力资金净流入这些股 | 证券时报网 | 新闻 | 2026-08-03 18:11:00 | http://finance.eastmoney.com/a/202608033829904911.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | da281fb1d989 |
| `title` | 资金净流出 |
| `category` | 资金流向 |
| `subCategory` | 资金净流出 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-13 16:55:00 |
| `latestSeenAt` | 2026-07-24 16:43:00 |
| `eventDate` | 2026-07-24 |
| `summary` | 5.95 8.57 -41.85 603119 浙江荣泰 15 5.93 5.48 -37.33 603290 斯达半导 11 5.77 5.05 -37.20 688205 德科立 8 5.63 6.75 -24.00 601816 京沪高铁 8 5.54 6.67 6.36 300342 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 4 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `shares` | 6股 |
| `eventType` | 资金净流出 |
| `category` | 资金流向 |
| `ratio` | 7.91% |

###### items

- 数量：4

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 解密主力资金出逃股 连续5日净流出513股 | 证券时报网 | 新闻 | 2026-07-24 16:43:00 | http://finance.eastmoney.com/a/202607243820498179.html |
| 2 | 解密主力资金出逃股 连续5日净流出534股 | 证券时报网 | 新闻 | 2026-07-23 18:13:00 | http://finance.eastmoney.com/a/202607233819058573.html |
| 3 | 太赫兹概念下跌1.27%，主力资金净流出10股 | 证券时报网 | 新闻 | 2026-07-14 17:46:00 | http://finance.eastmoney.com/a/202607143805739892.html |
| 4 | 太赫兹概念下跌7.91%，6股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-13 16:55:00 | http://finance.eastmoney.com/a/202607133803842387.html |

##### catalyst_stack

- 数量：1

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | （数据宝） 太赫兹概念资金流入榜 | （数据宝） 太赫兹概念资金流入榜 | 资金流向 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_TECH

