# 广联航空(300900) 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：广联航空(300900)
- 市场/产品：SZ / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:14
- 原始资产：300900_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：23.34
- 涨跌幅：+4.76%
- 前收/推断前收：22.28
- 成交量：191392.00
- 成交额：4.41亿
- 5日涨跌幅：+5.95%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：34.0；评级：偏空
- 摘要标题：下降趋势，现价在半年区间约 11.54% 位置
- 摘要分/趋势表达分：11.0
- 形态确认评分：66.6，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 +5.95%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +0.21%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -39.78%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -52.56%；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）：19.60 距离+16.02% 强度中
- 最近压力（形态确认层）：26.67 距离+14.25% 强度弱
- 最近支撑（技术支撑按距离排序）：19.60 距离+16.02% 强度中
- 最近压力（技术压力按距离排序）：26.67 距离+14.25% 强度弱
- 主要压力（技术压力按距离排序）：29.93 距离+28.24% 强度弱
- 远端压力（技术压力按距离排序）：30.85 距离+32.18% 强度弱
- 摘要关注支撑：19.60 距离+16.02% 强度中
- 摘要关注压力：29.93 距离+28.24% 强度弱
- 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=21.66；MA10=22.06；MA20=26.67；MA60=33.76；MA120=36.90；MA250=29.82
- MACD最新：DIF=-3.6455；DEA=-3.6262；HIST=缺失 / null
- KDJ最新：K=55.33；D=35.32；J=95.37
- 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：66.6，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19.38%，长周期风险高
- 偏向：neutral_watch
- 52周位置：+19.38%；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8.27%位置，量比0.88x
  - 20260803 黎明之星；方向=bullish；影响=71.6；证据=三日结构显示下跌后转强迹象 / 距今约1天，80日区间8.27%位置，量比0.88x
  - 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8.27%位置，量比0.88x
  - 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9.97%位置，量比0.57x
  - 20260624 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41天，80日区间19.46%位置，量比1.71x
  - 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11.39%位置，量比1.09x
  - 20260626 看涨吞没；方向=bullish；影响=63.8；证据=阳线实体覆盖前一日阴线实体 / 距今约39天，80日区间28.6%位置，量比1.89x
  - 20260721 蜻蜓十字星；方向=bullish；影响=63.0；证据=长下影十字，低位承接信号更敏感 / 距今约14天，80日区间11.39%位置，量比1.09x

## 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=191391.00；区间成交额=4.41亿；末条成交额=579.77万
- 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=863763.00；区间成交额=18.81亿；末条成交额=4.41亿

## 10. 技术摘要原文

- 所属行业：证券；相关概念：黑龙江自贸区。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为空头排列，现价相对 MA20 低 12.5%，相对 MA60 低 30.9%，MA20 近阶段下行 14.4%。
- 动量指标上，MACD 为死叉，DIF=-3.6455，DEA=-3.6262，柱体收缩；KDJ 为中性区，无交叉，K=55.33，D=35.32，J=95.37。
- 最近支撑关注 19.0165 - 20.1835（摆动低点，强度中，距离现价约16.02%）。
- 最近压力关注 29.3488 - 30.5158（均线共振区，强度弱，距离现价约28.24%）。
- 半年区间看，价格位于 11.5% 分位，半年高点 52.0（2026-04-20），半年低点 19.6（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` | 2026-08-04T18:20:14 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `name` | 广联航空 |
| `sector` | 证券 |
| `catalyst_age_hours` | 42.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比1500%；证券日报网讯 8月3日，同星科技发布公告称，2026年7月31日，公司首次通过股份回购专用证券账户以集中竞价交易方式回购公司股份300，900股，占公司总股本的0.18%；关于公司控股子公司收到中标通知书的公告；同花顺连续强势榜第48名。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/300900/AN202608021827568270.html |
| `latest_news_date` | 2026-08-03 |
| `discovery_score` | 0.6911 |
| `discovery_source` | market-announcement |
| `news_event_count` | 17 |
| `heatmap_overlay_score` | 0.3629 |
| `market_heat_score` | 0.4137 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 1500.0 |
| `earnings_growth_label` | 1500% |
| `earnings_growth_basis` | 净利同比增超1500% 85亿PCB概念股发布半年报\|盘后公告集锦 合同&项目中标 【广联航空：控股子公司中标1.12亿元海油发展项目】 广联航空300900.SZ)公告称，公司控股子公司天津跃峰科技股份有限公司收到中海油能源发展股份有限公司发来的《中标通知书》，天津跃峰为主协议中标人，中标金额约1.12亿元，约占公司2025年度经审计营业收入的 合同&项目 |
| `news_event_score` | 0.86 |
| `news_event_level` | 积极 |
| `news_cluster_count` | 16 |
| `news_high_impact_count` | 0 |
| `news_positive_count` | 6 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 4 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比1500%；证券日报网讯 8月3日，同星科技发布公告称，2026年7月31日，公司首次通过股份回购专用证券账户以集中竞价交易方式回购公司股份300，900股，占公司总股本的0.18%；关于公司控股子公司收到中标通知书的公告；同花顺连续强势榜第48名。 |
| `catalyst_brief` | 业绩高增1500%，业绩预告；中标/框架协议落地；同花顺连续强势榜第48名。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 23.34 |
| `change_pct` | 4.76 |
| `prev_close` | 22.28 |
| `change_amount` | 1.06 |
| `five_day_change_pct` | 5.95 |
| `momentum_score` | 1.0 |
| `technical_score` | 34.0 |
| `technical_rating` | 偏空 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-04 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-04 |
| `quote_source` | tencent-qt |
| `confidence` | 0.35 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.724 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6228 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 22.73 |
| `high` | 23.41 |
| `low` | 22.1 |
| `volume` | 191392.0 |
| `turnover` | 440863889.55 |

##### concepts

- 数量：1

- 1. 黑龙江自贸区

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `name` | 缺失 / null |
| `sector` | 黑龙江自贸区 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 黑龙江自贸区

###### concepts

- 数量：1

- 1. 黑龙江自贸区

###### regions

- 数量：1

- 1. 黑龙江

##### 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 | 48 | 广联航空 | 缺失 / null |

##### impact_reasons

- 数量：2

- 1. 公告关键词强
- 2. 同花顺连续强势榜第48名

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `sector` | 证券 |
| `source` | heatmap+text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：1

- 1. 黑龙江自贸区

###### themes

- 数量：1

- 1. 黑龙江自贸区

##### themes

- 数量：1

- 1. 黑龙江自贸区

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 78b8fe7fad26 |
| `title` | 股份回购 |
| `category` | 回购分红 |
| `subCategory` | 股份回购 |
| `sentiment` | 利好 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 21:38:00 |
| `latestSeenAt` | 2026-08-03 21:38:00 |
| `eventDate` | 2026-08-03 |
| `summary` | 证券日报网讯 8月3日，同星科技发布公告称，2026年7月31日，公司首次通过股份回购专用证券账户以集中竞价交易方式回购公司股份300，900股，占公司总股本的0.18%。 |
| `reason` | 命中股份回购关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 0.18% |
| `shares` | 300900股 |
| `eventType` | 股份回购 |
| `category` | 回购分红 |

###### dates

- 数量：2

- 1. 2026年7月31日
- 2. 2026年7月31日

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 同星科技：首次回购公司股份300900股 | 证券日报 | 新闻 | 2026-08-03 21:38:00 | http://finance.eastmoney.com/a/202608033830079919.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | d719686c73d7 |
| `title` | 股午后反攻沪指涨136%创指涨343 |
| `category` | 市场异动 |
| `subCategory` | 下跌异动 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-14 15:28:00 |
| `latestSeenAt` | 2026-07-14 15:28:00 |
| `eventDate` | 2026-07-14 |
| `summary` | 国防军工领跌两市，海兰信（300065）、航天环宇（688523）、华丰科技（688629）、国博电子(688375）等跌停或跌超10%，广联航空（300900）、西测测试（301306）、上海瀚讯（300762）等跌超8%。 |
| `reason` | 命中下跌异动关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 1.36% |
| `eventType` | 下跌异动 |
| `category` | 市场异动 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | A股午后反攻：沪指涨1.36%，创指涨3.43%，算力硬件产业链爆发 | 澎湃新闻 | 新闻 | 2026-07-14 15:28:00 | http://finance.eastmoney.com/a/202607143805550757.html |

##### catalyst_stack

- 数量：4

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 关于公司控股子公司收到中标通知书的公 | 关于公司控股子公司收到中标通知书的公告 | 重大经营 | 利好 | 中 | 10 |
| 2 | 净利同比增超1500% 85亿PCB | 合同&项目中标 【广联航空：控股子公司中标1.12亿元海油发展项目】 广联航空公告称，公司控股子公司天津跃峰科技股份有限公司收到中海油能源发展股份有限公司发来的《中标通知书》，天津跃峰为主协议中标人，中标金额约1.12亿元，约占公司20... | 重大经营 | 利好 | 中 | 10 |
| 3 | 广联航空控股子公司中标约112亿元项 | 人民财讯8月2日电，广联航空8月2日公告，近日，公司控股子公司天津跃峰收到了招标单位中海油能源发展股份有限公司发来的《中标通知书》，天津跃峰中标海油发展-工程技术公司定制化工作筒本体物资采购专有协议招标项目，中标金额约1.12亿元，约占... | 重大经营 | 利好 | 中 | 10 |
| 4 | 股份回购 | 证券日报网讯 8月3日，同星科技发布公告称，2026年7月31日，公司首次通过股份回购专用证券账户以集中竞价交易方式回购公司股份300，900股，占公司总股本的0.18% | 回购分红 | 利好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_COOP

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `market` | SZ |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:53 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `name` | 广联航空 |
| `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` | 5.95 |
| `bars` | 20 |
| `start_close` | 22.03 |
| `latest_close` | 23.34 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 2 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 3 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 4 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 5 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 6 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 5.95 |
| `bars` | 20 |
| `start_close` | 22.03 |
| `latest_close` | 23.34 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 2 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 3 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 4 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 5 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 6 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 0.21 |
| `bars` | 20 |
| `start_close` | 23.29 |
| `latest_close` | 23.34 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260721 | 22.87 | 23.29 | 23.31 | 19.6 | 297923.0 | 650392197.07 | 650392197.07 | 2.83 | longbridge-kline |
| 2 | 300900 | 20260722 | 22.56 | 22.7 | 23.65 | 22.49 | 195479.0 | 449243057.51 | 449243057.51 | -2.53 | longbridge-kline |
| 3 | 300900 | 20260723 | 22.7 | 22.99 | 23.57 | 22.5 | 172552.0 | 398157403.81 | 398157403.81 | 1.28 | longbridge-kline |
| 4 | 300900 | 20260724 | 22.57 | 21.77 | 23.07 | 21.77 | 163426.0 | 364009427.17 | 364009427.17 | 0 | longbridge-kline |
| 5 | 300900 | 20260727 | 21.75 | 22.83 | 22.83 | 21.37 | 148168.0 | 331514830.26 | 331514830.26 | 4.87 | longbridge-kline |
| 6 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 7 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 8 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 9 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 10 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 11 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -39.78 |
| `bars` | 22 |
| `start_close` | 38.76 |
| `latest_close` | 23.34 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260707 | 40.39 | 38.76 | 41.88 | 38.1 | 200113.0 | 795361642.46 | 795361642.46 | -4.13 | longbridge-kline |
| 2 | 300900 | 20260708 | 39.24 | 38.46 | 40.11 | 37.86 | 165344.0 | 642912327.85 | 642912327.85 | -0.77 | longbridge-kline |
| 3 | 300900 | 20260709 | 37.95 | 39.71 | 39.81 | 36.7 | 205091.0 | 785980239.9 | 785980239.9 | 3.25 | longbridge-kline |
| 4 | 300900 | 20260710 | 39.4 | 41.23 | 46.15 | 37.72 | 535836.0 | 2275060950.74 | 2275060950.74 | 3.83 | longbridge-kline |
| 5 | 300900 | 20260713 | 40.05 | 34.32 | 40.25 | 33.33 | 401102.0 | 1438024712.86 | 1438024712.86 | -16.76 | longbridge-kline |
| 6 | 300900 | 20260714 | 34.13 | 31.43 | 34.15 | 30.0 | 316024.0 | 985052882.99 | 985052882.99 | -8.42 | longbridge-kline |
| 7 | 300900 | 20260715 | 30.74 | 29.39 | 31.58 | 29.15 | 210240.0 | 635095313.41 | 635095313.41 | -6.49 | longbridge-kline |
| 8 | 300900 | 20260716 | 28.66 | 27.61 | 29.36 | 27.32 | 171631.0 | 482945998.66 | 482945998.66 | -6.06 | longbridge-kline |
| 9 | 300900 | 20260717 | 27.35 | 24.62 | 27.5 | 24.35 | 208242.0 | 534374011.14 | 534374011.14 | -10.83 | longbridge-kline |
| 10 | 300900 | 20260720 | 25.32 | 22.65 | 25.6 | 22.03 | 197853.0 | 466803063.02 | 466803063.02 | -8.0 | longbridge-kline |
| 11 | 300900 | 20260721 | 22.87 | 23.29 | 23.31 | 19.6 | 297923.0 | 650392197.07 | 650392197.07 | 2.83 | longbridge-kline |
| 12 | 300900 | 20260722 | 22.56 | 22.7 | 23.65 | 22.49 | 195479.0 | 449243057.51 | 449243057.51 | -2.53 | longbridge-kline |
| 13 | 300900 | 20260723 | 22.7 | 22.99 | 23.57 | 22.5 | 172552.0 | 398157403.81 | 398157403.81 | 1.28 | longbridge-kline |
| 14 | 300900 | 20260724 | 22.57 | 21.77 | 23.07 | 21.77 | 163426.0 | 364009427.17 | 364009427.17 | 0 | longbridge-kline |
| 15 | 300900 | 20260727 | 21.75 | 22.83 | 22.83 | 21.37 | 148168.0 | 331514830.26 | 331514830.26 | 4.87 | longbridge-kline |
| 16 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 17 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 18 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 19 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 20 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 21 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -52.56 |
| `bars` | 62 |
| `start_close` | 49.2 |
| `latest_close` | 23.34 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260511 | 48.0 | 49.2 | 50.3 | 47.57 | 457552.0 | 2249304279.64 | 2249304279.64 | 1.86 | longbridge-kline |
| 2 | 300900 | 20260512 | 48.43 | 47.42 | 49.18 | 45.95 | 380071.0 | 1796739986.59 | 1796739986.59 | -3.62 | longbridge-kline |
| 3 | 300900 | 20260513 | 47.01 | 48.3 | 48.89 | 46.3 | 316050.0 | 1509137283.38 | 1509137283.38 | 1.86 | longbridge-kline |
| 4 | 300900 | 20260514 | 51.0 | 45.9 | 51.01 | 45.88 | 501605.0 | 2433657225.17 | 2433657225.17 | -4.97 | longbridge-kline |
| 5 | 300900 | 20260515 | 45.39 | 42.85 | 45.98 | 42.36 | 376600.0 | 1631763673.71 | 1631763673.71 | -6.64 | longbridge-kline |
| 6 | 300900 | 20260518 | 42.67 | 42.56 | 44.6 | 41.88 | 292779.0 | 1265452965.35 | 1265452965.35 | -0.68 | longbridge-kline |
| 7 | 300900 | 20260519 | 41.82 | 41.36 | 42.35 | 40.3 | 249814.0 | 1024793997.72 | 1024793997.72 | -2.82 | longbridge-kline |
| 8 | 300900 | 20260520 | 40.56 | 40.9 | 41.4 | 39.86 | 215307.0 | 874573201.1 | 874573201.1 | -1.11 | longbridge-kline |
| 9 | 300900 | 20260521 | 41.14 | 38.5 | 41.94 | 38.32 | 262704.0 | 1060216935.6 | 1060216935.6 | -5.87 | longbridge-kline |
| 10 | 300900 | 20260522 | 38.67 | 40.04 | 41.0 | 37.88 | 207728.0 | 825625925.71 | 825625925.71 | 4.0 | longbridge-kline |
| 11 | 300900 | 20260525 | 40.79 | 38.46 | 40.79 | 37.9 | 215969.0 | 837010501.45 | 837010501.45 | -3.95 | longbridge-kline |
| 12 | 300900 | 20260526 | 38.0 | 37.47 | 38.29 | 36.34 | 187215.0 | 691314176.51 | 691314176.51 | -2.57 | longbridge-kline |
| 13 | 300900 | 20260527 | 38.1 | 37.07 | 38.54 | 36.37 | 222915.0 | 834698807.78 | 834698807.78 | -1.07 | longbridge-kline |
| 14 | 300900 | 20260528 | 37.46 | 39.12 | 39.48 | 37.07 | 264366.0 | 1011001145.34 | 1011001145.34 | 5.53 | longbridge-kline |
| 15 | 300900 | 20260529 | 38.2 | 35.27 | 38.4 | 34.8 | 271916.0 | 989956474.74 | 989956474.74 | -9.84 | longbridge-kline |
| 16 | 300900 | 20260601 | 35.11 | 34.18 | 35.47 | 33.9 | 163960.0 | 568077334.88 | 568077334.88 | -3.09 | longbridge-kline |
| 17 | 300900 | 20260602 | 34.4 | 34.3 | 34.68 | 32.47 | 182624.0 | 615154129.69 | 615154129.69 | 0.35 | longbridge-kline |
| 18 | 300900 | 20260603 | 34.0 | 35.1 | 36.36 | 33.7 | 184140.0 | 647947327.65 | 647947327.65 | 2.33 | longbridge-kline |
| 19 | 300900 | 20260604 | 34.41 | 34.96 | 35.26 | 34.08 | 133118.0 | 460041171.97 | 460041171.97 | -0.4 | longbridge-kline |
| 20 | 300900 | 20260605 | 35.5 | 35.71 | 36.84 | 34.65 | 244711.0 | 876777379.86 | 876777379.86 | 2.15 | longbridge-kline |
| 21 | 300900 | 20260608 | 33.46 | 33.16 | 35.8 | 33.09 | 168388.0 | 574279898.48 | 574279898.48 | -7.14 | longbridge-kline |
| 22 | 300900 | 20260609 | 33.57 | 34.44 | 34.71 | 32.21 | 183995.0 | 612759872.09 | 612759872.09 | 3.86 | longbridge-kline |
| 23 | 300900 | 20260610 | 34.01 | 32.89 | 34.88 | 32.39 | 139278.0 | 463784119.43 | 463784119.43 | -4.5 | longbridge-kline |
| 24 | 300900 | 20260611 | 32.62 | 32.54 | 33.42 | 31.92 | 111839.0 | 364868721.28 | 364868721.28 | -1.06 | longbridge-kline |
| 25 | 300900 | 20260612 | 33.18 | 32.94 | 34.77 | 32.8 | 196577.0 | 663602939.6 | 663602939.6 | 1.23 | longbridge-kline |
| 26 | 300900 | 20260615 | 32.8 | 33.01 | 33.5 | 32.3 | 145108.0 | 477665949.69 | 477665949.69 | 0.21 | longbridge-kline |
| 27 | 300900 | 20260616 | 33.98 | 32.9 | 34.4 | 32.82 | 206562.0 | 693763533.57 | 693763533.57 | -0.33 | longbridge-kline |
| 28 | 300900 | 20260617 | 32.43 | 33.85 | 34.98 | 32.32 | 247964.0 | 844117416.58 | 844117416.58 | 2.89 | longbridge-kline |
| 29 | 300900 | 20260618 | 33.25 | 35.18 | 35.54 | 32.86 | 244761.0 | 852451589.71 | 852451589.71 | 3.93 | longbridge-kline |
| 30 | 300900 | 20260622 | 34.88 | 32.8 | 35.3 | 32.2 | 260826.0 | 862341320.7 | 862341320.7 | -6.77 | longbridge-kline |
| 31 | 300900 | 20260623 | 32.11 | 31.49 | 32.48 | 31.1 | 173384.0 | 551589479.62 | 551589479.62 | -3.99 | longbridge-kline |
| 32 | 300900 | 20260624 | 31.25 | 34.29 | 34.48 | 30.01 | 336697.0 | 1102956369.69 | 1102956369.69 | 8.89 | longbridge-kline |
| 33 | 300900 | 20260625 | 34.2 | 33.21 | 35.3 | 33.0 | 197739.0 | 667908232.59 | 667908232.59 | -3.15 | longbridge-kline |
| 34 | 300900 | 20260626 | 32.61 | 36.3 | 37.3 | 32.2 | 383773.0 | 1357647892.78 | 1357647892.78 | 9.3 | longbridge-kline |
| 35 | 300900 | 20260629 | 36.31 | 37.1 | 38.2 | 35.65 | 321854.0 | 1189812635.52 | 1189812635.52 | 2.2 | longbridge-kline |
| 36 | 300900 | 20260630 | 37.64 | 38.57 | 39.5 | 37.3 | 304745.0 | 1171141697.56 | 1171141697.56 | 3.96 | longbridge-kline |
| 37 | 300900 | 20260701 | 38.35 | 38.99 | 39.82 | 37.89 | 255052.0 | 991949259.53 | 991949259.53 | 1.09 | longbridge-kline |
| 38 | 300900 | 20260702 | 38.42 | 38.18 | 40.68 | 38.07 | 220952.0 | 865832465.4 | 865832465.4 | -2.08 | longbridge-kline |
| 39 | 300900 | 20260703 | 37.7 | 41.47 | 42.3 | 37.5 | 374218.0 | 1518787911.84 | 1518787911.84 | 8.62 | longbridge-kline |
| 40 | 300900 | 20260706 | 42.41 | 40.43 | 43.86 | 40.09 | 264722.0 | 1099079759.81 | 1099079759.81 | -2.51 | longbridge-kline |
| 41 | 300900 | 20260707 | 40.39 | 38.76 | 41.88 | 38.1 | 200113.0 | 795361642.46 | 795361642.46 | -4.13 | longbridge-kline |
| 42 | 300900 | 20260708 | 39.24 | 38.46 | 40.11 | 37.86 | 165344.0 | 642912327.85 | 642912327.85 | -0.77 | longbridge-kline |
| 43 | 300900 | 20260709 | 37.95 | 39.71 | 39.81 | 36.7 | 205091.0 | 785980239.9 | 785980239.9 | 3.25 | longbridge-kline |
| 44 | 300900 | 20260710 | 39.4 | 41.23 | 46.15 | 37.72 | 535836.0 | 2275060950.74 | 2275060950.74 | 3.83 | longbridge-kline |
| 45 | 300900 | 20260713 | 40.05 | 34.32 | 40.25 | 33.33 | 401102.0 | 1438024712.86 | 1438024712.86 | -16.76 | longbridge-kline |
| 46 | 300900 | 20260714 | 34.13 | 31.43 | 34.15 | 30.0 | 316024.0 | 985052882.99 | 985052882.99 | -8.42 | longbridge-kline |
| 47 | 300900 | 20260715 | 30.74 | 29.39 | 31.58 | 29.15 | 210240.0 | 635095313.41 | 635095313.41 | -6.49 | longbridge-kline |
| 48 | 300900 | 20260716 | 28.66 | 27.61 | 29.36 | 27.32 | 171631.0 | 482945998.66 | 482945998.66 | -6.06 | longbridge-kline |
| 49 | 300900 | 20260717 | 27.35 | 24.62 | 27.5 | 24.35 | 208242.0 | 534374011.14 | 534374011.14 | -10.83 | longbridge-kline |
| 50 | 300900 | 20260720 | 25.32 | 22.65 | 25.6 | 22.03 | 197853.0 | 466803063.02 | 466803063.02 | -8.0 | longbridge-kline |
| 51 | 300900 | 20260721 | 22.87 | 23.29 | 23.31 | 19.6 | 297923.0 | 650392197.07 | 650392197.07 | 2.83 | longbridge-kline |
| 52 | 300900 | 20260722 | 22.56 | 22.7 | 23.65 | 22.49 | 195479.0 | 449243057.51 | 449243057.51 | -2.53 | longbridge-kline |
| 53 | 300900 | 20260723 | 22.7 | 22.99 | 23.57 | 22.5 | 172552.0 | 398157403.81 | 398157403.81 | 1.28 | longbridge-kline |
| 54 | 300900 | 20260724 | 22.57 | 21.77 | 23.07 | 21.77 | 163426.0 | 364009427.17 | 364009427.17 | 0 | longbridge-kline |
| 55 | 300900 | 20260727 | 21.75 | 22.83 | 22.83 | 21.37 | 148168.0 | 331514830.26 | 331514830.26 | 4.87 | longbridge-kline |
| 56 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 57 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 58 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 59 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 60 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 61 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260203 | 38.65 | 41.3 | 42.7 | 37.03 | 626688.0 | 2541261751.54 | 2541261751.54 | 8.4 | longbridge-kline |
| 2 | 300900 | 20260204 | 41.88 | 38.74 | 42.77 | 37.6 | 517067.0 | 2055268306.31 | 2055268306.31 | -6.2 | longbridge-kline |
| 3 | 300900 | 20260205 | 38.9 | 39.83 | 41.99 | 38.48 | 422595.0 | 1699567646.13 | 1699567646.13 | 2.81 | longbridge-kline |
| 4 | 300900 | 20260206 | 38.51 | 38.26 | 40.46 | 37.48 | 334024.0 | 1297565983.58 | 1297565983.58 | -3.94 | longbridge-kline |
| 5 | 300900 | 20260209 | 38.91 | 41.45 | 41.9 | 38.24 | 439806.0 | 1761901546.85 | 1761901546.85 | 8.34 | longbridge-kline |
| 6 | 300900 | 20260210 | 42.5 | 39.25 | 42.58 | 38.18 | 358305.0 | 1413187349.06 | 1413187349.06 | -5.31 | longbridge-kline |
| 7 | 300900 | 20260211 | 39.72 | 37.14 | 40.87 | 37.14 | 397627.0 | 1538209769.11 | 1538209769.11 | -5.38 | longbridge-kline |
| 8 | 300900 | 20260212 | 36.21 | 34.76 | 36.65 | 34.5 | 363839.0 | 1287556482.54 | 1287556482.54 | -6.41 | longbridge-kline |
| 9 | 300900 | 20260213 | 34.76 | 34.7 | 36.2 | 34.31 | 244771.0 | 863027286.83 | 863027286.83 | -0.17 | longbridge-kline |
| 10 | 300900 | 20260224 | 34.87 | 33.95 | 35.27 | 33.8 | 198580.0 | 683801776.28 | 683801776.28 | -2.16 | longbridge-kline |
| 11 | 300900 | 20260225 | 33.65 | 35.45 | 35.82 | 33.07 | 297753.0 | 1039390974.6 | 1039390974.6 | 4.42 | longbridge-kline |
| 12 | 300900 | 20260226 | 35.4 | 38.05 | 38.6 | 35.01 | 406601.0 | 1503971255.9 | 1503971255.9 | 7.33 | longbridge-kline |
| 13 | 300900 | 20260227 | 37.3 | 40.02 | 43.27 | 37.23 | 611340.0 | 2491864368.29 | 2491864368.29 | 5.18 | longbridge-kline |
| 14 | 300900 | 20260302 | 40.99 | 39.74 | 41.68 | 38.68 | 443096.0 | 1769982739.03 | 1769982739.03 | -0.7 | longbridge-kline |
| 15 | 300900 | 20260303 | 40.01 | 36.07 | 40.51 | 35.92 | 347535.0 | 1303634836.76 | 1303634836.76 | -9.24 | longbridge-kline |
| 16 | 300900 | 20260304 | 36.0 | 38.06 | 38.99 | 35.66 | 331067.0 | 1250485377.73 | 1250485377.73 | 5.52 | longbridge-kline |
| 17 | 300900 | 20260305 | 38.68 | 38.16 | 38.86 | 36.99 | 295269.0 | 1111453418.56 | 1111453418.56 | 0.26 | longbridge-kline |
| 18 | 300900 | 20260306 | 37.71 | 39.0 | 40.45 | 37.4 | 335342.0 | 1315749061.31 | 1315749061.31 | 2.2 | longbridge-kline |
| 19 | 300900 | 20260309 | 38.03 | 40.44 | 40.67 | 36.87 | 358961.0 | 1395011311.34 | 1395011311.34 | 3.69 | longbridge-kline |
| 20 | 300900 | 20260310 | 41.52 | 43.42 | 46.55 | 41.21 | 613495.0 | 2706502686.87 | 2706502686.87 | 7.37 | longbridge-kline |
| 21 | 300900 | 20260311 | 43.64 | 41.94 | 43.87 | 41.58 | 371268.0 | 1576486859.93 | 1576486859.93 | -3.41 | longbridge-kline |
| 22 | 300900 | 20260312 | 42.14 | 40.24 | 42.7 | 39.79 | 344338.0 | 1411193416.8 | 1411193416.8 | -4.05 | longbridge-kline |
| 23 | 300900 | 20260313 | 40.25 | 38.13 | 40.4 | 38.0 | 287690.0 | 1124383059.45 | 1124383059.45 | -5.24 | longbridge-kline |
| 24 | 300900 | 20260316 | 38.91 | 37.91 | 38.98 | 37.41 | 184613.0 | 702959196.31 | 702959196.31 | -0.58 | longbridge-kline |
| 25 | 300900 | 20260317 | 38.37 | 36.6 | 38.96 | 36.5 | 201654.0 | 756071267.46 | 756071267.46 | -3.46 | longbridge-kline |
| 26 | 300900 | 20260318 | 37.52 | 41.59 | 41.93 | 36.51 | 527208.0 | 2092217049.87 | 2092217049.87 | 13.63 | longbridge-kline |
| 27 | 300900 | 20260319 | 40.01 | 41.92 | 42.75 | 40.01 | 397085.0 | 1655891135.8 | 1655891135.8 | 0.79 | longbridge-kline |
| 28 | 300900 | 20260320 | 41.92 | 39.01 | 42.0 | 38.91 | 318338.0 | 1289236604.89 | 1289236604.89 | -6.94 | longbridge-kline |
| 29 | 300900 | 20260323 | 38.75 | 37.21 | 41.39 | 36.81 | 350997.0 | 1360636098.7 | 1360636098.7 | -4.61 | longbridge-kline |
| 30 | 300900 | 20260324 | 38.02 | 35.08 | 38.89 | 33.1 | 499643.0 | 1782515606.32 | 1782515606.32 | -5.72 | longbridge-kline |
| 31 | 300900 | 20260325 | 35.46 | 33.56 | 36.34 | 32.81 | 515440.0 | 1761337943.06 | 1761337943.06 | -4.33 | longbridge-kline |
| 32 | 300900 | 20260326 | 33.79 | 32.54 | 33.94 | 31.9 | 324508.0 | 1054989772.63 | 1054989772.63 | -3.04 | longbridge-kline |
| 33 | 300900 | 20260327 | 31.45 | 31.8 | 32.38 | 30.85 | 242621.0 | 767992756.86 | 767992756.86 | -2.27 | longbridge-kline |
| 34 | 300900 | 20260330 | 31.21 | 38.16 | 38.16 | 31.21 | 587709.0 | 2056536757.76 | 2056536757.76 | 20.0 | longbridge-kline |
| 35 | 300900 | 20260331 | 39.54 | 38.6 | 40.22 | 38.0 | 625549.0 | 2449022237.27 | 2449022237.27 | 1.15 | longbridge-kline |
| 36 | 300900 | 20260401 | 39.35 | 40.05 | 41.6 | 39.06 | 485025.0 | 1950272925.48 | 1950272925.48 | 3.76 | longbridge-kline |
| 37 | 300900 | 20260402 | 39.96 | 40.2 | 40.79 | 38.61 | 378453.0 | 1502657043.08 | 1502657043.08 | 0.37 | longbridge-kline |
| 38 | 300900 | 20260403 | 40.0 | 37.11 | 40.38 | 35.51 | 388761.0 | 1476557470.24 | 1476557470.24 | -7.69 | longbridge-kline |
| 39 | 300900 | 20260407 | 37.37 | 35.13 | 37.5 | 34.8 | 303431.0 | 1079977962.42 | 1079977962.42 | -5.34 | longbridge-kline |
| 40 | 300900 | 20260408 | 36.6 | 39.0 | 39.5 | 36.4 | 382500.0 | 1467223680.4 | 1467223680.4 | 11.02 | longbridge-kline |
| 41 | 300900 | 20260409 | 38.01 | 38.32 | 39.2 | 37.5 | 278601.0 | 1068375369.55 | 1068375369.55 | -1.74 | longbridge-kline |
| 42 | 300900 | 20260410 | 38.59 | 37.72 | 40.18 | 37.71 | 285307.0 | 1103535260.18 | 1103535260.18 | -1.57 | longbridge-kline |
| 43 | 300900 | 20260413 | 37.17 | 38.24 | 38.65 | 36.6 | 223213.0 | 845159158.65 | 845159158.65 | 1.38 | longbridge-kline |
| 44 | 300900 | 20260414 | 38.56 | 39.93 | 40.58 | 37.36 | 458312.0 | 1792802448.96 | 1792802448.96 | 4.42 | longbridge-kline |
| 45 | 300900 | 20260415 | 40.67 | 41.4 | 45.3 | 40.38 | 641174.0 | 2738899515.58 | 2738899515.58 | 3.68 | longbridge-kline |
| 46 | 300900 | 20260416 | 40.57 | 42.81 | 44.08 | 40.06 | 424295.0 | 1787052734.0 | 1787052734.0 | 3.41 | longbridge-kline |
| 47 | 300900 | 20260417 | 42.87 | 45.01 | 45.5 | 41.8 | 599503.0 | 2651655283.22 | 2651655283.22 | 5.14 | longbridge-kline |
| 48 | 300900 | 20260420 | 44.93 | 50.2 | 52.0 | 44.5 | 720681.0 | 3537232641.18 | 3537232641.18 | 11.53 | longbridge-kline |
| 49 | 300900 | 20260421 | 51.01 | 50.5 | 51.8 | 49.59 | 537965.0 | 2712946847.06 | 2712946847.06 | 0.6 | longbridge-kline |
| 50 | 300900 | 20260422 | 47.7 | 47.88 | 49.96 | 47.24 | 537967.0 | 2592655779.33 | 2592655779.33 | -5.19 | longbridge-kline |
| 51 | 300900 | 20260423 | 47.5 | 45.76 | 47.81 | 44.82 | 448655.0 | 2071640557.7 | 2071640557.7 | -4.43 | longbridge-kline |
| 52 | 300900 | 20260424 | 45.22 | 43.02 | 45.97 | 41.95 | 393208.0 | 1706709098.28 | 1706709098.28 | -5.99 | longbridge-kline |
| 53 | 300900 | 20260427 | 42.49 | 42.47 | 43.31 | 41.9 | 251256.0 | 1067107169.45 | 1067107169.45 | -1.28 | longbridge-kline |
| 54 | 300900 | 20260428 | 42.24 | 41.49 | 43.3 | 40.91 | 294082.0 | 1232366217.81 | 1232366217.81 | -2.31 | longbridge-kline |
| 55 | 300900 | 20260429 | 41.58 | 42.68 | 43.5 | 41.35 | 307940.0 | 1320452998.71 | 1320452998.71 | 2.87 | longbridge-kline |
| 56 | 300900 | 20260430 | 42.68 | 44.45 | 45.54 | 42.0 | 430824.0 | 1905201714.53 | 1905201714.53 | 4.15 | longbridge-kline |
| 57 | 300900 | 20260506 | 44.0 | 45.41 | 46.09 | 43.97 | 400303.0 | 1813659294.59 | 1813659294.59 | 2.16 | longbridge-kline |
| 58 | 300900 | 20260507 | 45.12 | 44.87 | 45.69 | 43.6 | 371547.0 | 1653564880.53 | 1653564880.53 | -1.19 | longbridge-kline |
| 59 | 300900 | 20260508 | 45.85 | 48.3 | 49.3 | 45.39 | 538089.0 | 2549131178.13 | 2549131178.13 | 7.64 | longbridge-kline |