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:10:31 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `name` | 天银机电 |
| `is_star_market` | false |
| `is_chinext` | true |
| `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` | 8.65 |
| `bars` | 20 |
| `start_close` | 31.46 |
| `latest_close` | 34.18 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 2 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 3 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 4 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 5 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 6 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 8.65 |
| `bars` | 20 |
| `start_close` | 31.46 |
| `latest_close` | 34.18 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 2 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 3 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 4 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 5 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 6 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 6.35 |
| `bars` | 20 |
| `start_close` | 32.14 |
| `latest_close` | 34.18 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260721 | 31.54 | 32.14 | 32.42 | 28.42 | 289746.0 | 891195269.95 | 891195269.95 | 2.85 | longbridge-kline |
| 2 | 300342 | 20260722 | 31.46 | 31.84 | 32.98 | 31.0 | 239651.0 | 771766501.33 | 771766501.33 | -0.93 | longbridge-kline |
| 3 | 300342 | 20260723 | 31.67 | 32.77 | 33.26 | 31.63 | 187461.0 | 611980410.87 | 611980410.87 | 2.92 | longbridge-kline |
| 4 | 300342 | 20260724 | 32.29 | 31.36 | 32.9 | 31.31 | 135696.0 | 433435450.22 | 433435450.22 | 0 | longbridge-kline |
| 5 | 300342 | 20260727 | 31.17 | 32.65 | 32.71 | 31.01 | 145694.0 | 466484871.59 | 466484871.59 | 4.11 | longbridge-kline |
| 6 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 7 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 8 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 9 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 10 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 11 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -21.64 |
| `bars` | 22 |
| `start_close` | 43.62 |
| `latest_close` | 34.18 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260707 | 46.0 | 43.62 | 47.35 | 43.39 | 267552.0 | 1201631743.51 | 1201631743.51 | -6.19 | longbridge-kline |
| 2 | 300342 | 20260708 | 43.65 | 41.62 | 44.02 | 41.57 | 214407.0 | 913528979.03 | 913528979.03 | -4.59 | longbridge-kline |
| 3 | 300342 | 20260709 | 41.63 | 42.92 | 43.22 | 40.21 | 210909.0 | 878065324.88 | 878065324.88 | 3.12 | longbridge-kline |
| 4 | 300342 | 20260710 | 42.6 | 46.54 | 50.49 | 42.01 | 595305.0 | 2793562063.9 | 2793562063.9 | 8.43 | longbridge-kline |
| 5 | 300342 | 20260713 | 46.3 | 40.48 | 46.3 | 39.79 | 455287.0 | 1896978152.21 | 1896978152.21 | -13.02 | longbridge-kline |
| 6 | 300342 | 20260714 | 39.77 | 38.44 | 40.09 | 36.0 | 367659.0 | 1384704300.75 | 1384704300.75 | -5.04 | longbridge-kline |
| 7 | 300342 | 20260715 | 38.48 | 37.69 | 39.69 | 37.5 | 223164.0 | 857845869.32 | 857845869.32 | -1.95 | longbridge-kline |
| 8 | 300342 | 20260716 | 37.0 | 36.28 | 37.97 | 36.06 | 173882.0 | 641829537.2 | 641829537.2 | -3.74 | longbridge-kline |
| 9 | 300342 | 20260717 | 36.02 | 32.92 | 36.3 | 32.84 | 265001.0 | 908415245.73 | 908415245.73 | -9.26 | longbridge-kline |
| 10 | 300342 | 20260720 | 33.99 | 31.25 | 34.29 | 30.31 | 272407.0 | 876181357.54 | 876181357.54 | -5.07 | longbridge-kline |
| 11 | 300342 | 20260721 | 31.54 | 32.14 | 32.42 | 28.42 | 289746.0 | 891195269.95 | 891195269.95 | 2.85 | longbridge-kline |
| 12 | 300342 | 20260722 | 31.46 | 31.84 | 32.98 | 31.0 | 239651.0 | 771766501.33 | 771766501.33 | -0.93 | longbridge-kline |
| 13 | 300342 | 20260723 | 31.67 | 32.77 | 33.26 | 31.63 | 187461.0 | 611980410.87 | 611980410.87 | 2.92 | longbridge-kline |
| 14 | 300342 | 20260724 | 32.29 | 31.36 | 32.9 | 31.31 | 135696.0 | 433435450.22 | 433435450.22 | 0 | longbridge-kline |
| 15 | 300342 | 20260727 | 31.17 | 32.65 | 32.71 | 31.01 | 145694.0 | 466484871.59 | 466484871.59 | 4.11 | longbridge-kline |
| 16 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 17 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 18 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 19 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 20 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 21 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -47.48 |
| `bars` | 62 |
| `start_close` | 65.08 |
| `latest_close` | 34.18 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260511 | 68.38 | 65.08 | 69.28 | 63.76 | 684471.0 | 4493531414.62 | 4493531414.62 | -4.83 | longbridge-kline |
| 2 | 300342 | 20260512 | 65.08 | 62.08 | 65.26 | 60.01 | 652001.0 | 4041299330.06 | 4041299330.06 | -4.61 | longbridge-kline |
| 3 | 300342 | 20260513 | 61.98 | 63.81 | 64.93 | 61.96 | 445630.0 | 2838068671.62 | 2838068671.62 | 2.79 | longbridge-kline |
| 4 | 300342 | 20260514 | 62.99 | 58.89 | 63.65 | 58.85 | 498188.0 | 3006161082.36 | 3006161082.36 | -7.71 | longbridge-kline |
| 5 | 300342 | 20260515 | 58.96 | 58.1 | 59.47 | 57.33 | 311482.0 | 1811090322.13 | 1811090322.13 | -1.34 | longbridge-kline |
| 6 | 300342 | 20260518 | 58.98 | 58.2 | 60.63 | 57.36 | 389717.0 | 2301899647.07 | 2301899647.07 | 0.17 | longbridge-kline |
| 7 | 300342 | 20260519 | 58.8 | 56.41 | 58.8 | 55.7 | 337184.0 | 1906356620.3 | 1906356620.3 | -3.08 | longbridge-kline |
| 8 | 300342 | 20260520 | 55.85 | 57.46 | 58.45 | 55.58 | 303822.0 | 1745380982.36 | 1745380982.36 | 1.86 | longbridge-kline |
| 9 | 300342 | 20260521 | 57.77 | 56.35 | 59.55 | 56.0 | 361635.0 | 2100836653.4 | 2100836653.4 | -1.93 | longbridge-kline |
| 10 | 300342 | 20260522 | 57.0 | 58.48 | 58.63 | 54.8 | 320640.0 | 1841648459.73 | 1841648459.73 | 3.78 | longbridge-kline |
| 11 | 300342 | 20260525 | 59.0 | 56.84 | 59.8 | 55.2 | 403668.0 | 2303847378.87 | 2303847378.87 | -2.8 | longbridge-kline |
| 12 | 300342 | 20260526 | 55.55 | 52.81 | 55.79 | 51.92 | 411442.0 | 2181890607.41 | 2181890607.41 | -7.09 | longbridge-kline |
| 13 | 300342 | 20260527 | 53.33 | 53.63 | 54.5 | 51.72 | 357161.0 | 1891711980.17 | 1891711980.17 | 1.55 | longbridge-kline |
| 14 | 300342 | 20260528 | 53.98 | 53.3 | 54.88 | 52.25 | 310588.0 | 1662044113.77 | 1662044113.77 | -0.62 | longbridge-kline |
| 15 | 300342 | 20260529 | 52.95 | 49.2 | 53.28 | 48.62 | 387600.0 | 1948885416.07 | 1948885416.07 | -7.69 | longbridge-kline |
| 16 | 300342 | 20260601 | 49.57 | 48.65 | 50.17 | 48.38 | 228209.0 | 1124811862.09 | 1124811862.09 | -1.12 | longbridge-kline |
| 17 | 300342 | 20260602 | 49.0 | 48.76 | 49.47 | 46.94 | 192924.0 | 931848259.47 | 931848259.47 | 0.23 | longbridge-kline |
| 18 | 300342 | 20260603 | 48.35 | 49.64 | 51.06 | 48.0 | 245157.0 | 1220171994.55 | 1220171994.55 | 1.8 | longbridge-kline |
| 19 | 300342 | 20260604 | 49.1 | 49.04 | 49.97 | 48.59 | 148870.0 | 730150108.15 | 730150108.15 | -1.21 | longbridge-kline |
| 20 | 300342 | 20260605 | 49.75 | 50.5 | 51.9 | 48.09 | 462848.0 | 2329180517.6 | 2329180517.6 | 2.98 | longbridge-kline |
| 21 | 300342 | 20260608 | 48.72 | 49.29 | 52.42 | 48.55 | 378314.0 | 1912528315.2 | 1912528315.2 | -2.4 | longbridge-kline |
| 22 | 300342 | 20260609 | 49.97 | 50.41 | 50.49 | 47.05 | 286938.0 | 1400952768.53 | 1400952768.53 | 2.27 | longbridge-kline |
| 23 | 300342 | 20260610 | 49.91 | 48.99 | 51.5 | 48.1 | 241075.0 | 1194391060.7 | 1194391060.7 | -2.82 | longbridge-kline |
| 24 | 300342 | 20260611 | 48.59 | 50.26 | 50.7 | 47.8 | 262825.0 | 1297581264.92 | 1297581264.92 | 2.59 | longbridge-kline |
| 25 | 300342 | 20260612 | 51.1 | 53.38 | 54.28 | 50.38 | 519880.0 | 2759643448.55 | 2759643448.55 | 6.21 | longbridge-kline |
| 26 | 300342 | 20260615 | 52.0 | 50.51 | 52.0 | 49.0 | 422702.0 | 2127372157.1 | 2127372157.1 | -5.38 | longbridge-kline |
| 27 | 300342 | 20260616 | 51.0 | 44.82 | 51.68 | 43.5 | 629391.0 | 2993735944.34 | 2993735944.34 | -11.27 | longbridge-kline |
| 28 | 300342 | 20260617 | 43.0 | 44.59 | 46.95 | 42.07 | 431279.0 | 1932781545.82 | 1932781545.82 | -0.51 | longbridge-kline |
| 29 | 300342 | 20260618 | 44.19 | 44.74 | 45.7 | 43.01 | 314638.0 | 1405043709.2 | 1405043709.2 | 0.34 | longbridge-kline |
| 30 | 300342 | 20260622 | 44.42 | 43.29 | 45.17 | 42.0 | 335554.0 | 1447169134.36 | 1447169134.36 | -3.24 | longbridge-kline |
| 31 | 300342 | 20260623 | 43.04 | 41.87 | 43.18 | 41.55 | 216284.0 | 911441072.58 | 911441072.58 | -3.28 | longbridge-kline |
| 32 | 300342 | 20260624 | 41.8 | 42.75 | 43.3 | 40.72 | 246284.0 | 1043232830.51 | 1043232830.51 | 2.1 | longbridge-kline |
| 33 | 300342 | 20260625 | 42.54 | 42.26 | 43.47 | 41.84 | 200065.0 | 848111324.54 | 848111324.54 | -1.15 | longbridge-kline |
| 34 | 300342 | 20260626 | 41.81 | 44.42 | 45.56 | 40.82 | 447166.0 | 1950998403.18 | 1950998403.18 | 5.11 | longbridge-kline |
| 35 | 300342 | 20260629 | 44.68 | 42.9 | 44.78 | 42.58 | 292817.0 | 1265188943.67 | 1265188943.67 | -3.42 | longbridge-kline |
| 36 | 300342 | 20260630 | 43.67 | 47.0 | 47.19 | 43.38 | 403394.0 | 1855145447.81 | 1855145447.81 | 9.56 | longbridge-kline |
| 37 | 300342 | 20260701 | 46.94 | 48.25 | 49.1 | 46.2 | 335862.0 | 1612715977.87 | 1612715977.87 | 2.66 | longbridge-kline |
| 38 | 300342 | 20260702 | 47.8 | 45.72 | 48.92 | 45.61 | 277785.0 | 1310108383.75 | 1310108383.75 | -5.24 | longbridge-kline |
| 39 | 300342 | 20260703 | 46.93 | 49.58 | 50.32 | 46.32 | 405031.0 | 1975314076.28 | 1975314076.28 | 8.44 | longbridge-kline |
| 40 | 300342 | 20260706 | 49.38 | 46.5 | 51.0 | 46.26 | 335469.0 | 1606899020.98 | 1606899020.98 | -6.21 | longbridge-kline |
| 41 | 300342 | 20260707 | 46.0 | 43.62 | 47.35 | 43.39 | 267552.0 | 1201631743.51 | 1201631743.51 | -6.19 | longbridge-kline |
| 42 | 300342 | 20260708 | 43.65 | 41.62 | 44.02 | 41.57 | 214407.0 | 913528979.03 | 913528979.03 | -4.59 | longbridge-kline |
| 43 | 300342 | 20260709 | 41.63 | 42.92 | 43.22 | 40.21 | 210909.0 | 878065324.88 | 878065324.88 | 3.12 | longbridge-kline |
| 44 | 300342 | 20260710 | 42.6 | 46.54 | 50.49 | 42.01 | 595305.0 | 2793562063.9 | 2793562063.9 | 8.43 | longbridge-kline |
| 45 | 300342 | 20260713 | 46.3 | 40.48 | 46.3 | 39.79 | 455287.0 | 1896978152.21 | 1896978152.21 | -13.02 | longbridge-kline |
| 46 | 300342 | 20260714 | 39.77 | 38.44 | 40.09 | 36.0 | 367659.0 | 1384704300.75 | 1384704300.75 | -5.04 | longbridge-kline |
| 47 | 300342 | 20260715 | 38.48 | 37.69 | 39.69 | 37.5 | 223164.0 | 857845869.32 | 857845869.32 | -1.95 | longbridge-kline |
| 48 | 300342 | 20260716 | 37.0 | 36.28 | 37.97 | 36.06 | 173882.0 | 641829537.2 | 641829537.2 | -3.74 | longbridge-kline |
| 49 | 300342 | 20260717 | 36.02 | 32.92 | 36.3 | 32.84 | 265001.0 | 908415245.73 | 908415245.73 | -9.26 | longbridge-kline |
| 50 | 300342 | 20260720 | 33.99 | 31.25 | 34.29 | 30.31 | 272407.0 | 876181357.54 | 876181357.54 | -5.07 | longbridge-kline |
| 51 | 300342 | 20260721 | 31.54 | 32.14 | 32.42 | 28.42 | 289746.0 | 891195269.95 | 891195269.95 | 2.85 | longbridge-kline |
| 52 | 300342 | 20260722 | 31.46 | 31.84 | 32.98 | 31.0 | 239651.0 | 771766501.33 | 771766501.33 | -0.93 | longbridge-kline |
| 53 | 300342 | 20260723 | 31.67 | 32.77 | 33.26 | 31.63 | 187461.0 | 611980410.87 | 611980410.87 | 2.92 | longbridge-kline |
| 54 | 300342 | 20260724 | 32.29 | 31.36 | 32.9 | 31.31 | 135696.0 | 433435450.22 | 433435450.22 | 0 | longbridge-kline |
| 55 | 300342 | 20260727 | 31.17 | 32.65 | 32.71 | 31.01 | 145694.0 | 466484871.59 | 466484871.59 | 4.11 | longbridge-kline |
| 56 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 57 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 58 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 59 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 60 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 61 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260203 | 55.75 | 56.13 | 56.79 | 53.2 | 924480.0 | 5128000116.61 | 5128000116.61 | 3.41 | longbridge-kline |
| 2 | 300342 | 20260204 | 56.13 | 53.19 | 56.38 | 51.93 | 737535.0 | 3958058418.3 | 3958058418.3 | -5.24 | longbridge-kline |
| 3 | 300342 | 20260205 | 50.78 | 52.19 | 53.74 | 50.68 | 482671.0 | 2515203976.71 | 2515203976.71 | -1.88 | longbridge-kline |
| 4 | 300342 | 20260206 | 51.74 | 50.69 | 54.73 | 50.69 | 515472.0 | 2704461104.66 | 2704461104.66 | -2.87 | longbridge-kline |
| 5 | 300342 | 20260209 | 51.7 | 50.27 | 52.08 | 49.47 | 530743.0 | 2683379909.44 | 2683379909.44 | -0.83 | longbridge-kline |
| 6 | 300342 | 20260210 | 49.98 | 48.31 | 49.98 | 47.08 | 455832.0 | 2207324228.78 | 2207324228.78 | -3.9 | longbridge-kline |
| 7 | 300342 | 20260211 | 48.4 | 46.09 | 48.78 | 45.98 | 447279.0 | 2103614920.02 | 2103614920.02 | -4.6 | longbridge-kline |
| 8 | 300342 | 20260212 | 45.88 | 45.16 | 46.1 | 44.97 | 338923.0 | 1540245930.66 | 1540245930.66 | -2.02 | longbridge-kline |
| 9 | 300342 | 20260213 | 44.94 | 45.58 | 47.27 | 44.54 | 395376.0 | 1822603099.58 | 1822603099.58 | 0.93 | longbridge-kline |
| 10 | 300342 | 20260224 | 45.85 | 44.98 | 46.23 | 44.76 | 288362.0 | 1309851519.74 | 1309851519.74 | -1.32 | longbridge-kline |
| 11 | 300342 | 20260225 | 44.98 | 45.75 | 46.36 | 44.19 | 356293.0 | 1623035730.83 | 1623035730.83 | 1.71 | longbridge-kline |
| 12 | 300342 | 20260226 | 44.98 | 45.65 | 46.44 | 44.38 | 318793.0 | 1454851133.19 | 1454851133.19 | -0.22 | longbridge-kline |
| 13 | 300342 | 20260227 | 45.34 | 46.23 | 47.74 | 45.29 | 470994.0 | 2197657183.23 | 2197657183.23 | 1.27 | longbridge-kline |
| 14 | 300342 | 20260302 | 45.08 | 47.11 | 49.33 | 45.08 | 556206.0 | 2635829522.1 | 2635829522.1 | 1.9 | longbridge-kline |
| 15 | 300342 | 20260303 | 46.28 | 41.5 | 46.86 | 41.43 | 574860.0 | 2481844632.98 | 2481844632.98 | -11.91 | longbridge-kline |
| 16 | 300342 | 20260304 | 41.18 | 41.98 | 42.78 | 41.18 | 297602.0 | 1255763533.72 | 1255763533.72 | 1.16 | longbridge-kline |
| 17 | 300342 | 20260305 | 42.97 | 42.54 | 43.18 | 41.46 | 267735.0 | 1129576284.87 | 1129576284.87 | 1.33 | longbridge-kline |
| 18 | 300342 | 20260306 | 42.09 | 42.6 | 43.44 | 41.79 | 231144.0 | 987065094.9 | 987065094.9 | 0.14 | longbridge-kline |
| 19 | 300342 | 20260309 | 41.18 | 42.64 | 42.67 | 40.99 | 215042.0 | 899579331.62 | 899579331.62 | 0.09 | longbridge-kline |
| 20 | 300342 | 20260310 | 42.78 | 43.66 | 44.31 | 42.69 | 249862.0 | 1089154793.2 | 1089154793.2 | 2.39 | longbridge-kline |
| 21 | 300342 | 20260311 | 43.68 | 42.65 | 44.14 | 42.49 | 219239.0 | 947536900.41 | 947536900.41 | -2.31 | longbridge-kline |
| 22 | 300342 | 20260312 | 42.38 | 41.75 | 42.58 | 41.04 | 207098.0 | 862828625.13 | 862828625.13 | -2.11 | longbridge-kline |
| 23 | 300342 | 20260313 | 41.81 | 40.45 | 42.35 | 40.21 | 248132.0 | 1022102366.47 | 1022102366.47 | -3.11 | longbridge-kline |
| 24 | 300342 | 20260316 | 40.45 | 41.95 | 42.47 | 40.18 | 330509.0 | 1371762486.35 | 1371762486.35 | 3.71 | longbridge-kline |
| 25 | 300342 | 20260317 | 41.7 | 41.45 | 43.16 | 41.38 | 266760.0 | 1121824627.29 | 1121824627.29 | -1.19 | longbridge-kline |
| 26 | 300342 | 20260318 | 41.75 | 44.94 | 45.66 | 41.75 | 583099.0 | 2553912393.47 | 2553912393.47 | 8.42 | longbridge-kline |
| 27 | 300342 | 20260319 | 43.48 | 45.75 | 46.66 | 42.64 | 625316.0 | 2814998914.38 | 2814998914.38 | 1.8 | longbridge-kline |
| 28 | 300342 | 20260320 | 45.76 | 46.17 | 49.23 | 44.78 | 693507.0 | 3263723252.3 | 3263723252.3 | 0.92 | longbridge-kline |
| 29 | 300342 | 20260323 | 44.86 | 47.06 | 49.21 | 44.79 | 644543.0 | 3052546570.34 | 3052546570.34 | 1.93 | longbridge-kline |
| 30 | 300342 | 20260324 | 47.48 | 46.26 | 47.88 | 43.83 | 566631.0 | 2601476457.21 | 2601476457.21 | -1.7 | longbridge-kline |
| 31 | 300342 | 20260325 | 46.58 | 47.54 | 48.66 | 45.45 | 568133.0 | 2687494050.25 | 2687494050.25 | 2.77 | longbridge-kline |
| 32 | 300342 | 20260326 | 48.64 | 50.71 | 51.93 | 46.18 | 745214.0 | 3636913628.55 | 3636913628.55 | 6.67 | longbridge-kline |
| 33 | 300342 | 20260327 | 48.63 | 49.98 | 51.73 | 48.63 | 531061.0 | 2661341528.7 | 2661341528.7 | -1.44 | longbridge-kline |
| 34 | 300342 | 20260330 | 48.93 | 53.84 | 54.49 | 48.87 | 627132.0 | 3298456713.09 | 3298456713.09 | 7.72 | longbridge-kline |
| 35 | 300342 | 20260331 | 52.77 | 51.06 | 56.16 | 50.98 | 722119.0 | 3895786815.77 | 3895786815.77 | -5.16 | longbridge-kline |
| 36 | 300342 | 20260401 | 52.06 | 53.17 | 53.42 | 49.18 | 607515.0 | 3136611698.87 | 3136611698.87 | 4.13 | longbridge-kline |
| 37 | 300342 | 20260402 | 52.98 | 55.98 | 56.27 | 52.56 | 629625.0 | 3441827382.08 | 3441827382.08 | 5.28 | longbridge-kline |
| 38 | 300342 | 20260403 | 55.78 | 56.45 | 58.48 | 54.99 | 633102.0 | 3584072461.91 | 3584072461.91 | 0.84 | longbridge-kline |
| 39 | 300342 | 20260407 | 56.24 | 59.83 | 60.13 | 56.23 | 589733.0 | 3447316746.47 | 3447316746.47 | 5.99 | longbridge-kline |
| 40 | 300342 | 20260408 | 58.45 | 58.97 | 60.98 | 57.98 | 696760.0 | 4140614285.78 | 4140614285.78 | -1.44 | longbridge-kline |
| 41 | 300342 | 20260409 | 58.66 | 53.31 | 60.37 | 52.68 | 854965.0 | 4845933990.18 | 4845933990.18 | -9.6 | longbridge-kline |
| 42 | 300342 | 20260410 | 54.58 | 55.39 | 56.37 | 51.87 | 630100.0 | 3434795701.83 | 3434795701.83 | 3.9 | longbridge-kline |
| 43 | 300342 | 20260413 | 55.39 | 53.87 | 55.97 | 52.98 | 513697.0 | 2791484484.44 | 2791484484.44 | -2.74 | longbridge-kline |
| 44 | 300342 | 20260414 | 53.68 | 53.57 | 53.98 | 49.48 | 669850.0 | 3461579867.58 | 3461579867.58 | -0.56 | longbridge-kline |
| 45 | 300342 | 20260415 | 53.73 | 54.19 | 56.47 | 53.27 | 609278.0 | 3345314526.46 | 3345314526.46 | 1.16 | longbridge-kline |
| 46 | 300342 | 20260416 | 54.63 | 55.78 | 56.64 | 53.98 | 521212.0 | 2894581802.1 | 2894581802.1 | 2.93 | longbridge-kline |
| 47 | 300342 | 20260417 | 55.01 | 57.09 | 57.73 | 54.06 | 518397.0 | 2904908692.51 | 2904908692.51 | 2.35 | longbridge-kline |
| 48 | 300342 | 20260420 | 57.28 | 63.0 | 66.64 | 56.98 | 820185.0 | 4994407947.11 | 4994407947.11 | 10.35 | longbridge-kline |
| 49 | 300342 | 20260421 | 63.53 | 68.66 | 68.98 | 63.0 | 776936.0 | 5146473584.73 | 5146473584.73 | 8.98 | longbridge-kline |
| 50 | 300342 | 20260422 | 65.83 | 66.18 | 67.77 | 64.88 | 683209.0 | 4513258931.12 | 4513258931.12 | -3.61 | longbridge-kline |
| 51 | 300342 | 20260423 | 67.98 | 72.31 | 75.48 | 66.87 | 864538.0 | 6138032425.58 | 6138032425.58 | 9.26 | longbridge-kline |
| 52 | 300342 | 20260424 | 71.04 | 70.87 | 74.33 | 69.97 | 612638.0 | 4386285637.82 | 4386285637.82 | -1.99 | longbridge-kline |
| 53 | 300342 | 20260427 | 68.58 | 71.8 | 72.26 | 67.58 | 504715.0 | 3561435483.06 | 3561435483.06 | 1.31 | longbridge-kline |
| 54 | 300342 | 20260428 | 71.8 | 67.83 | 73.87 | 67.01 | 557435.0 | 3896438802.85 | 3896438802.85 | -5.53 | longbridge-kline |
| 55 | 300342 | 20260429 | 67.78 | 68.24 | 68.48 | 66.65 | 435542.0 | 2942167651.16 | 2942167651.16 | 0.6 | longbridge-kline |
| 56 | 300342 | 20260430 | 67.08 | 68.29 | 70.5 | 65.64 | 548587.0 | 3740318456.58 | 3740318456.58 | 0.07 | longbridge-kline |
| 57 | 300342 | 20260506 | 68.32 | 72.59 | 74.96 | 68.32 | 603939.0 | 4350431190.68 | 4350431190.68 | 6.3 | longbridge-kline |
| 58 | 300342 | 20260507 | 72.47 | 64.97 | 73.48 | 61.53 | 1059660.0 | 7183127464.07 | 7183127464.07 | -10.5 | longbridge-kline |
| 59 | 300342 | 20260508 | 64.54 | 68.38 | 69.78 | 63.23 | 794928.0 | 5213912125.04 | 5213912125.04 | 5.25 | longbridge-kline |
| 60 | 300342 | 20260511 | 68.38 | 65.08 | 69.28 | 63.76 | 684471.0 | 4493531414.62 | 4493531414.62 | -4.83 | longbridge-kline |
| 61 | 300342 | 20260512 | 65.08 | 62.08 | 65.26 | 60.01 | 652001.0 | 4041299330.06 | 4041299330.06 | -4.61 | longbridge-kline |
| 62 | 300342 | 20260513 | 61.98 | 63.81 | 64.93 | 61.96 | 445630.0 | 2838068671.62 | 2838068671.62 | 2.79 | longbridge-kline |
| 63 | 300342 | 20260514 | 62.99 | 58.89 | 63.65 | 58.85 | 498188.0 | 3006161082.36 | 3006161082.36 | -7.71 | longbridge-kline |
| 64 | 300342 | 20260515 | 58.96 | 58.1 | 59.47 | 57.33 | 311482.0 | 1811090322.13 | 1811090322.13 | -1.34 | longbridge-kline |
| 65 | 300342 | 20260518 | 58.98 | 58.2 | 60.63 | 57.36 | 389717.0 | 2301899647.07 | 2301899647.07 | 0.17 | longbridge-kline |
| 66 | 300342 | 20260519 | 58.8 | 56.41 | 58.8 | 55.7 | 337184.0 | 1906356620.3 | 1906356620.3 | -3.08 | longbridge-kline |
| 67 | 300342 | 20260520 | 55.85 | 57.46 | 58.45 | 55.58 | 303822.0 | 1745380982.36 | 1745380982.36 | 1.86 | longbridge-kline |
| 68 | 300342 | 20260521 | 57.77 | 56.35 | 59.55 | 56.0 | 361635.0 | 2100836653.4 | 2100836653.4 | -1.93 | longbridge-kline |
| 69 | 300342 | 20260522 | 57.0 | 58.48 | 58.63 | 54.8 | 320640.0 | 1841648459.73 | 1841648459.73 | 3.78 | longbridge-kline |
| 70 | 300342 | 20260525 | 59.0 | 56.84 | 59.8 | 55.2 | 403668.0 | 2303847378.87 | 2303847378.87 | -2.8 | longbridge-kline |
| 71 | 300342 | 20260526 | 55.55 | 52.81 | 55.79 | 51.92 | 411442.0 | 2181890607.41 | 2181890607.41 | -7.09 | longbridge-kline |
| 72 | 300342 | 20260527 | 53.33 | 53.63 | 54.5 | 51.72 | 357161.0 | 1891711980.17 | 1891711980.17 | 1.55 | longbridge-kline |
| 73 | 300342 | 20260528 | 53.98 | 53.3 | 54.88 | 52.25 | 310588.0 | 1662044113.77 | 1662044113.77 | -0.62 | longbridge-kline |
| 74 | 300342 | 20260529 | 52.95 | 49.2 | 53.28 | 48.62 | 387600.0 | 1948885416.07 | 1948885416.07 | -7.69 | longbridge-kline |
| 75 | 300342 | 20260601 | 49.57 | 48.65 | 50.17 | 48.38 | 228209.0 | 1124811862.09 | 1124811862.09 | -1.12 | longbridge-kline |
| 76 | 300342 | 20260602 | 49.0 | 48.76 | 49.47 | 46.94 | 192924.0 | 931848259.47 | 931848259.47 | 0.23 | longbridge-kline |
| 77 | 300342 | 20260603 | 48.35 | 49.64 | 51.06 | 48.0 | 245157.0 | 1220171994.55 | 1220171994.55 | 1.8 | longbridge-kline |
| 78 | 300342 | 20260604 | 49.1 | 49.04 | 49.97 | 48.59 | 148870.0 | 730150108.15 | 730150108.15 | -1.21 | longbridge-kline |
| 79 | 300342 | 20260605 | 49.75 | 50.5 | 51.9 | 48.09 | 462848.0 | 2329180517.6 | 2329180517.6 | 2.98 | longbridge-kline |
| 80 | 300342 | 20260608 | 48.72 | 49.29 | 52.42 | 48.55 | 378314.0 | 1912528315.2 | 1912528315.2 | -2.4 | longbridge-kline |
| 81 | 300342 | 20260609 | 49.97 | 50.41 | 50.49 | 47.05 | 286938.0 | 1400952768.53 | 1400952768.53 | 2.27 | longbridge-kline |
| 82 | 300342 | 20260610 | 49.91 | 48.99 | 51.5 | 48.1 | 241075.0 | 1194391060.7 | 1194391060.7 | -2.82 | longbridge-kline |
| 83 | 300342 | 20260611 | 48.59 | 50.26 | 50.7 | 47.8 | 262825.0 | 1297581264.92 | 1297581264.92 | 2.59 | longbridge-kline |
| 84 | 300342 | 20260612 | 51.1 | 53.38 | 54.28 | 50.38 | 519880.0 | 2759643448.55 | 2759643448.55 | 6.21 | longbridge-kline |
| 85 | 300342 | 20260615 | 52.0 | 50.51 | 52.0 | 49.0 | 422702.0 | 2127372157.1 | 2127372157.1 | -5.38 | longbridge-kline |
| 86 | 300342 | 20260616 | 51.0 | 44.82 | 51.68 | 43.5 | 629391.0 | 2993735944.34 | 2993735944.34 | -11.27 | longbridge-kline |
| 87 | 300342 | 20260617 | 43.0 | 44.59 | 46.95 | 42.07 | 431279.0 | 1932781545.82 | 1932781545.82 | -0.51 | longbridge-kline |
| 88 | 300342 | 20260618 | 44.19 | 44.74 | 45.7 | 43.01 | 314638.0 | 1405043709.2 | 1405043709.2 | 0.34 | longbridge-kline |
| 89 | 300342 | 20260622 | 44.42 | 43.29 | 45.17 | 42.0 | 335554.0 | 1447169134.36 | 1447169134.36 | -3.24 | longbridge-kline |
| 90 | 300342 | 20260623 | 43.04 | 41.87 | 43.18 | 41.55 | 216284.0 | 911441072.58 | 911441072.58 | -3.28 | longbridge-kline |
| 91 | 300342 | 20260624 | 41.8 | 42.75 | 43.3 | 40.72 | 246284.0 | 1043232830.51 | 1043232830.51 | 2.1 | longbridge-kline |
| 92 | 300342 | 20260625 | 42.54 | 42.26 | 43.47 | 41.84 | 200065.0 | 848111324.54 | 848111324.54 | -1.15 | longbridge-kline |
| 93 | 300342 | 20260626 | 41.81 | 44.42 | 45.56 | 40.82 | 447166.0 | 1950998403.18 | 1950998403.18 | 5.11 | longbridge-kline |
| 94 | 300342 | 20260629 | 44.68 | 42.9 | 44.78 | 42.58 | 292817.0 | 1265188943.67 | 1265188943.67 | -3.42 | longbridge-kline |
| 95 | 300342 | 20260630 | 43.67 | 47.0 | 47.19 | 43.38 | 403394.0 | 1855145447.81 | 1855145447.81 | 9.56 | longbridge-kline |
| 96 | 300342 | 20260701 | 46.94 | 48.25 | 49.1 | 46.2 | 335862.0 | 1612715977.87 | 1612715977.87 | 2.66 | longbridge-kline |
| 97 | 300342 | 20260702 | 47.8 | 45.72 | 48.92 | 45.61 | 277785.0 | 1310108383.75 | 1310108383.75 | -5.24 | longbridge-kline |
| 98 | 300342 | 20260703 | 46.93 | 49.58 | 50.32 | 46.32 | 405031.0 | 1975314076.28 | 1975314076.28 | 8.44 | longbridge-kline |
| 99 | 300342 | 20260706 | 49.38 | 46.5 | 51.0 | 46.26 | 335469.0 | 1606899020.98 | 1606899020.98 | -6.21 | longbridge-kline |
| 100 | 300342 | 20260707 | 46.0 | 43.62 | 47.35 | 43.39 | 267552.0 | 1201631743.51 | 1201631743.51 | -6.19 | longbridge-kline |
| 101 | 300342 | 20260708 | 43.65 | 41.62 | 44.02 | 41.57 | 214407.0 | 913528979.03 | 913528979.03 | -4.59 | longbridge-kline |
| 102 | 300342 | 20260709 | 41.63 | 42.92 | 43.22 | 40.21 | 210909.0 | 878065324.88 | 878065324.88 | 3.12 | longbridge-kline |
| 103 | 300342 | 20260710 | 42.6 | 46.54 | 50.49 | 42.01 | 595305.0 | 2793562063.9 | 2793562063.9 | 8.43 | longbridge-kline |
| 104 | 300342 | 20260713 | 46.3 | 40.48 | 46.3 | 39.79 | 455287.0 | 1896978152.21 | 1896978152.21 | -13.02 | longbridge-kline |
| 105 | 300342 | 20260714 | 39.77 | 38.44 | 40.09 | 36.0 | 367659.0 | 1384704300.75 | 1384704300.75 | -5.04 | longbridge-kline |
| 106 | 300342 | 20260715 | 38.48 | 37.69 | 39.69 | 37.5 | 223164.0 | 857845869.32 | 857845869.32 | -1.95 | longbridge-kline |
| 107 | 300342 | 20260716 | 37.0 | 36.28 | 37.97 | 36.06 | 173882.0 | 641829537.2 | 641829537.2 | -3.74 | longbridge-kline |
| 108 | 300342 | 20260717 | 36.02 | 32.92 | 36.3 | 32.84 | 265001.0 | 908415245.73 | 908415245.73 | -9.26 | longbridge-kline |
| 109 | 300342 | 20260720 | 33.99 | 31.25 | 34.29 | 30.31 | 272407.0 | 876181357.54 | 876181357.54 | -5.07 | longbridge-kline |
| 110 | 300342 | 20260721 | 31.54 | 32.14 | 32.42 | 28.42 | 289746.0 | 891195269.95 | 891195269.95 | 2.85 | longbridge-kline |
| 111 | 300342 | 20260722 | 31.46 | 31.84 | 32.98 | 31.0 | 239651.0 | 771766501.33 | 771766501.33 | -0.93 | longbridge-kline |
| 112 | 300342 | 20260723 | 31.67 | 32.77 | 33.26 | 31.63 | 187461.0 | 611980410.87 | 611980410.87 | 2.92 | longbridge-kline |
| 113 | 300342 | 20260724 | 32.29 | 31.36 | 32.9 | 31.31 | 135696.0 | 433435450.22 | 433435450.22 | 0 | longbridge-kline |
| 114 | 300342 | 20260727 | 31.17 | 32.65 | 32.71 | 31.01 | 145694.0 | 466484871.59 | 466484871.59 | 4.11 | longbridge-kline |
| 115 | 300342 | 20260728 | 32.38 | 31.46 | 32.89 | 31.2 | 120133.0 | 383775532.19 | 383775532.19 | -3.64 | longbridge-kline |
| 116 | 300342 | 20260729 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | longbridge-kline |
| 117 | 300342 | 20260730 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | longbridge-kline |
| 118 | 300342 | 20260731 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | longbridge-kline |
| 119 | 300342 | 20260803 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | longbridge-kline |
| 120 | 300342 | 20260804 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:30 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 2026-08-04 09:30 | 33.4 | 33.27 | 33.8 | 33.15 | 11688.0 | 39059590.0 | 39059590.0 | 1.53 | longbridge-kline |
| 2 | 300342 | 2026-08-04 09:31 | 33.17 | 33.11 | 33.21 | 33.0 | 4108.0 | 13590800.0 | 13590800.0 | -0.48 | longbridge-kline |
| 3 | 300342 | 2026-08-04 09:32 | 33.11 | 33.13 | 33.22 | 33.09 | 2605.0 | 8639666.0 | 8639666.0 | 0.06 | longbridge-kline |
| 4 | 300342 | 2026-08-04 09:33 | 33.14 | 33.03 | 33.25 | 33.03 | 3251.0 | 10778152.0 | 10778152.0 | -0.3 | longbridge-kline |
| 5 | 300342 | 2026-08-04 09:34 | 33.03 | 32.98 | 33.1 | 32.96 | 1947.0 | 6430172.0 | 6430172.0 | -0.15 | longbridge-kline |
| 6 | 300342 | 2026-08-04 09:35 | 33.01 | 33.13 | 33.13 | 32.97 | 2147.0 | 7089166.0 | 7089166.0 | 0.45 | longbridge-kline |
| 7 | 300342 | 2026-08-04 09:36 | 33.13 | 33.29 | 33.29 | 33.06 | 1715.0 | 5692370.0 | 5692370.0 | 0.48 | longbridge-kline |
| 8 | 300342 | 2026-08-04 09:37 | 33.36 | 33.54 | 33.54 | 33.29 | 3192.0 | 10673072.0 | 10673072.0 | 0.75 | longbridge-kline |
| 9 | 300342 | 2026-08-04 09:38 | 33.5 | 33.56 | 33.56 | 33.47 | 2547.0 | 8537989.0 | 8537989.0 | 0.06 | longbridge-kline |
| 10 | 300342 | 2026-08-04 09:39 | 33.6 | 33.54 | 33.64 | 33.53 | 2596.0 | 8724452.0 | 8724452.0 | -0.06 | longbridge-kline |
| 11 | 300342 | 2026-08-04 09:40 | 33.6 | 33.54 | 33.62 | 33.47 | 1817.0 | 6101568.0 | 6101568.0 | 0.0 | longbridge-kline |
| 12 | 300342 | 2026-08-04 09:41 | 33.5 | 33.4 | 33.5 | 33.4 | 1943.0 | 6499953.0 | 6499953.0 | -0.42 | longbridge-kline |
| 13 | 300342 | 2026-08-04 09:42 | 33.44 | 33.56 | 33.56 | 33.4 | 1500.0 | 5019335.0 | 5019335.0 | 0.48 | longbridge-kline |
| 14 | 300342 | 2026-08-04 09:43 | 33.63 | 33.72 | 33.72 | 33.6 | 2199.0 | 7398824.0 | 7398824.0 | 0.48 | longbridge-kline |
| 15 | 300342 | 2026-08-04 09:44 | 33.72 | 33.68 | 33.72 | 33.54 | 2599.0 | 8743043.0 | 8743043.0 | -0.12 | longbridge-kline |
| 16 | 300342 | 2026-08-04 09:45 | 33.69 | 33.77 | 33.8 | 33.69 | 2266.0 | 7644954.0 | 7644954.0 | 0.27 | longbridge-kline |