| 60 | 300900 | 20260511 | 48.0 | 49.2 | 50.3 | 47.57 | 457552.0 | 2249304279.64 | 2249304279.64 | 1.86 | longbridge-kline |
| 61 | 300900 | 20260512 | 48.43 | 47.42 | 49.18 | 45.95 | 380071.0 | 1796739986.59 | 1796739986.59 | -3.62 | longbridge-kline |
| 62 | 300900 | 20260513 | 47.01 | 48.3 | 48.89 | 46.3 | 316050.0 | 1509137283.38 | 1509137283.38 | 1.86 | longbridge-kline |
| 63 | 300900 | 20260514 | 51.0 | 45.9 | 51.01 | 45.88 | 501605.0 | 2433657225.17 | 2433657225.17 | -4.97 | longbridge-kline |
| 64 | 300900 | 20260515 | 45.39 | 42.85 | 45.98 | 42.36 | 376600.0 | 1631763673.71 | 1631763673.71 | -6.64 | longbridge-kline |
| 65 | 300900 | 20260518 | 42.67 | 42.56 | 44.6 | 41.88 | 292779.0 | 1265452965.35 | 1265452965.35 | -0.68 | longbridge-kline |
| 66 | 300900 | 20260519 | 41.82 | 41.36 | 42.35 | 40.3 | 249814.0 | 1024793997.72 | 1024793997.72 | -2.82 | longbridge-kline |
| 67 | 300900 | 20260520 | 40.56 | 40.9 | 41.4 | 39.86 | 215307.0 | 874573201.1 | 874573201.1 | -1.11 | longbridge-kline |
| 68 | 300900 | 20260521 | 41.14 | 38.5 | 41.94 | 38.32 | 262704.0 | 1060216935.6 | 1060216935.6 | -5.87 | longbridge-kline |
| 69 | 300900 | 20260522 | 38.67 | 40.04 | 41.0 | 37.88 | 207728.0 | 825625925.71 | 825625925.71 | 4.0 | longbridge-kline |
| 70 | 300900 | 20260525 | 40.79 | 38.46 | 40.79 | 37.9 | 215969.0 | 837010501.45 | 837010501.45 | -3.95 | longbridge-kline |
| 71 | 300900 | 20260526 | 38.0 | 37.47 | 38.29 | 36.34 | 187215.0 | 691314176.51 | 691314176.51 | -2.57 | longbridge-kline |
| 72 | 300900 | 20260527 | 38.1 | 37.07 | 38.54 | 36.37 | 222915.0 | 834698807.78 | 834698807.78 | -1.07 | longbridge-kline |
| 73 | 300900 | 20260528 | 37.46 | 39.12 | 39.48 | 37.07 | 264366.0 | 1011001145.34 | 1011001145.34 | 5.53 | longbridge-kline |
| 74 | 300900 | 20260529 | 38.2 | 35.27 | 38.4 | 34.8 | 271916.0 | 989956474.74 | 989956474.74 | -9.84 | longbridge-kline |
| 75 | 300900 | 20260601 | 35.11 | 34.18 | 35.47 | 33.9 | 163960.0 | 568077334.88 | 568077334.88 | -3.09 | longbridge-kline |
| 76 | 300900 | 20260602 | 34.4 | 34.3 | 34.68 | 32.47 | 182624.0 | 615154129.69 | 615154129.69 | 0.35 | longbridge-kline |
| 77 | 300900 | 20260603 | 34.0 | 35.1 | 36.36 | 33.7 | 184140.0 | 647947327.65 | 647947327.65 | 2.33 | longbridge-kline |
| 78 | 300900 | 20260604 | 34.41 | 34.96 | 35.26 | 34.08 | 133118.0 | 460041171.97 | 460041171.97 | -0.4 | longbridge-kline |
| 79 | 300900 | 20260605 | 35.5 | 35.71 | 36.84 | 34.65 | 244711.0 | 876777379.86 | 876777379.86 | 2.15 | longbridge-kline |
| 80 | 300900 | 20260608 | 33.46 | 33.16 | 35.8 | 33.09 | 168388.0 | 574279898.48 | 574279898.48 | -7.14 | longbridge-kline |
| 81 | 300900 | 20260609 | 33.57 | 34.44 | 34.71 | 32.21 | 183995.0 | 612759872.09 | 612759872.09 | 3.86 | longbridge-kline |
| 82 | 300900 | 20260610 | 34.01 | 32.89 | 34.88 | 32.39 | 139278.0 | 463784119.43 | 463784119.43 | -4.5 | longbridge-kline |
| 83 | 300900 | 20260611 | 32.62 | 32.54 | 33.42 | 31.92 | 111839.0 | 364868721.28 | 364868721.28 | -1.06 | longbridge-kline |
| 84 | 300900 | 20260612 | 33.18 | 32.94 | 34.77 | 32.8 | 196577.0 | 663602939.6 | 663602939.6 | 1.23 | longbridge-kline |
| 85 | 300900 | 20260615 | 32.8 | 33.01 | 33.5 | 32.3 | 145108.0 | 477665949.69 | 477665949.69 | 0.21 | longbridge-kline |
| 86 | 300900 | 20260616 | 33.98 | 32.9 | 34.4 | 32.82 | 206562.0 | 693763533.57 | 693763533.57 | -0.33 | longbridge-kline |
| 87 | 300900 | 20260617 | 32.43 | 33.85 | 34.98 | 32.32 | 247964.0 | 844117416.58 | 844117416.58 | 2.89 | longbridge-kline |
| 88 | 300900 | 20260618 | 33.25 | 35.18 | 35.54 | 32.86 | 244761.0 | 852451589.71 | 852451589.71 | 3.93 | longbridge-kline |
| 89 | 300900 | 20260622 | 34.88 | 32.8 | 35.3 | 32.2 | 260826.0 | 862341320.7 | 862341320.7 | -6.77 | longbridge-kline |
| 90 | 300900 | 20260623 | 32.11 | 31.49 | 32.48 | 31.1 | 173384.0 | 551589479.62 | 551589479.62 | -3.99 | longbridge-kline |
| 91 | 300900 | 20260624 | 31.25 | 34.29 | 34.48 | 30.01 | 336697.0 | 1102956369.69 | 1102956369.69 | 8.89 | longbridge-kline |
| 92 | 300900 | 20260625 | 34.2 | 33.21 | 35.3 | 33.0 | 197739.0 | 667908232.59 | 667908232.59 | -3.15 | longbridge-kline |
| 93 | 300900 | 20260626 | 32.61 | 36.3 | 37.3 | 32.2 | 383773.0 | 1357647892.78 | 1357647892.78 | 9.3 | longbridge-kline |
| 94 | 300900 | 20260629 | 36.31 | 37.1 | 38.2 | 35.65 | 321854.0 | 1189812635.52 | 1189812635.52 | 2.2 | longbridge-kline |
| 95 | 300900 | 20260630 | 37.64 | 38.57 | 39.5 | 37.3 | 304745.0 | 1171141697.56 | 1171141697.56 | 3.96 | longbridge-kline |
| 96 | 300900 | 20260701 | 38.35 | 38.99 | 39.82 | 37.89 | 255052.0 | 991949259.53 | 991949259.53 | 1.09 | longbridge-kline |
| 97 | 300900 | 20260702 | 38.42 | 38.18 | 40.68 | 38.07 | 220952.0 | 865832465.4 | 865832465.4 | -2.08 | longbridge-kline |
| 98 | 300900 | 20260703 | 37.7 | 41.47 | 42.3 | 37.5 | 374218.0 | 1518787911.84 | 1518787911.84 | 8.62 | longbridge-kline |
| 99 | 300900 | 20260706 | 42.41 | 40.43 | 43.86 | 40.09 | 264722.0 | 1099079759.81 | 1099079759.81 | -2.51 | longbridge-kline |
| 100 | 300900 | 20260707 | 40.39 | 38.76 | 41.88 | 38.1 | 200113.0 | 795361642.46 | 795361642.46 | -4.13 | longbridge-kline |
| 101 | 300900 | 20260708 | 39.24 | 38.46 | 40.11 | 37.86 | 165344.0 | 642912327.85 | 642912327.85 | -0.77 | longbridge-kline |
| 102 | 300900 | 20260709 | 37.95 | 39.71 | 39.81 | 36.7 | 205091.0 | 785980239.9 | 785980239.9 | 3.25 | longbridge-kline |
| 103 | 300900 | 20260710 | 39.4 | 41.23 | 46.15 | 37.72 | 535836.0 | 2275060950.74 | 2275060950.74 | 3.83 | longbridge-kline |
| 104 | 300900 | 20260713 | 40.05 | 34.32 | 40.25 | 33.33 | 401102.0 | 1438024712.86 | 1438024712.86 | -16.76 | longbridge-kline |
| 105 | 300900 | 20260714 | 34.13 | 31.43 | 34.15 | 30.0 | 316024.0 | 985052882.99 | 985052882.99 | -8.42 | longbridge-kline |
| 106 | 300900 | 20260715 | 30.74 | 29.39 | 31.58 | 29.15 | 210240.0 | 635095313.41 | 635095313.41 | -6.49 | longbridge-kline |
| 107 | 300900 | 20260716 | 28.66 | 27.61 | 29.36 | 27.32 | 171631.0 | 482945998.66 | 482945998.66 | -6.06 | longbridge-kline |
| 108 | 300900 | 20260717 | 27.35 | 24.62 | 27.5 | 24.35 | 208242.0 | 534374011.14 | 534374011.14 | -10.83 | longbridge-kline |
| 109 | 300900 | 20260720 | 25.32 | 22.65 | 25.6 | 22.03 | 197853.0 | 466803063.02 | 466803063.02 | -8.0 | longbridge-kline |
| 110 | 300900 | 20260721 | 22.87 | 23.29 | 23.31 | 19.6 | 297923.0 | 650392197.07 | 650392197.07 | 2.83 | longbridge-kline |
| 111 | 300900 | 20260722 | 22.56 | 22.7 | 23.65 | 22.49 | 195479.0 | 449243057.51 | 449243057.51 | -2.53 | longbridge-kline |
| 112 | 300900 | 20260723 | 22.7 | 22.99 | 23.57 | 22.5 | 172552.0 | 398157403.81 | 398157403.81 | 1.28 | longbridge-kline |
| 113 | 300900 | 20260724 | 22.57 | 21.77 | 23.07 | 21.77 | 163426.0 | 364009427.17 | 364009427.17 | 0 | longbridge-kline |
| 114 | 300900 | 20260727 | 21.75 | 22.83 | 22.83 | 21.37 | 148168.0 | 331514830.26 | 331514830.26 | 4.87 | longbridge-kline |
| 115 | 300900 | 20260728 | 22.77 | 22.03 | 23.04 | 21.9 | 123299.0 | 276048046.26 | 276048046.26 | -3.5 | longbridge-kline |
| 116 | 300900 | 20260729 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | longbridge-kline |
| 117 | 300900 | 20260730 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | longbridge-kline |
| 118 | 300900 | 20260731 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | longbridge-kline |
| 119 | 300900 | 20260803 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | longbridge-kline |
| 120 | 300900 | 20260804 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `market` | SZ |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:52 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 2026-08-04 09:30 | 22.73 | 22.12 | 22.73 | 22.11 | 5637.0 | 12654287.0 | 12654287.0 | -0.72 | longbridge-kline |
| 2 | 300900 | 2026-08-04 09:31 | 22.22 | 22.2 | 22.26 | 22.11 | 2776.0 | 6161371.0 | 6161371.0 | 0.36 | longbridge-kline |
| 3 | 300900 | 2026-08-04 09:32 | 22.2 | 22.11 | 22.27 | 22.11 | 1390.0 | 3085698.0 | 3085698.0 | -0.41 | longbridge-kline |
| 4 | 300900 | 2026-08-04 09:33 | 22.13 | 22.23 | 22.24 | 22.12 | 1877.0 | 4165458.0 | 4165458.0 | 0.54 | longbridge-kline |
| 5 | 300900 | 2026-08-04 09:34 | 22.23 | 22.14 | 22.24 | 22.12 | 1469.0 | 3255162.0 | 3255162.0 | -0.4 | longbridge-kline |
| 6 | 300900 | 2026-08-04 09:35 | 22.15 | 22.25 | 22.25 | 22.14 | 1748.0 | 3876215.0 | 3876215.0 | 0.5 | longbridge-kline |
| 7 | 300900 | 2026-08-04 09:36 | 22.26 | 22.36 | 22.36 | 22.26 | 1086.0 | 2423238.0 | 2423238.0 | 0.49 | longbridge-kline |
| 8 | 300900 | 2026-08-04 09:37 | 22.36 | 22.49 | 22.49 | 22.36 | 2243.0 | 5031890.0 | 5031890.0 | 0.58 | longbridge-kline |
| 9 | 300900 | 2026-08-04 09:38 | 22.47 | 22.61 | 22.61 | 22.47 | 2366.0 | 5328548.0 | 5328548.0 | 0.53 | longbridge-kline |
| 10 | 300900 | 2026-08-04 09:39 | 22.6 | 22.59 | 22.65 | 22.54 | 1969.0 | 4450230.0 | 4450230.0 | -0.09 | longbridge-kline |
| 11 | 300900 | 2026-08-04 09:40 | 22.59 | 22.54 | 22.63 | 22.53 | 1522.0 | 3436824.0 | 3436824.0 | -0.22 | longbridge-kline |
| 12 | 300900 | 2026-08-04 09:41 | 22.53 | 22.6 | 22.72 | 22.53 | 2122.0 | 4809667.0 | 4809667.0 | 0.27 | longbridge-kline |
| 13 | 300900 | 2026-08-04 09:42 | 22.64 | 22.69 | 22.7 | 22.56 | 1498.0 | 3393397.0 | 3393397.0 | 0.4 | longbridge-kline |
| 14 | 300900 | 2026-08-04 09:43 | 22.72 | 22.85 | 22.85 | 22.72 | 3905.0 | 8904643.0 | 8904643.0 | 0.71 | longbridge-kline |
| 15 | 300900 | 2026-08-04 09:44 | 22.85 | 22.81 | 22.9 | 22.78 | 2804.0 | 6407580.0 | 6407580.0 | -0.18 | longbridge-kline |
| 16 | 300900 | 2026-08-04 09:45 | 22.83 | 22.96 | 22.98 | 22.82 | 2074.0 | 4748621.0 | 4748621.0 | 0.66 | longbridge-kline |
| 17 | 300900 | 2026-08-04 09:46 | 22.95 | 22.99 | 22.99 | 22.91 | 2594.0 | 5953570.0 | 5953570.0 | 0.13 | longbridge-kline |
| 18 | 300900 | 2026-08-04 09:47 | 23.0 | 23.0 | 23.04 | 22.98 | 2042.0 | 4699506.0 | 4699506.0 | 0.04 | longbridge-kline |
| 19 | 300900 | 2026-08-04 09:48 | 23.03 | 23.07 | 23.07 | 23.0 | 1755.0 | 4040621.0 | 4040621.0 | 0.3 | longbridge-kline |
| 20 | 300900 | 2026-08-04 09:49 | 23.08 | 23.14 | 23.14 | 23.08 | 2341.0 | 5409693.0 | 5409693.0 | 0.3 | longbridge-kline |
| 21 | 300900 | 2026-08-04 09:50 | 23.13 | 23.2 | 23.21 | 23.13 | 2169.0 | 5028610.0 | 5028610.0 | 0.26 | longbridge-kline |
| 22 | 300900 | 2026-08-04 09:51 | 23.19 | 23.06 | 23.19 | 23.0 | 2228.0 | 5152470.0 | 5152470.0 | -0.6 | longbridge-kline |
| 23 | 300900 | 2026-08-04 09:52 | 23.06 | 22.96 | 23.08 | 22.96 | 2120.0 | 4886507.0 | 4886507.0 | -0.43 | longbridge-kline |
| 24 | 300900 | 2026-08-04 09:53 | 22.96 | 23.1 | 23.11 | 22.96 | 1604.0 | 3700057.0 | 3700057.0 | 0.61 | longbridge-kline |
| 25 | 300900 | 2026-08-04 09:54 | 23.09 | 23.21 | 23.21 | 23.09 | 2372.0 | 5494599.0 | 5494599.0 | 0.48 | longbridge-kline |
| 26 | 300900 | 2026-08-04 09:55 | 23.2 | 23.09 | 23.2 | 23.09 | 1340.0 | 3100836.0 | 3100836.0 | -0.52 | longbridge-kline |
| 27 | 300900 | 2026-08-04 09:56 | 23.1 | 23.16 | 23.16 | 23.06 | 932.0 | 2153575.0 | 2153575.0 | 0.3 | longbridge-kline |
| 28 | 300900 | 2026-08-04 09:57 | 23.16 | 23.12 | 23.17 | 23.09 | 1031.0 | 2385045.0 | 2385045.0 | -0.17 | longbridge-kline |
| 29 | 300900 | 2026-08-04 09:58 | 23.14 | 23.08 | 23.16 | 23.08 | 748.0 | 1730665.0 | 1730665.0 | -0.17 | longbridge-kline |
| 30 | 300900 | 2026-08-04 09:59 | 23.08 | 23.05 | 23.08 | 23.03 | 1521.0 | 3505898.0 | 3505898.0 | -0.13 | longbridge-kline |
| 31 | 300900 | 2026-08-04 10:00 | 23.05 | 23.02 | 23.09 | 23.0 | 1978.0 | 4560632.0 | 4560632.0 | -0.13 | longbridge-kline |
| 32 | 300900 | 2026-08-04 10:01 | 23.03 | 22.9 | 23.03 | 22.9 | 1954.0 | 4494013.0 | 4494013.0 | -0.52 | longbridge-kline |
| 33 | 300900 | 2026-08-04 10:02 | 22.91 | 22.88 | 22.92 | 22.85 | 1593.0 | 3646480.0 | 3646480.0 | -0.09 | longbridge-kline |
| 34 | 300900 | 2026-08-04 10:03 | 22.88 | 23.0 | 23.0 | 22.88 | 1607.0 | 3686429.0 | 3686429.0 | 0.52 | longbridge-kline |
| 35 | 300900 | 2026-08-04 10:04 | 22.97 | 22.97 | 22.98 | 22.95 | 378.0 | 867972.0 | 867972.0 | -0.13 | longbridge-kline |
| 36 | 300900 | 2026-08-04 10:05 | 22.99 | 22.98 | 22.99 | 22.88 | 900.0 | 2062120.0 | 2062120.0 | 0.04 | longbridge-kline |
| 37 | 300900 | 2026-08-04 10:06 | 22.98 | 23.07 | 23.08 | 22.96 | 1177.0 | 2709359.0 | 2709359.0 | 0.39 | longbridge-kline |
| 38 | 300900 | 2026-08-04 10:07 | 23.07 | 23.07 | 23.1 | 23.06 | 903.0 | 2083395.0 | 2083395.0 | 0.0 | longbridge-kline |
| 39 | 300900 | 2026-08-04 10:08 | 23.05 | 22.98 | 23.06 | 22.98 | 293.0 | 674499.0 | 674499.0 | -0.39 | longbridge-kline |
| 40 | 300900 | 2026-08-04 10:09 | 22.98 | 22.94 | 22.98 | 22.94 | 412.0 | 945895.0 | 945895.0 | -0.17 | longbridge-kline |
| 41 | 300900 | 2026-08-04 10:10 | 22.95 | 22.92 | 23.0 | 22.92 | 523.0 | 1200366.0 | 1200366.0 | -0.09 | longbridge-kline |
| 42 | 300900 | 2026-08-04 10:11 | 22.93 | 23.0 | 23.0 | 22.91 | 731.0 | 1678365.0 | 1678365.0 | 0.35 | longbridge-kline |
| 43 | 300900 | 2026-08-04 10:12 | 23.04 | 23.06 | 23.07 | 22.98 | 2950.0 | 6799812.0 | 6799812.0 | 0.26 | longbridge-kline |
| 44 | 300900 | 2026-08-04 10:13 | 23.06 | 23.0 | 23.07 | 23.0 | 849.0 | 1956184.0 | 1956184.0 | -0.26 | longbridge-kline |
| 45 | 300900 | 2026-08-04 10:14 | 23.01 | 23.0 | 23.02 | 22.96 | 512.0 | 1178207.0 | 1178207.0 | 0.0 | longbridge-kline |
| 46 | 300900 | 2026-08-04 10:15 | 22.97 | 23.04 | 23.04 | 22.97 | 241.0 | 554223.0 | 554223.0 | 0.17 | longbridge-kline |
| 47 | 300900 | 2026-08-04 10:16 | 23.04 | 23.02 | 23.05 | 22.98 | 300.0 | 690111.0 | 690111.0 | -0.09 | longbridge-kline |
| 48 | 300900 | 2026-08-04 10:17 | 23.02 | 23.02 | 23.02 | 22.96 | 351.0 | 807021.0 | 807021.0 | 0.0 | longbridge-kline |
| 49 | 300900 | 2026-08-04 10:18 | 23.02 | 23.0 | 23.03 | 23.0 | 273.0 | 628210.0 | 628210.0 | -0.09 | longbridge-kline |
| 50 | 300900 | 2026-08-04 10:19 | 22.99 | 23.02 | 23.02 | 22.98 | 329.0 | 757162.0 | 757162.0 | 0.09 | longbridge-kline |
| 51 | 300900 | 2026-08-04 10:20 | 23.02 | 23.0 | 23.05 | 22.99 | 623.0 | 1433879.0 | 1433879.0 | -0.09 | longbridge-kline |
| 52 | 300900 | 2026-08-04 10:21 | 23.01 | 23.11 | 23.11 | 23.01 | 785.0 | 1810733.0 | 1810733.0 | 0.48 | longbridge-kline |
| 53 | 300900 | 2026-08-04 10:22 | 23.09 | 23.13 | 23.14 | 23.09 | 523.0 | 1209179.0 | 1209179.0 | 0.09 | longbridge-kline |
| 54 | 300900 | 2026-08-04 10:23 | 23.13 | 23.17 | 23.17 | 23.12 | 1258.0 | 2912835.0 | 2912835.0 | 0.17 | longbridge-kline |
| 55 | 300900 | 2026-08-04 10:24 | 23.18 | 23.13 | 23.18 | 23.12 | 1070.0 | 2478886.0 | 2478886.0 | -0.17 | longbridge-kline |
| 56 | 300900 | 2026-08-04 10:25 | 23.13 | 23.24 | 23.25 | 23.13 | 3809.0 | 8846073.0 | 8846073.0 | 0.48 | longbridge-kline |
| 57 | 300900 | 2026-08-04 10:26 | 23.27 | 23.19 | 23.27 | 23.18 | 830.0 | 1927344.0 | 1927344.0 | -0.22 | longbridge-kline |
| 58 | 300900 | 2026-08-04 10:27 | 23.19 | 23.19 | 23.24 | 23.19 | 553.0 | 1283906.0 | 1283906.0 | 0.0 | longbridge-kline |
| 59 | 300900 | 2026-08-04 10:28 | 23.19 | 23.18 | 23.21 | 23.18 | 414.0 | 960344.0 | 960344.0 | -0.04 | longbridge-kline |
| 60 | 300900 | 2026-08-04 10:29 | 23.18 | 23.16 | 23.18 | 23.15 | 384.0 | 889802.0 | 889802.0 | -0.09 | longbridge-kline |
| 61 | 300900 | 2026-08-04 10:30 | 23.15 | 23.23 | 23.23 | 23.12 | 487.0 | 1129775.0 | 1129775.0 | 0.3 | longbridge-kline |
| 62 | 300900 | 2026-08-04 10:31 | 23.23 | 23.14 | 23.23 | 23.14 | 786.0 | 1820720.0 | 1820720.0 | -0.39 | longbridge-kline |
| 63 | 300900 | 2026-08-04 10:32 | 23.15 | 23.13 | 23.16 | 23.12 | 295.0 | 682628.0 | 682628.0 | -0.04 | longbridge-kline |
| 64 | 300900 | 2026-08-04 10:33 | 23.13 | 23.12 | 23.13 | 23.1 | 264.0 | 610409.0 | 610409.0 | -0.04 | longbridge-kline |
| 65 | 300900 | 2026-08-04 10:34 | 23.11 | 23.15 | 23.17 | 23.11 | 721.0 | 1668653.0 | 1668653.0 | 0.13 | longbridge-kline |
| 66 | 300900 | 2026-08-04 10:35 | 23.15 | 23.14 | 23.18 | 23.14 | 130.0 | 300958.0 | 300958.0 | -0.04 | longbridge-kline |
| 67 | 300900 | 2026-08-04 10:36 | 23.16 | 23.07 | 23.16 | 23.06 | 1588.0 | 3670702.0 | 3670702.0 | -0.3 | longbridge-kline |
| 68 | 300900 | 2026-08-04 10:37 | 23.08 | 23.02 | 23.08 | 23.01 | 943.0 | 2172819.0 | 2172819.0 | -0.22 | longbridge-kline |
| 69 | 300900 | 2026-08-04 10:38 | 23.08 | 23.04 | 23.08 | 23.01 | 933.0 | 2150289.0 | 2150289.0 | 0.09 | longbridge-kline |
| 70 | 300900 | 2026-08-04 10:39 | 23.06 | 22.99 | 23.07 | 22.98 | 678.0 | 1559722.0 | 1559722.0 | -0.22 | longbridge-kline |
| 71 | 300900 | 2026-08-04 10:40 | 23.02 | 23.04 | 23.05 | 22.97 | 1096.0 | 2522979.0 | 2522979.0 | 0.22 | longbridge-kline |
| 72 | 300900 | 2026-08-04 10:41 | 23.03 | 23.01 | 23.04 | 22.98 | 776.0 | 1786565.0 | 1786565.0 | -0.13 | longbridge-kline |
| 73 | 300900 | 2026-08-04 10:42 | 23.0 | 23.0 | 23.0 | 22.95 | 1198.0 | 2754118.0 | 2754118.0 | -0.04 | longbridge-kline |
| 74 | 300900 | 2026-08-04 10:43 | 22.98 | 23.0 | 23.0 | 22.97 | 892.0 | 2050283.0 | 2050283.0 | 0.0 | longbridge-kline |
| 75 | 300900 | 2026-08-04 10:44 | 22.98 | 22.94 | 22.98 | 22.94 | 1066.0 | 2447007.0 | 2447007.0 | -0.26 | longbridge-kline |
| 76 | 300900 | 2026-08-04 10:45 | 22.99 | 23.0 | 23.04 | 22.97 | 1313.0 | 3019342.0 | 3019342.0 | 0.26 | longbridge-kline |
| 77 | 300900 | 2026-08-04 10:46 | 22.99 | 22.99 | 23.01 | 22.97 | 237.0 | 544907.0 | 544907.0 | -0.04 | longbridge-kline |
| 78 | 300900 | 2026-08-04 10:47 | 22.99 | 22.99 | 23.03 | 22.99 | 2405.0 | 5534816.0 | 5534816.0 | 0.0 | longbridge-kline |
| 79 | 300900 | 2026-08-04 10:48 | 22.99 | 22.99 | 23.0 | 22.97 | 356.0 | 818212.0 | 818212.0 | 0.0 | longbridge-kline |
| 80 | 300900 | 2026-08-04 10:49 | 22.99 | 23.01 | 23.01 | 22.99 | 992.0 | 2281650.0 | 2281650.0 | 0.09 | longbridge-kline |
| 81 | 300900 | 2026-08-04 10:50 | 23.0 | 23.04 | 23.04 | 23.0 | 607.0 | 1396870.0 | 1396870.0 | 0.13 | longbridge-kline |
| 82 | 300900 | 2026-08-04 10:51 | 23.03 | 23.02 | 23.04 | 23.02 | 322.0 | 741597.0 | 741597.0 | -0.09 | longbridge-kline |
| 83 | 300900 | 2026-08-04 10:52 | 23.01 | 23.0 | 23.04 | 23.0 | 283.0 | 651321.0 | 651321.0 | -0.09 | longbridge-kline |
| 84 | 300900 | 2026-08-04 10:53 | 22.99 | 23.05 | 23.05 | 22.99 | 218.0 | 501697.0 | 501697.0 | 0.22 | longbridge-kline |
| 85 | 300900 | 2026-08-04 10:54 | 23.02 | 22.98 | 23.03 | 22.95 | 637.0 | 1463735.0 | 1463735.0 | -0.3 | longbridge-kline |
| 86 | 300900 | 2026-08-04 10:55 | 22.98 | 22.99 | 23.02 | 22.97 | 309.0 | 710366.0 | 710366.0 | 0.04 | longbridge-kline |
| 87 | 300900 | 2026-08-04 10:56 | 22.99 | 23.01 | 23.03 | 22.99 | 143.0 | 328941.0 | 328941.0 | 0.09 | longbridge-kline |
| 88 | 300900 | 2026-08-04 10:57 | 23.01 | 23.03 | 23.03 | 23.01 | 65.0 | 149680.0 | 149680.0 | 0.09 | longbridge-kline |
| 89 | 300900 | 2026-08-04 10:58 | 23.02 | 22.99 | 23.02 | 22.99 | 223.0 | 513036.0 | 513036.0 | -0.17 | longbridge-kline |
| 90 | 300900 | 2026-08-04 10:59 | 22.99 | 22.98 | 22.99 | 22.98 | 71.0 | 163190.0 | 163190.0 | -0.04 | longbridge-kline |
| 91 | 300900 | 2026-08-04 11:00 | 22.98 | 22.98 | 22.99 | 22.97 | 147.0 | 337765.0 | 337765.0 | 0.0 | longbridge-kline |
| 92 | 300900 | 2026-08-04 11:01 | 22.97 | 23.0 | 23.01 | 22.97 | 351.0 | 807137.0 | 807137.0 | 0.09 | longbridge-kline |
| 93 | 300900 | 2026-08-04 11:02 | 23.0 | 22.99 | 23.0 | 22.99 | 95.0 | 218442.0 | 218442.0 | -0.04 | longbridge-kline |
| 94 | 300900 | 2026-08-04 11:03 | 22.99 | 23.02 | 23.02 | 22.99 | 233.0 | 536077.0 | 536077.0 | 0.13 | longbridge-kline |
| 95 | 300900 | 2026-08-04 11:04 | 23.02 | 23.02 | 23.04 | 23.02 | 106.0 | 244090.0 | 244090.0 | 0.0 | longbridge-kline |
| 96 | 300900 | 2026-08-04 11:05 | 23.03 | 23.07 | 23.09 | 23.03 | 297.0 | 685174.0 | 685174.0 | 0.22 | longbridge-kline |
| 97 | 300900 | 2026-08-04 11:06 | 23.07 | 23.05 | 23.07 | 23.05 | 170.0 | 391909.0 | 391909.0 | -0.09 | longbridge-kline |
| 98 | 300900 | 2026-08-04 11:07 | 23.06 | 23.11 | 23.11 | 23.05 | 166.0 | 383236.0 | 383236.0 | 0.26 | longbridge-kline |
| 99 | 300900 | 2026-08-04 11:08 | 23.11 | 23.13 | 23.14 | 23.11 | 262.0 | 605941.0 | 605941.0 | 0.09 | longbridge-kline |
| 100 | 300900 | 2026-08-04 11:09 | 23.12 | 23.13 | 23.13 | 23.11 | 232.0 | 536340.0 | 536340.0 | 0.0 | longbridge-kline |
| 101 | 300900 | 2026-08-04 11:10 | 23.13 | 23.13 | 23.15 | 23.13 | 199.0 | 460297.0 | 460297.0 | 0.0 | longbridge-kline |
| 102 | 300900 | 2026-08-04 11:11 | 23.13 | 23.11 | 23.14 | 23.11 | 193.0 | 446297.0 | 446297.0 | -0.09 | longbridge-kline |
| 103 | 300900 | 2026-08-04 11:12 | 23.11 | 23.05 | 23.11 | 23.05 | 1989.0 | 4591470.0 | 4591470.0 | -0.26 | longbridge-kline |
| 104 | 300900 | 2026-08-04 11:13 | 23.1 | 23.16 | 23.17 | 23.08 | 1041.0 | 2410762.0 | 2410762.0 | 0.48 | longbridge-kline |
| 105 | 300900 | 2026-08-04 11:14 | 23.16 | 23.17 | 23.17 | 23.14 | 317.0 | 733870.0 | 733870.0 | 0.04 | longbridge-kline |
| 106 | 300900 | 2026-08-04 11:15 | 23.17 | 23.16 | 23.17 | 23.15 | 177.0 | 409898.0 | 409898.0 | -0.04 | longbridge-kline |
| 107 | 300900 | 2026-08-04 11:16 | 23.15 | 23.13 | 23.16 | 23.1 | 364.0 | 842071.0 | 842071.0 | -0.13 | longbridge-kline |
| 108 | 300900 | 2026-08-04 11:17 | 23.12 | 23.13 | 23.15 | 23.11 | 113.0 | 261464.0 | 261464.0 | 0.0 | longbridge-kline |
| 109 | 300900 | 2026-08-04 11:18 | 23.15 | 23.16 | 23.17 | 23.13 | 237.0 | 548451.0 | 548451.0 | 0.13 | longbridge-kline |
| 110 | 300900 | 2026-08-04 11:19 | 23.16 | 23.17 | 23.18 | 23.16 | 200.0 | 463364.0 | 463364.0 | 0.04 | longbridge-kline |
| 111 | 300900 | 2026-08-04 11:20 | 23.17 | 23.19 | 23.2 | 23.17 | 629.0 | 1458548.0 | 1458548.0 | 0.09 | longbridge-kline |
| 112 | 300900 | 2026-08-04 11:21 | 23.19 | 23.2 | 23.24 | 23.19 | 818.0 | 1899833.0 | 1899833.0 | 0.04 | longbridge-kline |
| 113 | 300900 | 2026-08-04 11:22 | 23.2 | 23.23 | 23.24 | 23.19 | 279.0 | 647588.0 | 647588.0 | 0.13 | longbridge-kline |
| 114 | 300900 | 2026-08-04 11:23 | 23.24 | 23.21 | 23.24 | 23.19 | 266.0 | 617941.0 | 617941.0 | -0.09 | longbridge-kline |
| 115 | 300900 | 2026-08-04 11:24 | 23.2 | 23.18 | 23.2 | 23.18 | 54.0 | 125235.0 | 125235.0 | -0.13 | longbridge-kline |
| 116 | 300900 | 2026-08-04 11:25 | 23.2 | 23.25 | 23.25 | 23.2 | 1073.0 | 2492168.0 | 2492168.0 | 0.3 | longbridge-kline |
| 117 | 300900 | 2026-08-04 11:26 | 23.24 | 23.25 | 23.26 | 23.24 | 410.0 | 953159.0 | 953159.0 | 0.0 | longbridge-kline |
| 118 | 300900 | 2026-08-04 11:27 | 23.25 | 23.24 | 23.26 | 23.23 | 236.0 | 548453.0 | 548453.0 | -0.04 | longbridge-kline |
| 119 | 300900 | 2026-08-04 11:28 | 23.23 | 23.25 | 23.27 | 23.23 | 562.0 | 1307153.0 | 1307153.0 | 0.04 | longbridge-kline |
| 120 | 300900 | 2026-08-04 11:29 | 23.25 | 23.27 | 23.27 | 23.23 | 562.0 | 1306672.0 | 1306672.0 | 0.09 | longbridge-kline |
| 121 | 300900 | 2026-08-04 13:00 | 23.27 | 23.29 | 23.29 | 23.22 | 1429.0 | 3323271.0 | 3323271.0 | 0.09 | longbridge-kline |
| 122 | 300900 | 2026-08-04 13:01 | 23.29 | 23.38 | 23.38 | 23.26 | 3479.0 | 8123586.0 | 8123586.0 | 0.39 | longbridge-kline |
| 123 | 300900 | 2026-08-04 13:02 | 23.34 | 23.34 | 23.36 | 23.3 | 383.0 | 893467.0 | 893467.0 | -0.17 | longbridge-kline |
| 124 | 300900 | 2026-08-04 13:03 | 23.33 | 23.38 | 23.41 | 23.33 | 953.0 | 2228306.0 | 2228306.0 | 0.17 | longbridge-kline |
| 125 | 300900 | 2026-08-04 13:04 | 23.35 | 23.33 | 23.37 | 23.32 | 534.0 | 1246174.0 | 1246174.0 | -0.21 | longbridge-kline |
| 126 | 300900 | 2026-08-04 13:05 | 23.33 | 23.33 | 23.33 | 23.26 | 560.0 | 1303917.0 | 1303917.0 | 0.0 | longbridge-kline |
| 127 | 300900 | 2026-08-04 13:06 | 23.3 | 23.27 | 23.31 | 23.25 | 669.0 | 1557043.0 | 1557043.0 | -0.26 | longbridge-kline |
| 128 | 300900 | 2026-08-04 13:07 | 23.28 | 23.27 | 23.31 | 23.26 | 206.0 | 479487.0 | 479487.0 | 0.0 | longbridge-kline |
| 129 | 300900 | 2026-08-04 13:08 | 23.27 | 23.28 | 23.28 | 23.24 | 217.0 | 504823.0 | 504823.0 | 0.04 | longbridge-kline |
| 130 | 300900 | 2026-08-04 13:09 | 23.28 | 23.22 | 23.28 | 23.22 | 633.0 | 1472511.0 | 1472511.0 | -0.26 | longbridge-kline |
| 131 | 300900 | 2026-08-04 13:10 | 23.22 | 23.25 | 23.26 | 23.21 | 404.0 | 938886.0 | 938886.0 | 0.13 | longbridge-kline |
| 132 | 300900 | 2026-08-04 13:11 | 23.25 | 23.26 | 23.27 | 23.25 | 141.0 | 327990.0 | 327990.0 | 0.04 | longbridge-kline |
| 133 | 300900 | 2026-08-04 13:12 | 23.25 | 23.18 | 23.25 | 23.18 | 456.0 | 1058785.0 | 1058785.0 | -0.34 | longbridge-kline |
| 134 | 300900 | 2026-08-04 13:13 | 23.22 | 23.2 | 23.22 | 23.19 | 266.0 | 617371.0 | 617371.0 | 0.09 | longbridge-kline |
| 135 | 300900 | 2026-08-04 13:14 | 23.19 | 23.22 | 23.22 | 23.18 | 376.0 | 872304.0 | 872304.0 | 0.09 | longbridge-kline |
| 136 | 300900 | 2026-08-04 13:15 | 23.22 | 23.23 | 23.23 | 23.18 | 395.0 | 916407.0 | 916407.0 | 0.04 | longbridge-kline |
| 137 | 300900 | 2026-08-04 13:16 | 23.22 | 23.18 | 23.22 | 23.18 | 243.0 | 563569.0 | 563569.0 | -0.22 | longbridge-kline |
| 138 | 300900 | 2026-08-04 13:17 | 23.2 | 23.2 | 23.21 | 23.18 | 405.0 | 939401.0 | 939401.0 | 0.09 | longbridge-kline |
| 139 | 300900 | 2026-08-04 13:18 | 23.21 | 23.16 | 23.21 | 23.16 | 337.0 | 781198.0 | 781198.0 | -0.17 | longbridge-kline |
| 140 | 300900 | 2026-08-04 13:19 | 23.16 | 23.16 | 23.18 | 23.15 | 321.0 | 743690.0 | 743690.0 | 0.0 | longbridge-kline |
| 141 | 300900 | 2026-08-04 13:20 | 23.18 | 23.2 | 23.2 | 23.16 | 303.0 | 702298.0 | 702298.0 | 0.17 | longbridge-kline |
| 142 | 300900 | 2026-08-04 13:21 | 23.2 | 23.2 | 23.22 | 23.2 | 254.0 | 589414.0 | 589414.0 | 0.0 | longbridge-kline |
| 143 | 300900 | 2026-08-04 13:22 | 23.2 | 23.23 | 23.24 | 23.2 | 308.0 | 715226.0 | 715226.0 | 0.13 | longbridge-kline |
| 144 | 300900 | 2026-08-04 13:23 | 23.23 | 23.24 | 23.25 | 23.23 | 164.0 | 381093.0 | 381093.0 | 0.04 | longbridge-kline |
| 145 | 300900 | 2026-08-04 13:24 | 23.23 | 23.23 | 23.24 | 23.22 | 138.0 | 320601.0 | 320601.0 | -0.04 | longbridge-kline |
| 146 | 300900 | 2026-08-04 13:25 | 23.23 | 23.32 | 23.33 | 23.23 | 674.0 | 1570605.0 | 1570605.0 | 0.39 | longbridge-kline |
| 147 | 300900 | 2026-08-04 13:26 | 23.33 | 23.27 | 23.33 | 23.27 | 200.0 | 465970.0 | 465970.0 | -0.21 | longbridge-kline |
| 148 | 300900 | 2026-08-04 13:27 | 23.27 | 23.3 | 23.3 | 23.25 | 566.0 | 1317375.0 | 1317375.0 | 0.13 | longbridge-kline |
| 149 | 300900 | 2026-08-04 13:28 | 23.29 | 23.23 | 23.29 | 23.23 | 89.0 | 207071.0 | 207071.0 | -0.3 | longbridge-kline |
| 150 | 300900 | 2026-08-04 13:29 | 23.25 | 23.28 | 23.29 | 23.25 | 319.0 | 742412.0 | 742412.0 | 0.22 | longbridge-kline |
| 151 | 300900 | 2026-08-04 13:30 | 23.28 | 23.28 | 23.3 | 23.27 | 256.0 | 596089.0 | 596089.0 | 0.0 | longbridge-kline |
| 152 | 300900 | 2026-08-04 13:31 | 23.29 | 23.34 | 23.35 | 23.27 | 987.0 | 2302204.0 | 2302204.0 | 0.26 | longbridge-kline |
| 153 | 300900 | 2026-08-04 13:32 | 23.34 | 23.32 | 23.38 | 23.32 | 588.0 | 1373153.0 | 1373153.0 | -0.09 | longbridge-kline |
| 154 | 300900 | 2026-08-04 13:33 | 23.32 | 23.27 | 23.33 | 23.26 | 154.0 | 358906.0 | 358906.0 | -0.21 | longbridge-kline |
| 155 | 300900 | 2026-08-04 13:34 | 23.24 | 23.25 | 23.28 | 23.24 | 531.0 | 1234782.0 | 1234782.0 | -0.09 | longbridge-kline |
| 156 | 300900 | 2026-08-04 13:35 | 23.26 | 23.24 | 23.26 | 23.23 | 131.0 | 304529.0 | 304529.0 | -0.04 | longbridge-kline |
| 157 | 300900 | 2026-08-04 13:36 | 23.24 | 23.24 | 23.25 | 23.24 | 159.0 | 369564.0 | 369564.0 | 0.0 | longbridge-kline |
| 158 | 300900 | 2026-08-04 13:37 | 23.24 | 23.26 | 23.26 | 23.23 | 216.0 | 502117.0 | 502117.0 | 0.09 | longbridge-kline |
| 159 | 300900 | 2026-08-04 13:38 | 23.24 | 23.28 | 23.28 | 23.24 | 193.0 | 448970.0 | 448970.0 | 0.09 | longbridge-kline |
| 160 | 300900 | 2026-08-04 13:39 | 23.27 | 23.26 | 23.3 | 23.25 | 452.0 | 1052066.0 | 1052066.0 | -0.09 | longbridge-kline |
| 161 | 300900 | 2026-08-04 13:40 | 23.27 | 23.28 | 23.29 | 23.26 | 135.0 | 314309.0 | 314309.0 | 0.09 | longbridge-kline |
| 162 | 300900 | 2026-08-04 13:41 | 23.28 | 23.29 | 23.3 | 23.26 | 200.0 | 465723.0 | 465723.0 | 0.04 | longbridge-kline |
| 163 | 300900 | 2026-08-04 13:42 | 23.3 | 23.26 | 23.3 | 23.26 | 264.0 | 614488.0 | 614488.0 | -0.13 | longbridge-kline |
| 164 | 300900 | 2026-08-04 13:43 | 23.26 | 23.28 | 23.28 | 23.25 | 482.0 | 1121140.0 | 1121140.0 | 0.09 | longbridge-kline |
| 165 | 300900 | 2026-08-04 13:44 | 23.28 | 23.3 | 23.3 | 23.27 | 342.0 | 796445.0 | 796445.0 | 0.09 | longbridge-kline |
| 166 | 300900 | 2026-08-04 13:45 | 23.28 | 23.33 | 23.33 | 23.28 | 487.0 | 1135843.0 | 1135843.0 | 0.13 | longbridge-kline |
| 167 | 300900 | 2026-08-04 13:46 | 23.33 | 23.32 | 23.34 | 23.32 | 271.0 | 632187.0 | 632187.0 | -0.04 | longbridge-kline |
| 168 | 300900 | 2026-08-04 13:47 | 23.33 | 23.36 | 23.41 | 23.32 | 1659.0 | 3877094.0 | 3877094.0 | 0.17 | longbridge-kline |
| 169 | 300900 | 2026-08-04 13:48 | 23.35 | 23.38 | 23.38 | 23.33 | 155.0 | 362106.0 | 362106.0 | 0.09 | longbridge-kline |
| 170 | 300900 | 2026-08-04 13:49 | 23.38 | 23.38 | 23.38 | 23.36 | 435.0 | 1016803.0 | 1016803.0 | 0.0 | longbridge-kline |
| 171 | 300900 | 2026-08-04 13:50 | 23.36 | 23.37 | 23.38 | 23.35 | 469.0 | 1095801.0 | 1095801.0 | -0.04 | longbridge-kline |
| 172 | 300900 | 2026-08-04 13:51 | 23.38 | 23.34 | 23.38 | 23.33 | 304.0 | 709808.0 | 709808.0 | -0.13 | longbridge-kline |
| 173 | 300900 | 2026-08-04 13:52 | 23.34 | 23.37 | 23.37 | 23.34 | 489.0 | 1142044.0 | 1142044.0 | 0.13 | longbridge-kline |
| 174 | 300900 | 2026-08-04 13:53 | 23.36 | 23.35 | 23.37 | 23.35 | 493.0 | 1151652.0 | 1151652.0 | -0.09 | longbridge-kline |
| 175 | 300900 | 2026-08-04 13:54 | 23.35 | 23.37 | 23.38 | 23.35 | 743.0 | 1735925.0 | 1735925.0 | 0.09 | longbridge-kline |
| 176 | 300900 | 2026-08-04 13:55 | 23.37 | 23.35 | 23.37 | 23.35 | 275.0 | 642396.0 | 642396.0 | -0.09 | longbridge-kline |
| 177 | 300900 | 2026-08-04 13:56 | 23.35 | 23.37 | 23.38 | 23.34 | 490.0 | 1144782.0 | 1144782.0 | 0.09 | longbridge-kline |
| 178 | 300900 | 2026-08-04 13:57 | 23.36 | 23.36 | 23.37 | 23.35 | 144.0 | 336376.0 | 336376.0 | -0.04 | longbridge-kline |
| 179 | 300900 | 2026-08-04 13:58 | 23.36 | 23.34 | 23.36 | 23.33 | 318.0 | 742556.0 | 742556.0 | -0.09 | longbridge-kline |
| 180 | 300900 | 2026-08-04 13:59 | 23.33 | 23.37 | 23.37 | 23.32 | 473.0 | 1103912.0 | 1103912.0 | 0.13 | longbridge-kline |
| 181 | 300900 | 2026-08-04 14:00 | 23.36 | 23.38 | 23.38 | 23.35 | 442.0 | 1032801.0 | 1032801.0 | 0.04 | longbridge-kline |
| 182 | 300900 | 2026-08-04 14:01 | 23.36 | 23.36 | 23.38 | 23.36 | 315.0 | 735921.0 | 735921.0 | -0.09 | longbridge-kline |
| 183 | 300900 | 2026-08-04 14:02 | 23.35 | 23.34 | 23.35 | 23.33 | 352.0 | 821469.0 | 821469.0 | -0.09 | longbridge-kline |
| 184 | 300900 | 2026-08-04 14:03 | 23.34 | 23.32 | 23.35 | 23.31 | 556.0 | 1296823.0 | 1296823.0 | -0.09 | longbridge-kline |
| 185 | 300900 | 2026-08-04 14:04 | 23.32 | 23.33 | 23.34 | 23.32 | 526.0 | 1227133.0 | 1227133.0 | 0.04 | longbridge-kline |
| 186 | 300900 | 2026-08-04 14:05 | 23.33 | 23.29 | 23.33 | 23.29 | 408.0 | 951386.0 | 951386.0 | -0.17 | longbridge-kline |
| 187 | 300900 | 2026-08-04 14:06 | 23.29 | 23.32 | 23.32 | 23.28 | 513.0 | 1195278.0 | 1195278.0 | 0.13 | longbridge-kline |
| 188 | 300900 | 2026-08-04 14:07 | 23.32 | 23.35 | 23.36 | 23.31 | 681.0 | 1589002.0 | 1589002.0 | 0.13 | longbridge-kline |
| 189 | 300900 | 2026-08-04 14:08 | 23.36 | 23.34 | 23.36 | 23.33 | 346.0 | 807365.0 | 807365.0 | -0.04 | longbridge-kline |
| 190 | 300900 | 2026-08-04 14:09 | 23.34 | 23.32 | 23.34 | 23.3 | 330.0 | 769891.0 | 769891.0 | -0.09 | longbridge-kline |
| 191 | 300900 | 2026-08-04 14:10 | 23.32 | 23.34 | 23.34 | 23.31 | 627.0 | 1462321.0 | 1462321.0 | 0.09 | longbridge-kline |
| 192 | 300900 | 2026-08-04 14:11 | 23.33 | 23.36 | 23.36 | 23.33 | 1274.0 | 2973560.0 | 2973560.0 | 0.09 | longbridge-kline |
| 193 | 300900 | 2026-08-04 14:12 | 23.35 | 23.36 | 23.37 | 23.33 | 529.0 | 1235276.0 | 1235276.0 | 0.0 | longbridge-kline |
| 194 | 300900 | 2026-08-04 14:13 | 23.34 | 23.37 | 23.38 | 23.34 | 1084.0 | 2533448.0 | 2533448.0 | 0.04 | longbridge-kline |
| 195 | 300900 | 2026-08-04 14:14 | 23.38 | 23.29 | 23.38 | 23.29 | 478.0 | 1114965.0 | 1114965.0 | -0.34 | longbridge-kline |
| 196 | 300900 | 2026-08-04 14:15 | 23.29 | 23.24 | 23.3 | 23.24 | 1362.0 | 3170311.0 | 3170311.0 | -0.21 | longbridge-kline |
| 197 | 300900 | 2026-08-04 14:16 | 23.24 | 23.2 | 23.27 | 23.19 | 1101.0 | 2558089.0 | 2558089.0 | -0.17 | longbridge-kline |
| 198 | 300900 | 2026-08-04 14:17 | 23.19 | 23.2 | 23.21 | 23.18 | 401.0 | 930253.0 | 930253.0 | 0.0 | longbridge-kline |
| 199 | 300900 | 2026-08-04 14:18 | 23.2 | 23.15 | 23.2 | 23.13 | 1984.0 | 4597273.0 | 4597273.0 | -0.22 | longbridge-kline |
| 200 | 300900 | 2026-08-04 14:19 | 23.15 | 23.17 | 23.18 | 23.15 | 914.0 | 2116457.0 | 2116457.0 | 0.09 | longbridge-kline |
| 201 | 300900 | 2026-08-04 14:20 | 23.18 | 23.18 | 23.19 | 23.17 | 687.0 | 1592665.0 | 1592665.0 | 0.04 | longbridge-kline |
| 202 | 300900 | 2026-08-04 14:21 | 23.19 | 23.16 | 23.2 | 23.15 | 828.0 | 1917862.0 | 1917862.0 | -0.09 | longbridge-kline |
| 203 | 300900 | 2026-08-04 14:22 | 23.15 | 23.15 | 23.17 | 23.14 | 1098.0 | 2542689.0 | 2542689.0 | -0.04 | longbridge-kline |
| 204 | 300900 | 2026-08-04 14:23 | 23.15 | 23.17 | 23.18 | 23.14 | 394.0 | 912565.0 | 912565.0 | 0.09 | longbridge-kline |
| 205 | 300900 | 2026-08-04 14:24 | 23.18 | 23.19 | 23.2 | 23.17 | 391.0 | 906328.0 | 906328.0 | 0.09 | longbridge-kline |
| 206 | 300900 | 2026-08-04 14:25 | 23.2 | 23.22 | 23.24 | 23.2 | 319.0 | 740742.0 | 740742.0 | 0.13 | longbridge-kline |
| 207 | 300900 | 2026-08-04 14:26 | 23.22 | 23.21 | 23.22 | 23.21 | 112.0 | 260000.0 | 260000.0 | -0.04 | longbridge-kline |
| 208 | 300900 | 2026-08-04 14:27 | 23.21 | 23.23 | 23.23 | 23.2 | 304.0 | 705781.0 | 705781.0 | 0.09 | longbridge-kline |
| 209 | 300900 | 2026-08-04 14:28 | 23.22 | 23.23 | 23.24 | 23.22 | 380.0 | 882648.0 | 882648.0 | 0.0 | longbridge-kline |
| 210 | 300900 | 2026-08-04 14:29 | 23.22 | 23.22 | 23.24 | 23.22 | 362.0 | 840948.0 | 840948.0 | -0.04 | longbridge-kline |
| 211 | 300900 | 2026-08-04 14:30 | 23.22 | 23.2 | 23.23 | 23.2 | 306.0 | 710571.0 | 710571.0 | -0.09 | longbridge-kline |
| 212 | 300900 | 2026-08-04 14:31 | 23.2 | 23.19 | 23.2 | 23.15 | 701.0 | 1625033.0 | 1625033.0 | -0.04 | longbridge-kline |
| 213 | 300900 | 2026-08-04 14:32 | 23.18 | 23.17 | 23.18 | 23.15 | 624.0 | 1445455.0 | 1445455.0 | -0.09 | longbridge-kline |
| 214 | 300900 | 2026-08-04 14:33 | 23.17 | 23.16 | 23.17 | 23.15 | 335.0 | 775733.0 | 775733.0 | -0.04 | longbridge-kline |
| 215 | 300900 | 2026-08-04 14:34 | 23.17 | 23.13 | 23.17 | 23.13 | 599.0 | 1386145.0 | 1386145.0 | -0.13 | longbridge-kline |
| 216 | 300900 | 2026-08-04 14:35 | 23.14 | 23.12 | 23.14 | 23.12 | 1163.0 | 2690205.0 | 2690205.0 | -0.04 | longbridge-kline |
| 217 | 300900 | 2026-08-04 14:36 | 23.14 | 23.17 | 23.17 | 23.13 | 577.0 | 1336210.0 | 1336210.0 | 0.22 | longbridge-kline |
| 218 | 300900 | 2026-08-04 14:37 | 23.17 | 23.17 | 23.17 | 23.16 | 509.0 | 1179219.0 | 1179219.0 | 0.0 | longbridge-kline |
| 219 | 300900 | 2026-08-04 14:38 | 23.17 | 23.18 | 23.19 | 23.17 | 655.0 | 1518669.0 | 1518669.0 | 0.04 | longbridge-kline |
| 220 | 300900 | 2026-08-04 14:39 | 23.18 | 23.16 | 23.18 | 23.15 | 508.0 | 1176843.0 | 1176843.0 | -0.09 | longbridge-kline |
| 221 | 300900 | 2026-08-04 14:40 | 23.16 | 23.16 | 23.16 | 23.15 | 662.0 | 1532912.0 | 1532912.0 | 0.0 | longbridge-kline |
| 222 | 300900 | 2026-08-04 14:41 | 23.17 | 23.16 | 23.17 | 23.16 | 580.0 | 1343613.0 | 1343613.0 | 0.0 | longbridge-kline |
| 223 | 300900 | 2026-08-04 14:42 | 23.16 | 23.18 | 23.19 | 23.16 | 660.0 | 1529747.0 | 1529747.0 | 0.09 | longbridge-kline |
| 224 | 300900 | 2026-08-04 14:43 | 23.18 | 23.15 | 23.18 | 23.15 | 554.0 | 1283197.0 | 1283197.0 | -0.13 | longbridge-kline |
| 225 | 300900 | 2026-08-04 14:44 | 23.15 | 23.17 | 23.17 | 23.15 | 414.0 | 958757.0 | 958757.0 | 0.09 | longbridge-kline |
| 226 | 300900 | 2026-08-04 14:45 | 23.16 | 23.19 | 23.19 | 23.16 | 664.0 | 1538885.0 | 1538885.0 | 0.09 | longbridge-kline |
| 227 | 300900 | 2026-08-04 14:46 | 23.18 | 23.22 | 23.22 | 23.18 | 916.0 | 2125373.0 | 2125373.0 | 0.13 | longbridge-kline |
| 228 | 300900 | 2026-08-04 14:47 | 23.22 | 23.23 | 23.24 | 23.21 | 1076.0 | 2499331.0 | 2499331.0 | 0.04 | longbridge-kline |
| 229 | 300900 | 2026-08-04 14:48 | 23.23 | 23.24 | 23.26 | 23.23 | 726.0 | 1687305.0 | 1687305.0 | 0.04 | longbridge-kline |
| 230 | 300900 | 2026-08-04 14:49 | 23.25 | 23.25 | 23.26 | 23.24 | 524.0 | 1218389.0 | 1218389.0 | 0.04 | longbridge-kline |
| 231 | 300900 | 2026-08-04 14:50 | 23.25 | 23.26 | 23.27 | 23.25 | 1061.0 | 2467507.0 | 2467507.0 | 0.04 | longbridge-kline |
| 232 | 300900 | 2026-08-04 14:51 | 23.25 | 23.28 | 23.28 | 23.25 | 514.0 | 1195978.0 | 1195978.0 | 0.09 | longbridge-kline |
| 233 | 300900 | 2026-08-04 14:52 | 23.27 | 23.28 | 23.29 | 23.26 | 588.0 | 1368826.0 | 1368826.0 | 0.0 | longbridge-kline |
| 234 | 300900 | 2026-08-04 14:53 | 23.28 | 23.3 | 23.3 | 23.28 | 1305.0 | 3039711.0 | 3039711.0 | 0.09 | longbridge-kline |
| 235 | 300900 | 2026-08-04 14:54 | 23.29 | 23.29 | 23.3 | 23.28 | 1017.0 | 2368860.0 | 2368860.0 | -0.04 | longbridge-kline |
| 236 | 300900 | 2026-08-04 14:55 | 23.28 | 23.31 | 23.32 | 23.27 | 2098.0 | 4887213.0 | 4887213.0 | 0.09 | longbridge-kline |
| 237 | 300900 | 2026-08-04 14:56 | 23.33 | 23.34 | 23.35 | 23.31 | 1057.0 | 2465655.0 | 2465655.0 | 0.13 | longbridge-kline |
| 238 | 300900 | 2026-08-04 14:57 | 23.34 | 23.34 | 23.34 | 23.34 | 101.0 | 235734.0 | 235734.0 | 0.0 | longbridge-kline |
| 239 | 300900 | 2026-08-04 14:58 | 23.34 | 23.34 | 23.34 | 23.34 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 300900 | 2026-08-04 14:59 | 23.34 | 23.34 | 23.34 | 23.34 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 300900 | 2026-08-04 15:00 | 23.34 | 23.34 | 23.34 | 23.34 | 2484.0 | 5797656.0 | 5797656.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 300900 |
| `market` | SZ |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:52 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 300900 | 20260729 15:00 | 22.0 | 21.41 | 22.2 | 21.01 | 134942.0 | 289923350.53 | 289923350.53 | -2.81 | daily-kline-proxy |
| 2 | 300900 | 20260730 15:00 | 21.29 | 20.2 | 21.5 | 20.1 | 144452.0 | 298465546.4 | 298465546.4 | -5.65 | daily-kline-proxy |
| 3 | 300900 | 20260731 15:00 | 20.93 | 21.08 | 21.85 | 20.8 | 196144.0 | 419179624.94 | 419179624.94 | 4.36 | daily-kline-proxy |
| 4 | 300900 | 20260803 15:00 | 21.32 | 22.28 | 22.7 | 21.23 | 196833.0 | 433009773.7 | 433009773.7 | 5.69 | daily-kline-proxy |
| 5 | 300900 | 20260804 15:00 | 22.73 | 23.34 | 23.41 | 22.1 | 191392.0 | 440863889.55 | 440863889.55 | 4.76 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 23.34 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.5835 |