| 17 | 300342 | 2026-08-04 09:46 | 33.78 | 33.78 | 33.83 | 33.76 | 2031.0 | 6864288.0 | 6864288.0 | 0.03 | longbridge-kline |
| 18 | 300342 | 2026-08-04 09:47 | 33.78 | 33.77 | 33.81 | 33.76 | 1411.0 | 4768071.0 | 4768071.0 | -0.03 | longbridge-kline |
| 19 | 300342 | 2026-08-04 09:48 | 33.77 | 33.78 | 33.8 | 33.68 | 1378.0 | 4650982.0 | 4650982.0 | 0.03 | longbridge-kline |
| 20 | 300342 | 2026-08-04 09:49 | 33.79 | 33.9 | 33.97 | 33.79 | 2757.0 | 9347996.0 | 9347996.0 | 0.36 | longbridge-kline |
| 21 | 300342 | 2026-08-04 09:50 | 33.9 | 33.94 | 33.97 | 33.9 | 1221.0 | 4143151.0 | 4143151.0 | 0.12 | longbridge-kline |
| 22 | 300342 | 2026-08-04 09:51 | 33.95 | 33.86 | 33.95 | 33.78 | 1090.0 | 3691920.0 | 3691920.0 | -0.24 | longbridge-kline |
| 23 | 300342 | 2026-08-04 09:52 | 33.82 | 33.68 | 33.84 | 33.68 | 1116.0 | 3770373.0 | 3770373.0 | -0.53 | longbridge-kline |
| 24 | 300342 | 2026-08-04 09:53 | 33.69 | 33.75 | 33.78 | 33.69 | 768.0 | 2591353.0 | 2591353.0 | 0.21 | longbridge-kline |
| 25 | 300342 | 2026-08-04 09:54 | 33.77 | 33.78 | 33.82 | 33.73 | 993.0 | 3355126.0 | 3355126.0 | 0.09 | longbridge-kline |
| 26 | 300342 | 2026-08-04 09:55 | 33.77 | 33.66 | 33.77 | 33.66 | 995.0 | 3352691.0 | 3352691.0 | -0.36 | longbridge-kline |
| 27 | 300342 | 2026-08-04 09:56 | 33.67 | 33.73 | 33.74 | 33.66 | 765.0 | 2578516.0 | 2578516.0 | 0.21 | longbridge-kline |
| 28 | 300342 | 2026-08-04 09:57 | 33.73 | 33.69 | 33.73 | 33.67 | 663.0 | 2233892.0 | 2233892.0 | -0.12 | longbridge-kline |
| 29 | 300342 | 2026-08-04 09:58 | 33.69 | 33.66 | 33.71 | 33.66 | 837.0 | 2819376.0 | 2819376.0 | -0.09 | longbridge-kline |
| 30 | 300342 | 2026-08-04 09:59 | 33.65 | 33.55 | 33.66 | 33.54 | 2077.0 | 6976421.0 | 6976421.0 | -0.33 | longbridge-kline |
| 31 | 300342 | 2026-08-04 10:00 | 33.57 | 33.54 | 33.6 | 33.54 | 810.0 | 2719576.0 | 2719576.0 | -0.03 | longbridge-kline |
| 32 | 300342 | 2026-08-04 10:01 | 33.54 | 33.52 | 33.54 | 33.47 | 1219.0 | 4083085.0 | 4083085.0 | -0.06 | longbridge-kline |
| 33 | 300342 | 2026-08-04 10:02 | 33.54 | 33.45 | 33.54 | 33.45 | 1066.0 | 3569090.0 | 3569090.0 | -0.21 | longbridge-kline |
| 34 | 300342 | 2026-08-04 10:03 | 33.48 | 33.56 | 33.6 | 33.48 | 815.0 | 2733354.0 | 2733354.0 | 0.33 | longbridge-kline |
| 35 | 300342 | 2026-08-04 10:04 | 33.6 | 33.63 | 33.63 | 33.51 | 1294.0 | 4349637.0 | 4349637.0 | 0.21 | longbridge-kline |
| 36 | 300342 | 2026-08-04 10:05 | 33.63 | 33.54 | 33.63 | 33.45 | 842.0 | 2823062.0 | 2823062.0 | -0.27 | longbridge-kline |
| 37 | 300342 | 2026-08-04 10:06 | 33.55 | 33.61 | 33.65 | 33.52 | 1019.0 | 3424374.0 | 3424374.0 | 0.21 | longbridge-kline |
| 38 | 300342 | 2026-08-04 10:07 | 33.61 | 33.74 | 33.75 | 33.61 | 644.0 | 2169660.0 | 2169660.0 | 0.39 | longbridge-kline |
| 39 | 300342 | 2026-08-04 10:08 | 33.75 | 33.71 | 33.78 | 33.71 | 768.0 | 2592395.0 | 2592395.0 | -0.09 | longbridge-kline |
| 40 | 300342 | 2026-08-04 10:09 | 33.73 | 33.6 | 33.73 | 33.6 | 455.0 | 1531518.0 | 1531518.0 | -0.33 | longbridge-kline |
| 41 | 300342 | 2026-08-04 10:10 | 33.59 | 33.59 | 33.65 | 33.59 | 745.0 | 2504674.0 | 2504674.0 | -0.03 | longbridge-kline |
| 42 | 300342 | 2026-08-04 10:11 | 33.59 | 33.61 | 33.65 | 33.55 | 1316.0 | 4422671.0 | 4422671.0 | 0.06 | longbridge-kline |
| 43 | 300342 | 2026-08-04 10:12 | 33.69 | 33.78 | 33.78 | 33.68 | 766.0 | 2583797.0 | 2583797.0 | 0.51 | longbridge-kline |
| 44 | 300342 | 2026-08-04 10:13 | 33.84 | 33.68 | 33.84 | 33.68 | 1415.0 | 4783625.0 | 4783625.0 | -0.3 | longbridge-kline |
| 45 | 300342 | 2026-08-04 10:14 | 33.68 | 33.68 | 33.71 | 33.64 | 320.0 | 1077465.0 | 1077465.0 | 0.0 | longbridge-kline |
| 46 | 300342 | 2026-08-04 10:15 | 33.69 | 33.75 | 33.75 | 33.66 | 355.0 | 1196243.0 | 1196243.0 | 0.21 | longbridge-kline |
| 47 | 300342 | 2026-08-04 10:16 | 33.76 | 33.7 | 33.79 | 33.67 | 545.0 | 1840227.0 | 1840227.0 | -0.15 | longbridge-kline |
| 48 | 300342 | 2026-08-04 10:17 | 33.7 | 33.68 | 33.71 | 33.67 | 386.0 | 1300198.0 | 1300198.0 | -0.06 | longbridge-kline |
| 49 | 300342 | 2026-08-04 10:18 | 33.69 | 33.69 | 33.73 | 33.68 | 637.0 | 2146862.0 | 2146862.0 | 0.03 | longbridge-kline |
| 50 | 300342 | 2026-08-04 10:19 | 33.69 | 33.66 | 33.69 | 33.66 | 363.0 | 1222353.0 | 1222353.0 | -0.09 | longbridge-kline |
| 51 | 300342 | 2026-08-04 10:20 | 33.66 | 33.67 | 33.71 | 33.63 | 439.0 | 1477743.0 | 1477743.0 | 0.03 | longbridge-kline |
| 52 | 300342 | 2026-08-04 10:21 | 33.69 | 33.7 | 33.72 | 33.65 | 972.0 | 3275042.0 | 3275042.0 | 0.09 | longbridge-kline |
| 53 | 300342 | 2026-08-04 10:22 | 33.71 | 33.82 | 33.83 | 33.71 | 1365.0 | 4612360.0 | 4612360.0 | 0.36 | longbridge-kline |
| 54 | 300342 | 2026-08-04 10:23 | 33.84 | 33.9 | 33.9 | 33.77 | 1290.0 | 4365097.0 | 4365097.0 | 0.24 | longbridge-kline |
| 55 | 300342 | 2026-08-04 10:24 | 33.89 | 33.87 | 33.9 | 33.83 | 884.0 | 2995447.0 | 2995447.0 | -0.09 | longbridge-kline |
| 56 | 300342 | 2026-08-04 10:25 | 33.86 | 33.91 | 33.91 | 33.82 | 1011.0 | 3425258.0 | 3425258.0 | 0.12 | longbridge-kline |
| 57 | 300342 | 2026-08-04 10:26 | 33.92 | 33.85 | 33.92 | 33.85 | 532.0 | 1802866.0 | 1802866.0 | -0.18 | longbridge-kline |
| 58 | 300342 | 2026-08-04 10:27 | 33.85 | 33.82 | 33.85 | 33.81 | 429.0 | 1451425.0 | 1451425.0 | -0.09 | longbridge-kline |
| 59 | 300342 | 2026-08-04 10:28 | 33.82 | 33.81 | 33.83 | 33.79 | 499.0 | 1687470.0 | 1687470.0 | -0.03 | longbridge-kline |
| 60 | 300342 | 2026-08-04 10:29 | 33.8 | 33.76 | 33.8 | 33.76 | 291.0 | 983038.0 | 983038.0 | -0.15 | longbridge-kline |
| 61 | 300342 | 2026-08-04 10:30 | 33.79 | 33.88 | 33.88 | 33.79 | 406.0 | 1373284.0 | 1373284.0 | 0.36 | longbridge-kline |
| 62 | 300342 | 2026-08-04 10:31 | 33.87 | 33.81 | 33.89 | 33.8 | 816.0 | 2762162.0 | 2762162.0 | -0.21 | longbridge-kline |
| 63 | 300342 | 2026-08-04 10:32 | 33.79 | 33.79 | 33.81 | 33.75 | 369.0 | 1246911.0 | 1246911.0 | -0.06 | longbridge-kline |
| 64 | 300342 | 2026-08-04 10:33 | 33.78 | 33.78 | 33.85 | 33.77 | 465.0 | 1571052.0 | 1571052.0 | -0.03 | longbridge-kline |
| 65 | 300342 | 2026-08-04 10:34 | 33.78 | 33.8 | 33.82 | 33.78 | 320.0 | 1081565.0 | 1081565.0 | 0.06 | longbridge-kline |
| 66 | 300342 | 2026-08-04 10:35 | 33.79 | 33.8 | 33.8 | 33.78 | 314.0 | 1061080.0 | 1061080.0 | 0.0 | longbridge-kline |
| 67 | 300342 | 2026-08-04 10:36 | 33.8 | 33.85 | 33.85 | 33.8 | 297.0 | 1004834.0 | 1004834.0 | 0.15 | longbridge-kline |
| 68 | 300342 | 2026-08-04 10:37 | 33.87 | 33.88 | 33.88 | 33.85 | 258.0 | 873690.0 | 873690.0 | 0.09 | longbridge-kline |
| 69 | 300342 | 2026-08-04 10:38 | 33.88 | 33.89 | 33.89 | 33.86 | 371.0 | 1257020.0 | 1257020.0 | 0.03 | longbridge-kline |
| 70 | 300342 | 2026-08-04 10:39 | 33.9 | 33.86 | 33.9 | 33.85 | 373.0 | 1264088.0 | 1264088.0 | -0.09 | longbridge-kline |
| 71 | 300342 | 2026-08-04 10:40 | 33.85 | 33.88 | 33.91 | 33.85 | 365.0 | 1236996.0 | 1236996.0 | 0.06 | longbridge-kline |
| 72 | 300342 | 2026-08-04 10:41 | 33.89 | 33.81 | 33.89 | 33.78 | 1021.0 | 3453052.0 | 3453052.0 | -0.21 | longbridge-kline |
| 73 | 300342 | 2026-08-04 10:42 | 33.79 | 33.75 | 33.8 | 33.73 | 547.0 | 1846653.0 | 1846653.0 | -0.18 | longbridge-kline |
| 74 | 300342 | 2026-08-04 10:43 | 33.75 | 33.7 | 33.75 | 33.7 | 497.0 | 1676217.0 | 1676217.0 | -0.15 | longbridge-kline |
| 75 | 300342 | 2026-08-04 10:44 | 33.7 | 33.71 | 33.73 | 33.61 | 583.0 | 1963598.0 | 1963598.0 | 0.03 | longbridge-kline |
| 76 | 300342 | 2026-08-04 10:45 | 33.71 | 33.73 | 33.74 | 33.68 | 524.0 | 1766446.0 | 1766446.0 | 0.06 | longbridge-kline |
| 77 | 300342 | 2026-08-04 10:46 | 33.72 | 33.73 | 33.73 | 33.71 | 360.0 | 1213809.0 | 1213809.0 | 0.0 | longbridge-kline |
| 78 | 300342 | 2026-08-04 10:47 | 33.73 | 33.73 | 33.75 | 33.72 | 152.0 | 512807.0 | 512807.0 | 0.0 | longbridge-kline |
| 79 | 300342 | 2026-08-04 10:48 | 33.72 | 33.71 | 33.72 | 33.68 | 412.0 | 1388718.0 | 1388718.0 | -0.06 | longbridge-kline |
| 80 | 300342 | 2026-08-04 10:49 | 33.71 | 33.68 | 33.71 | 33.65 | 353.0 | 1189258.0 | 1189258.0 | -0.09 | longbridge-kline |
| 81 | 300342 | 2026-08-04 10:50 | 33.71 | 33.7 | 33.71 | 33.66 | 291.0 | 980163.0 | 980163.0 | 0.06 | longbridge-kline |
| 82 | 300342 | 2026-08-04 10:51 | 33.67 | 33.61 | 33.67 | 33.61 | 358.0 | 1204634.0 | 1204634.0 | -0.27 | longbridge-kline |
| 83 | 300342 | 2026-08-04 10:52 | 33.62 | 33.65 | 33.67 | 33.62 | 283.0 | 952426.0 | 952426.0 | 0.12 | longbridge-kline |
| 84 | 300342 | 2026-08-04 10:53 | 33.64 | 33.67 | 33.71 | 33.61 | 768.0 | 2585083.0 | 2585083.0 | 0.06 | longbridge-kline |
| 85 | 300342 | 2026-08-04 10:54 | 33.68 | 33.64 | 33.68 | 33.63 | 145.0 | 487809.0 | 487809.0 | -0.09 | longbridge-kline |
| 86 | 300342 | 2026-08-04 10:55 | 33.64 | 33.71 | 33.71 | 33.64 | 387.0 | 1303448.0 | 1303448.0 | 0.21 | longbridge-kline |
| 87 | 300342 | 2026-08-04 10:56 | 33.7 | 33.69 | 33.71 | 33.67 | 284.0 | 956751.0 | 956751.0 | -0.06 | longbridge-kline |
| 88 | 300342 | 2026-08-04 10:57 | 33.7 | 33.7 | 33.7 | 33.68 | 221.0 | 744640.0 | 744640.0 | 0.03 | longbridge-kline |
| 89 | 300342 | 2026-08-04 10:58 | 33.71 | 33.65 | 33.73 | 33.65 | 407.0 | 1370980.0 | 1370980.0 | -0.15 | longbridge-kline |
| 90 | 300342 | 2026-08-04 10:59 | 33.64 | 33.68 | 33.68 | 33.63 | 194.0 | 653226.0 | 653226.0 | 0.09 | longbridge-kline |
| 91 | 300342 | 2026-08-04 11:00 | 33.66 | 33.65 | 33.67 | 33.65 | 278.0 | 935694.0 | 935694.0 | -0.09 | longbridge-kline |
| 92 | 300342 | 2026-08-04 11:01 | 33.64 | 33.66 | 33.71 | 33.64 | 395.0 | 1330662.0 | 1330662.0 | 0.03 | longbridge-kline |
| 93 | 300342 | 2026-08-04 11:02 | 33.65 | 33.65 | 33.65 | 33.61 | 612.0 | 2057787.0 | 2057787.0 | -0.03 | longbridge-kline |
| 94 | 300342 | 2026-08-04 11:03 | 33.64 | 33.66 | 33.69 | 33.61 | 394.0 | 1325025.0 | 1325025.0 | 0.03 | longbridge-kline |
| 95 | 300342 | 2026-08-04 11:04 | 33.67 | 33.68 | 33.72 | 33.67 | 355.0 | 1196333.0 | 1196333.0 | 0.06 | longbridge-kline |
| 96 | 300342 | 2026-08-04 11:05 | 33.72 | 33.74 | 33.75 | 33.72 | 629.0 | 2121361.0 | 2121361.0 | 0.18 | longbridge-kline |
| 97 | 300342 | 2026-08-04 11:06 | 33.74 | 33.72 | 33.74 | 33.71 | 169.0 | 569935.0 | 569935.0 | -0.06 | longbridge-kline |
| 98 | 300342 | 2026-08-04 11:07 | 33.73 | 33.77 | 33.77 | 33.73 | 232.0 | 783224.0 | 783224.0 | 0.15 | longbridge-kline |
| 99 | 300342 | 2026-08-04 11:08 | 33.77 | 33.79 | 33.8 | 33.77 | 314.0 | 1060973.0 | 1060973.0 | 0.06 | longbridge-kline |
| 100 | 300342 | 2026-08-04 11:09 | 33.77 | 33.77 | 33.79 | 33.75 | 357.0 | 1205514.0 | 1205514.0 | -0.06 | longbridge-kline |
| 101 | 300342 | 2026-08-04 11:10 | 33.77 | 33.78 | 33.79 | 33.76 | 216.0 | 729600.0 | 729600.0 | 0.03 | longbridge-kline |
| 102 | 300342 | 2026-08-04 11:11 | 33.78 | 33.82 | 33.85 | 33.78 | 518.0 | 1751589.0 | 1751589.0 | 0.12 | longbridge-kline |
| 103 | 300342 | 2026-08-04 11:12 | 33.81 | 33.74 | 33.81 | 33.74 | 723.0 | 2442958.0 | 2442958.0 | -0.24 | longbridge-kline |
| 104 | 300342 | 2026-08-04 11:13 | 33.74 | 33.78 | 33.79 | 33.72 | 201.0 | 678542.0 | 678542.0 | 0.12 | longbridge-kline |
| 105 | 300342 | 2026-08-04 11:14 | 33.79 | 33.82 | 33.82 | 33.78 | 136.0 | 459650.0 | 459650.0 | 0.12 | longbridge-kline |
| 106 | 300342 | 2026-08-04 11:15 | 33.81 | 33.82 | 33.84 | 33.81 | 348.0 | 1177282.0 | 1177282.0 | 0.0 | longbridge-kline |
| 107 | 300342 | 2026-08-04 11:16 | 33.82 | 33.81 | 33.82 | 33.78 | 405.0 | 1368776.0 | 1368776.0 | -0.03 | longbridge-kline |
| 108 | 300342 | 2026-08-04 11:17 | 33.78 | 33.8 | 33.81 | 33.77 | 130.0 | 439371.0 | 439371.0 | -0.03 | longbridge-kline |
| 109 | 300342 | 2026-08-04 11:18 | 33.8 | 33.85 | 33.85 | 33.79 | 312.0 | 1055583.0 | 1055583.0 | 0.15 | longbridge-kline |
| 110 | 300342 | 2026-08-04 11:19 | 33.86 | 33.89 | 33.89 | 33.86 | 239.0 | 809771.0 | 809771.0 | 0.12 | longbridge-kline |
| 111 | 300342 | 2026-08-04 11:20 | 33.89 | 33.86 | 33.9 | 33.85 | 291.0 | 986070.0 | 986070.0 | -0.09 | longbridge-kline |
| 112 | 300342 | 2026-08-04 11:21 | 33.85 | 33.86 | 33.88 | 33.85 | 215.0 | 728268.0 | 728268.0 | 0.0 | longbridge-kline |
| 113 | 300342 | 2026-08-04 11:22 | 33.86 | 33.94 | 33.94 | 33.86 | 764.0 | 2591516.0 | 2591516.0 | 0.24 | longbridge-kline |
| 114 | 300342 | 2026-08-04 11:23 | 33.95 | 33.93 | 33.95 | 33.88 | 572.0 | 1940700.0 | 1940700.0 | -0.03 | longbridge-kline |
| 115 | 300342 | 2026-08-04 11:24 | 33.93 | 34.01 | 34.01 | 33.91 | 2344.0 | 7970468.0 | 7970468.0 | 0.24 | longbridge-kline |
| 116 | 300342 | 2026-08-04 11:25 | 34.01 | 34.02 | 34.02 | 33.97 | 956.0 | 3251078.0 | 3251078.0 | 0.03 | longbridge-kline |
| 117 | 300342 | 2026-08-04 11:26 | 34.02 | 34.04 | 34.06 | 33.99 | 798.0 | 2716167.0 | 2716167.0 | 0.06 | longbridge-kline |
| 118 | 300342 | 2026-08-04 11:27 | 34.02 | 34.07 | 34.08 | 33.99 | 733.0 | 2496121.0 | 2496121.0 | 0.09 | longbridge-kline |
| 119 | 300342 | 2026-08-04 11:28 | 34.05 | 34.05 | 34.06 | 34.02 | 340.0 | 1157338.0 | 1157338.0 | -0.06 | longbridge-kline |
| 120 | 300342 | 2026-08-04 11:29 | 34.05 | 34.1 | 34.13 | 34.05 | 784.0 | 2673998.0 | 2673998.0 | 0.15 | longbridge-kline |
| 121 | 300342 | 2026-08-04 13:00 | 34.12 | 34.19 | 34.2 | 34.03 | 3085.0 | 10529100.0 | 10529100.0 | 0.26 | longbridge-kline |
| 122 | 300342 | 2026-08-04 13:01 | 34.17 | 34.13 | 34.2 | 34.08 | 700.0 | 2391622.0 | 2391622.0 | -0.18 | longbridge-kline |
| 123 | 300342 | 2026-08-04 13:02 | 34.14 | 34.19 | 34.2 | 34.13 | 660.0 | 2255216.0 | 2255216.0 | 0.18 | longbridge-kline |
| 124 | 300342 | 2026-08-04 13:03 | 34.25 | 34.4 | 34.4 | 34.25 | 2465.0 | 8463921.0 | 8463921.0 | 0.61 | longbridge-kline |
| 125 | 300342 | 2026-08-04 13:04 | 34.42 | 34.32 | 34.42 | 34.31 | 2620.0 | 8999683.0 | 8999683.0 | -0.23 | longbridge-kline |
| 126 | 300342 | 2026-08-04 13:05 | 34.32 | 34.36 | 34.36 | 34.28 | 1197.0 | 4108331.0 | 4108331.0 | 0.12 | longbridge-kline |
| 127 | 300342 | 2026-08-04 13:06 | 34.36 | 34.37 | 34.37 | 34.31 | 751.0 | 2579749.0 | 2579749.0 | 0.03 | longbridge-kline |
| 128 | 300342 | 2026-08-04 13:07 | 34.37 | 34.28 | 34.38 | 34.28 | 612.0 | 2101886.0 | 2101886.0 | -0.26 | longbridge-kline |
| 129 | 300342 | 2026-08-04 13:08 | 34.28 | 34.24 | 34.31 | 34.22 | 328.0 | 1124055.0 | 1124055.0 | -0.12 | longbridge-kline |
| 130 | 300342 | 2026-08-04 13:09 | 34.22 | 34.31 | 34.32 | 34.22 | 821.0 | 2813816.0 | 2813816.0 | 0.2 | longbridge-kline |
| 131 | 300342 | 2026-08-04 13:10 | 34.34 | 34.32 | 34.35 | 34.3 | 401.0 | 1376586.0 | 1376586.0 | 0.03 | longbridge-kline |
| 132 | 300342 | 2026-08-04 13:11 | 34.32 | 34.31 | 34.33 | 34.31 | 250.0 | 857941.0 | 857941.0 | -0.03 | longbridge-kline |
| 133 | 300342 | 2026-08-04 13:12 | 34.29 | 34.25 | 34.32 | 34.25 | 586.0 | 2009280.0 | 2009280.0 | -0.17 | longbridge-kline |
| 134 | 300342 | 2026-08-04 13:13 | 34.25 | 34.25 | 34.28 | 34.23 | 365.0 | 1250444.0 | 1250444.0 | 0.0 | longbridge-kline |
| 135 | 300342 | 2026-08-04 13:14 | 34.24 | 34.26 | 34.26 | 34.22 | 300.0 | 1027293.0 | 1027293.0 | 0.03 | longbridge-kline |
| 136 | 300342 | 2026-08-04 13:15 | 34.26 | 34.29 | 34.29 | 34.23 | 337.0 | 1154325.0 | 1154325.0 | 0.09 | longbridge-kline |
| 137 | 300342 | 2026-08-04 13:16 | 34.28 | 34.28 | 34.32 | 34.28 | 526.0 | 1803804.0 | 1803804.0 | -0.03 | longbridge-kline |
| 138 | 300342 | 2026-08-04 13:17 | 34.28 | 34.29 | 34.29 | 34.26 | 239.0 | 819150.0 | 819150.0 | 0.03 | longbridge-kline |
| 139 | 300342 | 2026-08-04 13:18 | 34.3 | 34.24 | 34.3 | 34.24 | 177.0 | 606431.0 | 606431.0 | -0.15 | longbridge-kline |
| 140 | 300342 | 2026-08-04 13:19 | 34.25 | 34.23 | 34.25 | 34.21 | 549.0 | 1879383.0 | 1879383.0 | -0.03 | longbridge-kline |
| 141 | 300342 | 2026-08-04 13:20 | 34.23 | 34.29 | 34.29 | 34.22 | 471.0 | 1613090.0 | 1613090.0 | 0.18 | longbridge-kline |
| 142 | 300342 | 2026-08-04 13:21 | 34.29 | 34.3 | 34.31 | 34.28 | 342.0 | 1173158.0 | 1173158.0 | 0.03 | longbridge-kline |
| 143 | 300342 | 2026-08-04 13:22 | 34.29 | 34.31 | 34.34 | 34.29 | 486.0 | 1667789.0 | 1667789.0 | 0.03 | longbridge-kline |
| 144 | 300342 | 2026-08-04 13:23 | 34.31 | 34.36 | 34.36 | 34.31 | 346.0 | 1188208.0 | 1188208.0 | 0.15 | longbridge-kline |
| 145 | 300342 | 2026-08-04 13:24 | 34.36 | 34.37 | 34.38 | 34.36 | 670.0 | 2303007.0 | 2303007.0 | 0.03 | longbridge-kline |
| 146 | 300342 | 2026-08-04 13:25 | 34.37 | 34.42 | 34.42 | 34.37 | 684.0 | 2352178.0 | 2352178.0 | 0.15 | longbridge-kline |
| 147 | 300342 | 2026-08-04 13:26 | 34.43 | 34.38 | 34.45 | 34.37 | 1001.0 | 3444204.0 | 3444204.0 | -0.12 | longbridge-kline |
| 148 | 300342 | 2026-08-04 13:27 | 34.38 | 34.35 | 34.39 | 34.35 | 372.0 | 1278479.0 | 1278479.0 | -0.09 | longbridge-kline |
| 149 | 300342 | 2026-08-04 13:28 | 34.35 | 34.35 | 34.38 | 34.32 | 1314.0 | 4513839.0 | 4513839.0 | 0.0 | longbridge-kline |
| 150 | 300342 | 2026-08-04 13:29 | 34.35 | 34.37 | 34.37 | 34.33 | 174.0 | 597680.0 | 597680.0 | 0.06 | longbridge-kline |
| 151 | 300342 | 2026-08-04 13:30 | 34.37 | 34.33 | 34.39 | 34.33 | 468.0 | 1607954.0 | 1607954.0 | -0.12 | longbridge-kline |
| 152 | 300342 | 2026-08-04 13:31 | 34.34 | 34.34 | 34.37 | 34.34 | 244.0 | 838194.0 | 838194.0 | 0.03 | longbridge-kline |
| 153 | 300342 | 2026-08-04 13:32 | 34.35 | 34.32 | 34.36 | 34.3 | 239.0 | 820731.0 | 820731.0 | -0.06 | longbridge-kline |
| 154 | 300342 | 2026-08-04 13:33 | 34.32 | 34.32 | 34.35 | 34.29 | 433.0 | 1486084.0 | 1486084.0 | 0.0 | longbridge-kline |
| 155 | 300342 | 2026-08-04 13:34 | 34.33 | 34.29 | 34.33 | 34.28 | 373.0 | 1279275.0 | 1279275.0 | -0.09 | longbridge-kline |
| 156 | 300342 | 2026-08-04 13:35 | 34.3 | 34.3 | 34.32 | 34.29 | 214.0 | 734005.0 | 734005.0 | 0.03 | longbridge-kline |
| 157 | 300342 | 2026-08-04 13:36 | 34.3 | 34.34 | 34.35 | 34.3 | 404.0 | 1386576.0 | 1386576.0 | 0.12 | longbridge-kline |
| 158 | 300342 | 2026-08-04 13:37 | 34.33 | 34.32 | 34.34 | 34.3 | 324.0 | 1111983.0 | 1111983.0 | -0.06 | longbridge-kline |
| 159 | 300342 | 2026-08-04 13:38 | 34.34 | 34.34 | 34.36 | 34.33 | 583.0 | 2002685.0 | 2002685.0 | 0.06 | longbridge-kline |
| 160 | 300342 | 2026-08-04 13:39 | 34.36 | 34.33 | 34.36 | 34.31 | 213.0 | 731479.0 | 731479.0 | -0.03 | longbridge-kline |
| 161 | 300342 | 2026-08-04 13:40 | 34.34 | 34.32 | 34.34 | 34.32 | 162.0 | 556070.0 | 556070.0 | -0.03 | longbridge-kline |
| 162 | 300342 | 2026-08-04 13:41 | 34.32 | 34.28 | 34.32 | 34.27 | 399.0 | 1367713.0 | 1367713.0 | -0.12 | longbridge-kline |
| 163 | 300342 | 2026-08-04 13:42 | 34.28 | 34.23 | 34.28 | 34.22 | 471.0 | 1612973.0 | 1612973.0 | -0.15 | longbridge-kline |
| 164 | 300342 | 2026-08-04 13:43 | 34.23 | 34.26 | 34.26 | 34.23 | 111.0 | 380121.0 | 380121.0 | 0.09 | longbridge-kline |
| 165 | 300342 | 2026-08-04 13:44 | 34.25 | 34.27 | 34.3 | 34.25 | 533.0 | 1827246.0 | 1827246.0 | 0.03 | longbridge-kline |
| 166 | 300342 | 2026-08-04 13:45 | 34.27 | 34.32 | 34.32 | 34.27 | 487.0 | 1670422.0 | 1670422.0 | 0.15 | longbridge-kline |
| 167 | 300342 | 2026-08-04 13:46 | 34.32 | 34.36 | 34.38 | 34.32 | 550.0 | 1890249.0 | 1890249.0 | 0.12 | longbridge-kline |
| 168 | 300342 | 2026-08-04 13:47 | 34.36 | 34.39 | 34.39 | 34.36 | 348.0 | 1196417.0 | 1196417.0 | 0.09 | longbridge-kline |
| 169 | 300342 | 2026-08-04 13:48 | 34.37 | 34.45 | 34.46 | 34.37 | 942.0 | 3241199.0 | 3241199.0 | 0.17 | longbridge-kline |
| 170 | 300342 | 2026-08-04 13:49 | 34.45 | 34.43 | 34.45 | 34.4 | 556.0 | 1913723.0 | 1913723.0 | -0.06 | longbridge-kline |
| 171 | 300342 | 2026-08-04 13:50 | 34.44 | 34.41 | 34.44 | 34.39 | 407.0 | 1400759.0 | 1400759.0 | -0.06 | longbridge-kline |
| 172 | 300342 | 2026-08-04 13:51 | 34.4 | 34.37 | 34.4 | 34.36 | 208.0 | 715036.0 | 715036.0 | -0.12 | longbridge-kline |
| 173 | 300342 | 2026-08-04 13:52 | 34.36 | 34.38 | 34.39 | 34.36 | 229.0 | 787107.0 | 787107.0 | 0.03 | longbridge-kline |
| 174 | 300342 | 2026-08-04 13:53 | 34.39 | 34.37 | 34.39 | 34.37 | 157.0 | 539755.0 | 539755.0 | -0.03 | longbridge-kline |
| 175 | 300342 | 2026-08-04 13:54 | 34.38 | 34.38 | 34.4 | 34.38 | 165.0 | 567506.0 | 567506.0 | 0.03 | longbridge-kline |
| 176 | 300342 | 2026-08-04 13:55 | 34.37 | 34.37 | 34.38 | 34.37 | 299.0 | 1027696.0 | 1027696.0 | -0.03 | longbridge-kline |
| 177 | 300342 | 2026-08-04 13:56 | 34.37 | 34.41 | 34.42 | 34.37 | 269.0 | 925076.0 | 925076.0 | 0.12 | longbridge-kline |
| 178 | 300342 | 2026-08-04 13:57 | 34.41 | 34.38 | 34.41 | 34.38 | 518.0 | 1781275.0 | 1781275.0 | -0.09 | longbridge-kline |
| 179 | 300342 | 2026-08-04 13:58 | 34.38 | 34.34 | 34.39 | 34.33 | 732.0 | 2515282.0 | 2515282.0 | -0.12 | longbridge-kline |
| 180 | 300342 | 2026-08-04 13:59 | 34.35 | 34.36 | 34.37 | 34.35 | 287.0 | 986033.0 | 986033.0 | 0.06 | longbridge-kline |
| 181 | 300342 | 2026-08-04 14:00 | 34.4 | 34.43 | 34.43 | 34.38 | 764.0 | 2628716.0 | 2628716.0 | 0.2 | longbridge-kline |
| 182 | 300342 | 2026-08-04 14:01 | 34.44 | 34.38 | 34.44 | 34.37 | 376.0 | 1293379.0 | 1293379.0 | -0.15 | longbridge-kline |
| 183 | 300342 | 2026-08-04 14:02 | 34.37 | 34.35 | 34.37 | 34.32 | 366.0 | 1257010.0 | 1257010.0 | -0.09 | longbridge-kline |
| 184 | 300342 | 2026-08-04 14:03 | 34.35 | 34.35 | 34.36 | 34.33 | 187.0 | 642298.0 | 642298.0 | 0.0 | longbridge-kline |
| 185 | 300342 | 2026-08-04 14:04 | 34.35 | 34.36 | 34.36 | 34.34 | 139.0 | 477530.0 | 477530.0 | 0.03 | longbridge-kline |
| 186 | 300342 | 2026-08-04 14:05 | 34.37 | 34.33 | 34.37 | 34.33 | 166.0 | 570134.0 | 570134.0 | -0.09 | longbridge-kline |
| 187 | 300342 | 2026-08-04 14:06 | 34.32 | 34.33 | 34.35 | 34.31 | 789.0 | 2708662.0 | 2708662.0 | 0.0 | longbridge-kline |
| 188 | 300342 | 2026-08-04 14:07 | 34.34 | 34.34 | 34.36 | 34.34 | 242.0 | 831228.0 | 831228.0 | 0.03 | longbridge-kline |
| 189 | 300342 | 2026-08-04 14:08 | 34.34 | 34.35 | 34.35 | 34.32 | 652.0 | 2238874.0 | 2238874.0 | 0.03 | longbridge-kline |
| 190 | 300342 | 2026-08-04 14:09 | 34.36 | 34.35 | 34.36 | 34.34 | 203.0 | 697266.0 | 697266.0 | 0.0 | longbridge-kline |
| 191 | 300342 | 2026-08-04 14:10 | 34.35 | 34.35 | 34.36 | 34.34 | 283.0 | 972273.0 | 972273.0 | 0.0 | longbridge-kline |
| 192 | 300342 | 2026-08-04 14:11 | 34.35 | 34.33 | 34.36 | 34.33 | 1441.0 | 4947116.0 | 4947116.0 | -0.06 | longbridge-kline |
| 193 | 300342 | 2026-08-04 14:12 | 34.33 | 34.3 | 34.33 | 34.29 | 285.0 | 977916.0 | 977916.0 | -0.09 | longbridge-kline |
| 194 | 300342 | 2026-08-04 14:13 | 34.3 | 34.27 | 34.32 | 34.27 | 468.0 | 1604967.0 | 1604967.0 | -0.09 | longbridge-kline |
| 195 | 300342 | 2026-08-04 14:14 | 34.27 | 34.18 | 34.27 | 34.18 | 1168.0 | 3999130.0 | 3999130.0 | -0.26 | longbridge-kline |
| 196 | 300342 | 2026-08-04 14:15 | 34.18 | 34.13 | 34.2 | 34.13 | 1253.0 | 4281387.0 | 4281387.0 | -0.15 | longbridge-kline |
| 197 | 300342 | 2026-08-04 14:16 | 34.14 | 34.13 | 34.18 | 34.13 | 824.0 | 2814783.0 | 2814783.0 | 0.0 | longbridge-kline |
| 198 | 300342 | 2026-08-04 14:17 | 34.13 | 34.16 | 34.18 | 34.13 | 280.0 | 956593.0 | 956593.0 | 0.09 | longbridge-kline |
| 199 | 300342 | 2026-08-04 14:18 | 34.16 | 34.1 | 34.16 | 34.1 | 495.0 | 1689042.0 | 1689042.0 | -0.18 | longbridge-kline |
| 200 | 300342 | 2026-08-04 14:19 | 34.1 | 34.12 | 34.13 | 34.08 | 795.0 | 2712239.0 | 2712239.0 | 0.06 | longbridge-kline |
| 201 | 300342 | 2026-08-04 14:20 | 34.14 | 34.14 | 34.15 | 34.12 | 272.0 | 928471.0 | 928471.0 | 0.06 | longbridge-kline |
| 202 | 300342 | 2026-08-04 14:21 | 34.14 | 34.1 | 34.16 | 34.09 | 568.0 | 1938425.0 | 1938425.0 | -0.12 | longbridge-kline |
| 203 | 300342 | 2026-08-04 14:22 | 34.09 | 34.11 | 34.11 | 34.07 | 565.0 | 1926360.0 | 1926360.0 | 0.03 | longbridge-kline |
| 204 | 300342 | 2026-08-04 14:23 | 34.1 | 34.14 | 34.14 | 34.1 | 356.0 | 1214477.0 | 1214477.0 | 0.09 | longbridge-kline |
| 205 | 300342 | 2026-08-04 14:24 | 34.15 | 34.14 | 34.15 | 34.12 | 427.0 | 1457650.0 | 1457650.0 | 0.0 | longbridge-kline |
| 206 | 300342 | 2026-08-04 14:25 | 34.13 | 34.16 | 34.18 | 34.13 | 438.0 | 1495909.0 | 1495909.0 | 0.06 | longbridge-kline |
| 207 | 300342 | 2026-08-04 14:26 | 34.16 | 34.18 | 34.18 | 34.16 | 463.0 | 1582233.0 | 1582233.0 | 0.06 | longbridge-kline |
| 208 | 300342 | 2026-08-04 14:27 | 34.16 | 34.17 | 34.18 | 34.15 | 417.0 | 1424501.0 | 1424501.0 | -0.03 | longbridge-kline |
| 209 | 300342 | 2026-08-04 14:28 | 34.17 | 34.16 | 34.18 | 34.15 | 355.0 | 1212662.0 | 1212662.0 | -0.03 | longbridge-kline |
| 210 | 300342 | 2026-08-04 14:29 | 34.16 | 34.16 | 34.17 | 34.14 | 261.0 | 891521.0 | 891521.0 | 0.0 | longbridge-kline |
| 211 | 300342 | 2026-08-04 14:30 | 34.16 | 34.11 | 34.17 | 34.11 | 460.0 | 1570735.0 | 1570735.0 | -0.15 | longbridge-kline |
| 212 | 300342 | 2026-08-04 14:31 | 34.11 | 34.07 | 34.11 | 34.05 | 749.0 | 2552278.0 | 2552278.0 | -0.12 | longbridge-kline |
| 213 | 300342 | 2026-08-04 14:32 | 34.08 | 34.08 | 34.09 | 34.05 | 788.0 | 2684941.0 | 2684941.0 | 0.03 | longbridge-kline |
| 214 | 300342 | 2026-08-04 14:33 | 34.09 | 34.1 | 34.1 | 34.05 | 673.0 | 2292958.0 | 2292958.0 | 0.06 | longbridge-kline |
| 215 | 300342 | 2026-08-04 14:34 | 34.09 | 34.03 | 34.1 | 34.02 | 708.0 | 2410318.0 | 2410318.0 | -0.21 | longbridge-kline |
| 216 | 300342 | 2026-08-04 14:35 | 34.03 | 34.03 | 34.04 | 34.02 | 342.0 | 1163732.0 | 1163732.0 | 0.0 | longbridge-kline |
| 217 | 300342 | 2026-08-04 14:36 | 34.05 | 34.08 | 34.09 | 34.04 | 1004.0 | 3421013.0 | 3421013.0 | 0.15 | longbridge-kline |
| 218 | 300342 | 2026-08-04 14:37 | 34.07 | 34.08 | 34.1 | 34.06 | 594.0 | 2024591.0 | 2024591.0 | 0.0 | longbridge-kline |
| 219 | 300342 | 2026-08-04 14:38 | 34.07 | 34.1 | 34.11 | 34.07 | 283.0 | 964743.0 | 964743.0 | 0.06 | longbridge-kline |
| 220 | 300342 | 2026-08-04 14:39 | 34.09 | 34.07 | 34.09 | 34.05 | 674.0 | 2296298.0 | 2296298.0 | -0.09 | longbridge-kline |
| 221 | 300342 | 2026-08-04 14:40 | 34.07 | 34.05 | 34.07 | 34.03 | 573.0 | 1950559.0 | 1950559.0 | -0.06 | longbridge-kline |
| 222 | 300342 | 2026-08-04 14:41 | 34.05 | 34.06 | 34.08 | 34.05 | 387.0 | 1318172.0 | 1318172.0 | 0.03 | longbridge-kline |
| 223 | 300342 | 2026-08-04 14:42 | 34.07 | 34.06 | 34.08 | 34.04 | 363.0 | 1236444.0 | 1236444.0 | 0.0 | longbridge-kline |
| 224 | 300342 | 2026-08-04 14:43 | 34.07 | 34.01 | 34.07 | 34.0 | 1393.0 | 4740352.0 | 4740352.0 | -0.15 | longbridge-kline |
| 225 | 300342 | 2026-08-04 14:44 | 34.01 | 34.01 | 34.03 | 33.99 | 826.0 | 2808760.0 | 2808760.0 | 0.0 | longbridge-kline |
| 226 | 300342 | 2026-08-04 14:45 | 34.02 | 34.04 | 34.04 | 34.0 | 572.0 | 1945758.0 | 1945758.0 | 0.09 | longbridge-kline |
| 227 | 300342 | 2026-08-04 14:46 | 34.04 | 34.06 | 34.06 | 34.03 | 716.0 | 2437534.0 | 2437534.0 | 0.06 | longbridge-kline |
| 228 | 300342 | 2026-08-04 14:47 | 34.05 | 34.04 | 34.06 | 34.03 | 494.0 | 1681889.0 | 1681889.0 | -0.06 | longbridge-kline |
| 229 | 300342 | 2026-08-04 14:48 | 34.04 | 34.02 | 34.04 | 34.01 | 523.0 | 1779678.0 | 1779678.0 | -0.06 | longbridge-kline |
| 230 | 300342 | 2026-08-04 14:49 | 34.02 | 34.07 | 34.07 | 34.02 | 812.0 | 2764569.0 | 2764569.0 | 0.15 | longbridge-kline |
| 231 | 300342 | 2026-08-04 14:50 | 34.06 | 34.09 | 34.1 | 34.06 | 902.0 | 3074375.0 | 3074375.0 | 0.06 | longbridge-kline |
| 232 | 300342 | 2026-08-04 14:51 | 34.07 | 34.11 | 34.11 | 34.07 | 752.0 | 2564209.0 | 2564209.0 | 0.06 | longbridge-kline |
| 233 | 300342 | 2026-08-04 14:52 | 34.1 | 34.12 | 34.12 | 34.1 | 424.0 | 1446359.0 | 1446359.0 | 0.03 | longbridge-kline |
| 234 | 300342 | 2026-08-04 14:53 | 34.1 | 34.13 | 34.13 | 34.1 | 1071.0 | 3653310.0 | 3653310.0 | 0.03 | longbridge-kline |
| 235 | 300342 | 2026-08-04 14:54 | 34.13 | 34.16 | 34.17 | 34.11 | 1480.0 | 5054625.0 | 5054625.0 | 0.09 | longbridge-kline |
| 236 | 300342 | 2026-08-04 14:55 | 34.16 | 34.15 | 34.17 | 34.13 | 981.0 | 3350715.0 | 3350715.0 | -0.03 | longbridge-kline |
| 237 | 300342 | 2026-08-04 14:56 | 34.16 | 34.22 | 34.22 | 34.16 | 1517.0 | 5185300.0 | 5185300.0 | 0.2 | longbridge-kline |
| 238 | 300342 | 2026-08-04 14:57 | 34.21 | 34.21 | 34.21 | 34.21 | 18.0 | 61578.0 | 61578.0 | -0.03 | longbridge-kline |
| 239 | 300342 | 2026-08-04 14:58 | 34.21 | 34.21 | 34.21 | 34.21 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 300342 | 2026-08-04 14:59 | 34.21 | 34.21 | 34.21 | 34.21 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 300342 | 2026-08-04 15:00 | 34.18 | 34.18 | 34.18 | 34.18 | 1571.0 | 5369678.0 | 5369678.0 | -0.09 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:30 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300342 | 20260729 15:00 | 31.4 | 31.05 | 31.54 | 30.0 | 138661.0 | 427127986.85 | 427127986.85 | -1.3 | daily-kline-proxy |
| 2 | 300342 | 20260730 15:00 | 30.87 | 29.24 | 31.2 | 29.0 | 148107.0 | 441200891.15 | 441200891.15 | -5.83 | daily-kline-proxy |
| 3 | 300342 | 20260731 15:00 | 30.12 | 30.81 | 31.91 | 30.12 | 186356.0 | 581928731.9 | 581928731.9 | 5.37 | daily-kline-proxy |
| 4 | 300342 | 20260803 15:00 | 30.82 | 32.77 | 32.78 | 30.5 | 188788.0 | 606592325.27 | 606592325.27 | 6.36 | daily-kline-proxy |
| 5 | 300342 | 20260804 15:00 | 33.4 | 34.18 | 34.46 | 32.94 | 187781.0 | 635416042.06 | 635416042.06 | 4.3 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 34.18 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.8545 |