###### support

- 数量：1

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 19.6 | 19.0165 | 20.1835 | 摆动低点 | 中 | 65 | 2026-07-21 | 2 | 0.67 | 19.08 | 16.02 |

###### 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0.7倍
- 4. 触碰后最大反弹约19.1%
- 5. 距离现价约16.0%

###### resistance

- 数量：5

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 29.9323 | 29.3488 | 30.5158 | 均线共振区 | 弱 | 37 | 近250日 | 4 | 0.79 | 24.33 | 28.24 |
| 2 | 30.85 | 30.2665 | 31.4335 | 跌破低点反压 | 弱 | 35 | 2026-03-27 | 6 | 0.95 | 26.58 | 32.18 |
| 3 | 31.92 | 31.3365 | 32.5035 | 跌破低点反压 | 弱 | 32 | 2026-06-11 | 16 | 0.86 | 29.04 | 36.76 |
| 4 | 33.07 | 32.4865 | 33.6535 | 跌破低点反压 | 弱 | 32 | 2026-02-25 | 23 | 0.92 | 31.51 | 41.69 |
| 5 | 26.667 | 26.0835 | 27.2505 | MA20 | 弱 | 26 | 近20日 | 1 | 0.63 | 18.36 | 14.25 |

###### 第 1 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA250
- 2. 近126根K线触碰4次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约24.3%
- 5. 距离现价约28.2%

###### 第 2 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6次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约26.6%
- 5. 距离现价约32.2%

###### 第 3 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16次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约29.0%
- 5. 距离现价约36.8%

###### 第 4 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23次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约31.5%
- 5. 距离现价约41.7%

###### 第 5 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1次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约18.4%
- 5. 距离现价约14.3%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 52.0 |
| `low` | 19.6 |
| `high_date` | 2026-04-20 |
| `low_date` | 2026-07-21 |
| `position_pct` | 11.54 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 22.786 |
| 2 | 20241217 | 22.414 |
| 3 | 20241218 | 21.994 |
| 4 | 20241219 | 21.542 |
| 5 | 20241220 | 21.486 |
| 6 | 20241223 | 21.302 |
| 7 | 20241224 | 21.416 |
| 8 | 20241225 | 21.428 |
| 9 | 20241226 | 21.51 |
| 10 | 20241227 | 21.584 |
| 11 | 20241230 | 21.828 |
| 12 | 20241231 | 21.892 |
| 13 | 20250102 | 21.786 |
| 14 | 20250103 | 21.36 |
| 15 | 20250106 | 20.738 |
| 16 | 20250107 | 20.224 |
| 17 | 20250108 | 19.824 |
| 18 | 20250109 | 19.752 |
| 19 | 20250110 | 19.772 |
| 20 | 20250113 | 19.844 |
| 21 | 20250114 | 19.986 |
| 22 | 20250115 | 20.028 |
| 23 | 20250116 | 19.99 |
| 24 | 20250117 | 20.108 |
| 25 | 20250120 | 20.146 |
| 26 | 20250121 | 19.978 |
| 27 | 20250122 | 19.814 |
| 28 | 20250123 | 19.538 |
| 29 | 20250124 | 19.308 |
| 30 | 20250127 | 19.09 |
| 31 | 20250205 | 19.014 |
| 32 | 20250206 | 19.084 |
| 33 | 20250207 | 19.388 |
| 34 | 20250210 | 19.72 |
| 35 | 20250211 | 20.052 |
| 36 | 20250212 | 20.348 |
| 37 | 20250213 | 20.59 |
| 38 | 20250214 | 20.73 |
| 39 | 20250217 | 20.768 |
| 40 | 20250218 | 20.668 |
| 41 | 20250219 | 20.588 |
| 42 | 20250220 | 20.588 |
| 43 | 20250221 | 20.582 |
| 44 | 20250224 | 20.732 |
| 45 | 20250225 | 21.07 |
| 46 | 20250226 | 21.334 |
| 47 | 20250227 | 21.444 |
| 48 | 20250228 | 21.35 |
| 49 | 20250303 | 21.202 |
| 50 | 20250304 | 21.194 |
| 51 | 20250305 | 21.168 |
| 52 | 20250306 | 21.138 |
| 53 | 20250307 | 21.316 |
| 54 | 20250310 | 21.412 |
| 55 | 20250311 | 21.406 |
| 56 | 20250312 | 21.324 |
| 57 | 20250313 | 21.252 |
| 58 | 20250314 | 21.428 |
| 59 | 20250317 | 21.748 |
| 60 | 20250318 | 22.17 |
| 61 | 20250319 | 22.536 |
| 62 | 20250320 | 23.406 |
| 63 | 20250321 | 23.516 |
| 64 | 20250324 | 23.258 |
| 65 | 20250325 | 22.854 |
| 66 | 20250326 | 22.564 |
| 67 | 20250327 | 21.794 |
| 68 | 20250328 | 21.33 |
| 69 | 20250331 | 20.968 |
| 70 | 20250401 | 20.75 |
| 71 | 20250402 | 20.464 |
| 72 | 20250403 | 20.14 |
| 73 | 20250407 | 19.312 |
| 74 | 20250408 | 18.742 |
| 75 | 20250409 | 18.358 |
| 76 | 20250410 | 18.04 |
| 77 | 20250411 | 17.822 |
| 78 | 20250414 | 18.374 |
| 79 | 20250415 | 18.76 |
| 80 | 20250416 | 18.79 |
| 81 | 20250417 | 18.874 |
| 82 | 20250418 | 18.86 |
| 83 | 20250421 | 18.916 |
| 84 | 20250422 | 18.95 |
| 85 | 20250423 | 19.024 |
| 86 | 20250424 | 19.024 |
| 87 | 20250425 | 19.076 |
| 88 | 20250428 | 19.086 |
| 89 | 20250429 | 19.23 |
| 90 | 20250430 | 19.566 |
| 91 | 20250506 | 19.974 |
| 92 | 20250507 | 20.58 |
| 93 | 20250508 | 21.364 |
| 94 | 20250509 | 21.874 |
| 95 | 20250512 | 22.332 |
| 96 | 20250513 | 22.682 |
| 97 | 20250514 | 22.736 |
| 98 | 20250515 | 22.468 |
| 99 | 20250516 | 22.368 |
| 100 | 20250519 | 22.132 |
| 101 | 20250520 | 21.916 |
| 102 | 20250521 | 21.754 |
| 103 | 20250522 | 21.622 |
| 104 | 20250523 | 21.502 |
| 105 | 20250526 | 21.464 |
| 106 | 20250527 | 21.564 |
| 107 | 20250528 | 21.5 |
| 108 | 20250529 | 21.96 |
| 109 | 20250530 | 22.612 |
| 110 | 20250603 | 23.056 |
| 111 | 20250604 | 23.488 |
| 112 | 20250605 | 24.002 |
| 113 | 20250606 | 23.922 |
| 114 | 20250609 | 23.67 |
| 115 | 20250610 | 23.392 |
| 116 | 20250611 | 23.048 |
| 117 | 20250612 | 22.888 |
| 118 | 20250613 | 22.93 |
| 119 | 20250616 | 22.83 |
| 120 | 20250617 | 22.828 |
| 121 | 20250618 | 22.82 |
| 122 | 20250619 | 22.606 |
| 123 | 20250620 | 22.29 |
| 124 | 20250623 | 22.178 |
| 125 | 20250624 | 22.182 |
| 126 | 20250625 | 22.294 |
| 127 | 20250626 | 22.572 |
| 128 | 20250627 | 22.88 |
| 129 | 20250630 | 23.306 |
| 130 | 20250701 | 23.576 |
| 131 | 20250702 | 23.648 |
| 132 | 20250703 | 23.708 |
| 133 | 20250704 | 23.698 |
| 134 | 20250707 | 23.398 |
| 135 | 20250708 | 23.194 |
| 136 | 20250709 | 23.012 |
| 137 | 20250710 | 22.862 |
| 138 | 20250711 | 22.786 |
| 139 | 20250714 | 22.926 |
| 140 | 20250715 | 22.964 |
| 141 | 20250716 | 23.008 |
| 142 | 20250717 | 23.292 |
| 143 | 20250718 | 23.55 |
| 144 | 20250721 | 23.656 |
| 145 | 20250722 | 23.804 |
| 146 | 20250723 | 23.336 |
| 147 | 20250724 | 22.66 |
| 148 | 20250725 | 22.022 |
| 149 | 20250728 | 21.47 |
| 150 | 20250729 | 20.954 |
| 151 | 20250730 | 21.03 |
| 152 | 20250731 | 20.976 |
| 153 | 20250801 | 20.842 |
| 154 | 20250804 | 20.744 |
| 155 | 20250805 | 20.652 |
| 156 | 20250806 | 20.72 |
| 157 | 20250807 | 20.824 |
| 158 | 20250808 | 20.934 |
| 159 | 20250811 | 21.004 |
| 160 | 20250812 | 21.012 |
| 161 | 20250813 | 20.97 |
| 162 | 20250814 | 20.796 |
| 163 | 20250815 | 20.738 |
| 164 | 20250818 | 20.718 |
| 165 | 20250819 | 20.722 |
| 166 | 20250820 | 20.706 |
| 167 | 20250821 | 20.812 |
| 168 | 20250822 | 20.884 |
| 169 | 20250825 | 21.044 |
| 170 | 20250826 | 21.196 |
| 171 | 20250827 | 21.168 |
| 172 | 20250828 | 21.248 |
| 173 | 20250829 | 21.314 |
| 174 | 20250901 | 21.158 |
| 175 | 20250902 | 20.96 |
| 176 | 20250903 | 20.734 |
| 177 | 20250904 | 20.412 |
| 178 | 20250905 | 20.072 |
| 179 | 20250908 | 19.776 |
| 180 | 20250909 | 19.426 |
| 181 | 20250910 | 19.3 |
| 182 | 20250911 | 19.226 |
| 183 | 20250912 | 19.108 |
| 184 | 20250915 | 18.98 |
| 185 | 20250916 | 19.094 |
| 186 | 20250917 | 19.16 |
| 187 | 20250918 | 19.112 |
| 188 | 20250919 | 19.114 |
| 189 | 20250922 | 19.118 |
| 190 | 20250923 | 18.956 |
| 191 | 20250924 | 18.862 |
| 192 | 20250925 | 18.782 |
| 193 | 20250926 | 18.684 |
| 194 | 20250929 | 18.58 |
| 195 | 20250930 | 18.574 |
| 196 | 20251009 | 18.554 |
| 197 | 20251010 | 18.566 |
| 198 | 20251013 | 18.562 |
| 199 | 20251014 | 18.562 |
| 200 | 20251015 | 18.532 |
| 201 | 20251016 | 18.406 |
| 202 | 20251017 | 18.24 |
| 203 | 20251020 | 18.146 |
| 204 | 20251021 | 18.104 |
| 205 | 20251022 | 18.046 |
| 206 | 20251023 | 18.058 |
| 207 | 20251024 | 18.24 |
| 208 | 20251027 | 18.304 |
| 209 | 20251028 | 18.374 |
| 210 | 20251029 | 18.398 |
| 211 | 20251030 | 18.34 |
| 212 | 20251031 | 18.206 |
| 213 | 20251103 | 18.142 |
| 214 | 20251104 | 18.008 |
| 215 | 20251105 | 17.938 |
| 216 | 20251106 | 18.018 |
| 217 | 20251107 | 18.03 |
| 218 | 20251110 | 18.034 |
| 219 | 20251111 | 18.092 |
| 220 | 20251112 | 18.112 |
| 221 | 20251113 | 18.048 |
| 222 | 20251114 | 18.036 |
| 223 | 20251117 | 18.062 |
| 224 | 20251118 | 18.0 |
| 225 | 20251119 | 17.994 |
| 226 | 20251120 | 17.876 |
| 227 | 20251121 | 17.65 |
| 228 | 20251124 | 17.542 |
| 229 | 20251125 | 17.528 |
| 230 | 20251126 | 17.372 |
| 231 | 20251127 | 17.364 |
| 232 | 20251128 | 17.678 |
| 233 | 20251201 | 17.942 |
| 234 | 20251202 | 18.154 |
| 235 | 20251203 | 18.546 |
| 236 | 20251204 | 18.928 |
| 237 | 20251205 | 19.516 |
| 238 | 20251208 | 20.294 |
| 239 | 20251209 | 21.182 |
| 240 | 20251210 | 22.124 |
| 241 | 20251211 | 23.024 |
| 242 | 20251212 | 23.662 |
| 243 | 20251215 | 23.96 |
| 244 | 20251216 | 23.936 |
| 245 | 20251217 | 23.654 |
| 246 | 20251218 | 23.78 |
| 247 | 20251219 | 24.166 |
| 248 | 20251222 | 24.062 |
| 249 | 20251223 | 24.092 |
| 250 | 20251224 | 24.8 |
| 251 | 20251225 | 26.166 |
| 252 | 20251226 | 27.884 |
| 253 | 20251229 | 30.43 |
| 254 | 20251230 | 32.832 |
| 255 | 20251231 | 35.444 |
| 256 | 20260105 | 36.6 |
| 257 | 20260106 | 37.142 |
| 258 | 20260107 | 38.128 |
| 259 | 20260108 | 39.764 |
| 260 | 20260109 | 40.254 |
| 261 | 20260112 | 41.736 |
| 262 | 20260113 | 41.804 |
| 263 | 20260114 | 40.91 |
| 264 | 20260115 | 39.322 |
| 265 | 20260116 | 38.006 |
| 266 | 20260119 | 36.286 |
| 267 | 20260120 | 35.302 |
| 268 | 20260121 | 34.682 |
| 269 | 20260122 | 34.55 |
| 270 | 20260123 | 34.98 |
| 271 | 20260126 | 34.776 |
| 272 | 20260127 | 35.268 |
| 273 | 20260128 | 35.14 |
| 274 | 20260129 | 35.54 |
| 275 | 20260130 | 35.804 |
| 276 | 20260202 | 36.468 |
| 277 | 20260203 | 37.596 |
| 278 | 20260204 | 38.69 |
| 279 | 20260205 | 39.276 |
| 280 | 20260206 | 39.246 |
| 281 | 20260209 | 39.916 |
| 282 | 20260210 | 39.506 |
| 283 | 20260211 | 39.186 |
| 284 | 20260212 | 38.172 |
| 285 | 20260213 | 37.46 |
| 286 | 20260224 | 35.96 |
| 287 | 20260225 | 35.2 |
| 288 | 20260226 | 35.382 |
| 289 | 20260227 | 36.434 |
| 290 | 20260302 | 37.442 |
| 291 | 20260303 | 37.866 |
| 292 | 20260304 | 38.388 |
| 293 | 20260305 | 38.41 |
| 294 | 20260306 | 38.206 |
| 295 | 20260309 | 38.346 |
| 296 | 20260310 | 39.816 |
| 297 | 20260311 | 40.592 |
| 298 | 20260312 | 41.008 |
| 299 | 20260313 | 40.834 |
| 300 | 20260316 | 40.328 |
| 301 | 20260317 | 38.964 |
| 302 | 20260318 | 38.894 |
| 303 | 20260319 | 39.23 |
| 304 | 20260320 | 39.406 |
| 305 | 20260323 | 39.266 |
| 306 | 20260324 | 38.962 |
| 307 | 20260325 | 37.356 |
| 308 | 20260326 | 35.48 |
| 309 | 20260327 | 34.038 |
| 310 | 20260330 | 34.228 |
| 311 | 20260331 | 34.932 |
| 312 | 20260401 | 36.23 |
| 313 | 20260402 | 37.762 |
| 314 | 20260403 | 38.824 |
| 315 | 20260407 | 38.218 |
| 316 | 20260408 | 38.298 |
| 317 | 20260409 | 37.952 |
| 318 | 20260410 | 37.456 |
| 319 | 20260413 | 37.682 |
| 320 | 20260414 | 38.642 |
| 321 | 20260415 | 39.122 |
| 322 | 20260416 | 40.02 |
| 323 | 20260417 | 41.478 |
| 324 | 20260420 | 43.87 |
| 325 | 20260421 | 45.984 |
| 326 | 20260422 | 47.28 |
| 327 | 20260423 | 47.87 |
| 328 | 20260424 | 47.472 |
| 329 | 20260427 | 45.926 |
| 330 | 20260428 | 44.124 |
| 331 | 20260429 | 43.084 |
| 332 | 20260430 | 42.822 |
| 333 | 20260506 | 43.3 |
| 334 | 20260507 | 43.78 |
| 335 | 20260508 | 45.142 |
| 336 | 20260511 | 46.446 |
| 337 | 20260512 | 47.04 |
| 338 | 20260513 | 47.618 |
| 339 | 20260514 | 47.824 |
| 340 | 20260515 | 46.734 |
| 341 | 20260518 | 45.406 |
| 342 | 20260519 | 44.194 |
| 343 | 20260520 | 42.714 |
| 344 | 20260521 | 41.234 |
| 345 | 20260522 | 40.672 |
| 346 | 20260525 | 39.852 |
| 347 | 20260526 | 39.074 |
| 348 | 20260527 | 38.308 |
| 349 | 20260528 | 38.432 |
| 350 | 20260529 | 37.478 |
| 351 | 20260601 | 36.622 |
| 352 | 20260602 | 35.988 |
| 353 | 20260603 | 35.594 |
| 354 | 20260604 | 34.762 |
| 355 | 20260605 | 34.85 |
| 356 | 20260608 | 34.646 |
| 357 | 20260609 | 34.674 |
| 358 | 20260610 | 34.232 |
| 359 | 20260611 | 33.748 |
| 360 | 20260612 | 33.194 |
| 361 | 20260615 | 33.164 |
| 362 | 20260616 | 32.856 |
| 363 | 20260617 | 33.048 |
| 364 | 20260618 | 33.576 |
| 365 | 20260622 | 33.548 |
| 366 | 20260623 | 33.244 |
| 367 | 20260624 | 33.522 |
| 368 | 20260625 | 33.394 |
| 369 | 20260626 | 33.618 |
| 370 | 20260629 | 34.478 |
| 371 | 20260630 | 35.894 |
| 372 | 20260701 | 36.834 |
| 373 | 20260702 | 37.828 |
| 374 | 20260703 | 38.862 |
| 375 | 20260706 | 39.528 |
| 376 | 20260707 | 39.566 |
| 377 | 20260708 | 39.46 |
| 378 | 20260709 | 39.766 |
| 379 | 20260710 | 39.718 |
| 380 | 20260713 | 38.496 |
| 381 | 20260714 | 37.03 |
| 382 | 20260715 | 35.216 |
| 383 | 20260716 | 32.796 |
| 384 | 20260717 | 29.474 |
| 385 | 20260720 | 27.14 |
| 386 | 20260721 | 25.512 |
| 387 | 20260722 | 24.174 |
| 388 | 20260723 | 23.25 |
| 389 | 20260724 | 22.68 |
| 390 | 20260727 | 22.716 |
| 391 | 20260728 | 22.464 |
| 392 | 20260729 | 22.206 |
| 393 | 20260730 | 21.648 |
| 394 | 20260731 | 21.51 |
| 395 | 20260803 | 21.4 |
| 396 | 20260804 | 21.662 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 22.044 |
| 2 | 20241224 | 21.915 |
| 3 | 20241225 | 21.711 |
| 4 | 20241226 | 21.526 |
| 5 | 20241227 | 21.535 |
| 6 | 20241230 | 21.565 |
| 7 | 20241231 | 21.654 |
| 8 | 20250102 | 21.607 |
| 9 | 20250103 | 21.435 |
| 10 | 20250106 | 21.161 |
| 11 | 20250107 | 21.026 |
| 12 | 20250108 | 20.858 |
| 13 | 20250109 | 20.769 |
| 14 | 20250110 | 20.566 |
| 15 | 20250113 | 20.291 |
| 16 | 20250114 | 20.105 |
| 17 | 20250115 | 19.926 |
| 18 | 20250116 | 19.871 |
| 19 | 20250117 | 19.94 |
| 20 | 20250120 | 19.995 |
| 21 | 20250121 | 19.982 |
| 22 | 20250122 | 19.921 |
| 23 | 20250123 | 19.764 |
| 24 | 20250124 | 19.708 |
| 25 | 20250127 | 19.618 |
| 26 | 20250205 | 19.496 |
| 27 | 20250206 | 19.449 |
| 28 | 20250207 | 19.463 |
| 29 | 20250210 | 19.514 |
| 30 | 20250211 | 19.571 |
| 31 | 20250212 | 19.681 |
| 32 | 20250213 | 19.837 |
| 33 | 20250214 | 20.059 |
| 34 | 20250217 | 20.244 |
| 35 | 20250218 | 20.36 |
| 36 | 20250219 | 20.468 |
| 37 | 20250220 | 20.589 |
| 38 | 20250221 | 20.656 |
| 39 | 20250224 | 20.75 |
| 40 | 20250225 | 20.869 |
| 41 | 20250226 | 20.961 |
| 42 | 20250227 | 21.016 |
| 43 | 20250228 | 20.966 |
| 44 | 20250303 | 20.967 |
| 45 | 20250304 | 21.132 |
| 46 | 20250305 | 21.251 |
| 47 | 20250306 | 21.291 |
| 48 | 20250307 | 21.333 |
| 49 | 20250310 | 21.307 |
| 50 | 20250311 | 21.3 |
| 51 | 20250312 | 21.246 |
| 52 | 20250313 | 21.195 |
| 53 | 20250314 | 21.372 |
| 54 | 20250317 | 21.58 |
| 55 | 20250318 | 21.788 |
| 56 | 20250319 | 21.93 |
| 57 | 20250320 | 22.329 |
| 58 | 20250321 | 22.472 |
| 59 | 20250324 | 22.503 |
| 60 | 20250325 | 22.512 |
| 61 | 20250326 | 22.55 |
| 62 | 20250327 | 22.6 |
| 63 | 20250328 | 22.423 |
| 64 | 20250331 | 22.113 |
| 65 | 20250401 | 21.802 |
| 66 | 20250402 | 21.514 |
| 67 | 20250403 | 20.967 |
| 68 | 20250407 | 20.321 |
| 69 | 20250408 | 19.855 |
| 70 | 20250409 | 19.554 |
| 71 | 20250410 | 19.252 |
| 72 | 20250411 | 18.981 |
| 73 | 20250414 | 18.843 |
| 74 | 20250415 | 18.751 |
| 75 | 20250416 | 18.574 |
| 76 | 20250417 | 18.457 |
| 77 | 20250418 | 18.341 |
| 78 | 20250421 | 18.645 |
| 79 | 20250422 | 18.855 |
| 80 | 20250423 | 18.907 |
| 81 | 20250424 | 18.949 |
| 82 | 20250425 | 18.968 |
| 83 | 20250428 | 19.001 |
| 84 | 20250429 | 19.09 |
| 85 | 20250430 | 19.295 |
| 86 | 20250506 | 19.499 |
| 87 | 20250507 | 19.828 |
| 88 | 20250508 | 20.225 |
| 89 | 20250509 | 20.552 |
| 90 | 20250512 | 20.949 |
| 91 | 20250513 | 21.328 |
| 92 | 20250514 | 21.658 |
| 93 | 20250515 | 21.916 |
| 94 | 20250516 | 22.121 |
| 95 | 20250519 | 22.232 |
| 96 | 20250520 | 22.299 |
| 97 | 20250521 | 22.245 |
| 98 | 20250522 | 22.045 |
| 99 | 20250523 | 21.935 |
| 100 | 20250526 | 21.798 |
| 101 | 20250527 | 21.74 |
| 102 | 20250528 | 21.627 |
| 103 | 20250529 | 21.791 |
| 104 | 20250530 | 22.057 |
| 105 | 20250603 | 22.26 |
| 106 | 20250604 | 22.526 |
| 107 | 20250605 | 22.751 |
| 108 | 20250606 | 22.941 |
| 109 | 20250609 | 23.141 |
| 110 | 20250610 | 23.224 |
| 111 | 20250611 | 23.268 |
| 112 | 20250612 | 23.445 |
| 113 | 20250613 | 23.426 |
| 114 | 20250616 | 23.25 |
| 115 | 20250617 | 23.11 |
| 116 | 20250618 | 22.934 |
| 117 | 20250619 | 22.747 |
| 118 | 20250620 | 22.61 |
| 119 | 20250623 | 22.504 |
| 120 | 20250624 | 22.505 |
| 121 | 20250625 | 22.557 |
| 122 | 20250626 | 22.589 |
| 123 | 20250627 | 22.585 |
| 124 | 20250630 | 22.742 |
| 125 | 20250701 | 22.879 |