###### support

- 数量：2

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 28.42 | 27.5655 | 29.2745 | 摆动低点 | 中 | 65 | 2026-07-21 | 2 | 0.5 | 20.27 | 16.85 |
| 2 | 32.86 | 32.0055 | 33.7145 | 向上缺口下沿 | 中 | 48 | 2026-08-04 | 10 | 0.46 | 4.02 | 3.86 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰2次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约20.3%
- 5. 距离现价约16.9%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 向上缺口下沿
- 2. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约4.0%
- 5. 距离现价约3.9%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 40.45 | 39.5955 | 41.3045 | 跌破低点反压 | 中 | 61 | 2026-06-24 | 11 | 0.67 | 22.74 | 18.34 |
| 2 | 46.7179 | 45.8634 | 47.5724 | 成交密集区 | 中 | 53 | 2026-07-10 | 28 | 1.02 | 33.11 | 36.68 |
| 3 | 41.8705 | 41.016 | 42.725 | 成交密集区 | 弱 | 44 | 2026-07-13 | 24 | 0.75 | 25.37 | 22.5 |
| 4 | 34.9205 | 34.066 | 35.775 | 均线共振区 | 弱 | 34 | 近20日 | 3 | 0.55 | 10.51 | 2.17 |
| 5 | 36.423 | 35.5685 | 37.2775 | 均线共振区 | 弱 | 34 | 近250日 | 3 | 0.61 | 14.2 | 6.56 |
| 6 | 45.2618 | 44.4073 | 46.1163 | 均线共振区 | 弱 | 33 | 近60日 | 26 | 1.03 | 30.96 | 32.42 |

###### 第 1 项嵌套字段

###### sources

- 数量：1

- 1. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压
- 2. 近126根K线触碰11次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约22.7%
- 5. 距离现价约18.3%

###### 第 2 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区
- 2. 近126根K线触碰28次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约33.1%
- 5. 距离现价约36.7%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 成交密集区
- 2. 近126根K线触碰24次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约25.4%
- 5. 距离现价约22.5%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约10.5%
- 5. 距离现价约2.2%

###### 第 5 项嵌套字段

###### sources

- 数量：1

- 1. MA250

###### reasons

- 数量：5

- 1. 来源: MA250
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约14.2%
- 5. 距离现价约6.6%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. MA60