| 126 | 20250702 | 22.971 |
| 127 | 20250703 | 23.14 |
| 128 | 20250704 | 23.289 |
| 129 | 20250707 | 23.352 |
| 130 | 20250708 | 23.385 |
| 131 | 20250709 | 23.33 |
| 132 | 20250710 | 23.285 |
| 133 | 20250711 | 23.242 |
| 134 | 20250714 | 23.162 |
| 135 | 20250715 | 23.079 |
| 136 | 20250716 | 23.01 |
| 137 | 20250717 | 23.077 |
| 138 | 20250718 | 23.168 |
| 139 | 20250721 | 23.291 |
| 140 | 20250722 | 23.384 |
| 141 | 20250723 | 23.172 |
| 142 | 20250724 | 22.976 |
| 143 | 20250725 | 22.786 |
| 144 | 20250728 | 22.563 |
| 145 | 20250729 | 22.379 |
| 146 | 20250730 | 22.183 |
| 147 | 20250731 | 21.818 |
| 148 | 20250801 | 21.432 |
| 149 | 20250804 | 21.107 |
| 150 | 20250805 | 20.803 |
| 151 | 20250806 | 20.875 |
| 152 | 20250807 | 20.9 |
| 153 | 20250808 | 20.888 |
| 154 | 20250811 | 20.874 |
| 155 | 20250812 | 20.832 |
| 156 | 20250813 | 20.845 |
| 157 | 20250814 | 20.81 |
| 158 | 20250815 | 20.836 |
| 159 | 20250818 | 20.861 |
| 160 | 20250819 | 20.867 |
| 161 | 20250820 | 20.838 |
| 162 | 20250821 | 20.804 |
| 163 | 20250822 | 20.811 |
| 164 | 20250825 | 20.881 |
| 165 | 20250826 | 20.959 |
| 166 | 20250827 | 20.937 |
| 167 | 20250828 | 21.03 |
| 168 | 20250829 | 21.099 |
| 169 | 20250901 | 21.101 |
| 170 | 20250902 | 21.078 |
| 171 | 20250903 | 20.951 |
| 172 | 20250904 | 20.83 |
| 173 | 20250905 | 20.693 |
| 174 | 20250908 | 20.467 |
| 175 | 20250909 | 20.193 |
| 176 | 20250910 | 20.017 |
| 177 | 20250911 | 19.819 |
| 178 | 20250912 | 19.59 |
| 179 | 20250915 | 19.378 |
| 180 | 20250916 | 19.26 |
| 181 | 20250917 | 19.23 |
| 182 | 20250918 | 19.169 |
| 183 | 20250919 | 19.111 |
| 184 | 20250922 | 19.049 |
| 185 | 20250923 | 19.025 |
| 186 | 20250924 | 19.011 |
| 187 | 20250925 | 18.947 |
| 188 | 20250926 | 18.899 |
| 189 | 20250929 | 18.849 |
| 190 | 20250930 | 18.765 |
| 191 | 20251009 | 18.708 |
| 192 | 20251010 | 18.674 |
| 193 | 20251013 | 18.623 |
| 194 | 20251014 | 18.571 |
| 195 | 20251015 | 18.553 |
| 196 | 20251016 | 18.48 |
| 197 | 20251017 | 18.403 |
| 198 | 20251020 | 18.354 |
| 199 | 20251021 | 18.333 |
| 200 | 20251022 | 18.289 |
| 201 | 20251023 | 18.232 |
| 202 | 20251024 | 18.24 |
| 203 | 20251027 | 18.225 |
| 204 | 20251028 | 18.239 |
| 205 | 20251029 | 18.222 |
| 206 | 20251030 | 18.199 |
| 207 | 20251031 | 18.223 |
| 208 | 20251103 | 18.223 |
| 209 | 20251104 | 18.191 |
| 210 | 20251105 | 18.168 |
| 211 | 20251106 | 18.179 |
| 212 | 20251107 | 18.118 |
| 213 | 20251110 | 18.088 |
| 214 | 20251111 | 18.05 |
| 215 | 20251112 | 18.025 |
| 216 | 20251113 | 18.033 |
| 217 | 20251114 | 18.033 |
| 218 | 20251117 | 18.048 |
| 219 | 20251118 | 18.046 |
| 220 | 20251119 | 18.053 |
| 221 | 20251120 | 17.962 |
| 222 | 20251121 | 17.843 |
| 223 | 20251124 | 17.802 |
| 224 | 20251125 | 17.764 |
| 225 | 20251126 | 17.683 |
| 226 | 20251127 | 17.62 |
| 227 | 20251128 | 17.664 |
| 228 | 20251201 | 17.742 |
| 229 | 20251202 | 17.841 |
| 230 | 20251203 | 17.959 |
| 231 | 20251204 | 18.146 |
| 232 | 20251205 | 18.597 |
| 233 | 20251208 | 19.118 |
| 234 | 20251209 | 19.668 |
| 235 | 20251210 | 20.335 |
| 236 | 20251211 | 20.976 |
| 237 | 20251212 | 21.589 |
| 238 | 20251215 | 22.127 |
| 239 | 20251216 | 22.559 |
| 240 | 20251217 | 22.889 |
| 241 | 20251218 | 23.402 |
| 242 | 20251219 | 23.914 |
| 243 | 20251222 | 24.011 |
| 244 | 20251223 | 24.014 |
| 245 | 20251224 | 24.227 |
| 246 | 20251225 | 24.973 |
| 247 | 20251226 | 26.025 |
| 248 | 20251229 | 27.246 |
| 249 | 20251230 | 28.462 |
| 250 | 20251231 | 30.122 |
| 251 | 20260105 | 31.383 |
| 252 | 20260106 | 32.513 |
| 253 | 20260107 | 34.279 |
| 254 | 20260108 | 36.298 |
| 255 | 20260109 | 37.849 |
| 256 | 20260112 | 39.168 |
| 257 | 20260113 | 39.473 |
| 258 | 20260114 | 39.519 |
| 259 | 20260115 | 39.543 |
| 260 | 20260116 | 39.13 |
| 261 | 20260119 | 39.011 |
| 262 | 20260120 | 38.553 |
| 263 | 20260121 | 37.796 |
| 264 | 20260122 | 36.936 |
| 265 | 20260123 | 36.493 |
| 266 | 20260126 | 35.531 |
| 267 | 20260127 | 35.285 |
| 268 | 20260128 | 34.911 |
| 269 | 20260129 | 35.045 |
| 270 | 20260130 | 35.392 |
| 271 | 20260202 | 35.622 |
| 272 | 20260203 | 36.432 |
| 273 | 20260204 | 36.915 |
| 274 | 20260205 | 37.408 |
| 275 | 20260206 | 37.525 |
| 276 | 20260209 | 38.192 |
| 277 | 20260210 | 38.551 |
| 278 | 20260211 | 38.938 |
| 279 | 20260212 | 38.724 |
| 280 | 20260213 | 38.353 |
| 281 | 20260224 | 37.938 |
| 282 | 20260225 | 37.353 |
| 283 | 20260226 | 37.284 |
| 284 | 20260227 | 37.303 |
| 285 | 20260302 | 37.451 |
| 286 | 20260303 | 36.913 |
| 287 | 20260304 | 36.794 |
| 288 | 20260305 | 36.896 |
| 289 | 20260306 | 37.32 |
| 290 | 20260309 | 37.894 |
| 291 | 20260310 | 38.841 |
| 292 | 20260311 | 39.49 |
| 293 | 20260312 | 39.709 |
| 294 | 20260313 | 39.52 |
| 295 | 20260316 | 39.337 |
| 296 | 20260317 | 39.39 |
| 297 | 20260318 | 39.743 |
| 298 | 20260319 | 40.119 |
| 299 | 20260320 | 40.12 |
| 300 | 20260323 | 39.797 |
| 301 | 20260324 | 38.963 |
| 302 | 20260325 | 38.125 |
| 303 | 20260326 | 37.355 |
| 304 | 20260327 | 36.722 |
| 305 | 20260330 | 36.747 |
| 306 | 20260331 | 36.947 |
| 307 | 20260401 | 36.793 |
| 308 | 20260402 | 36.621 |
| 309 | 20260403 | 36.431 |
| 310 | 20260407 | 36.223 |
| 311 | 20260408 | 36.615 |
| 312 | 20260409 | 37.091 |
| 313 | 20260410 | 37.609 |
| 314 | 20260413 | 38.253 |
| 315 | 20260414 | 38.43 |
| 316 | 20260415 | 38.71 |
| 317 | 20260416 | 38.986 |
| 318 | 20260417 | 39.467 |
| 319 | 20260420 | 40.776 |
| 320 | 20260421 | 42.313 |
| 321 | 20260422 | 43.201 |
| 322 | 20260423 | 43.945 |
| 323 | 20260424 | 44.475 |
| 324 | 20260427 | 44.898 |
| 325 | 20260428 | 45.054 |
| 326 | 20260429 | 45.182 |
| 327 | 20260430 | 45.346 |
| 328 | 20260506 | 45.386 |
| 329 | 20260507 | 44.853 |
| 330 | 20260508 | 44.633 |
| 331 | 20260511 | 44.765 |
| 332 | 20260512 | 44.931 |
| 333 | 20260513 | 45.459 |
| 334 | 20260514 | 45.802 |
| 335 | 20260515 | 45.938 |
| 336 | 20260518 | 45.926 |
| 337 | 20260519 | 45.617 |
| 338 | 20260520 | 45.166 |
| 339 | 20260521 | 44.529 |
| 340 | 20260522 | 43.703 |
| 341 | 20260525 | 42.629 |
| 342 | 20260526 | 41.634 |
| 343 | 20260527 | 40.511 |
| 344 | 20260528 | 39.833 |
| 345 | 20260529 | 39.075 |
| 346 | 20260601 | 38.237 |
| 347 | 20260602 | 37.531 |
| 348 | 20260603 | 36.951 |
| 349 | 20260604 | 36.597 |
| 350 | 20260605 | 36.164 |
| 351 | 20260608 | 35.634 |
| 352 | 20260609 | 35.331 |
| 353 | 20260610 | 34.913 |
| 354 | 20260611 | 34.255 |
| 355 | 20260612 | 34.022 |
| 356 | 20260615 | 33.905 |
| 357 | 20260616 | 33.765 |
| 358 | 20260617 | 33.64 |
| 359 | 20260618 | 33.662 |
| 360 | 20260622 | 33.371 |
| 361 | 20260623 | 33.204 |
| 362 | 20260624 | 33.189 |
| 363 | 20260625 | 33.221 |
| 364 | 20260626 | 33.597 |
| 365 | 20260629 | 34.013 |
| 366 | 20260630 | 34.569 |
| 367 | 20260701 | 35.178 |
| 368 | 20260702 | 35.611 |
| 369 | 20260703 | 36.24 |
| 370 | 20260706 | 37.003 |
| 371 | 20260707 | 37.73 |
| 372 | 20260708 | 38.147 |
| 373 | 20260709 | 38.797 |
| 374 | 20260710 | 39.29 |
| 375 | 20260713 | 39.012 |
| 376 | 20260714 | 38.298 |
| 377 | 20260715 | 37.338 |
| 378 | 20260716 | 36.281 |
| 379 | 20260717 | 34.596 |
| 380 | 20260720 | 32.818 |
| 381 | 20260721 | 31.271 |
| 382 | 20260722 | 29.695 |
| 383 | 20260723 | 28.023 |
| 384 | 20260724 | 26.077 |
| 385 | 20260727 | 24.928 |
| 386 | 20260728 | 23.988 |
| 387 | 20260729 | 23.19 |
| 388 | 20260730 | 22.449 |
| 389 | 20260731 | 22.095 |
| 390 | 20260803 | 22.058 |
| 391 | 20260804 | 22.063 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 21.535 |
| 2 | 20250108 | 21.3865 |
| 3 | 20250109 | 21.24 |
| 4 | 20250110 | 21.046 |
| 5 | 20250113 | 20.913 |
| 6 | 20250114 | 20.835 |
| 7 | 20250115 | 20.79 |
| 8 | 20250116 | 20.739 |
| 9 | 20250117 | 20.6875 |
| 10 | 20250120 | 20.578 |
| 11 | 20250121 | 20.504 |
| 12 | 20250122 | 20.3895 |
| 13 | 20250123 | 20.2665 |
| 14 | 20250124 | 20.137 |
| 15 | 20250127 | 19.9545 |
| 16 | 20250205 | 19.8005 |
| 17 | 20250206 | 19.6875 |
| 18 | 20250207 | 19.667 |
| 19 | 20250210 | 19.727 |
| 20 | 20250211 | 19.783 |
| 21 | 20250212 | 19.8315 |
| 22 | 20250213 | 19.879 |
| 23 | 20250214 | 19.9115 |
| 24 | 20250217 | 19.976 |
| 25 | 20250218 | 19.989 |
| 26 | 20250219 | 19.982 |
| 27 | 20250220 | 20.019 |
| 28 | 20250221 | 20.0595 |
| 29 | 20250224 | 20.132 |
| 30 | 20250225 | 20.22 |
| 31 | 20250226 | 20.321 |
| 32 | 20250227 | 20.4265 |
| 33 | 20250228 | 20.5125 |
| 34 | 20250303 | 20.6055 |
| 35 | 20250304 | 20.746 |
| 36 | 20250305 | 20.8595 |
| 37 | 20250306 | 20.94 |
| 38 | 20250307 | 20.9945 |
| 39 | 20250310 | 21.0285 |
| 40 | 20250311 | 21.0845 |
| 41 | 20250312 | 21.1035 |
| 42 | 20250313 | 21.1055 |
| 43 | 20250314 | 21.169 |
| 44 | 20250317 | 21.2735 |
| 45 | 20250318 | 21.46 |
| 46 | 20250319 | 21.5905 |
| 47 | 20250320 | 21.81 |
| 48 | 20250321 | 21.9025 |
| 49 | 20250324 | 21.905 |
| 50 | 20250325 | 21.906 |
| 51 | 20250326 | 21.898 |
| 52 | 20250327 | 21.8975 |
| 53 | 20250328 | 21.8975 |
| 54 | 20250331 | 21.8465 |
| 55 | 20250401 | 21.795 |
| 56 | 20250402 | 21.722 |
| 57 | 20250403 | 21.648 |
| 58 | 20250407 | 21.3965 |
| 59 | 20250408 | 21.179 |
| 60 | 20250409 | 21.033 |
| 61 | 20250410 | 20.901 |
| 62 | 20250411 | 20.7905 |
| 63 | 20250414 | 20.633 |
| 64 | 20250415 | 20.432 |
| 65 | 20250416 | 20.188 |
| 66 | 20250417 | 19.9855 |
| 67 | 20250418 | 19.654 |
| 68 | 20250421 | 19.483 |
| 69 | 20250422 | 19.355 |
| 70 | 20250423 | 19.2305 |
| 71 | 20250424 | 19.1005 |
| 72 | 20250425 | 18.9745 |
| 73 | 20250428 | 18.922 |
| 74 | 20250429 | 18.9205 |
| 75 | 20250430 | 18.9345 |
| 76 | 20250506 | 18.978 |
| 77 | 20250507 | 19.0845 |
| 78 | 20250508 | 19.435 |
| 79 | 20250509 | 19.7035 |
| 80 | 20250512 | 19.928 |
| 81 | 20250513 | 20.1385 |
| 82 | 20250514 | 20.313 |
| 83 | 20250515 | 20.4585 |
| 84 | 20250516 | 20.6055 |
| 85 | 20250519 | 20.7635 |
| 86 | 20250520 | 20.899 |
| 87 | 20250521 | 21.0365 |
| 88 | 20250522 | 21.135 |
| 89 | 20250523 | 21.2435 |
| 90 | 20250526 | 21.3735 |
| 91 | 20250527 | 21.534 |
| 92 | 20250528 | 21.6425 |
| 93 | 20250529 | 21.8535 |
| 94 | 20250530 | 22.089 |
| 95 | 20250603 | 22.246 |
| 96 | 20250604 | 22.4125 |
| 97 | 20250605 | 22.498 |
| 98 | 20250606 | 22.493 |
| 99 | 20250609 | 22.538 |
| 100 | 20250610 | 22.511 |
| 101 | 20250611 | 22.504 |
| 102 | 20250612 | 22.536 |
| 103 | 20250613 | 22.6085 |
| 104 | 20250616 | 22.6535 |
| 105 | 20250617 | 22.685 |
| 106 | 20250618 | 22.73 |
| 107 | 20250619 | 22.749 |
| 108 | 20250620 | 22.7755 |
| 109 | 20250623 | 22.8225 |
| 110 | 20250624 | 22.8645 |
| 111 | 20250625 | 22.9125 |
| 112 | 20250626 | 23.017 |
| 113 | 20250627 | 23.0055 |
| 114 | 20250630 | 22.996 |
| 115 | 20250701 | 22.9945 |
| 116 | 20250702 | 22.9525 |
| 117 | 20250703 | 22.9435 |
| 118 | 20250704 | 22.9495 |
| 119 | 20250707 | 22.928 |
| 120 | 20250708 | 22.945 |
| 121 | 20250709 | 22.9435 |
| 122 | 20250710 | 22.937 |
| 123 | 20250711 | 22.9135 |
| 124 | 20250714 | 22.952 |
| 125 | 20250715 | 22.979 |
| 126 | 20250716 | 22.9905 |
| 127 | 20250717 | 23.1085 |
| 128 | 20250718 | 23.2285 |
| 129 | 20250721 | 23.3215 |
| 130 | 20250722 | 23.3845 |
| 131 | 20250723 | 23.251 |
| 132 | 20250724 | 23.1305 |
| 133 | 20250725 | 23.014 |
| 134 | 20250728 | 22.8625 |
| 135 | 20250729 | 22.729 |
| 136 | 20250730 | 22.5965 |
| 137 | 20250731 | 22.4475 |
| 138 | 20250801 | 22.3 |
| 139 | 20250804 | 22.199 |
| 140 | 20250805 | 22.0935 |
| 141 | 20250806 | 22.0235 |
| 142 | 20250807 | 21.938 |
| 143 | 20250808 | 21.837 |
| 144 | 20250811 | 21.7185 |
| 145 | 20250812 | 21.6055 |
| 146 | 20250813 | 21.514 |
| 147 | 20250814 | 21.314 |
| 148 | 20250815 | 21.134 |
| 149 | 20250818 | 20.984 |
| 150 | 20250819 | 20.835 |
| 151 | 20250820 | 20.8565 |
| 152 | 20250821 | 20.852 |
| 153 | 20250822 | 20.8495 |
| 154 | 20250825 | 20.8775 |
| 155 | 20250826 | 20.8955 |
| 156 | 20250827 | 20.891 |
| 157 | 20250828 | 20.92 |
| 158 | 20250829 | 20.9675 |
| 159 | 20250901 | 20.981 |
| 160 | 20250902 | 20.9725 |
| 161 | 20250903 | 20.8945 |
| 162 | 20250904 | 20.817 |
| 163 | 20250905 | 20.752 |
| 164 | 20250908 | 20.674 |
| 165 | 20250909 | 20.576 |
| 166 | 20250910 | 20.477 |
| 167 | 20250911 | 20.4245 |
| 168 | 20250912 | 20.3445 |
| 169 | 20250915 | 20.2395 |
| 170 | 20250916 | 20.169 |
| 171 | 20250917 | 20.0905 |
| 172 | 20250918 | 19.9995 |
| 173 | 20250919 | 19.902 |
| 174 | 20250922 | 19.758 |
| 175 | 20250923 | 19.609 |
| 176 | 20250924 | 19.514 |
| 177 | 20250925 | 19.383 |
| 178 | 20250926 | 19.2445 |
| 179 | 20250929 | 19.1135 |
| 180 | 20250930 | 19.0125 |
| 181 | 20251009 | 18.969 |
| 182 | 20251010 | 18.9215 |
| 183 | 20251013 | 18.867 |
| 184 | 20251014 | 18.81 |
| 185 | 20251015 | 18.789 |
| 186 | 20251016 | 18.7455 |
| 187 | 20251017 | 18.675 |
| 188 | 20251020 | 18.6265 |
| 189 | 20251021 | 18.591 |
| 190 | 20251022 | 18.527 |
| 191 | 20251023 | 18.47 |
| 192 | 20251024 | 18.457 |
| 193 | 20251027 | 18.424 |
| 194 | 20251028 | 18.405 |
| 195 | 20251029 | 18.3875 |
| 196 | 20251030 | 18.3395 |
| 197 | 20251031 | 18.313 |
| 198 | 20251103 | 18.2885 |
| 199 | 20251104 | 18.262 |
| 200 | 20251105 | 18.2285 |
| 201 | 20251106 | 18.2055 |
| 202 | 20251107 | 18.179 |
| 203 | 20251110 | 18.1565 |
| 204 | 20251111 | 18.1445 |
| 205 | 20251112 | 18.1235 |
| 206 | 20251113 | 18.116 |
| 207 | 20251114 | 18.128 |
| 208 | 20251117 | 18.1355 |
| 209 | 20251118 | 18.1185 |
| 210 | 20251119 | 18.1105 |
| 211 | 20251120 | 18.0705 |
| 212 | 20251121 | 17.9805 |
| 213 | 20251124 | 17.945 |
| 214 | 20251125 | 17.907 |
| 215 | 20251126 | 17.854 |
| 216 | 20251127 | 17.8265 |
| 217 | 20251128 | 17.8485 |
| 218 | 20251201 | 17.895 |
| 219 | 20251202 | 17.9435 |
| 220 | 20251203 | 18.006 |
| 221 | 20251204 | 18.054 |
| 222 | 20251205 | 18.22 |
| 223 | 20251208 | 18.46 |
| 224 | 20251209 | 18.716 |
| 225 | 20251210 | 19.009 |
| 226 | 20251211 | 19.298 |
| 227 | 20251212 | 19.6265 |
| 228 | 20251215 | 19.9345 |
| 229 | 20251216 | 20.2 |
| 230 | 20251217 | 20.424 |
| 231 | 20251218 | 20.774 |
| 232 | 20251219 | 21.2555 |
| 233 | 20251222 | 21.5645 |
| 234 | 20251223 | 21.841 |
| 235 | 20251224 | 22.281 |
| 236 | 20251225 | 22.9745 |
| 237 | 20251226 | 23.807 |
| 238 | 20251229 | 24.6865 |
| 239 | 20251230 | 25.5105 |
| 240 | 20251231 | 26.5055 |
| 241 | 20260105 | 27.3925 |
| 242 | 20260106 | 28.2135 |
| 243 | 20260107 | 29.145 |
| 244 | 20260108 | 30.156 |
| 245 | 20260109 | 31.038 |
| 246 | 20260112 | 32.0705 |
| 247 | 20260113 | 32.749 |
| 248 | 20260114 | 33.3825 |
| 249 | 20260115 | 34.0025 |
| 250 | 20260116 | 34.626 |
| 251 | 20260119 | 35.197 |
| 252 | 20260120 | 35.533 |
| 253 | 20260121 | 36.0375 |
| 254 | 20260122 | 36.617 |
| 255 | 20260123 | 37.171 |
| 256 | 20260126 | 37.3495 |