###### reasons

- 数量：5

- 1. 来源: MA60
- 2. 近126根K线触碰26次
- 3. 触碰区成交量约为均量1.0倍
- 4. 触碰后最大回落约31.0%
- 5. 距离现价约32.4%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 75.48 |
| `low` | 28.42 |
| `high_date` | 2026-04-23 |
| `low_date` | 2026-07-21 |
| `position_pct` | 12.24 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 19.444 |
| 2 | 20241217 | 19.112 |
| 3 | 20241218 | 18.766 |
| 4 | 20241219 | 18.368 |
| 5 | 20241220 | 18.172 |
| 6 | 20241223 | 17.828 |
| 7 | 20241224 | 17.742 |
| 8 | 20241225 | 17.506 |
| 9 | 20241226 | 17.308 |
| 10 | 20241227 | 17.06 |
| 11 | 20241230 | 17.052 |
| 12 | 20241231 | 16.822 |
| 13 | 20250102 | 16.58 |
| 14 | 20250103 | 16.12 |
| 15 | 20250106 | 15.626 |
| 16 | 20250107 | 15.278 |
| 17 | 20250108 | 15.096 |
| 18 | 20250109 | 15.05 |
| 19 | 20250110 | 15.052 |
| 20 | 20250113 | 15.164 |
| 21 | 20250114 | 15.33 |
| 22 | 20250115 | 15.508 |
| 23 | 20250116 | 15.722 |
| 24 | 20250117 | 16.06 |
| 25 | 20250120 | 16.39 |
| 26 | 20250121 | 16.588 |
| 27 | 20250122 | 16.718 |
| 28 | 20250123 | 16.746 |
| 29 | 20250124 | 16.804 |
| 30 | 20250127 | 16.74 |
| 31 | 20250205 | 16.694 |
| 32 | 20250206 | 16.856 |
| 33 | 20250207 | 17.026 |
| 34 | 20250210 | 17.2 |
| 35 | 20250211 | 17.446 |
| 36 | 20250212 | 17.632 |
| 37 | 20250213 | 17.574 |
| 38 | 20250214 | 17.52 |
| 39 | 20250217 | 17.468 |
| 40 | 20250218 | 17.27 |
| 41 | 20250219 | 17.134 |
| 42 | 20250220 | 17.278 |
| 43 | 20250221 | 17.424 |
| 44 | 20250224 | 17.696 |
| 45 | 20250225 | 18.1 |
| 46 | 20250226 | 18.436 |
| 47 | 20250227 | 18.5 |
| 48 | 20250228 | 18.336 |
| 49 | 20250303 | 18.036 |
| 50 | 20250304 | 17.86 |
| 51 | 20250305 | 17.9 |
| 52 | 20250306 | 18.08 |
| 53 | 20250307 | 18.452 |
| 54 | 20250310 | 18.784 |
| 55 | 20250311 | 19.036 |
| 56 | 20250312 | 19.016 |
| 57 | 20250313 | 18.854 |
| 58 | 20250314 | 18.906 |
| 59 | 20250317 | 18.984 |
| 60 | 20250318 | 18.974 |
| 61 | 20250319 | 18.982 |
| 62 | 20250320 | 19.09 |
| 63 | 20250321 | 19.072 |
| 64 | 20250324 | 18.846 |
| 65 | 20250325 | 18.622 |
| 66 | 20250326 | 18.414 |
| 67 | 20250327 | 18.124 |
| 68 | 20250328 | 17.65 |
| 69 | 20250331 | 17.372 |
| 70 | 20250401 | 17.168 |
| 71 | 20250402 | 16.986 |
| 72 | 20250403 | 16.832 |
| 73 | 20250407 | 16.15 |
| 74 | 20250408 | 15.594 |
| 75 | 20250409 | 15.174 |
| 76 | 20250410 | 14.792 |
| 77 | 20250411 | 14.51 |
| 78 | 20250414 | 14.908 |
| 79 | 20250415 | 15.15 |
| 80 | 20250416 | 15.152 |
| 81 | 20250417 | 15.098 |
| 82 | 20250418 | 15.074 |
| 83 | 20250421 | 15.134 |
| 84 | 20250422 | 15.204 |
| 85 | 20250423 | 15.444 |
| 86 | 20250424 | 15.6 |
| 87 | 20250425 | 15.688 |
| 88 | 20250428 | 15.576 |
| 89 | 20250429 | 15.536 |
| 90 | 20250430 | 15.458 |
| 91 | 20250506 | 15.56 |
| 92 | 20250507 | 15.674 |
| 93 | 20250508 | 16.032 |
| 94 | 20250509 | 16.394 |
| 95 | 20250512 | 16.828 |
| 96 | 20250513 | 17.03 |
| 97 | 20250514 | 17.134 |
| 98 | 20250515 | 17.058 |
| 99 | 20250516 | 16.9 |
| 100 | 20250519 | 16.65 |
| 101 | 20250520 | 16.548 |
| 102 | 20250521 | 16.466 |
| 103 | 20250522 | 16.376 |
| 104 | 20250523 | 16.172 |
| 105 | 20250526 | 15.982 |
| 106 | 20250527 | 15.814 |
| 107 | 20250528 | 15.628 |
| 108 | 20250529 | 15.584 |
| 109 | 20250530 | 15.706 |
| 110 | 20250603 | 15.812 |
| 111 | 20250604 | 15.914 |
| 112 | 20250605 | 16.172 |
| 113 | 20250606 | 16.334 |
| 114 | 20250609 | 16.484 |
| 115 | 20250610 | 16.874 |
| 116 | 20250611 | 17.122 |
| 117 | 20250612 | 17.212 |
| 118 | 20250613 | 17.266 |
| 119 | 20250616 | 17.332 |
| 120 | 20250617 | 17.228 |
| 121 | 20250618 | 17.242 |
| 122 | 20250619 | 17.18 |
| 123 | 20250620 | 17.078 |
| 124 | 20250623 | 17.064 |
| 125 | 20250624 | 16.99 |
| 126 | 20250625 | 16.87 |
| 127 | 20250626 | 16.912 |
| 128 | 20250627 | 17.034 |
| 129 | 20250630 | 17.162 |
| 130 | 20250701 | 17.196 |
| 131 | 20250702 | 17.202 |
| 132 | 20250703 | 17.298 |
| 133 | 20250704 | 17.266 |
| 134 | 20250707 | 17.128 |
| 135 | 20250708 | 17.128 |
| 136 | 20250709 | 17.152 |
| 137 | 20250710 | 17.028 |
| 138 | 20250711 | 17.038 |
| 139 | 20250714 | 17.012 |
| 140 | 20250715 | 16.87 |
| 141 | 20250716 | 16.796 |
| 142 | 20250717 | 16.804 |
| 143 | 20250718 | 16.794 |
| 144 | 20250721 | 16.82 |
| 145 | 20250722 | 16.848 |
| 146 | 20250723 | 16.876 |
| 147 | 20250724 | 16.93 |
| 148 | 20250725 | 16.986 |
| 149 | 20250728 | 17.126 |
| 150 | 20250729 | 17.338 |
| 151 | 20250730 | 17.52 |
| 152 | 20250731 | 17.608 |
| 153 | 20250801 | 17.752 |
| 154 | 20250804 | 17.902 |
| 155 | 20250805 | 18.014 |
| 156 | 20250806 | 18.218 |
| 157 | 20250807 | 18.41 |
| 158 | 20250808 | 18.672 |
| 159 | 20250811 | 18.816 |
| 160 | 20250812 | 18.898 |
| 161 | 20250813 | 18.926 |
| 162 | 20250814 | 18.872 |
| 163 | 20250815 | 18.778 |
| 164 | 20250818 | 18.698 |
| 165 | 20250819 | 18.656 |
| 166 | 20250820 | 18.612 |
| 167 | 20250821 | 18.6 |
| 168 | 20250822 | 18.56 |
| 169 | 20250825 | 18.862 |
| 170 | 20250826 | 19.112 |
| 171 | 20250827 | 19.224 |
| 172 | 20250828 | 19.544 |
| 173 | 20250829 | 19.884 |
| 174 | 20250901 | 19.732 |
| 175 | 20250902 | 19.442 |
| 176 | 20250903 | 19.114 |
| 177 | 20250904 | 18.594 |
| 178 | 20250905 | 18.072 |
| 179 | 20250908 | 17.886 |
| 180 | 20250909 | 17.784 |
| 181 | 20250910 | 17.876 |
| 182 | 20250911 | 18.138 |
| 183 | 20250912 | 18.272 |
| 184 | 20250915 | 18.144 |
| 185 | 20250916 | 18.204 |
| 186 | 20250917 | 18.206 |
| 187 | 20250918 | 18.026 |
| 188 | 20250919 | 17.848 |
| 189 | 20250922 | 17.784 |
| 190 | 20250923 | 17.574 |
| 191 | 20250924 | 17.454 |
| 192 | 20250925 | 17.43 |
| 193 | 20250926 | 17.394 |
| 194 | 20250929 | 17.388 |
| 195 | 20250930 | 17.534 |
| 196 | 20251009 | 17.638 |
| 197 | 20251010 | 17.634 |
| 198 | 20251013 | 17.748 |
| 199 | 20251014 | 17.778 |
| 200 | 20251015 | 17.782 |
| 201 | 20251016 | 17.672 |
| 202 | 20251017 | 17.558 |
| 203 | 20251020 | 17.488 |
| 204 | 20251021 | 17.472 |
| 205 | 20251022 | 17.34 |
| 206 | 20251023 | 17.234 |
| 207 | 20251024 | 17.33 |
| 208 | 20251027 | 17.52 |
| 209 | 20251028 | 17.696 |
| 210 | 20251029 | 18.01 |
| 211 | 20251030 | 18.342 |
| 212 | 20251031 | 18.532 |
| 213 | 20251103 | 18.64 |
| 214 | 20251104 | 18.64 |
| 215 | 20251105 | 18.586 |
| 216 | 20251106 | 18.606 |
| 217 | 20251107 | 18.774 |
| 218 | 20251110 | 18.802 |
| 219 | 20251111 | 18.878 |
| 220 | 20251112 | 19.072 |
| 221 | 20251113 | 19.2 |
| 222 | 20251114 | 19.17 |
| 223 | 20251117 | 19.248 |
| 224 | 20251118 | 19.27 |
| 225 | 20251119 | 19.076 |
| 226 | 20251120 | 18.934 |
| 227 | 20251121 | 18.63 |
| 228 | 20251124 | 18.348 |
| 229 | 20251125 | 18.27 |
| 230 | 20251126 | 18.242 |
| 231 | 20251127 | 18.228 |
| 232 | 20251128 | 18.642 |
| 233 | 20251201 | 19.026 |
| 234 | 20251202 | 19.292 |
| 235 | 20251203 | 19.586 |
| 236 | 20251204 | 19.97 |
| 237 | 20251205 | 20.238 |
| 238 | 20251208 | 20.696 |
| 239 | 20251209 | 21.23 |
| 240 | 20251210 | 21.748 |
| 241 | 20251211 | 22.33 |
| 242 | 20251212 | 23.01 |
| 243 | 20251215 | 23.448 |
| 244 | 20251216 | 24.312 |
| 245 | 20251217 | 24.85 |
| 246 | 20251218 | 26.038 |
| 247 | 20251219 | 26.87 |
| 248 | 20251222 | 27.836 |
| 249 | 20251223 | 27.704 |
| 250 | 20251224 | 28.826 |
| 251 | 20251225 | 29.394 |
| 252 | 20251226 | 30.418 |
| 253 | 20251229 | 31.066 |
| 254 | 20251230 | 32.146 |
| 255 | 20251231 | 32.616 |
| 256 | 20260105 | 32.812 |
| 257 | 20260106 | 33.01 |
| 258 | 20260107 | 33.346 |
| 259 | 20260108 | 34.23 |
| 260 | 20260109 | 35.464 |
| 261 | 20260112 | 38.266 |
| 262 | 20260113 | 41.938 |
| 263 | 20260114 | 46.238 |
| 264 | 20260115 | 49.216 |
| 265 | 20260116 | 52.454 |
| 266 | 20260119 | 54.342 |
| 267 | 20260120 | 54.176 |
| 268 | 20260121 | 52.972 |
| 269 | 20260122 | 53.998 |
| 270 | 20260123 | 55.154 |
| 271 | 20260126 | 54.754 |
| 272 | 20260127 | 55.592 |
| 273 | 20260128 | 56.342 |
| 274 | 20260129 | 55.524 |
| 275 | 20260130 | 53.238 |
| 276 | 20260202 | 53.178 |
| 277 | 20260203 | 53.126 |
| 278 | 20260204 | 53.082 |
| 279 | 20260205 | 53.122 |
| 280 | 20260206 | 53.296 |
| 281 | 20260209 | 52.494 |
| 282 | 20260210 | 50.93 |
| 283 | 20260211 | 49.51 |
| 284 | 20260212 | 48.104 |
| 285 | 20260213 | 47.082 |
| 286 | 20260224 | 46.024 |
| 287 | 20260225 | 45.512 |
| 288 | 20260226 | 45.424 |
| 289 | 20260227 | 45.638 |
| 290 | 20260302 | 45.944 |
| 291 | 20260303 | 45.248 |
| 292 | 20260304 | 44.494 |
| 293 | 20260305 | 43.872 |
| 294 | 20260306 | 43.146 |
| 295 | 20260309 | 42.252 |
| 296 | 20260310 | 42.684 |
| 297 | 20260311 | 42.818 |
| 298 | 20260312 | 42.66 |
| 299 | 20260313 | 42.23 |
| 300 | 20260316 | 42.092 |
| 301 | 20260317 | 41.65 |
| 302 | 20260318 | 42.108 |
| 303 | 20260319 | 42.908 |
| 304 | 20260320 | 44.052 |
| 305 | 20260323 | 45.074 |
| 306 | 20260324 | 46.036 |
| 307 | 20260325 | 46.556 |
| 308 | 20260326 | 47.548 |
| 309 | 20260327 | 48.31 |
| 310 | 20260330 | 49.666 |
| 311 | 20260331 | 50.626 |
| 312 | 20260401 | 51.752 |
| 313 | 20260402 | 52.806 |
| 314 | 20260403 | 54.1 |
| 315 | 20260407 | 55.298 |
| 316 | 20260408 | 56.88 |
| 317 | 20260409 | 56.908 |
| 318 | 20260410 | 56.79 |
| 319 | 20260413 | 56.274 |
| 320 | 20260414 | 55.022 |
| 321 | 20260415 | 54.066 |
| 322 | 20260416 | 54.56 |
| 323 | 20260417 | 54.9 |
| 324 | 20260420 | 56.726 |
| 325 | 20260421 | 59.744 |
| 326 | 20260422 | 62.142 |
| 327 | 20260423 | 65.448 |
| 328 | 20260424 | 68.204 |
| 329 | 20260427 | 69.964 |
| 330 | 20260428 | 69.798 |
| 331 | 20260429 | 70.21 |
| 332 | 20260430 | 69.406 |
| 333 | 20260506 | 69.75 |
| 334 | 20260507 | 68.384 |
| 335 | 20260508 | 68.494 |
| 336 | 20260511 | 67.862 |
| 337 | 20260512 | 66.62 |
| 338 | 20260513 | 64.864 |
| 339 | 20260514 | 63.648 |
| 340 | 20260515 | 61.592 |
| 341 | 20260518 | 60.216 |
| 342 | 20260519 | 59.082 |
| 343 | 20260520 | 57.812 |
| 344 | 20260521 | 57.304 |
| 345 | 20260522 | 57.38 |
| 346 | 20260525 | 57.108 |
| 347 | 20260526 | 56.388 |
| 348 | 20260527 | 55.622 |
| 349 | 20260528 | 55.012 |
| 350 | 20260529 | 53.156 |
| 351 | 20260601 | 51.518 |
| 352 | 20260602 | 50.708 |
| 353 | 20260603 | 49.91 |
| 354 | 20260604 | 49.058 |
| 355 | 20260605 | 49.318 |
| 356 | 20260608 | 49.446 |
| 357 | 20260609 | 49.776 |
| 358 | 20260610 | 49.646 |
| 359 | 20260611 | 49.89 |
| 360 | 20260612 | 50.466 |
| 361 | 20260615 | 50.71 |
| 362 | 20260616 | 49.592 |
| 363 | 20260617 | 48.712 |
| 364 | 20260618 | 47.608 |
| 365 | 20260622 | 45.59 |
| 366 | 20260623 | 43.862 |
| 367 | 20260624 | 43.448 |
| 368 | 20260625 | 42.982 |
| 369 | 20260626 | 42.918 |
| 370 | 20260629 | 42.84 |
| 371 | 20260630 | 43.866 |
| 372 | 20260701 | 44.966 |
| 373 | 20260702 | 45.658 |
| 374 | 20260703 | 46.69 |
| 375 | 20260706 | 47.41 |
| 376 | 20260707 | 46.734 |
| 377 | 20260708 | 45.408 |
| 378 | 20260709 | 44.848 |
| 379 | 20260710 | 44.24 |
| 380 | 20260713 | 43.036 |
| 381 | 20260714 | 42.0 |
| 382 | 20260715 | 41.214 |
| 383 | 20260716 | 39.886 |
| 384 | 20260717 | 37.162 |
| 385 | 20260720 | 35.316 |
| 386 | 20260721 | 34.056 |
| 387 | 20260722 | 32.886 |
| 388 | 20260723 | 32.184 |
| 389 | 20260724 | 31.872 |
| 390 | 20260727 | 32.152 |
| 391 | 20260728 | 32.016 |
| 392 | 20260729 | 31.858 |
| 393 | 20260730 | 31.152 |
| 394 | 20260731 | 31.042 |
| 395 | 20260803 | 31.066 |
| 396 | 20260804 | 31.61 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 18.636 |
| 2 | 20241224 | 18.427 |
| 3 | 20241225 | 18.136 |
| 4 | 20241226 | 17.838 |
| 5 | 20241227 | 17.616 |
| 6 | 20241230 | 17.44 |
| 7 | 20241231 | 17.282 |
| 8 | 20250102 | 17.043 |
| 9 | 20250103 | 16.714 |
| 10 | 20250106 | 16.343 |
| 11 | 20250107 | 16.165 |
| 12 | 20250108 | 15.959 |
| 13 | 20250109 | 15.815 |
| 14 | 20250110 | 15.586 |
| 15 | 20250113 | 15.395 |
| 16 | 20250114 | 15.304 |
| 17 | 20250115 | 15.302 |
| 18 | 20250116 | 15.386 |
| 19 | 20250117 | 15.556 |
| 20 | 20250120 | 15.777 |
| 21 | 20250121 | 15.959 |
| 22 | 20250122 | 16.113 |
| 23 | 20250123 | 16.234 |
| 24 | 20250124 | 16.432 |
| 25 | 20250127 | 16.565 |
| 26 | 20250205 | 16.641 |
| 27 | 20250206 | 16.787 |
| 28 | 20250207 | 16.886 |
| 29 | 20250210 | 17.002 |
| 30 | 20250211 | 17.093 |
| 31 | 20250212 | 17.163 |
| 32 | 20250213 | 17.215 |
| 33 | 20250214 | 17.273 |
| 34 | 20250217 | 17.334 |
| 35 | 20250218 | 17.358 |
| 36 | 20250219 | 17.383 |
| 37 | 20250220 | 17.426 |
| 38 | 20250221 | 17.472 |
| 39 | 20250224 | 17.582 |
| 40 | 20250225 | 17.685 |
| 41 | 20250226 | 17.785 |
| 42 | 20250227 | 17.889 |
| 43 | 20250228 | 17.88 |
| 44 | 20250303 | 17.866 |
| 45 | 20250304 | 17.98 |
| 46 | 20250305 | 18.168 |
| 47 | 20250306 | 18.29 |
| 48 | 20250307 | 18.394 |
| 49 | 20250310 | 18.41 |
| 50 | 20250311 | 18.448 |
| 51 | 20250312 | 18.458 |
| 52 | 20250313 | 18.467 |
| 53 | 20250314 | 18.679 |
| 54 | 20250317 | 18.884 |
| 55 | 20250318 | 19.005 |
| 56 | 20250319 | 18.999 |
| 57 | 20250320 | 18.972 |
| 58 | 20250321 | 18.989 |
| 59 | 20250324 | 18.915 |
| 60 | 20250325 | 18.798 |
| 61 | 20250326 | 18.698 |
| 62 | 20250327 | 18.607 |
| 63 | 20250328 | 18.361 |
| 64 | 20250331 | 18.109 |
| 65 | 20250401 | 17.895 |
| 66 | 20250402 | 17.7 |
| 67 | 20250403 | 17.478 |
| 68 | 20250407 | 16.9 |
| 69 | 20250408 | 16.483 |
| 70 | 20250409 | 16.171 |
| 71 | 20250410 | 15.889 |
| 72 | 20250411 | 15.671 |
| 73 | 20250414 | 15.529 |
| 74 | 20250415 | 15.372 |
| 75 | 20250416 | 15.163 |
| 76 | 20250417 | 14.945 |
| 77 | 20250418 | 14.792 |
| 78 | 20250421 | 15.021 |
| 79 | 20250422 | 15.177 |
| 80 | 20250423 | 15.298 |
| 81 | 20250424 | 15.349 |
| 82 | 20250425 | 15.381 |
| 83 | 20250428 | 15.355 |
| 84 | 20250429 | 15.37 |
| 85 | 20250430 | 15.451 |
| 86 | 20250506 | 15.58 |
| 87 | 20250507 | 15.681 |
| 88 | 20250508 | 15.804 |
| 89 | 20250509 | 15.965 |
| 90 | 20250512 | 16.143 |
| 91 | 20250513 | 16.295 |
| 92 | 20250514 | 16.404 |
| 93 | 20250515 | 16.545 |
| 94 | 20250516 | 16.647 |
| 95 | 20250519 | 16.739 |
| 96 | 20250520 | 16.789 |
| 97 | 20250521 | 16.8 |
| 98 | 20250522 | 16.717 |
| 99 | 20250523 | 16.536 |
| 100 | 20250526 | 16.316 |
| 101 | 20250527 | 16.181 |
| 102 | 20250528 | 16.047 |
| 103 | 20250529 | 15.98 |
| 104 | 20250530 | 15.939 |
| 105 | 20250603 | 15.897 |
| 106 | 20250604 | 15.864 |
| 107 | 20250605 | 15.9 |
| 108 | 20250606 | 15.959 |
| 109 | 20250609 | 16.095 |
| 110 | 20250610 | 16.343 |
| 111 | 20250611 | 16.518 |
| 112 | 20250612 | 16.692 |
| 113 | 20250613 | 16.8 |
| 114 | 20250616 | 16.908 |
| 115 | 20250617 | 17.051 |
| 116 | 20250618 | 17.182 |
| 117 | 20250619 | 17.196 |
| 118 | 20250620 | 17.172 |
| 119 | 20250623 | 17.198 |
| 120 | 20250624 | 17.109 |
| 121 | 20250625 | 17.056 |
| 122 | 20250626 | 17.046 |
| 123 | 20250627 | 17.056 |
| 124 | 20250630 | 17.113 |
| 125 | 20250701 | 17.093 |
| 126 | 20250702 | 17.036 |
| 127 | 20250703 | 17.105 |
| 128 | 20250704 | 17.15 |
| 129 | 20250707 | 17.145 |
| 130 | 20250708 | 17.162 |
| 131 | 20250709 | 17.177 |
| 132 | 20250710 | 17.163 |
| 133 | 20250711 | 17.152 |
| 134 | 20250714 | 17.07 |
| 135 | 20250715 | 16.999 |
| 136 | 20250716 | 16.974 |
| 137 | 20250717 | 16.916 |
| 138 | 20250718 | 16.916 |
| 139 | 20250721 | 16.916 |
| 140 | 20250722 | 16.859 |
| 141 | 20250723 | 16.836 |
| 142 | 20250724 | 16.867 |
| 143 | 20250725 | 16.89 |
| 144 | 20250728 | 16.973 |
| 145 | 20250729 | 17.093 |
| 146 | 20250730 | 17.198 |
| 147 | 20250731 | 17.269 |
| 148 | 20250801 | 17.369 |
| 149 | 20250804 | 17.514 |
| 150 | 20250805 | 17.676 |
| 151 | 20250806 | 17.869 |
| 152 | 20250807 | 18.009 |
| 153 | 20250808 | 18.212 |
| 154 | 20250811 | 18.359 |
| 155 | 20250812 | 18.456 |
| 156 | 20250813 | 18.572 |
| 157 | 20250814 | 18.641 |
| 158 | 20250815 | 18.725 |
| 159 | 20250818 | 18.757 |
| 160 | 20250819 | 18.777 |
| 161 | 20250820 | 18.769 |
| 162 | 20250821 | 18.736 |
| 163 | 20250822 | 18.669 |
| 164 | 20250825 | 18.78 |
| 165 | 20250826 | 18.884 |
| 166 | 20250827 | 18.918 |
| 167 | 20250828 | 19.072 |
| 168 | 20250829 | 19.222 |
| 169 | 20250901 | 19.297 |
| 170 | 20250902 | 19.277 |
| 171 | 20250903 | 19.169 |
| 172 | 20250904 | 19.069 |
| 173 | 20250905 | 18.978 |
| 174 | 20250908 | 18.809 |
| 175 | 20250909 | 18.613 |
| 176 | 20250910 | 18.495 |
| 177 | 20250911 | 18.366 |
| 178 | 20250912 | 18.172 |
| 179 | 20250915 | 18.015 |
| 180 | 20250916 | 17.994 |
| 181 | 20250917 | 18.041 |
| 182 | 20250918 | 18.082 |
| 183 | 20250919 | 18.06 |
| 184 | 20250922 | 17.964 |
| 185 | 20250923 | 17.889 |
| 186 | 20250924 | 17.83 |
| 187 | 20250925 | 17.728 |
| 188 | 20250926 | 17.621 |
| 189 | 20250929 | 17.586 |
| 190 | 20250930 | 17.554 |
| 191 | 20251009 | 17.546 |
| 192 | 20251010 | 17.532 |
| 193 | 20251013 | 17.571 |
| 194 | 20251014 | 17.583 |
| 195 | 20251015 | 17.658 |
| 196 | 20251016 | 17.655 |
| 197 | 20251017 | 17.596 |
| 198 | 20251020 | 17.618 |
| 199 | 20251021 | 17.625 |
| 200 | 20251022 | 17.561 |
| 201 | 20251023 | 17.453 |
| 202 | 20251024 | 17.444 |
| 203 | 20251027 | 17.504 |
| 204 | 20251028 | 17.584 |
| 205 | 20251029 | 17.675 |
| 206 | 20251030 | 17.788 |
| 207 | 20251031 | 17.931 |
| 208 | 20251103 | 18.08 |
| 209 | 20251104 | 18.168 |
| 210 | 20251105 | 18.298 |
| 211 | 20251106 | 18.474 |
| 212 | 20251107 | 18.653 |
| 213 | 20251110 | 18.721 |
| 214 | 20251111 | 18.759 |
| 215 | 20251112 | 18.829 |
| 216 | 20251113 | 18.903 |
| 217 | 20251114 | 18.972 |
| 218 | 20251117 | 19.025 |
| 219 | 20251118 | 19.074 |
| 220 | 20251119 | 19.074 |
| 221 | 20251120 | 19.067 |
| 222 | 20251121 | 18.9 |
| 223 | 20251124 | 18.798 |
| 224 | 20251125 | 18.77 |
| 225 | 20251126 | 18.659 |
| 226 | 20251127 | 18.581 |
| 227 | 20251128 | 18.636 |
| 228 | 20251201 | 18.687 |
| 229 | 20251202 | 18.781 |
| 230 | 20251203 | 18.914 |
| 231 | 20251204 | 19.099 |
| 232 | 20251205 | 19.44 |
| 233 | 20251208 | 19.861 |
| 234 | 20251209 | 20.261 |
| 235 | 20251210 | 20.667 |
| 236 | 20251211 | 21.15 |
| 237 | 20251212 | 21.624 |
| 238 | 20251215 | 22.072 |
| 239 | 20251216 | 22.771 |
| 240 | 20251217 | 23.299 |
| 241 | 20251218 | 24.184 |
| 242 | 20251219 | 24.94 |
| 243 | 20251222 | 25.642 |
| 244 | 20251223 | 26.008 |
| 245 | 20251224 | 26.838 |
| 246 | 20251225 | 27.716 |
| 247 | 20251226 | 28.644 |
| 248 | 20251229 | 29.451 |
| 249 | 20251230 | 29.925 |
| 250 | 20251231 | 30.721 |
| 251 | 20260105 | 31.103 |
| 252 | 20260106 | 31.714 |
| 253 | 20260107 | 32.206 |
| 254 | 20260108 | 33.188 |
| 255 | 20260109 | 34.04 |
| 256 | 20260112 | 35.539 |
| 257 | 20260113 | 37.474 |
| 258 | 20260114 | 39.792 |
| 259 | 20260115 | 41.723 |
| 260 | 20260116 | 43.959 |
| 261 | 20260119 | 46.304 |
| 262 | 20260120 | 48.057 |
| 263 | 20260121 | 49.605 |
| 264 | 20260122 | 51.607 |
| 265 | 20260123 | 53.804 |
| 266 | 20260126 | 54.548 |
| 267 | 20260127 | 54.884 |
| 268 | 20260128 | 54.657 |
| 269 | 20260129 | 54.761 |
| 270 | 20260130 | 54.196 |
| 271 | 20260202 | 53.966 |
| 272 | 20260203 | 54.359 |
| 273 | 20260204 | 54.712 |
| 274 | 20260205 | 54.323 |
| 275 | 20260206 | 53.267 |
| 276 | 20260209 | 52.836 |
| 277 | 20260210 | 52.028 |
| 278 | 20260211 | 51.296 |
| 279 | 20260212 | 50.613 |
| 280 | 20260213 | 50.189 |
| 281 | 20260224 | 49.259 |
| 282 | 20260225 | 48.221 |
| 283 | 20260226 | 47.467 |
| 284 | 20260227 | 46.871 |
| 285 | 20260302 | 46.513 |
| 286 | 20260303 | 45.636 |
| 287 | 20260304 | 45.003 |
| 288 | 20260305 | 44.648 |
| 289 | 20260306 | 44.392 |
| 290 | 20260309 | 44.098 |
| 291 | 20260310 | 43.966 |
| 292 | 20260311 | 43.656 |
| 293 | 20260312 | 43.266 |
| 294 | 20260313 | 42.688 |
| 295 | 20260316 | 42.172 |
| 296 | 20260317 | 42.167 |
| 297 | 20260318 | 42.463 |
| 298 | 20260319 | 42.784 |
| 299 | 20260320 | 43.141 |
| 300 | 20260323 | 43.583 |
| 301 | 20260324 | 43.843 |
| 302 | 20260325 | 44.332 |
| 303 | 20260326 | 45.228 |
| 304 | 20260327 | 46.181 |
| 305 | 20260330 | 47.37 |
| 306 | 20260331 | 48.331 |
| 307 | 20260401 | 49.154 |
| 308 | 20260402 | 50.177 |
| 309 | 20260403 | 51.205 |
| 310 | 20260407 | 52.482 |
| 311 | 20260408 | 53.753 |
| 312 | 20260409 | 54.33 |
| 313 | 20260410 | 54.798 |
| 314 | 20260413 | 55.187 |
| 315 | 20260414 | 55.16 |
| 316 | 20260415 | 55.473 |
| 317 | 20260416 | 55.734 |
| 318 | 20260417 | 55.845 |
| 319 | 20260420 | 56.5 |
| 320 | 20260421 | 57.383 |
| 321 | 20260422 | 58.104 |
| 322 | 20260423 | 60.004 |
| 323 | 20260424 | 61.552 |
| 324 | 20260427 | 63.345 |
| 325 | 20260428 | 64.771 |
| 326 | 20260429 | 66.176 |
| 327 | 20260430 | 67.427 |
| 328 | 20260506 | 68.977 |
| 329 | 20260507 | 69.174 |
| 330 | 20260508 | 69.146 |
| 331 | 20260511 | 69.036 |
| 332 | 20260512 | 68.013 |
| 333 | 20260513 | 67.307 |
| 334 | 20260514 | 66.016 |
| 335 | 20260515 | 65.043 |
| 336 | 20260518 | 64.039 |
| 337 | 20260519 | 62.851 |
| 338 | 20260520 | 61.338 |
| 339 | 20260521 | 60.476 |
| 340 | 20260522 | 59.486 |
| 341 | 20260525 | 58.662 |
| 342 | 20260526 | 57.735 |
| 343 | 20260527 | 56.717 |
| 344 | 20260528 | 56.158 |
| 345 | 20260529 | 55.268 |
| 346 | 20260601 | 54.313 |
| 347 | 20260602 | 53.548 |
| 348 | 20260603 | 52.766 |
| 349 | 20260604 | 52.035 |
| 350 | 20260605 | 51.237 |
| 351 | 20260608 | 50.482 |
| 352 | 20260609 | 50.242 |
| 353 | 20260610 | 49.778 |
| 354 | 20260611 | 49.474 |
| 355 | 20260612 | 49.892 |
| 356 | 20260615 | 50.078 |
| 357 | 20260616 | 49.684 |
| 358 | 20260617 | 49.179 |
| 359 | 20260618 | 48.749 |
| 360 | 20260622 | 48.028 |
| 361 | 20260623 | 47.286 |
| 362 | 20260624 | 46.52 |
| 363 | 20260625 | 45.847 |
| 364 | 20260626 | 45.263 |
| 365 | 20260629 | 44.215 |
| 366 | 20260630 | 43.864 |
| 367 | 20260701 | 44.207 |
| 368 | 20260702 | 44.32 |
| 369 | 20260703 | 44.804 |
| 370 | 20260706 | 45.125 |
| 371 | 20260707 | 45.3 |
| 372 | 20260708 | 45.187 |
| 373 | 20260709 | 45.253 |
| 374 | 20260710 | 45.465 |
| 375 | 20260713 | 45.223 |
| 376 | 20260714 | 44.367 |
| 377 | 20260715 | 43.311 |
| 378 | 20260716 | 42.367 |
| 379 | 20260717 | 40.701 |
| 380 | 20260720 | 39.176 |
| 381 | 20260721 | 38.028 |
| 382 | 20260722 | 37.05 |
| 383 | 20260723 | 36.035 |
| 384 | 20260724 | 34.517 |
| 385 | 20260727 | 33.734 |
| 386 | 20260728 | 33.036 |
| 387 | 20260729 | 32.372 |
| 388 | 20260730 | 31.668 |
| 389 | 20260731 | 31.457 |
| 390 | 20260803 | 31.609 |
| 391 | 20260804 | 31.813 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 17.4005 |
| 2 | 20250108 | 17.193 |
| 3 | 20250109 | 16.9755 |
| 4 | 20250110 | 16.712 |
| 5 | 20250113 | 16.5055 |
| 6 | 20250114 | 16.372 |
| 7 | 20250115 | 16.292 |
| 8 | 20250116 | 16.2145 |
| 9 | 20250117 | 16.135 |
| 10 | 20250120 | 16.06 |
| 11 | 20250121 | 16.062 |
| 12 | 20250122 | 16.036 |
| 13 | 20250123 | 16.0245 |
| 14 | 20250124 | 16.009 |
| 15 | 20250127 | 15.98 |
| 16 | 20250205 | 15.9725 |
| 17 | 20250206 | 16.0445 |
| 18 | 20250207 | 16.136 |
| 19 | 20250210 | 16.279 |
| 20 | 20250211 | 16.435 |
| 21 | 20250212 | 16.561 |
| 22 | 20250213 | 16.664 |
| 23 | 20250214 | 16.7535 |
| 24 | 20250217 | 16.883 |
| 25 | 20250218 | 16.9615 |
| 26 | 20250219 | 17.012 |
| 27 | 20250220 | 17.1065 |
| 28 | 20250221 | 17.179 |
| 29 | 20250224 | 17.292 |
| 30 | 20250225 | 17.389 |
| 31 | 20250226 | 17.474 |
| 32 | 20250227 | 17.552 |
| 33 | 20250228 | 17.5765 |
| 34 | 20250303 | 17.6 |
| 35 | 20250304 | 17.669 |
| 36 | 20250305 | 17.7755 |
| 37 | 20250306 | 17.858 |
| 38 | 20250307 | 17.933 |
| 39 | 20250310 | 17.996 |
| 40 | 20250311 | 18.0665 |
| 41 | 20250312 | 18.1215 |
| 42 | 20250313 | 18.178 |
| 43 | 20250314 | 18.2795 |
| 44 | 20250317 | 18.375 |
| 45 | 20250318 | 18.4925 |
| 46 | 20250319 | 18.5835 |
| 47 | 20250320 | 18.631 |
| 48 | 20250321 | 18.6915 |
| 49 | 20250324 | 18.6625 |
| 50 | 20250325 | 18.623 |
| 51 | 20250326 | 18.578 |
| 52 | 20250327 | 18.537 |
| 53 | 20250328 | 18.52 |
| 54 | 20250331 | 18.4965 |
| 55 | 20250401 | 18.45 |
| 56 | 20250402 | 18.3495 |
| 57 | 20250403 | 18.225 |
| 58 | 20250407 | 17.9445 |
| 59 | 20250408 | 17.699 |
| 60 | 20250409 | 17.4845 |
| 61 | 20250410 | 17.2935 |
| 62 | 20250411 | 17.139 |
| 63 | 20250414 | 16.945 |
| 64 | 20250415 | 16.7405 |
| 65 | 20250416 | 16.529 |
| 66 | 20250417 | 16.3225 |
| 67 | 20250418 | 16.135 |
| 68 | 20250421 | 15.9605 |
| 69 | 20250422 | 15.83 |
| 70 | 20250423 | 15.7345 |
| 71 | 20250424 | 15.619 |
| 72 | 20250425 | 15.526 |
| 73 | 20250428 | 15.442 |
| 74 | 20250429 | 15.371 |
| 75 | 20250430 | 15.307 |
| 76 | 20250506 | 15.2625 |
| 77 | 20250507 | 15.2365 |
| 78 | 20250508 | 15.4125 |
| 79 | 20250509 | 15.571 |
| 80 | 20250512 | 15.7205 |
| 81 | 20250513 | 15.822 |
| 82 | 20250514 | 15.8925 |
| 83 | 20250515 | 15.95 |
| 84 | 20250516 | 16.0085 |
| 85 | 20250519 | 16.095 |
| 86 | 20250520 | 16.1845 |
| 87 | 20250521 | 16.2405 |
| 88 | 20250522 | 16.2605 |
| 89 | 20250523 | 16.2505 |
| 90 | 20250526 | 16.2295 |
| 91 | 20250527 | 16.238 |
| 92 | 20250528 | 16.2255 |
| 93 | 20250529 | 16.2625 |
| 94 | 20250530 | 16.293 |
| 95 | 20250603 | 16.318 |
| 96 | 20250604 | 16.3265 |
| 97 | 20250605 | 16.35 |
| 98 | 20250606 | 16.338 |
| 99 | 20250609 | 16.3155 |
| 100 | 20250610 | 16.3295 |
| 101 | 20250611 | 16.3495 |
| 102 | 20250612 | 16.3695 |
| 103 | 20250613 | 16.39 |
| 104 | 20250616 | 16.4235 |
| 105 | 20250617 | 16.474 |
| 106 | 20250618 | 16.523 |
| 107 | 20250619 | 16.548 |
| 108 | 20250620 | 16.5655 |
| 109 | 20250623 | 16.6465 |
| 110 | 20250624 | 16.726 |
| 111 | 20250625 | 16.787 |
| 112 | 20250626 | 16.869 |
| 113 | 20250627 | 16.928 |
| 114 | 20250630 | 17.0105 |
| 115 | 20250701 | 17.072 |
| 116 | 20250702 | 17.109 |
| 117 | 20250703 | 17.1505 |
| 118 | 20250704 | 17.161 |
| 119 | 20250707 | 17.1715 |
| 120 | 20250708 | 17.1355 |
| 121 | 20250709 | 17.1165 |
| 122 | 20250710 | 17.1045 |
| 123 | 20250711 | 17.104 |
| 124 | 20250714 | 17.0915 |
| 125 | 20250715 | 17.046 |
| 126 | 20250716 | 17.005 |
| 127 | 20250717 | 17.0105 |
| 128 | 20250718 | 17.033 |
| 129 | 20250721 | 17.0305 |
| 130 | 20250722 | 17.0105 |
| 131 | 20250723 | 17.0065 |
| 132 | 20250724 | 17.015 |
| 133 | 20250725 | 17.021 |
| 134 | 20250728 | 17.0215 |
| 135 | 20250729 | 17.046 |
| 136 | 20250730 | 17.086 |
| 137 | 20250731 | 17.0925 |
| 138 | 20250801 | 17.1425 |
| 139 | 20250804 | 17.215 |
| 140 | 20250805 | 17.2675 |
| 141 | 20250806 | 17.3525 |
| 142 | 20250807 | 17.438 |
| 143 | 20250808 | 17.551 |
| 144 | 20250811 | 17.666 |
| 145 | 20250812 | 17.7745 |
| 146 | 20250813 | 17.885 |
| 147 | 20250814 | 17.955 |
| 148 | 20250815 | 18.047 |
| 149 | 20250818 | 18.1355 |
| 150 | 20250819 | 18.2265 |
| 151 | 20250820 | 18.319 |
| 152 | 20250821 | 18.3725 |
| 153 | 20250822 | 18.4405 |
| 154 | 20250825 | 18.5695 |
| 155 | 20250826 | 18.67 |
| 156 | 20250827 | 18.745 |
| 157 | 20250828 | 18.8565 |
| 158 | 20250829 | 18.9735 |
| 159 | 20250901 | 19.027 |
| 160 | 20250902 | 19.027 |
| 161 | 20250903 | 18.969 |
| 162 | 20250904 | 18.9025 |
| 163 | 20250905 | 18.8235 |
| 164 | 20250908 | 18.7945 |
| 165 | 20250909 | 18.7485 |
| 166 | 20250910 | 18.7065 |
| 167 | 20250911 | 18.719 |
| 168 | 20250912 | 18.697 |
| 169 | 20250915 | 18.656 |
| 170 | 20250916 | 18.6355 |
| 171 | 20250917 | 18.605 |
| 172 | 20250918 | 18.5755 |
| 173 | 20250919 | 18.519 |
| 174 | 20250922 | 18.3865 |
| 175 | 20250923 | 18.251 |
| 176 | 20250924 | 18.1625 |
| 177 | 20250925 | 18.047 |
| 178 | 20250926 | 17.8965 |
| 179 | 20250929 | 17.8005 |
| 180 | 20250930 | 17.774 |
| 181 | 20251009 | 17.7935 |
| 182 | 20251010 | 17.807 |
| 183 | 20251013 | 17.8155 |
| 184 | 20251014 | 17.7735 |
| 185 | 20251015 | 17.7735 |
| 186 | 20251016 | 17.7425 |
| 187 | 20251017 | 17.662 |
| 188 | 20251020 | 17.6195 |
| 189 | 20251021 | 17.6055 |
| 190 | 20251022 | 17.5575 |
| 191 | 20251023 | 17.4995 |
| 192 | 20251024 | 17.488 |
| 193 | 20251027 | 17.5375 |
| 194 | 20251028 | 17.5835 |
| 195 | 20251029 | 17.6665 |
| 196 | 20251030 | 17.7215 |
| 197 | 20251031 | 17.7635 |
| 198 | 20251103 | 17.849 |
| 199 | 20251104 | 17.8965 |
| 200 | 20251105 | 17.9295 |
| 201 | 20251106 | 17.9635 |
| 202 | 20251107 | 18.0485 |
| 203 | 20251110 | 18.1125 |
| 204 | 20251111 | 18.1715 |
| 205 | 20251112 | 18.252 |
| 206 | 20251113 | 18.3455 |
| 207 | 20251114 | 18.4515 |
| 208 | 20251117 | 18.5525 |
| 209 | 20251118 | 18.621 |
| 210 | 20251119 | 18.686 |
| 211 | 20251120 | 18.7705 |
| 212 | 20251121 | 18.7765 |
| 213 | 20251124 | 18.7595 |
| 214 | 20251125 | 18.7645 |
| 215 | 20251126 | 18.744 |
| 216 | 20251127 | 18.742 |
| 217 | 20251128 | 18.804 |
| 218 | 20251201 | 18.856 |
| 219 | 20251202 | 18.9275 |
| 220 | 20251203 | 18.994 |
| 221 | 20251204 | 19.083 |
| 222 | 20251205 | 19.17 |
| 223 | 20251208 | 19.3295 |
| 224 | 20251209 | 19.5155 |
| 225 | 20251210 | 19.663 |
| 226 | 20251211 | 19.8655 |
| 227 | 20251212 | 20.13 |
| 228 | 20251215 | 20.3795 |
| 229 | 20251216 | 20.776 |
| 230 | 20251217 | 21.1065 |
| 231 | 20251218 | 21.6415 |
| 232 | 20251219 | 22.19 |
| 233 | 20251222 | 22.7515 |
| 234 | 20251223 | 23.1345 |
| 235 | 20251224 | 23.7525 |
| 236 | 20251225 | 24.433 |
| 237 | 20251226 | 25.134 |
| 238 | 20251229 | 25.7615 |
| 239 | 20251230 | 26.348 |
| 240 | 20251231 | 27.01 |
| 241 | 20260105 | 27.6435 |
| 242 | 20260106 | 28.327 |
| 243 | 20260107 | 28.924 |
| 244 | 20260108 | 29.598 |
| 245 | 20260109 | 30.439 |
| 246 | 20260112 | 31.6275 |
| 247 | 20260113 | 33.059 |
| 248 | 20260114 | 34.6215 |
| 249 | 20260115 | 35.824 |
| 250 | 20260116 | 37.34 |
| 251 | 20260119 | 38.7035 |
| 252 | 20260120 | 39.8855 |
| 253 | 20260121 | 40.9055 |
| 254 | 20260122 | 42.3975 |
| 255 | 20260123 | 43.922 |
| 256 | 20260126 | 45.0435 |
| 257 | 20260127 | 46.179 |
| 258 | 20260128 | 47.2245 |
| 259 | 20260129 | 48.242 |
| 260 | 20260130 | 49.0775 |
| 261 | 20260202 | 50.135 |
| 262 | 20260203 | 51.208 |
| 263 | 20260204 | 52.1585 |
| 264 | 20260205 | 52.965 |
| 265 | 20260206 | 53.5355 |
| 266 | 20260209 | 53.692 |
| 267 | 20260210 | 53.456 |
| 268 | 20260211 | 52.9765 |
| 269 | 20260212 | 52.687 |
| 270 | 20260213 | 52.1925 |
| 271 | 20260224 | 51.6125 |
| 272 | 20260225 | 51.29 |
| 273 | 20260226 | 51.0895 |
| 274 | 20260227 | 50.597 |
| 275 | 20260302 | 49.89 |
| 276 | 20260303 | 49.236 |
| 277 | 20260304 | 48.5155 |
| 278 | 20260305 | 47.972 |
| 279 | 20260306 | 47.5025 |
| 280 | 20260309 | 47.1435 |
| 281 | 20260310 | 46.6125 |
| 282 | 20260311 | 45.9385 |
| 283 | 20260312 | 45.3665 |
| 284 | 20260313 | 44.7795 |
| 285 | 20260316 | 44.3425 |
| 286 | 20260317 | 43.9015 |
| 287 | 20260318 | 43.733 |
| 288 | 20260319 | 43.716 |
| 289 | 20260320 | 43.7665 |
| 290 | 20260323 | 43.8405 |
| 291 | 20260324 | 43.9045 |
| 292 | 20260325 | 43.994 |
| 293 | 20260326 | 44.247 |
| 294 | 20260327 | 44.4345 |
| 295 | 20260330 | 44.771 |
| 296 | 20260331 | 45.249 |
| 297 | 20260401 | 45.8085 |
| 298 | 20260402 | 46.4805 |
| 299 | 20260403 | 47.173 |
| 300 | 20260407 | 48.0325 |
| 301 | 20260408 | 48.798 |
| 302 | 20260409 | 49.331 |
| 303 | 20260410 | 50.013 |
| 304 | 20260413 | 50.684 |
| 305 | 20260414 | 51.265 |
| 306 | 20260415 | 51.902 |
| 307 | 20260416 | 52.444 |
| 308 | 20260417 | 53.011 |
| 309 | 20260420 | 53.8525 |
| 310 | 20260421 | 54.9325 |
| 311 | 20260422 | 55.9285 |
| 312 | 20260423 | 57.167 |
| 313 | 20260424 | 58.175 |
| 314 | 20260427 | 59.266 |
| 315 | 20260428 | 59.9655 |
| 316 | 20260429 | 60.8245 |
| 317 | 20260430 | 61.5805 |
| 318 | 20260506 | 62.411 |
| 319 | 20260507 | 62.837 |
| 320 | 20260508 | 63.2645 |
| 321 | 20260511 | 63.57 |
| 322 | 20260512 | 64.0085 |
| 323 | 20260513 | 64.4295 |
| 324 | 20260514 | 64.6805 |
| 325 | 20260515 | 64.907 |
| 326 | 20260518 | 65.1075 |
| 327 | 20260519 | 65.139 |
| 328 | 20260520 | 65.1575 |
| 329 | 20260521 | 64.825 |
| 330 | 20260522 | 64.316 |
| 331 | 20260525 | 63.849 |
| 332 | 20260526 | 62.874 |
| 333 | 20260527 | 62.012 |
| 334 | 20260528 | 61.087 |
| 335 | 20260529 | 60.1555 |
| 336 | 20260601 | 59.176 |
| 337 | 20260602 | 58.1995 |
| 338 | 20260603 | 57.052 |
| 339 | 20260604 | 56.2555 |
| 340 | 20260605 | 55.3615 |
| 341 | 20260608 | 54.572 |
| 342 | 20260609 | 53.9885 |
| 343 | 20260610 | 53.2475 |
| 344 | 20260611 | 52.816 |
| 345 | 20260612 | 52.58 |
| 346 | 20260615 | 52.1955 |
| 347 | 20260616 | 51.616 |
| 348 | 20260617 | 50.9725 |
| 349 | 20260618 | 50.392 |
| 350 | 20260622 | 49.6325 |
| 351 | 20260623 | 48.884 |
| 352 | 20260624 | 48.381 |
| 353 | 20260625 | 47.8125 |
| 354 | 20260626 | 47.3685 |
| 355 | 20260629 | 47.0535 |
| 356 | 20260630 | 46.971 |
| 357 | 20260701 | 46.9455 |
| 358 | 20260702 | 46.7495 |
| 359 | 20260703 | 46.7765 |
| 360 | 20260706 | 46.5765 |
| 361 | 20260707 | 46.293 |
| 362 | 20260708 | 45.8535 |
| 363 | 20260709 | 45.55 |
| 364 | 20260710 | 45.364 |
| 365 | 20260713 | 44.719 |
| 366 | 20260714 | 44.1155 |
| 367 | 20260715 | 43.759 |
| 368 | 20260716 | 43.3435 |
| 369 | 20260717 | 42.7525 |
| 370 | 20260720 | 42.1505 |
| 371 | 20260721 | 41.664 |
| 372 | 20260722 | 41.1185 |
| 373 | 20260723 | 40.644 |
| 374 | 20260724 | 39.991 |
| 375 | 20260727 | 39.4785 |
| 376 | 20260728 | 38.7015 |
| 377 | 20260729 | 37.8415 |
| 378 | 20260730 | 37.0175 |
| 379 | 20260731 | 36.079 |
| 380 | 20260803 | 35.3925 |
| 381 | 20260804 | 34.9205 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 17.361 |
| 2 | 20250313 | 17.345 |
| 3 | 20250314 | 17.3362 |
| 4 | 20250317 | 17.3233 |
| 5 | 20250318 | 17.3198 |
| 6 | 20250319 | 17.3225 |
| 7 | 20250320 | 17.3432 |
| 8 | 20250321 | 17.3617 |
| 9 | 20250324 | 17.3632 |
| 10 | 20250325 | 17.3573 |
| 11 | 20250326 | 17.3713 |
| 12 | 20250327 | 17.375 |
| 13 | 20250328 | 17.3737 |
| 14 | 20250331 | 17.3685 |
| 15 | 20250401 | 17.3663 |
| 16 | 20250402 | 17.3658 |
| 17 | 20250403 | 17.3758 |
| 18 | 20250407 | 17.3378 |
| 19 | 20250408 | 17.3247 |
| 20 | 20250409 | 17.3287 |
| 21 | 20250410 | 17.3253 |
| 22 | 20250411 | 17.327 |
| 23 | 20250414 | 17.326 |
| 24 | 20250415 | 17.3328 |
| 25 | 20250416 | 17.3277 |
| 26 | 20250417 | 17.306 |
| 27 | 20250418 | 17.2908 |
| 28 | 20250421 | 17.277 |
| 29 | 20250422 | 17.2615 |
| 30 | 20250423 | 17.2488 |
| 31 | 20250424 | 17.2237 |
| 32 | 20250425 | 17.205 |
| 33 | 20250428 | 17.1795 |
| 34 | 20250429 | 17.1558 |
| 35 | 20250430 | 17.142 |
| 36 | 20250506 | 17.1292 |
| 37 | 20250507 | 17.1065 |
| 38 | 20250508 | 17.0967 |
| 39 | 20250509 | 17.0887 |
| 40 | 20250512 | 17.0905 |
| 41 | 20250513 | 17.079 |
| 42 | 20250514 | 17.0698 |
| 43 | 20250515 | 17.0582 |
| 44 | 20250516 | 17.0413 |
| 45 | 20250519 | 17.0388 |
| 46 | 20250520 | 17.0302 |
| 47 | 20250521 | 17.0022 |
| 48 | 20250522 | 16.9708 |
| 49 | 20250523 | 16.9143 |
| 50 | 20250526 | 16.8623 |
| 51 | 20250527 | 16.8117 |
| 52 | 20250528 | 16.7628 |
| 53 | 20250529 | 16.7415 |
| 54 | 20250530 | 16.7202 |
| 55 | 20250603 | 16.6917 |
| 56 | 20250604 | 16.6462 |
| 57 | 20250605 | 16.6038 |
| 58 | 20250606 | 16.565 |
| 59 | 20250609 | 16.5285 |
| 60 | 20250610 | 16.5115 |
| 61 | 20250611 | 16.4883 |
| 62 | 20250612 | 16.467 |
| 63 | 20250613 | 16.4283 |
| 64 | 20250616 | 16.3908 |
| 65 | 20250617 | 16.366 |
| 66 | 20250618 | 16.3433 |
| 67 | 20250619 | 16.3078 |
| 68 | 20250620 | 16.2622 |
| 69 | 20250623 | 16.2423 |
| 70 | 20250624 | 16.23 |
| 71 | 20250625 | 16.2147 |
| 72 | 20250626 | 16.2068 |
| 73 | 20250627 | 16.2108 |
| 74 | 20250630 | 16.2248 |
| 75 | 20250701 | 16.2323 |
| 76 | 20250702 | 16.2327 |
| 77 | 20250703 | 16.2457 |
| 78 | 20250704 | 16.3038 |
| 79 | 20250707 | 16.3527 |
| 80 | 20250708 | 16.3952 |
| 81 | 20250709 | 16.4293 |
| 82 | 20250710 | 16.4555 |
| 83 | 20250711 | 16.4813 |
| 84 | 20250714 | 16.5078 |
| 85 | 20250715 | 16.5383 |
| 86 | 20250716 | 16.5708 |
| 87 | 20250717 | 16.5997 |
| 88 | 20250718 | 16.6197 |
| 89 | 20250721 | 16.6425 |
| 90 | 20250722 | 16.6553 |
| 91 | 20250723 | 16.6772 |
| 92 | 20250724 | 16.7032 |
| 93 | 20250725 | 16.7372 |
| 94 | 20250728 | 16.775 |
| 95 | 20250729 | 16.812 |
| 96 | 20250730 | 16.8405 |
| 97 | 20250731 | 16.8643 |
| 98 | 20250801 | 16.8805 |
| 99 | 20250804 | 16.9007 |
| 100 | 20250805 | 16.9108 |
| 101 | 20250806 | 16.9395 |
| 102 | 20250807 | 16.9707 |
| 103 | 20250808 | 17.015 |
| 104 | 20250811 | 17.0603 |
| 105 | 20250812 | 17.0982 |
| 106 | 20250813 | 17.1377 |
| 107 | 20250814 | 17.1712 |
| 108 | 20250815 | 17.2152 |
| 109 | 20250818 | 17.2708 |
| 110 | 20250819 | 17.321 |
| 111 | 20250820 | 17.3708 |
| 112 | 20250821 | 17.4188 |
| 113 | 20250822 | 17.4632 |
| 114 | 20250825 | 17.5338 |
| 115 | 20250826 | 17.596 |
| 116 | 20250827 | 17.6467 |
| 117 | 20250828 | 17.6998 |
| 118 | 20250829 | 17.759 |
| 119 | 20250901 | 17.8045 |
| 120 | 20250902 | 17.81 |
| 121 | 20250903 | 17.8127 |
| 122 | 20250904 | 17.815 |
| 123 | 20250905 | 17.8262 |
| 124 | 20250908 | 17.8507 |
| 125 | 20250909 | 17.8563 |
| 126 | 20250910 | 17.8655 |
| 127 | 20250911 | 17.8948 |
| 128 | 20250912 | 17.9257 |
| 129 | 20250915 | 17.9407 |
| 130 | 20250916 | 17.9575 |
| 131 | 20250917 | 17.9768 |
| 132 | 20250918 | 17.9877 |
| 133 | 20250919 | 17.9935 |
| 134 | 20250922 | 17.9925 |
| 135 | 20250923 | 17.989 |
| 136 | 20250924 | 17.9978 |
| 137 | 20250925 | 17.9987 |
| 138 | 20250926 | 18.0042 |
| 139 | 20250929 | 18.0142 |
| 140 | 20250930 | 18.0228 |
| 141 | 20251009 | 18.0383 |
| 142 | 20251010 | 18.0492 |
| 143 | 20251013 | 18.0633 |
| 144 | 20251014 | 18.078 |
| 145 | 20251015 | 18.0988 |
| 146 | 20251016 | 18.1113 |
| 147 | 20251017 | 18.112 |
| 148 | 20251020 | 18.1212 |
| 149 | 20251021 | 18.1323 |
| 150 | 20251022 | 18.1398 |
| 151 | 20251023 | 18.1412 |
| 152 | 20251024 | 18.1453 |
| 153 | 20251027 | 18.1657 |
| 154 | 20251028 | 18.1798 |
| 155 | 20251029 | 18.1958 |
| 156 | 20251030 | 18.2097 |
| 157 | 20251031 | 18.2223 |
| 158 | 20251103 | 18.2397 |
| 159 | 20251104 | 18.2413 |
| 160 | 20251105 | 18.2435 |
| 161 | 20251106 | 18.242 |
| 162 | 20251107 | 18.2527 |
| 163 | 20251110 | 18.2505 |
| 164 | 20251111 | 18.2465 |
| 165 | 20251112 | 18.258 |
| 166 | 20251113 | 18.2648 |
| 167 | 20251114 | 18.2775 |
| 168 | 20251117 | 18.2897 |
| 169 | 20251118 | 18.2942 |
| 170 | 20251119 | 18.293 |
| 171 | 20251120 | 18.2917 |
| 172 | 20251121 | 18.28 |
| 173 | 20251124 | 18.272 |
| 174 | 20251125 | 18.2448 |
| 175 | 20251126 | 18.2205 |
| 176 | 20251127 | 18.2087 |
| 177 | 20251128 | 18.2048 |
| 178 | 20251201 | 18.2005 |
| 179 | 20251202 | 18.2082 |
| 180 | 20251203 | 18.2325 |
| 181 | 20251204 | 18.28 |
| 182 | 20251205 | 18.3418 |
| 183 | 20251208 | 18.4192 |
| 184 | 20251209 | 18.4868 |
| 185 | 20251210 | 18.5628 |
| 186 | 20251211 | 18.6512 |
| 187 | 20251212 | 18.7478 |
| 188 | 20251215 | 18.8505 |
| 189 | 20251216 | 19.0008 |
| 190 | 20251217 | 19.1167 |
| 191 | 20251218 | 19.3038 |
| 192 | 20251219 | 19.4848 |
| 193 | 20251222 | 19.6828 |
| 194 | 20251223 | 19.8275 |
| 195 | 20251224 | 20.0543 |
| 196 | 20251225 | 20.2988 |
| 197 | 20251226 | 20.5672 |
| 198 | 20251229 | 20.8222 |
| 199 | 20251230 | 21.0573 |
| 200 | 20251231 | 21.3112 |
| 201 | 20260105 | 21.5633 |
| 202 | 20260106 | 21.8485 |
| 203 | 20260107 | 22.122 |
| 204 | 20260108 | 22.4283 |
| 205 | 20260109 | 22.7847 |
| 206 | 20260112 | 23.2795 |
| 207 | 20260113 | 23.8802 |
| 208 | 20260114 | 24.5178 |
| 209 | 20260115 | 25.0737 |
| 210 | 20260116 | 25.7108 |
| 211 | 20260119 | 26.3718 |
| 212 | 20260120 | 26.9507 |
| 213 | 20260121 | 27.4722 |
| 214 | 20260122 | 28.0988 |
| 215 | 20260123 | 28.8062 |
| 216 | 20260126 | 29.4062 |
| 217 | 20260127 | 30.039 |
| 218 | 20260128 | 30.614 |
| 219 | 20260129 | 31.1725 |
| 220 | 20260130 | 31.6938 |
| 221 | 20260202 | 32.2872 |
| 222 | 20260203 | 32.9017 |
| 223 | 20260204 | 33.4707 |
| 224 | 20260205 | 34.0262 |
| 225 | 20260206 | 34.5458 |
| 226 | 20260209 | 35.0617 |
| 227 | 20260210 | 35.5483 |
| 228 | 20260211 | 35.9925 |
| 229 | 20260212 | 36.429 |
| 230 | 20260213 | 36.8797 |
| 231 | 20260224 | 37.3192 |
| 232 | 20260225 | 37.7885 |
| 233 | 20260226 | 38.2488 |
| 234 | 20260227 | 38.7097 |
| 235 | 20260302 | 39.1882 |
| 236 | 20260303 | 39.5708 |
| 237 | 20260304 | 39.9428 |
| 238 | 20260305 | 40.3193 |
| 239 | 20260306 | 40.6975 |
| 240 | 20260309 | 41.077 |
| 241 | 20260310 | 41.4637 |
| 242 | 20260311 | 41.8245 |
| 243 | 20260312 | 42.1497 |
| 244 | 20260313 | 42.4475 |
| 245 | 20260316 | 42.7723 |
| 246 | 20260317 | 43.0737 |
| 247 | 20260318 | 43.416 |
| 248 | 20260319 | 43.7713 |
| 249 | 20260320 | 44.0925 |
| 250 | 20260323 | 44.4577 |
| 251 | 20260324 | 44.7402 |
| 252 | 20260325 | 45.0565 |
| 253 | 20260326 | 45.414 |
| 254 | 20260327 | 45.8097 |
| 255 | 20260330 | 46.1943 |
| 256 | 20260331 | 46.5095 |
| 257 | 20260401 | 46.8343 |
| 258 | 20260402 | 47.2257 |
| 259 | 20260403 | 47.6392 |
| 260 | 20260407 | 48.0845 |
| 261 | 20260408 | 48.5152 |
| 262 | 20260409 | 48.8258 |
| 263 | 20260410 | 49.1793 |
| 264 | 20260413 | 49.4762 |
| 265 | 20260414 | 49.7143 |
| 266 | 20260415 | 49.8318 |
| 267 | 20260416 | 49.8777 |
| 268 | 20260417 | 49.9012 |
| 269 | 20260420 | 50.102 |
| 270 | 20260421 | 50.3218 |
| 271 | 20260422 | 50.4818 |
| 272 | 20260423 | 50.817 |
| 273 | 20260424 | 51.1705 |
| 274 | 20260427 | 51.4325 |
| 275 | 20260428 | 51.5422 |
| 276 | 20260429 | 51.7698 |
| 277 | 20260430 | 51.9682 |
| 278 | 20260506 | 52.2878 |
| 279 | 20260507 | 52.5042 |
| 280 | 20260508 | 52.8135 |
| 281 | 20260511 | 52.9935 |
| 282 | 20260512 | 53.0927 |
| 283 | 20260513 | 53.2697 |
| 284 | 20260514 | 53.3813 |
| 285 | 20260515 | 53.5048 |
| 286 | 20260518 | 53.637 |
| 287 | 20260519 | 53.772 |
| 288 | 20260520 | 53.9615 |
| 289 | 20260521 | 54.148 |
| 290 | 20260522 | 54.363 |
| 291 | 20260525 | 54.5607 |
| 292 | 20260526 | 54.6783 |
| 293 | 20260527 | 54.8113 |
| 294 | 20260528 | 54.9292 |
| 295 | 20260529 | 54.964 |
| 296 | 20260601 | 55.0832 |
| 297 | 20260602 | 55.1962 |
| 298 | 20260603 | 55.3145 |
| 299 | 20260604 | 55.4218 |
| 300 | 20260605 | 55.5528 |
| 301 | 20260608 | 55.6467 |
| 302 | 20260609 | 55.776 |
| 303 | 20260610 | 55.8967 |
| 304 | 20260611 | 56.0602 |
| 305 | 20260612 | 56.2507 |
| 306 | 20260615 | 56.4017 |
| 307 | 20260616 | 56.3997 |
| 308 | 20260617 | 56.3803 |
| 309 | 20260618 | 56.3565 |
| 310 | 20260622 | 56.2937 |
| 311 | 20260623 | 56.2205 |
| 312 | 20260624 | 56.1407 |
| 313 | 20260625 | 55.9998 |
| 314 | 20260626 | 55.9072 |
| 315 | 20260629 | 55.7248 |
| 316 | 20260630 | 55.6572 |
| 317 | 20260701 | 55.5752 |
| 318 | 20260702 | 55.4042 |
| 319 | 20260703 | 55.2897 |
| 320 | 20260706 | 55.0675 |
| 321 | 20260707 | 54.8117 |
| 322 | 20260708 | 54.6168 |
| 323 | 20260709 | 54.409 |
| 324 | 20260710 | 54.2868 |
| 325 | 20260713 | 54.0687 |
| 326 | 20260714 | 53.8062 |
| 327 | 20260715 | 53.5047 |
| 328 | 20260716 | 53.1578 |
| 329 | 20260717 | 52.6565 |
| 330 | 20260720 | 52.033 |
| 331 | 20260721 | 51.4657 |
| 332 | 20260722 | 50.7912 |
| 333 | 20260723 | 50.1562 |
| 334 | 20260724 | 49.4822 |
| 335 | 20260727 | 48.8958 |
| 336 | 20260728 | 48.2828 |
| 337 | 20260729 | 47.6622 |
| 338 | 20260730 | 46.9397 |
| 339 | 20260731 | 46.3703 |
| 340 | 20260803 | 45.7768 |
| 341 | 20260804 | 45.2618 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 16.9247 |
| 2 | 20250612 | 16.906 |
| 3 | 20250613 | 16.8822 |
| 4 | 20250616 | 16.8571 |
| 5 | 20250617 | 16.8429 |
| 6 | 20250618 | 16.8329 |
| 7 | 20250619 | 16.8255 |
| 8 | 20250620 | 16.8119 |
| 9 | 20250623 | 16.8027 |
| 10 | 20250624 | 16.7937 |
| 11 | 20250625 | 16.793 |
| 12 | 20250626 | 16.7909 |
| 13 | 20250627 | 16.7922 |
| 14 | 20250630 | 16.7967 |
| 15 | 20250701 | 16.7993 |
| 16 | 20250702 | 16.7993 |
| 17 | 20250703 | 16.8107 |
| 18 | 20250704 | 16.8208 |
| 19 | 20250707 | 16.8387 |
| 20 | 20250708 | 16.8619 |
| 21 | 20250709 | 16.8773 |
| 22 | 20250710 | 16.8912 |
| 23 | 20250711 | 16.9037 |
| 24 | 20250714 | 16.9203 |
| 25 | 20250715 | 16.933 |
| 26 | 20250716 | 16.9384 |
| 27 | 20250717 | 16.9453 |
| 28 | 20250718 | 16.9483 |
| 29 | 20250721 | 16.952 |
| 30 | 20250722 | 16.9521 |
| 31 | 20250723 | 16.9504 |
| 32 | 20250724 | 16.9541 |
| 33 | 20250725 | 16.9583 |
| 34 | 20250728 | 16.9654 |
| 35 | 20250729 | 16.977 |
| 36 | 20250730 | 16.9848 |
| 37 | 20250731 | 16.9854 |
| 38 | 20250801 | 16.9886 |
| 39 | 20250804 | 16.9947 |
| 40 | 20250805 | 17.0007 |
| 41 | 20250806 | 17.0092 |
| 42 | 20250807 | 17.0203 |
| 43 | 20250808 | 17.0366 |
| 44 | 20250811 | 17.0508 |
| 45 | 20250812 | 17.0685 |
| 46 | 20250813 | 17.0839 |
| 47 | 20250814 | 17.0867 |
| 48 | 20250815 | 17.093 |
| 49 | 20250818 | 17.0926 |
| 50 | 20250819 | 17.0917 |
| 51 | 20250820 | 17.0913 |
| 52 | 20250821 | 17.0908 |
| 53 | 20250822 | 17.1023 |
| 54 | 20250825 | 17.127 |
| 55 | 20250826 | 17.1438 |
| 56 | 20250827 | 17.1464 |
| 57 | 20250828 | 17.1518 |
| 58 | 20250829 | 17.162 |
| 59 | 20250901 | 17.1665 |
| 60 | 20250902 | 17.1608 |
| 61 | 20250903 | 17.1505 |
| 62 | 20250904 | 17.141 |
| 63 | 20250905 | 17.1273 |
| 64 | 20250908 | 17.1207 |
| 65 | 20250909 | 17.1112 |
| 66 | 20250910 | 17.1044 |
| 67 | 20250911 | 17.1013 |
| 68 | 20250912 | 17.0939 |
| 69 | 20250915 | 17.0915 |
| 70 | 20250916 | 17.0938 |
| 71 | 20250917 | 17.0957 |
| 72 | 20250918 | 17.0972 |
| 73 | 20250919 | 17.1022 |
| 74 | 20250922 | 17.1087 |
| 75 | 20250923 | 17.1107 |
| 76 | 20250924 | 17.1152 |
| 77 | 20250925 | 17.1222 |
| 78 | 20250926 | 17.154 |
| 79 | 20250929 | 17.1834 |
| 80 | 20250930 | 17.209 |
| 81 | 20251009 | 17.2338 |
| 82 | 20251010 | 17.2523 |
| 83 | 20251013 | 17.2723 |
| 84 | 20251014 | 17.2929 |
| 85 | 20251015 | 17.3186 |
| 86 | 20251016 | 17.3411 |
| 87 | 20251017 | 17.3558 |
| 88 | 20251020 | 17.3704 |
| 89 | 20251021 | 17.3874 |
| 90 | 20251022 | 17.3976 |
| 91 | 20251023 | 17.4092 |
| 92 | 20251024 | 17.4242 |
| 93 | 20251027 | 17.4514 |
| 94 | 20251028 | 17.4774 |
| 95 | 20251029 | 17.5039 |
| 96 | 20251030 | 17.5251 |
| 97 | 20251031 | 17.5433 |
| 98 | 20251103 | 17.5601 |
| 99 | 20251104 | 17.571 |
| 100 | 20251105 | 17.5772 |
| 101 | 20251106 | 17.5907 |
| 102 | 20251107 | 17.6117 |
| 103 | 20251110 | 17.6327 |
| 104 | 20251111 | 17.6534 |
| 105 | 20251112 | 17.6781 |
| 106 | 20251113 | 17.7013 |
| 107 | 20251114 | 17.7243 |
| 108 | 20251117 | 17.7524 |
| 109 | 20251118 | 17.7825 |
| 110 | 20251119 | 17.807 |
| 111 | 20251120 | 17.8313 |
| 112 | 20251121 | 17.8494 |
| 113 | 20251124 | 17.8676 |
| 114 | 20251125 | 17.8893 |
| 115 | 20251126 | 17.9082 |
| 116 | 20251127 | 17.9277 |
| 117 | 20251128 | 17.9523 |
| 118 | 20251201 | 17.9798 |
| 119 | 20251202 | 18.0063 |
| 120 | 20251203 | 18.0213 |
| 121 | 20251204 | 18.0463 |
| 122 | 20251205 | 18.0784 |
| 123 | 20251208 | 18.1227 |
| 124 | 20251209 | 18.1687 |
| 125 | 20251210 | 18.2096 |
| 126 | 20251211 | 18.2583 |
| 127 | 20251212 | 18.3213 |
| 128 | 20251215 | 18.3881 |
| 129 | 20251216 | 18.4707 |
| 130 | 20251217 | 18.5371 |
| 131 | 20251218 | 18.6403 |
| 132 | 20251219 | 18.7362 |
| 133 | 20251222 | 18.8382 |
| 134 | 20251223 | 18.91 |
| 135 | 20251224 | 19.0217 |
| 136 | 20251225 | 19.1483 |
| 137 | 20251226 | 19.2829 |
| 138 | 20251229 | 19.4132 |
| 139 | 20251230 | 19.5358 |
| 140 | 20251231 | 19.667 |
| 141 | 20260105 | 19.8008 |
| 142 | 20260106 | 19.9488 |
| 143 | 20260107 | 20.0927 |
| 144 | 20260108 | 20.2532 |
| 145 | 20260109 | 20.4418 |
| 146 | 20260112 | 20.6954 |
| 147 | 20260113 | 20.9961 |
| 148 | 20260114 | 21.3195 |
| 149 | 20260115 | 21.603 |
| 150 | 20260116 | 21.9253 |
| 151 | 20260119 | 22.2565 |
| 152 | 20260120 | 22.548 |
| 153 | 20260121 | 22.8189 |
| 154 | 20260122 | 23.1393 |
| 155 | 20260123 | 23.501 |
| 156 | 20260126 | 23.8079 |
| 157 | 20260127 | 24.1307 |
| 158 | 20260128 | 24.4268 |
| 159 | 20260129 | 24.7069 |
| 160 | 20260130 | 24.9687 |
| 161 | 20260202 | 25.2646 |
| 162 | 20260203 | 25.5772 |
| 163 | 20260204 | 25.8606 |
| 164 | 20260205 | 26.1363 |
| 165 | 20260206 | 26.4019 |
| 166 | 20260209 | 26.6633 |
| 167 | 20260210 | 26.9129 |
| 168 | 20260211 | 27.1411 |
| 169 | 20260212 | 27.3616 |
| 170 | 20260213 | 27.5863 |
| 171 | 20260224 | 27.8054 |
| 172 | 20260225 | 28.0343 |
| 173 | 20260226 | 28.2604 |
| 174 | 20260227 | 28.4773 |
| 175 | 20260302 | 28.7043 |
| 176 | 20260303 | 28.8897 |
| 177 | 20260304 | 29.0738 |
| 178 | 20260305 | 29.2599 |
| 179 | 20260306 | 29.4528 |
| 180 | 20260309 | 29.6547 |
| 181 | 20260310 | 29.8718 |
| 182 | 20260311 | 30.0832 |
| 183 | 20260312 | 30.2844 |
| 184 | 20260313 | 30.4672 |
| 185 | 20260316 | 30.6676 |
| 186 | 20260317 | 30.8624 |
| 187 | 20260318 | 31.0819 |
| 188 | 20260319 | 31.3109 |
| 189 | 20260320 | 31.5467 |
| 190 | 20260323 | 31.7872 |
| 191 | 20260324 | 32.022 |
| 192 | 20260325 | 32.2707 |
| 193 | 20260326 | 32.5484 |
| 194 | 20260327 | 32.8186 |
| 195 | 20260330 | 33.1243 |
| 196 | 20260331 | 33.4042 |
| 197 | 20260401 | 33.7007 |
| 198 | 20260402 | 34.0239 |
| 199 | 20260403 | 34.3483 |
| 200 | 20260407 | 34.6978 |
| 201 | 20260408 | 35.0393 |
| 202 | 20260409 | 35.3372 |
| 203 | 20260410 | 35.6507 |
| 204 | 20260413 | 35.9522 |
| 205 | 20260414 | 36.2495 |
| 206 | 20260415 | 36.5557 |
| 207 | 20260416 | 36.8789 |
| 208 | 20260417 | 37.2095 |
| 209 | 20260420 | 37.5878 |
| 210 | 20260421 | 38.0163 |
| 211 | 20260422 | 38.4268 |
| 212 | 20260423 | 38.8838 |
| 213 | 20260424 | 39.3213 |
| 214 | 20260427 | 39.7657 |
| 215 | 20260428 | 40.1742 |
| 216 | 20260429 | 40.588 |
| 217 | 20260430 | 41.0036 |
| 218 | 20260506 | 41.4509 |
| 219 | 20260507 | 41.8383 |
| 220 | 20260508 | 42.2537 |
| 221 | 20260511 | 42.6403 |
| 222 | 20260512 | 42.9972 |
| 223 | 20260513 | 43.3702 |
| 224 | 20260514 | 43.7037 |
| 225 | 20260515 | 44.0253 |
| 226 | 20260518 | 44.3493 |
| 227 | 20260519 | 44.6602 |
| 228 | 20260520 | 44.977 |
| 229 | 20260521 | 45.2885 |
| 230 | 20260522 | 45.6213 |
| 231 | 20260525 | 45.9399 |
| 232 | 20260526 | 46.2334 |
| 233 | 20260527 | 46.5301 |
| 234 | 20260528 | 46.8194 |
| 235 | 20260529 | 47.0761 |
| 236 | 20260601 | 47.327 |
| 237 | 20260602 | 47.5695 |
| 238 | 20260603 | 47.8169 |
| 239 | 20260604 | 48.0597 |
| 240 | 20260605 | 48.3149 |
| 241 | 20260608 | 48.5552 |
| 242 | 20260609 | 48.8002 |
| 243 | 20260610 | 49.0232 |
| 244 | 20260611 | 49.2538 |
| 245 | 20260612 | 49.5115 |
| 246 | 20260615 | 49.7377 |
| 247 | 20260616 | 49.9078 |
| 248 | 20260617 | 50.0758 |
| 249 | 20260618 | 50.2245 |
| 250 | 20260622 | 50.3757 |
| 251 | 20260623 | 50.4803 |
| 252 | 20260624 | 50.5986 |
| 253 | 20260625 | 50.7069 |
| 254 | 20260626 | 50.8584 |
| 255 | 20260629 | 50.9596 |
| 256 | 20260630 | 51.0833 |
| 257 | 20260701 | 51.2047 |
| 258 | 20260702 | 51.3149 |
| 259 | 20260703 | 51.4644 |
| 260 | 20260706 | 51.576 |
| 261 | 20260707 | 51.6634 |
| 262 | 20260708 | 51.7213 |
| 263 | 20260709 | 51.7942 |
| 264 | 20260710 | 51.8815 |
| 265 | 20260713 | 51.8915 |
| 266 | 20260714 | 51.819 |
| 267 | 20260715 | 51.6912 |
| 268 | 20260716 | 51.5295 |
| 269 | 20260717 | 51.3792 |
| 270 | 20260720 | 51.1774 |
| 271 | 20260721 | 50.9737 |
| 272 | 20260722 | 50.8041 |
| 273 | 20260723 | 50.6633 |
| 274 | 20260724 | 50.4573 |
| 275 | 20260727 | 50.219 |
| 276 | 20260728 | 50.0263 |
| 277 | 20260729 | 49.8152 |
| 278 | 20260730 | 49.6138 |
| 279 | 20260731 | 49.4372 |
| 280 | 20260803 | 49.2952 |
| 281 | 20260804 | 49.1277 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 17.7534 |
| 2 | 20251219 | 17.7901 |
| 3 | 20251222 | 17.828 |
| 4 | 20251223 | 17.8527 |
| 5 | 20251224 | 17.8987 |
| 6 | 20251225 | 17.9524 |
| 7 | 20251226 | 18.0162 |
| 8 | 20251229 | 18.074 |
| 9 | 20251230 | 18.1283 |
| 10 | 20251231 | 18.1876 |
| 11 | 20260105 | 18.2521 |
| 12 | 20260106 | 18.3216 |
| 13 | 20260107 | 18.3908 |
| 14 | 20260108 | 18.4667 |
| 15 | 20260109 | 18.5557 |
| 16 | 20260112 | 18.6764 |
| 17 | 20260113 | 18.8239 |
| 18 | 20260114 | 18.984 |
| 19 | 20260115 | 19.1286 |
| 20 | 20260116 | 19.2922 |
| 21 | 20260119 | 19.4577 |
| 22 | 20260120 | 19.6055 |
| 23 | 20260121 | 19.7424 |
| 24 | 20260122 | 19.9076 |
| 25 | 20260123 | 20.092 |
| 26 | 20260126 | 20.2462 |
| 27 | 20260127 | 20.4072 |
| 28 | 20260128 | 20.5548 |
| 29 | 20260129 | 20.6968 |
| 30 | 20260130 | 20.829 |
| 31 | 20260202 | 20.978 |
| 32 | 20260203 | 21.1354 |
| 33 | 20260204 | 21.2816 |
| 34 | 20260205 | 21.4232 |
| 35 | 20260206 | 21.5601 |
| 36 | 20260209 | 21.694 |
| 37 | 20260210 | 21.8168 |
| 38 | 20260211 | 21.9312 |
| 39 | 20260212 | 22.0413 |
| 40 | 20260213 | 22.1528 |
| 41 | 20260224 | 22.2618 |
| 42 | 20260225 | 22.3756 |
| 43 | 20260226 | 22.4893 |
| 44 | 20260227 | 22.6047 |
| 45 | 20260302 | 22.7263 |
| 46 | 20260303 | 22.8241 |
| 47 | 20260304 | 22.9199 |
| 48 | 20260305 | 23.0183 |
| 49 | 20260306 | 23.1137 |
| 50 | 20260309 | 23.2094 |
| 51 | 20260310 | 23.309 |
| 52 | 20260311 | 23.4063 |
| 53 | 20260312 | 23.5048 |
| 54 | 20260313 | 23.5976 |
| 55 | 20260316 | 23.694 |
| 56 | 20260317 | 23.784 |
| 57 | 20260318 | 23.8868 |
| 58 | 20260319 | 23.9939 |
| 59 | 20260320 | 24.1029 |
| 60 | 20260323 | 24.2148 |
| 61 | 20260324 | 24.3244 |
| 62 | 20260325 | 24.4409 |
| 63 | 20260326 | 24.5667 |
| 64 | 20260327 | 24.6894 |
| 65 | 20260330 | 24.8286 |
| 66 | 20260331 | 24.9573 |
| 67 | 20260401 | 25.0941 |
| 68 | 20260402 | 25.2414 |
| 69 | 20260403 | 25.3945 |
| 70 | 20260407 | 25.5621 |
| 71 | 20260408 | 25.7266 |
| 72 | 20260409 | 25.8698 |
| 73 | 20260410 | 26.0242 |
| 74 | 20260413 | 26.1726 |
| 75 | 20260414 | 26.3192 |
| 76 | 20260415 | 26.4682 |
| 77 | 20260416 | 26.6244 |
| 78 | 20260417 | 26.7992 |
| 79 | 20260420 | 26.9952 |
| 80 | 20260421 | 27.2106 |
| 81 | 20260422 | 27.4152 |
| 82 | 20260423 | 27.6431 |
| 83 | 20260424 | 27.8651 |
| 84 | 20260427 | 28.0915 |
| 85 | 20260428 | 28.3035 |
| 86 | 20260429 | 28.5175 |
| 87 | 20260430 | 28.7298 |
| 88 | 20260506 | 28.9574 |
| 89 | 20260507 | 29.1551 |
| 90 | 20260508 | 29.3645 |
| 91 | 20260511 | 29.5627 |
| 92 | 20260512 | 29.7484 |
| 93 | 20260513 | 29.9432 |
| 94 | 20260514 | 30.1173 |
| 95 | 20260515 | 30.2872 |
| 96 | 20260518 | 30.4558 |
| 97 | 20260519 | 30.6166 |
| 98 | 20260520 | 30.7788 |
| 99 | 20260521 | 30.9355 |
| 100 | 20260522 | 31.0982 |
| 101 | 20260525 | 31.2574 |
| 102 | 20260526 | 31.4016 |
| 103 | 20260527 | 31.5501 |
| 104 | 20260528 | 31.6978 |
| 105 | 20260529 | 31.8284 |
| 106 | 20260601 | 31.9568 |
| 107 | 20260602 | 32.0865 |
| 108 | 20260603 | 32.2208 |
| 109 | 20260604 | 32.3555 |
| 110 | 20260605 | 32.4951 |
| 111 | 20260608 | 32.6294 |
| 112 | 20260609 | 32.7694 |
| 113 | 20260610 | 32.902 |
| 114 | 20260611 | 33.0392 |
| 115 | 20260612 | 33.1882 |
| 116 | 20260615 | 33.3254 |
| 117 | 20260616 | 33.4378 |
| 118 | 20260617 | 33.5496 |
| 119 | 20260618 | 33.6616 |
| 120 | 20260622 | 33.7625 |
| 121 | 20260623 | 33.8602 |
| 122 | 20260624 | 33.9626 |
| 123 | 20260625 | 34.0639 |
| 124 | 20260626 | 34.1734 |
| 125 | 20260629 | 34.2747 |
| 126 | 20260630 | 34.3926 |
| 127 | 20260701 | 34.5183 |
| 128 | 20260702 | 34.6355 |
| 129 | 20260703 | 34.7659 |
| 130 | 20260706 | 34.8831 |
| 131 | 20260707 | 34.9899 |
| 132 | 20260708 | 35.0882 |
| 133 | 20260709 | 35.1918 |
| 134 | 20260710 | 35.3074 |
| 135 | 20260713 | 35.3999 |
| 136 | 20260714 | 35.4859 |
| 137 | 20260715 | 35.5665 |
| 138 | 20260716 | 35.6442 |
| 139 | 20260717 | 35.7081 |
| 140 | 20260720 | 35.7637 |
| 141 | 20260721 | 35.824 |
| 142 | 20260722 | 35.8837 |
| 143 | 20260723 | 35.9471 |
| 144 | 20260724 | 36.0053 |
| 145 | 20260727 | 36.0693 |
| 146 | 20260728 | 36.1284 |
| 147 | 20260729 | 36.1848 |
| 148 | 20260730 | 36.2342 |
| 149 | 20260731 | 36.2898 |
| 150 | 20260803 | 36.3537 |
| 151 | 20260804 | 36.423 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 5.4855 | 6.3499 | -1.7288 |
| 2 | 20260204 | 5.1051 | 6.1009 | -1.9916 |
| 3 | 20260205 | 4.6692 | 5.8146 | -2.2907 |
| 4 | 20260206 | 4.1548 | 5.4826 | -2.6556 |
| 5 | 20260209 | 3.671 | 5.1203 | -2.8987 |
| 6 | 20260210 | 3.0937 | 4.715 | -3.2426 |
| 7 | 20260211 | 2.429 | 4.2578 | -3.6575 |
| 8 | 20260212 | 1.8064 | 3.7675 | -3.9222 |
| 9 | 20260213 | 1.3315 | 3.2803 | -3.8975 |
| 10 | 20260224 | 0.8965 | 2.8035 | -3.8142 |
| 11 | 20260225 | 0.6068 | 2.3642 | -3.5148 |
| 12 | 20260226 | 0.3649 | 1.9643 | -3.1988 |
| 13 | 20260227 | 0.2176 | 1.615 | -2.7948 |
| 14 | 20260302 | 0.1698 | 1.326 | -2.3123 |
| 15 | 20260303 | -0.317 | 0.9974 | -2.6288 |
| 16 | 20260304 | -0.6566 | 0.6666 | -2.6463 |
| 17 | 20260305 | -0.8704 | 0.3592 | -2.4592 |
| 18 | 20260306 | -1.0233 | 0.0827 | -2.2119 |
| 19 | 20260309 | -1.1282 | -0.1595 | -1.9374 |
| 20 | 20260310 | -1.1162 | -0.3508 | -1.5307 |
| 21 | 20260311 | -1.1746 | -0.5156 | -1.318 |
| 22 | 20260312 | -1.2788 | -0.6682 | -1.2211 |
| 23 | 20260313 | -1.4495 | -0.8245 | -1.2501 |
| 24 | 20260316 | -1.4471 | -0.949 | -0.9962 |
| 25 | 20260317 | -1.4686 | -1.0529 | -0.8314 |
| 26 | 20260318 | -1.1904 | -1.0804 | -0.2199 |
| 27 | 20260319 | -0.8942 | -1.0432 | 0.298 |
| 28 | 20260320 | -0.6184 | -0.9582 | 0.6796 |
| 29 | 20260323 | -0.3243 | -0.8314 | 1.0143 |
| 30 | 20260324 | -0.154 | -0.6959 | 1.0839 |
| 31 | 20260325 | 0.0833 | -0.5401 | 1.2468 |
| 32 | 20260326 | 0.5211 | -0.3278 | 1.698 |
| 33 | 20260327 | 0.8 | -0.1023 | 1.8046 |
| 34 | 20260330 | 1.3173 | 0.1816 | 2.2713 |
| 35 | 20260331 | 1.4858 | 0.4425 | 2.0866 |
| 36 | 20260401 | 1.7692 | 0.7078 | 2.1228 |
| 37 | 20260402 | 2.1952 | 1.0053 | 2.3799 |
| 38 | 20260403 | 2.5415 | 1.3125 | 2.4579 |
| 39 | 20260407 | 3.0535 | 1.6607 | 2.7855 |
| 40 | 20260408 | 3.3512 | 1.9988 | 2.7047 |
| 41 | 20260409 | 3.0947 | 2.218 | 1.7534 |
| 42 | 20260410 | 3.0244 | 2.3793 | 1.2903 |
| 43 | 20260413 | 2.8137 | 2.4662 | 0.695 |
| 44 | 20260414 | 2.5925 | 2.4914 | 0.2022 |
| 45 | 20260415 | 2.4392 | 2.481 | -0.0836 |
| 46 | 20260416 | 2.4181 | 2.4684 | -0.1006 |
| 47 | 20260417 | 2.4785 | 2.4704 | 0.0162 |
| 48 | 20260420 | 2.9691 | 2.5702 | 0.7978 |
| 49 | 20260421 | 3.7711 | 2.8103 | 1.9215 |
| 50 | 20260422 | 4.1586 | 3.08 | 2.1572 |
| 51 | 20260423 | 4.9038 | 3.4448 | 2.9182 |
| 52 | 20260424 | 5.317 | 3.8192 | 2.9955 |
| 53 | 20260427 | 5.6542 | 4.1862 | 2.936 |
| 54 | 20260428 | 5.5373 | 4.4564 | 2.1618 |
| 55 | 20260429 | 5.4154 | 4.6482 | 1.5343 |
| 56 | 20260430 | 5.2621 | 4.771 | 0.9822 |
| 57 | 20260506 | 5.425 | 4.9018 | 1.0465 |
| 58 | 20260507 | 4.883 | 4.898 | -0.0301 |
| 59 | 20260508 | 4.6747 | 4.8534 | -0.3573 |
| 60 | 20260511 | 4.195 | 4.7217 | -1.0534 |
| 61 | 20260512 | 3.5321 | 4.4838 | -1.9034 |
| 62 | 20260513 | 3.1104 | 4.2091 | -2.1974 |
| 63 | 20260514 | 2.3521 | 3.8377 | -2.9712 |
| 64 | 20260515 | 1.6682 | 3.4038 | -3.4712 |
| 65 | 20260518 | 1.1213 | 2.9473 | -3.652 |
| 66 | 20260519 | 0.5373 | 2.4653 | -3.856 |
| 67 | 20260520 | 0.1574 | 2.0037 | -3.6927 |
| 68 | 20260521 | -0.2306 | 1.5568 | -3.575 |
| 69 | 20260522 | -0.3621 | 1.1731 | -3.0703 |
| 70 | 20260525 | -0.5918 | 0.8201 | -2.8238 |
| 71 | 20260526 | -1.0865 | 0.4388 | -3.0505 |
| 72 | 20260527 | -1.3963 | 0.0718 | -2.9361 |
| 73 | 20260528 | -1.6494 | -0.2725 | -2.7539 |
| 74 | 20260529 | -2.156 | -0.6492 | -3.0136 |
| 75 | 20260601 | -2.5722 | -1.0338 | -3.0768 |
| 76 | 20260602 | -2.8602 | -1.3991 | -2.9222 |
| 77 | 20260603 | -2.983 | -1.7159 | -2.5343 |
| 78 | 20260604 | -3.0931 | -1.9913 | -2.2037 |
| 79 | 20260605 | -3.0277 | -2.1986 | -1.6582 |
| 80 | 20260608 | -3.0384 | -2.3666 | -1.3438 |
| 81 | 20260609 | -2.9229 | -2.4778 | -0.8901 |
| 82 | 20260610 | -2.9123 | -2.5647 | -0.6952 |
| 83 | 20260611 | -2.7695 | -2.6057 | -0.3277 |
| 84 | 20260612 | -2.3772 | -2.56 | 0.3655 |
| 85 | 20260615 | -2.2717 | -2.5023 | 0.4612 |
| 86 | 20260616 | -2.6171 | -2.5253 | -0.1836 |
| 87 | 20260617 | -2.8762 | -2.5955 | -0.5614 |
| 88 | 20260618 | -3.0344 | -2.6833 | -0.7023 |
| 89 | 20260622 | -3.2395 | -2.7945 | -0.89 |
| 90 | 20260623 | -3.4765 | -2.9309 | -1.0912 |
| 91 | 20260624 | -3.5524 | -3.0552 | -0.9944 |
| 92 | 20260625 | -3.6105 | -3.1663 | -0.8884 |
| 93 | 20260626 | -3.4425 | -3.2215 | -0.442 |
| 94 | 20260629 | -3.3929 | -3.2558 | -0.2743 |
| 95 | 20260630 | -2.9884 | -3.2023 | 0.4279 |
| 96 | 20260701 | -2.5376 | -3.0694 | 1.0635 |
| 97 | 20260702 | -2.3574 | -2.927 | 1.1392 |
| 98 | 20260703 | -1.8814 | -2.7179 | 1.6729 |
| 99 | 20260706 | -1.7327 | -2.5208 | 1.5762 |
| 100 | 20260707 | -1.8262 | -2.3819 | 1.1114 |
| 101 | 20260708 | -2.0382 | -2.3132 | 0.5499 |
| 102 | 20260709 | -2.0774 | -2.266 | 0.3773 |
| 103 | 20260710 | -1.7956 | -2.1719 | 0.7526 |
| 104 | 20260713 | -2.0378 | -2.1451 | 0.2146 |
| 105 | 20260714 | -2.3671 | -2.1895 | -0.3552 |
| 106 | 20260715 | -2.6579 | -2.2832 | -0.7495 |
| 107 | 20260716 | -2.968 | -2.4202 | -1.0956 |
| 108 | 20260717 | -3.4451 | -2.6251 | -1.6399 |
| 109 | 20260720 | -3.9129 | -2.8827 | -2.0604 |
| 110 | 20260721 | -4.1638 | -3.1389 | -2.0497 |
| 111 | 20260722 | -4.3368 | -3.3785 | -1.9167 |
| 112 | 20260723 | -4.3488 | -3.5726 | -1.5525 |
| 113 | 20260724 | -4.4211 | -3.7423 | -1.3577 |
| 114 | 20260727 | -4.3245 | -3.8587 | -0.9315 |
| 115 | 20260728 | -4.2944 | -3.9458 | -0.6971 |
| 116 | 20260729 | -4.2546 | -4.0076 | -0.494 |
| 117 | 20260730 | -4.3193 | -4.0699 | -0.4988 |
| 118 | 20260731 | -4.1956 | -4.0951 | -0.201 |
| 119 | 20260803 | -3.8945 | -4.0549 | 0.321 |
| 120 | 20260804 | -3.5017 | -3.9443 | 0.8852 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 43.15 | 44.78 | 39.91 |
| 2 | 20260204 | 40.83 | 43.46 | 35.57 |
| 3 | 20260205 | 38.26 | 41.73 | 31.32 |
| 4 | 20260206 | 34.08 | 39.18 | 23.88 |
| 5 | 20260209 | 30.74 | 36.37 | 19.49 |
| 6 | 20260210 | 24.44 | 32.39 | 8.53 |
| 7 | 20260211 | 16.61 | 27.13 | -4.43 |
| 8 | 20260212 | 11.58 | 21.95 | -9.15 |
| 9 | 20260213 | 10.55 | 18.15 | -4.65 |
| 10 | 20260224 | 8.27 | 14.86 | -4.9 |
| 11 | 20260225 | 10.45 | 13.39 | 4.57 |
| 12 | 20260226 | 11.58 | 12.78 | 9.18 |
| 13 | 20260227 | 16.34 | 13.97 | 21.08 |
| 14 | 20260302 | 27.7 | 18.55 | 46.02 |
| 15 | 20260303 | 18.76 | 18.62 | 19.05 |
| 16 | 20260304 | 15.78 | 17.67 | 12.0 |
| 17 | 20260305 | 16.08 | 17.14 | 13.96 |
| 18 | 20260306 | 16.53 | 16.94 | 15.71 |
| 19 | 20260309 | 17.61 | 17.16 | 18.52 |
| 20 | 20260310 | 22.41 | 18.91 | 29.41 |
| 21 | 20260311 | 21.58 | 19.8 | 25.13 |
| 22 | 20260312 | 17.42 | 19.01 | 14.25 |
| 23 | 20260313 | 12.82 | 16.95 | 4.56 |
| 24 | 20260316 | 22.83 | 18.91 | 30.68 |
| 25 | 20260317 | 25.47 | 21.1 | 34.22 |
| 26 | 20260318 | 45.93 | 29.37 | 79.05 |
| 27 | 20260319 | 59.28 | 39.34 | 99.14 |
| 28 | 20260320 | 61.58 | 46.75 | 91.23 |
| 29 | 20260323 | 66.39 | 53.3 | 92.58 |
| 30 | 20260324 | 66.66 | 57.75 | 84.46 |
| 31 | 20260325 | 71.55 | 62.35 | 89.94 |
| 32 | 20260326 | 77.57 | 67.42 | 97.86 |
| 33 | 20260327 | 78.89 | 71.24 | 94.17 |
| 34 | 20260330 | 84.22 | 75.57 | 101.53 |
| 35 | 20260331 | 76.91 | 76.02 | 78.69 |
| 36 | 20260401 | 76.52 | 76.18 | 77.2 |
| 37 | 20260402 | 83.57 | 78.65 | 93.42 |
| 38 | 20260403 | 84.43 | 80.57 | 92.14 |
| 39 | 20260407 | 88.94 | 83.36 | 100.09 |
| 40 | 20260408 | 88.1 | 84.94 | 94.41 |
| 41 | 20260409 | 71.36 | 80.42 | 53.26 |
| 42 | 20260410 | 65.52 | 75.45 | 45.67 |
| 43 | 20260413 | 56.93 | 69.28 | 32.24 |
| 44 | 20260414 | 50.35 | 62.97 | 25.12 |
| 45 | 20260415 | 47.22 | 57.72 | 26.22 |
| 46 | 20260416 | 49.74 | 55.06 | 39.1 |
| 47 | 20260417 | 55.22 | 55.11 | 55.43 |
| 48 | 20260420 | 63.08 | 57.77 | 73.69 |
| 49 | 20260421 | 74.84 | 63.46 | 97.6 |
| 50 | 20260422 | 78.44 | 68.45 | 98.41 |
| 51 | 20260423 | 81.56 | 72.82 | 99.04 |
| 52 | 20260424 | 81.8 | 75.81 | 93.77 |
| 53 | 20260427 | 82.34 | 77.99 | 91.05 |
| 54 | 20260428 | 76.37 | 77.45 | 74.2 |
| 55 | 20260429 | 72.98 | 75.96 | 67.02 |
| 56 | 20260430 | 69.03 | 73.65 | 59.79 |
| 57 | 20260506 | 71.63 | 72.98 | 68.95 |
| 58 | 20260507 | 55.98 | 67.31 | 33.31 |
| 59 | 20260508 | 53.69 | 62.77 | 35.52 |
| 60 | 20260511 | 44.6 | 56.71 | 20.38 |
| 61 | 20260512 | 34.35 | 49.26 | 4.53 |
| 62 | 20260513 | 31.37 | 43.3 | 7.52 |
| 63 | 20260514 | 21.0 | 35.86 | -8.73 |
| 64 | 20260515 | 15.45 | 29.06 | -11.76 |
| 65 | 20260518 | 11.95 | 23.36 | -10.87 |
| 66 | 20260519 | 9.3 | 18.67 | -9.45 |
| 67 | 20260520 | 10.61 | 15.98 | -0.13 |
| 68 | 20260521 | 8.95 | 13.64 | -0.43 |
| 69 | 20260522 | 17.69 | 14.99 | 23.1 |
| 70 | 20260525 | 18.51 | 16.16 | 23.2 |
| 71 | 20260526 | 14.87 | 15.73 | 13.14 |
| 72 | 20260527 | 17.06 | 16.17 | 18.83 |
| 73 | 20260528 | 17.28 | 16.54 | 18.76 |
| 74 | 20260529 | 13.25 | 15.45 | 8.86 |
| 75 | 20260601 | 9.62 | 13.5 | 1.86 |
| 76 | 20260602 | 11.13 | 12.71 | 7.97 |
| 77 | 20260603 | 14.42 | 13.28 | 16.69 |
| 78 | 20260604 | 15.06 | 13.87 | 17.42 |
| 79 | 20260605 | 23.45 | 17.06 | 36.21 |
| 80 | 20260608 | 25.5 | 19.88 | 36.74 |
| 81 | 20260609 | 31.57 | 23.77 | 47.15 |
| 82 | 20260610 | 31.82 | 26.46 | 42.55 |
| 83 | 20260611 | 41.41 | 31.44 | 61.35 |
| 84 | 20260612 | 56.85 | 39.91 | 90.74 |
| 85 | 20260615 | 53.85 | 44.56 | 72.44 |
| 86 | 20260616 | 39.98 | 43.03 | 33.88 |
| 87 | 20260617 | 33.54 | 39.87 | 20.87 |
| 88 | 20260618 | 29.65 | 36.46 | 16.02 |
| 89 | 20260622 | 23.27 | 32.06 | 5.67 |
| 90 | 20260623 | 16.35 | 26.82 | -4.6 |
| 91 | 20260624 | 15.89 | 23.18 | 1.31 |
| 92 | 20260625 | 14.38 | 20.25 | 2.64 |
| 93 | 20260626 | 20.52 | 20.34 | 20.88 |
| 94 | 20260629 | 20.31 | 20.33 | 20.27 |
| 95 | 20260630 | 45.89 | 28.85 | 79.98 |
| 96 | 20260701 | 60.55 | 39.42 | 102.81 |
| 97 | 20260702 | 60.25 | 46.36 | 88.04 |
| 98 | 20260703 | 70.93 | 54.55 | 103.7 |
| 99 | 20260706 | 66.03 | 58.38 | 81.34 |
| 100 | 20260707 | 53.19 | 56.65 | 46.27 |
| 101 | 20260708 | 38.08 | 50.46 | 13.32 |
| 102 | 20260709 | 33.76 | 44.89 | 11.49 |
| 103 | 20260710 | 42.06 | 43.95 | 38.29 |
| 104 | 20260713 | 30.09 | 39.33 | 11.62 |
| 105 | 20260714 | 25.48 | 34.71 | 7.02 |
| 106 | 20260715 | 20.74 | 30.06 | 2.12 |
| 107 | 20260716 | 14.45 | 24.86 | -6.36 |
| 108 | 20260717 | 9.79 | 19.83 | -10.31 |
| 109 | 20260720 | 8.08 | 15.91 | -7.6 |
| 110 | 20260721 | 11.0 | 14.28 | 4.45 |
| 111 | 20260722 | 12.5 | 13.68 | 10.13 |
| 112 | 20260723 | 16.44 | 14.6 | 20.12 |
| 113 | 20260724 | 19.36 | 16.19 | 25.7 |
| 114 | 20260727 | 25.42 | 19.27 | 37.72 |
| 115 | 20260728 | 27.56 | 22.03 | 38.61 |
| 116 | 20260729 | 29.5 | 24.52 | 39.45 |
| 117 | 20260730 | 24.32 | 24.45 | 24.06 |
| 118 | 20260731 | 32.67 | 27.19 | 43.64 |
| 119 | 20260803 | 51.28 | 35.22 | 83.4 |
| 120 | 20260804 | 65.81 | 45.42 | 106.6 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 46.5 |
| `rating` | 中性 |
| `composite_direction` | -0.07 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 0.5 |
| `label` | 偏多 |
| `reason` | MACD 金叉，动能改善但仍需确认零轴位置 |

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | -0.1 |
| `label` | 中性 |
| `reason` | 位于半年低位附近，但低位不直接等于买点 |

###### volume_price

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

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 300342 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 63.5 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；52周区间位置约29.9%，长周期风险高 |
| `updated_at` | 2026-08-04T18:10:31 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：8

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260803 | 398 | 72.8 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 2 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 398 | 69.3 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 3 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间8.99%位置，量比0.49x |
| 4 | 长实体阳线 | candlestick | bullish | 64.6 | daily | 20260803 | 398 | 64.6 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 5 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间7.9%位置，量比0.93x |
| 6 | 锤子线 | candlestick | watch | 63.1 | daily | 20260729 | 395 | 63.1 | 距今约6天，80日区间5.59%位置，量比0.5x |
| 7 | 看涨孕线 | candlestick | bullish | 61.6 | daily | 20260731 | 397 | 61.6 | 距今约4天，80日区间5.08%位置，量比0.72x |
| 8 | 看涨孕线 | candlestick | bullish | 60.6 | daily | 20260721 | 389 | 60.6 | 距今约14天，80日区间7.9%位置，量比0.93x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约8天，80日区间8.99%位置，量比0.49x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 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14天，80日区间7.9%位置，量比0.93x

###### 第 6 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6天，80日区间5.59%位置，量比0.5x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约4天，80日区间5.08%位置，量比0.72x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约14天，80日区间7.9%位置，量比0.93x

###### top_patterns

- 数量：8

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 三白兵 | candlestick | bullish | 72.8 | daily | 20260803 | 398 | 72.8 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 2 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 398 | 69.3 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 3 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间8.99%位置，量比0.49x |
| 4 | 长实体阳线 | candlestick | bullish | 64.6 | daily | 20260803 | 398 | 64.6 | 距今约1天，80日区间9.24%位置，量比0.76x |
| 5 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间7.9%位置，量比0.93x |
| 6 | 锤子线 | candlestick | watch | 63.1 | daily | 20260729 | 395 | 63.1 | 距今约6天，80日区间5.59%位置，量比0.5x |
| 7 | 看涨孕线 | candlestick | bullish | 61.6 | daily | 20260731 | 397 | 61.6 | 距今约4天，80日区间5.08%位置，量比0.72x |
| 8 | 看涨孕线 | candlestick | bullish | 60.6 | daily | 20260721 | 389 | 60.6 | 距今约14天，80日区间7.9%位置，量比0.93x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 连续三根阳线推进，买盘延续性较强
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约8天，80日区间8.99%位置，量比0.49x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约1天，80日区间9.24%位置，量比0.76x

###### 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14天，80日区间7.9%位置，量比0.93x

###### 第 6 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6天，80日区间5.59%位置，量比0.5x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约4天，80日区间5.08%位置，量比0.72x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阴线实体内，卖压边际减弱
- 2. 距今约14天，80日区间7.9%位置，量比0.93x

###### analysis_notes

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行9.8%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 60日年化波动率偏高，仓位和止损需要更保守
- 6. 最近支撑 32.86，距现价 3.86%
- 7. 最近压力 34.9205，距现价 2.17%
- 8. 52周区间位置约 29.9%

###### evidence

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行9.8%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 60日年化波动率偏高，仓位和止损需要更保守
- 6. 最近支撑 32.86，距现价 3.86%
- 7. 最近压力 34.9205，距现价 2.17%
- 8. 52周区间位置约 29.9%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 35.775 |
| `invalid_price` | 32.0055 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 32.86 |
| `zone_low` | 32.0055 |
| `zone_high` | 33.7145 |
| `type` | 向上缺口下沿 |
| `strength` | 中 |
| `score` | 48 |
| `date` | 2026-08-04 |
| `touches` | 10 |
| `volume_ratio` | 0.46 |
| `reaction_pct` | 4.02 |
| `distance_pct` | 3.86 |

###### sources

- 数量：2

- 1. 向上缺口下沿
- 2. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰10次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约4.0%
- 5. 距离现价约3.9%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 34.9205 |
| `zone_low` | 34.066 |
| `zone_high` | 35.775 |
| `type` | 均线共振区 |
| `strength` | 弱 |
| `score` | 34 |
| `date` | 近20日 |
| `touches` | 3 |
| `volume_ratio` | 0.55 |
| `reaction_pct` | 10.51 |
| `distance_pct` | 2.17 |

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约10.5%
- 5. 距离现价约2.2%

###### evidence

- 数量：3

- 1. 最近支撑 32.86，距现价 3.86%
- 2. 最近压力 34.9205，距现价 2.17%
- 3. 52周区间位置约 29.9%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260803 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 72.8 | 72.8 | 9.24 | 0.76 | 1 | 398 | 距今约1天，80日区间9.24%位置，量比0.76x | 缺失 / null |
| 2 | 20260803 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 69.3 | 69.3 | 9.24 | 0.76 | 1 | 398 | 距今约1天，80日区间9.24%位置，量比0.76x | 缺失 / null |
| 3 | 20260727 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 65.8 | 65.8 | 8.99 | 0.49 | 8 | 393 | 距今约8天，80日区间8.99%位置，量比0.49x | 缺失 / null |
| 4 | 20260803 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 64.6 | 64.6 | 9.24 | 0.76 | 1 | 398 | 距今约1天，80日区间9.24%位置，量比0.76x | 缺失 / null |
| 5 | 20260721 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 64.1 | 64.1 | 7.9 | 0.93 | 14 | 389 | 距今约14天，80日区间7.9%位置，量比0.93x | near_range_low |
| 6 | 20260729 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 63.1 | 63.1 | 5.59 | 0.5 | 6 | 395 | 距今约6天，80日区间5.59%位置，量比0.5x | 缺失 / null |
| 7 | 20260731 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 61.6 | 61.6 | 5.08 | 0.72 | 4 | 397 | 距今约4天，80日区间5.08%位置，量比0.72x | 缺失 / null |
| 8 | 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 | 60.6 | 60.6 | 7.9 | 0.93 | 14 | 389 | 距今约14天，80日区间7.9%位置，量比0.93x | near_range_low |
| 9 | 20260710 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 59.8 | 59.8 | 18.02 | 1.76 | 25 | 382 | 距今约25天，80日区间18.02%位置，量比1.76x | 缺失 / null |
| 10 | 20260626 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 59.8 | 59.8 | 12.01 | 1.38 | 39 | 372 | 距今约39天，80日区间12.01%位置，量比1.38x | 缺失 / null |
| 11 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 59.5 | 59.5 | 7.9 | 0.93 | 14 | 389 | 距今约14天，80日区间7.9%位置，量比0.93x | near_range_low |
| 12 | 20260729 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.5 | candlestick | 58.5 | 58.5 | 5.59 | 0.5 | 6 | 395 | 距今约6天，80日区间5.59%位置，量比0.5x | 缺失 / null |
| 13 | 20260729 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 57.8 | 57.8 | 5.59 | 0.5 | 6 | 395 | 距今约6天，80日区间5.59%位置，量比0.5x | 缺失 / null |
| 14 | 20260727 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 57.6 | 57.6 | 8.99 | 0.49 | 8 | 393 | 距今约8天，80日区间8.99%位置，量比0.49x | 缺失 / null |
| 15 | 20260710 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 56.3 | 56.3 | 18.02 | 1.76 | 25 | 382 | 距今约25天，80日区间18.02%位置，量比1.76x | 缺失 / null |
| 16 | 20260701 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 54.8 | 54.8 | 22.86 | 1.01 | 34 | 375 | 距今约34天，80日区间22.86%位置，量比1.01x | 缺失 / null |
| 17 | 20260624 | 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 | 7.28 | 0.73 | 41 | 370 | 距今约41天，80日区间7.28%位置，量比0.73x | near_range_low |
| 18 | 20260714 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.0 | candlestick | 52.5 | 52.5 | 6.18 | 1.04 | 21 | 384 | 距今约21天，80日区间6.18%位置，量比1.04x | near_range_low |
| 19 | 20260721 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 51.8 | 51.8 | 7.9 | 0.93 | 14 | 389 | 距今约14天，80日区间7.9%位置，量比0.93x | near_range_low |
| 20 | 20260714 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 51.8 | 51.8 | 6.18 | 1.04 | 21 | 384 | 距今约21天，80日区间6.18%位置，量比1.04x | near_range_low |
| 21 | 20260701 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 51.3 | 51.3 | 22.86 | 1.01 | 34 | 375 | 距今约34天，80日区间22.86%位置，量比1.01x | 缺失 / null |
| 22 | 20260730 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 50.6 | 50.6 | 1.74 | 0.56 | 5 | 396 | 距今约5天，80日区间1.74%位置，量比0.56x | 缺失 / null |
| 23 | 20260731 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.7 | candlestick | 50.5 | 50.5 | 5.08 | 0.72 | 4 | 397 | 距今约4天，80日区间5.08%位置，量比0.72x | 缺失 / null |
| 24 | 20260630 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 50.1 | 50.1 | 19.32 | 1.24 | 35 | 374 | 距今约35天，80日区间19.32%位置，量比1.24x | 缺失 / null |
| 25 | 20260729 | 上吊线 | bearish | 0.58 | 上涨后长下影阴线，需警惕高位派发 | candlestick | 49.6 | 49.6 | 5.59 | 0.5 | 6 | 395 | 距今约6天，80日区间5.59%位置，量比0.5x | 缺失 / null |
| 26 | 20260709 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.6 | candlestick | 48.5 | 48.5 | 7.76 | 0.62 | 26 | 381 | 距今约26天，80日区间7.76%位置，量比0.62x | near_range_low |
| 27 | 20260714 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 48.3 | 48.3 | 6.18 | 1.04 | 21 | 384 | 距今约21天，80日区间6.18%位置，量比1.04x | near_range_low |
| 28 | 20260713 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 47.6 | 47.6 | 1.93 | 1.28 | 22 | 383 | 距今约22天，80日区间1.93%位置，量比1.28x | near_range_low |
| 29 | 20260630 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 46.6 | 46.6 | 19.32 | 1.24 | 35 | 374 | 距今约35天，80日区间19.32%位置，量比1.24x | 缺失 / null |
| 30 | 20260717 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 43.6 | 43.6 | 0.19 | 0.84 | 18 | 387 | 距今约18天，80日区间0.19%位置，量比0.84x | near_range_low |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行9.8% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行9.8% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：0

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 34.18 |
| `volatility_60d_annualized_pct` | 76.69 |
| `max_drawdown_1y_pct` | -59.72 |
| `ma200` | 40.9591 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 75.48 |
| `low` | 16.56 |
| `position_pct` | 29.9 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -26.49 |
| `3m` | -52.91 |
| `6m` | -44.2 |
| `12m` | 101.89 |

###### watch_items

- 数量：3

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

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 32 |
| `signal` | neutral_negative |
| `trend_stage` | 偏空震荡 |
| `headline` | 偏空震荡，现价在半年区间约 12.24% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：白色家电；相关概念：太赫兹。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为空头排列，现价相对 MA20 低 2.1%，相对 MA60 低 24.5%，MA20 近阶段下行 9.8%。
- 3. 动量指标上，MACD 为金叉，DIF=-3.5017，DEA=-3.9443，柱体扩张；KDJ 为中性区，无交叉，K=65.81，D=45.42，J=106.6。
- 4. 最近支撑关注 27.5655 - 29.2745（摆动低点，强度中，距离现价约16.85%）。
- 5. 最近压力关注 39.5955 - 41.3045（跌破低点反压，强度中，距离现价约18.34%）。
- 6. 半年区间看，价格位于 12.2% 分位，半年高点 75.48（2026-04-23），半年低点 28.42（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：4

- 1. 空头排列
- 2. MACD金叉
- 3. 零轴下方
- 4. 半年低位

###### reasons

- 数量：2

- 1. MACD DIF 位于 DEA 上方
- 2. MACD 红柱扩张，动能增强

###### risks

- 数量：4

- 1. 短中期均线空头排列
- 2. MA20 近阶段下行 9.8%
- 3. 价格低于 MA60 24.5%
- 4. MACD 位于零轴下方

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 空头排列 |
| `trend_bias` | price_below_ma20_ma60 |
| `ma20_slope` | -9.77 |
| `ma60_slope` | -6.26 |
| `price_vs_ma20` | -2.12 |
| `price_vs_ma60` | -24.48 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 31.61 |
| `ma10` | 31.813 |
| `ma20` | 34.9205 |
| `ma60` | 45.2618 |
| `ma120` | 49.1277 |
| `ma250` | 36.423 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | -1.27 |
| `ma10` | -3.7 |
| `ma20` | -9.77 |
| `ma60` | -6.26 |
| `ma120` | -1.8 |
| `ma250` | 0.82 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 8.13 |
| `ma10` | 7.44 |
| `ma20` | -2.12 |
| `ma60` | -24.48 |
| `ma120` | -30.43 |
| `ma250` | -6.16 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-3.5017，DEA=-3.9443，柱体扩张 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | expanding |
| `histogram` | 0.8852 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | -3.5017 |
| `dea` | -3.9443 |
| `macd` | 0.8852 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=65.81，D=45.42，J=106.6 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 65.81 |
| `d` | 45.42 |
| `j` | 106.6 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 28.42 |
| `zone_low` | 27.5655 |
| `zone_high` | 29.2745 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 65 |
| `date` | 2026-07-21 |
| `touches` | 2 |
| `volume_ratio` | 0.5 |
| `reaction_pct` | 20.27 |
| `distance_pct` | 16.85 |

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰2次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约20.3%
- 5. 距离现价约16.9%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 40.45 |
| `zone_low` | 39.5955 |
| `zone_high` | 41.3045 |
| `type` | 跌破低点反压 |
| `strength` | 中 |
| `score` | 61 |
| `date` | 2026-06-24 |
| `touches` | 11 |
| `volume_ratio` | 0.67 |
| `reaction_pct` | 22.74 |
| `distance_pct` | 18.34 |

###### sources

- 数量：1

- 1. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压
- 2. 近126根K线触碰11次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约22.7%
- 5. 距离现价约18.3%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 75.48 |
| `low` | 28.42 |
| `high_date` | 2026-04-23 |
| `low_date` | 2026-07-21 |
| `position_pct` | 12.24 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 空头排列 | MA20斜率 -9.77% · 距MA60 -24.48% | 偏空 | -0.5 |
| 2 | MACD | 金叉，DIF=-3.5017，DEA=-3.9443，柱体扩张 | 零轴 below · 柱体 expanding | 偏多 | 0.5 |
| 3 | KDJ | 中性区，无交叉，K=65.81，D=45.42，J=106.6 | 交叉 none · 状态 neutral | 偏多 | 0.5 |

###### evidence

- 数量：6

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | MACD DIF 位于 DEA 上方 |
| 2 | positive | MACD 红柱扩张，动能增强 |
| 3 | risk | 短中期均线空头排列 |
| 4 | risk | MA20 近阶段下行 9.8% |
| 5 | risk | 价格低于 MA60 24.5% |
| 6 | risk | MACD 位于零轴下方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 63.5 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现三白兵；52周区间位置约29.9%，长周期风险高 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 白色家电 |
| `source` | heatmap |

###### industry

- 数量：1

- 1. 白色家电

###### concepts

- 数量：1

- 1. 太赫兹

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 白色家电 |
| `source` | heatmap |

###### industry

- 数量：1

- 1. 白色家电

###### concepts

- 数量：1

- 1. 太赫兹

###### regions

- 数量：0