| 257 | 20260127 | 37.379 |
| 258 | 20260128 | 37.215 |
| 259 | 20260129 | 37.294 |
| 260 | 20260130 | 37.261 |
| 261 | 20260202 | 37.3165 |
| 262 | 20260203 | 37.4925 |
| 263 | 20260204 | 37.3555 |
| 264 | 20260205 | 37.172 |
| 265 | 20260206 | 37.009 |
| 266 | 20260209 | 36.8615 |
| 267 | 20260210 | 36.918 |
| 268 | 20260211 | 36.9245 |
| 269 | 20260212 | 36.8845 |
| 270 | 20260213 | 36.8725 |
| 271 | 20260224 | 36.78 |
| 272 | 20260225 | 36.8925 |
| 273 | 20260226 | 37.0995 |
| 274 | 20260227 | 37.3555 |
| 275 | 20260302 | 37.488 |
| 276 | 20260303 | 37.5525 |
| 277 | 20260304 | 37.6725 |
| 278 | 20260305 | 37.917 |
| 279 | 20260306 | 38.022 |
| 280 | 20260309 | 38.1235 |
| 281 | 20260310 | 38.3895 |
| 282 | 20260311 | 38.4215 |
| 283 | 20260312 | 38.4965 |
| 284 | 20260313 | 38.4115 |
| 285 | 20260316 | 38.394 |
| 286 | 20260317 | 38.1515 |
| 287 | 20260318 | 38.2685 |
| 288 | 20260319 | 38.5075 |
| 289 | 20260320 | 38.72 |
| 290 | 20260323 | 38.8455 |
| 291 | 20260324 | 38.902 |
| 292 | 20260325 | 38.8075 |
| 293 | 20260326 | 38.532 |
| 294 | 20260327 | 38.121 |
| 295 | 20260330 | 38.042 |
| 296 | 20260331 | 38.1685 |
| 297 | 20260401 | 38.268 |
| 298 | 20260402 | 38.37 |
| 299 | 20260403 | 38.2755 |
| 300 | 20260407 | 38.01 |
| 301 | 20260408 | 37.789 |
| 302 | 20260409 | 37.608 |
| 303 | 20260410 | 37.482 |
| 304 | 20260413 | 37.4875 |
| 305 | 20260414 | 37.5885 |
| 306 | 20260415 | 37.8285 |
| 307 | 20260416 | 37.8895 |
| 308 | 20260417 | 38.044 |
| 309 | 20260420 | 38.6035 |
| 310 | 20260421 | 39.268 |
| 311 | 20260422 | 39.908 |
| 312 | 20260423 | 40.518 |
| 313 | 20260424 | 41.042 |
| 314 | 20260427 | 41.5755 |
| 315 | 20260428 | 41.742 |
| 316 | 20260429 | 41.946 |
| 317 | 20260430 | 42.166 |
| 318 | 20260506 | 42.4265 |
| 319 | 20260507 | 42.8145 |
| 320 | 20260508 | 43.473 |
| 321 | 20260511 | 43.983 |
| 322 | 20260512 | 44.438 |
| 323 | 20260513 | 44.967 |
| 324 | 20260514 | 45.35 |
| 325 | 20260515 | 45.496 |
| 326 | 20260518 | 45.554 |
| 327 | 20260519 | 45.4815 |
| 328 | 20260520 | 45.276 |
| 329 | 20260521 | 44.691 |
| 330 | 20260522 | 44.168 |
| 331 | 20260525 | 43.697 |
| 332 | 20260526 | 43.2825 |
| 333 | 20260527 | 42.985 |
| 334 | 20260528 | 42.8175 |
| 335 | 20260529 | 42.5065 |
| 336 | 20260601 | 42.0815 |
| 337 | 20260602 | 41.574 |
| 338 | 20260603 | 41.0585 |
| 339 | 20260604 | 40.563 |
| 340 | 20260605 | 39.9335 |
| 341 | 20260608 | 39.1315 |
| 342 | 20260609 | 38.4825 |
| 343 | 20260610 | 37.712 |
| 344 | 20260611 | 37.044 |
| 345 | 20260612 | 36.5485 |
| 346 | 20260615 | 36.071 |
| 347 | 20260616 | 35.648 |
| 348 | 20260617 | 35.2955 |
| 349 | 20260618 | 35.1295 |
| 350 | 20260622 | 34.7675 |
| 351 | 20260623 | 34.419 |
| 352 | 20260624 | 34.26 |
| 353 | 20260625 | 34.067 |
| 354 | 20260626 | 33.926 |
| 355 | 20260629 | 34.0175 |
| 356 | 20260630 | 34.237 |
| 357 | 20260701 | 34.4715 |
| 358 | 20260702 | 34.6255 |
| 359 | 20260703 | 34.951 |
| 360 | 20260706 | 35.187 |
| 361 | 20260707 | 35.467 |
| 362 | 20260708 | 35.668 |
| 363 | 20260709 | 36.009 |
| 364 | 20260710 | 36.4435 |
| 365 | 20260713 | 36.5125 |
| 366 | 20260714 | 36.4335 |
| 367 | 20260715 | 36.258 |
| 368 | 20260716 | 35.946 |
| 369 | 20260717 | 35.418 |
| 370 | 20260720 | 34.9105 |
| 371 | 20260721 | 34.5005 |
| 372 | 20260722 | 33.921 |
| 373 | 20260723 | 33.41 |
| 374 | 20260724 | 32.6835 |
| 375 | 20260727 | 31.97 |
| 376 | 20260728 | 31.143 |
| 377 | 20260729 | 30.264 |
| 378 | 20260730 | 29.365 |
| 379 | 20260731 | 28.3455 |
| 380 | 20260803 | 27.438 |
| 381 | 20260804 | 26.667 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 20.8233 |
| 2 | 20250313 | 20.7903 |
| 3 | 20250314 | 20.7735 |
| 4 | 20250317 | 20.7652 |
| 5 | 20250318 | 20.7873 |
| 6 | 20250319 | 20.8025 |
| 7 | 20250320 | 20.873 |
| 8 | 20250321 | 20.9003 |
| 9 | 20250324 | 20.9082 |
| 10 | 20250325 | 20.9013 |
| 11 | 20250326 | 20.9077 |
| 12 | 20250327 | 20.9045 |
| 13 | 20250328 | 20.8922 |
| 14 | 20250331 | 20.863 |
| 15 | 20250401 | 20.8318 |
| 16 | 20250402 | 20.794 |
| 17 | 20250403 | 20.7585 |
| 18 | 20250407 | 20.686 |
| 19 | 20250408 | 20.6448 |
| 20 | 20250409 | 20.6335 |
| 21 | 20250410 | 20.612 |
| 22 | 20250411 | 20.5917 |
| 23 | 20250414 | 20.5712 |
| 24 | 20250415 | 20.5605 |
| 25 | 20250416 | 20.5457 |
| 26 | 20250417 | 20.5193 |
| 27 | 20250418 | 20.4943 |
| 28 | 20250421 | 20.4817 |
| 29 | 20250422 | 20.464 |
| 30 | 20250423 | 20.4522 |
| 31 | 20250424 | 20.4398 |
| 32 | 20250425 | 20.4328 |
| 33 | 20250428 | 20.444 |
| 34 | 20250429 | 20.4575 |
| 35 | 20250430 | 20.4918 |
| 36 | 20250506 | 20.5198 |
| 37 | 20250507 | 20.5575 |
| 38 | 20250508 | 20.6087 |
| 39 | 20250509 | 20.637 |
| 40 | 20250512 | 20.6818 |
| 41 | 20250513 | 20.7143 |
| 42 | 20250514 | 20.7363 |
| 43 | 20250515 | 20.7535 |
| 44 | 20250516 | 20.7703 |
| 45 | 20250519 | 20.8038 |
| 46 | 20250520 | 20.825 |
| 47 | 20250521 | 20.8335 |
| 48 | 20250522 | 20.8402 |
| 49 | 20250523 | 20.8345 |
| 50 | 20250526 | 20.8367 |
| 51 | 20250527 | 20.8442 |
| 52 | 20250528 | 20.8382 |
| 53 | 20250529 | 20.891 |
| 54 | 20250530 | 20.952 |
| 55 | 20250603 | 20.9918 |
| 56 | 20250604 | 21.0375 |
| 57 | 20250605 | 21.0768 |
| 58 | 20250606 | 21.1082 |
| 59 | 20250609 | 21.1402 |
| 60 | 20250610 | 21.1573 |
| 61 | 20250611 | 21.1812 |
| 62 | 20250612 | 21.2132 |
| 63 | 20250613 | 21.2333 |
| 64 | 20250616 | 21.2303 |
| 65 | 20250617 | 21.2122 |
| 66 | 20250618 | 21.2048 |
| 67 | 20250619 | 21.1465 |
| 68 | 20250620 | 21.1312 |
| 69 | 20250623 | 21.1403 |
| 70 | 20250624 | 21.1562 |
| 71 | 20250625 | 21.1823 |
| 72 | 20250626 | 21.2113 |
| 73 | 20250627 | 21.2603 |
| 74 | 20250630 | 21.3352 |
| 75 | 20250701 | 21.3917 |
| 76 | 20250702 | 21.4477 |
| 77 | 20250703 | 21.5087 |
| 78 | 20250704 | 21.6258 |
| 79 | 20250707 | 21.7232 |
| 80 | 20250708 | 21.7947 |
| 81 | 20250709 | 21.862 |
| 82 | 20250710 | 21.9287 |
| 83 | 20250711 | 21.9935 |
| 84 | 20250714 | 22.0703 |
| 85 | 20250715 | 22.1425 |
| 86 | 20250716 | 22.2065 |
| 87 | 20250717 | 22.298 |
| 88 | 20250718 | 22.3797 |
| 89 | 20250721 | 22.4625 |
| 90 | 20250722 | 22.5408 |
| 91 | 20250723 | 22.5658 |
| 92 | 20250724 | 22.5967 |
| 93 | 20250725 | 22.6243 |
| 94 | 20250728 | 22.6492 |
| 95 | 20250729 | 22.6565 |
| 96 | 20250730 | 22.6538 |
| 97 | 20250731 | 22.6297 |
| 98 | 20250801 | 22.5808 |
| 99 | 20250804 | 22.555 |
| 100 | 20250805 | 22.5165 |
| 101 | 20250806 | 22.4903 |
| 102 | 20250807 | 22.4703 |
| 103 | 20250808 | 22.453 |
| 104 | 20250811 | 22.4413 |
| 105 | 20250812 | 22.4232 |
| 106 | 20250813 | 22.4115 |
| 107 | 20250814 | 22.3905 |
| 108 | 20250815 | 22.3793 |
| 109 | 20250818 | 22.376 |
| 110 | 20250819 | 22.3613 |
| 111 | 20250820 | 22.34 |
| 112 | 20250821 | 22.3332 |
| 113 | 20250822 | 22.2897 |
| 114 | 20250825 | 22.2453 |
| 115 | 20250826 | 22.2063 |
| 116 | 20250827 | 22.1467 |
| 117 | 20250828 | 22.1037 |
| 118 | 20250829 | 22.0723 |
| 119 | 20250901 | 22.036 |
| 120 | 20250902 | 22.0037 |
| 121 | 20250903 | 21.9538 |
| 122 | 20250904 | 21.8973 |
| 123 | 20250905 | 21.8342 |
| 124 | 20250908 | 21.7815 |
| 125 | 20250909 | 21.7202 |
| 126 | 20250910 | 21.6605 |
| 127 | 20250911 | 21.6157 |
| 128 | 20250912 | 21.569 |
| 129 | 20250915 | 21.515 |
| 130 | 20250916 | 21.4628 |
| 131 | 20250917 | 21.3993 |
| 132 | 20250918 | 21.3273 |
| 133 | 20250919 | 21.2552 |
| 134 | 20250922 | 21.166 |
| 135 | 20250923 | 21.0778 |
| 136 | 20250924 | 21.0005 |
| 137 | 20250925 | 20.9168 |
| 138 | 20250926 | 20.8373 |
| 139 | 20250929 | 20.7645 |
| 140 | 20250930 | 20.6928 |
| 141 | 20251009 | 20.629 |
| 142 | 20251010 | 20.5588 |
| 143 | 20251013 | 20.4853 |
| 144 | 20251014 | 20.4008 |
| 145 | 20251015 | 20.3235 |
| 146 | 20251016 | 20.2455 |
| 147 | 20251017 | 20.1378 |
| 148 | 20251020 | 20.035 |
| 149 | 20251021 | 19.9382 |
| 150 | 20251022 | 19.8437 |
| 151 | 20251023 | 19.8057 |
| 152 | 20251024 | 19.7695 |
| 153 | 20251027 | 19.7252 |
| 154 | 20251028 | 19.6802 |
| 155 | 20251029 | 19.6307 |
| 156 | 20251030 | 19.5815 |
| 157 | 20251031 | 19.5387 |
| 158 | 20251103 | 19.5002 |
| 159 | 20251104 | 19.4522 |
| 160 | 20251105 | 19.4045 |
| 161 | 20251106 | 19.3563 |
| 162 | 20251107 | 19.3058 |
| 163 | 20251110 | 19.2585 |
| 164 | 20251111 | 19.2095 |
| 165 | 20251112 | 19.1628 |
| 166 | 20251113 | 19.1128 |
| 167 | 20251114 | 19.0758 |
| 168 | 20251117 | 19.0355 |
| 169 | 20251118 | 18.983 |
| 170 | 20251119 | 18.9355 |
| 171 | 20251120 | 18.877 |
| 172 | 20251121 | 18.8123 |
| 173 | 20251124 | 18.757 |
| 174 | 20251125 | 18.69 |
| 175 | 20251126 | 18.6168 |
| 176 | 20251127 | 18.56 |
| 177 | 20251128 | 18.5148 |
| 178 | 20251201 | 18.476 |
| 179 | 20251202 | 18.4397 |
| 180 | 20251203 | 18.4157 |
| 181 | 20251204 | 18.4095 |
| 182 | 20251205 | 18.4402 |
| 183 | 20251208 | 18.4945 |
| 184 | 20251209 | 18.5568 |
| 185 | 20251210 | 18.6405 |
| 186 | 20251211 | 18.7198 |
| 187 | 20251212 | 18.8098 |
| 188 | 20251215 | 18.8988 |
| 189 | 20251216 | 18.9698 |
| 190 | 20251217 | 19.0205 |
| 191 | 20251218 | 19.1048 |
| 192 | 20251219 | 19.231 |
| 193 | 20251222 | 19.3112 |
| 194 | 20251223 | 19.3843 |
| 195 | 20251224 | 19.5075 |
| 196 | 20251225 | 19.7135 |
| 197 | 20251226 | 19.9895 |
| 198 | 20251229 | 20.29 |
| 199 | 20251230 | 20.572 |
| 200 | 20251231 | 20.9133 |
| 201 | 20260105 | 21.2173 |
| 202 | 20260106 | 21.5375 |
| 203 | 20260107 | 21.9205 |
| 204 | 20260108 | 22.3388 |
| 205 | 20260109 | 22.7235 |
| 206 | 20260112 | 23.1615 |
| 207 | 20260113 | 23.5012 |
| 208 | 20260114 | 23.8175 |
| 209 | 20260115 | 24.107 |
| 210 | 20260116 | 24.3868 |
| 211 | 20260119 | 24.6805 |
| 212 | 20260120 | 24.923 |
| 213 | 20260121 | 25.1823 |
| 214 | 20260122 | 25.455 |
| 215 | 20260123 | 25.7687 |
| 216 | 20260126 | 26.0502 |
| 217 | 20260127 | 26.3448 |
| 218 | 20260128 | 26.5988 |
| 219 | 20260129 | 26.916 |
| 220 | 20260130 | 27.2575 |
| 221 | 20260202 | 27.5877 |
| 222 | 20260203 | 27.9753 |
| 223 | 20260204 | 28.3202 |
| 224 | 20260205 | 28.6813 |
| 225 | 20260206 | 29.0187 |
| 226 | 20260209 | 29.41 |
| 227 | 20260210 | 29.7645 |
| 228 | 20260211 | 30.0805 |
| 229 | 20260212 | 30.3623 |
| 230 | 20260213 | 30.6408 |
| 231 | 20260224 | 30.917 |
| 232 | 20260225 | 31.227 |
| 233 | 20260226 | 31.5672 |
| 234 | 20260227 | 31.9378 |
| 235 | 20260302 | 32.3133 |
| 236 | 20260303 | 32.6255 |
| 237 | 20260304 | 32.9528 |
| 238 | 20260305 | 33.2728 |
| 239 | 20260306 | 33.6088 |
| 240 | 20260309 | 33.9633 |
| 241 | 20260310 | 34.3662 |
| 242 | 20260311 | 34.7092 |
| 243 | 20260312 | 34.999 |
| 244 | 20260313 | 35.2465 |
| 245 | 20260316 | 35.4803 |
| 246 | 20260317 | 35.6945 |
| 247 | 20260318 | 35.9785 |
| 248 | 20260319 | 36.2715 |
| 249 | 20260320 | 36.5357 |
| 250 | 20260323 | 36.7813 |
| 251 | 20260324 | 36.9597 |
| 252 | 20260325 | 37.0777 |
| 253 | 20260326 | 37.223 |
| 254 | 20260327 | 37.3645 |
| 255 | 20260330 | 37.567 |
| 256 | 20260331 | 37.6902 |
| 257 | 20260401 | 37.7732 |
| 258 | 20260402 | 37.834 |
| 259 | 20260403 | 37.8638 |
| 260 | 20260407 | 37.7982 |
| 261 | 20260408 | 37.8317 |
| 262 | 20260409 | 37.8407 |
| 263 | 20260410 | 37.778 |
| 264 | 20260413 | 37.6903 |
| 265 | 20260414 | 37.6638 |
| 266 | 20260415 | 37.6138 |
| 267 | 20260416 | 37.692 |
| 268 | 20260417 | 37.8253 |
| 269 | 20260420 | 38.0693 |
| 270 | 20260421 | 38.3287 |
| 271 | 20260422 | 38.53 |
| 272 | 20260423 | 38.7393 |
| 273 | 20260424 | 38.8912 |
| 274 | 20260427 | 39.0173 |
| 275 | 20260428 | 39.0907 |
| 276 | 20260429 | 39.2223 |
| 277 | 20260430 | 39.3688 |
| 278 | 20260506 | 39.5712 |
| 279 | 20260507 | 39.704 |
| 280 | 20260508 | 39.8688 |
| 281 | 20260511 | 40.0538 |
| 282 | 20260512 | 40.1558 |
| 283 | 20260513 | 40.3152 |
| 284 | 20260514 | 40.4163 |
| 285 | 20260515 | 40.4928 |
| 286 | 20260518 | 40.5113 |
| 287 | 20260519 | 40.5465 |
| 288 | 20260520 | 40.6092 |
| 289 | 20260521 | 40.6715 |
| 290 | 20260522 | 40.7605 |
| 291 | 20260525 | 40.8357 |
| 292 | 20260526 | 40.8693 |
| 293 | 20260527 | 40.853 |
| 294 | 20260528 | 40.838 |
| 295 | 20260529 | 40.7635 |
| 296 | 20260601 | 40.732 |
| 297 | 20260602 | 40.6693 |
| 298 | 20260603 | 40.6183 |
| 299 | 20260604 | 40.551 |
| 300 | 20260605 | 40.4722 |
| 301 | 20260608 | 40.3012 |
| 302 | 20260609 | 40.1762 |
| 303 | 20260610 | 40.0537 |
| 304 | 20260611 | 39.9605 |
| 305 | 20260612 | 39.8777 |
| 306 | 20260615 | 39.8178 |
| 307 | 20260616 | 39.673 |
| 308 | 20260617 | 39.5385 |
| 309 | 20260618 | 39.4747 |
| 310 | 20260622 | 39.4012 |
| 311 | 20260623 | 39.3413 |
| 312 | 20260624 | 39.3535 |
| 313 | 20260625 | 39.3647 |
| 314 | 20260626 | 39.4397 |
| 315 | 20260629 | 39.422 |
| 316 | 20260630 | 39.4215 |
| 317 | 20260701 | 39.4038 |
| 318 | 20260702 | 39.3702 |
| 319 | 20260703 | 39.4428 |
| 320 | 20260706 | 39.5312 |
| 321 | 20260707 | 39.5272 |
| 322 | 20260708 | 39.5295 |
| 323 | 20260709 | 39.5627 |
| 324 | 20260710 | 39.6125 |
| 325 | 20260713 | 39.519 |
| 326 | 20260714 | 39.3528 |
| 327 | 20260715 | 39.1292 |
| 328 | 20260716 | 38.8392 |
| 329 | 20260717 | 38.4128 |
| 330 | 20260720 | 37.9487 |
| 331 | 20260721 | 37.5388 |
| 332 | 20260722 | 37.1545 |
| 333 | 20260723 | 36.8207 |
| 334 | 20260724 | 36.4757 |
| 335 | 20260727 | 36.1647 |
| 336 | 20260728 | 35.8205 |
| 337 | 20260729 | 35.4365 |
| 338 | 20260730 | 35.0163 |
| 339 | 20260731 | 34.6198 |
| 340 | 20260803 | 34.1862 |
| 341 | 20260804 | 33.7552 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 21.0023 |
| 2 | 20250612 | 21.0018 |
| 3 | 20250613 | 21.0034 |
| 4 | 20250616 | 20.9977 |
| 5 | 20250617 | 20.9998 |
| 6 | 20250618 | 21.0037 |
| 7 | 20250619 | 21.0098 |
| 8 | 20250620 | 21.0158 |
| 9 | 20250623 | 21.0243 |
| 10 | 20250624 | 21.0287 |
| 11 | 20250625 | 21.045 |
| 12 | 20250626 | 21.0579 |
| 13 | 20250627 | 21.0762 |
| 14 | 20250630 | 21.0991 |
| 15 | 20250701 | 21.1118 |
| 16 | 20250702 | 21.1208 |
| 17 | 20250703 | 21.1336 |
| 18 | 20250704 | 21.1559 |
| 19 | 20250707 | 21.184 |
| 20 | 20250708 | 21.2141 |
| 21 | 20250709 | 21.237 |
| 22 | 20250710 | 21.2602 |
| 23 | 20250711 | 21.2823 |
| 24 | 20250714 | 21.3154 |
| 25 | 20250715 | 21.3441 |
| 26 | 20250716 | 21.3629 |
| 27 | 20250717 | 21.3962 |
| 28 | 20250718 | 21.4307 |
| 29 | 20250721 | 21.4633 |
| 30 | 20250722 | 21.4965 |
| 31 | 20250723 | 21.5028 |
| 32 | 20250724 | 21.5147 |
| 33 | 20250725 | 21.5342 |
| 34 | 20250728 | 21.5533 |
| 35 | 20250729 | 21.5742 |
| 36 | 20250730 | 21.5868 |
| 37 | 20250731 | 21.5936 |
| 38 | 20250801 | 21.5947 |
| 39 | 20250804 | 21.596 |
| 40 | 20250805 | 21.5992 |
| 41 | 20250806 | 21.6023 |
| 42 | 20250807 | 21.6033 |
| 43 | 20250808 | 21.6033 |
| 44 | 20250811 | 21.6058 |
| 45 | 20250812 | 21.6135 |
| 46 | 20250813 | 21.6182 |
| 47 | 20250814 | 21.612 |
| 48 | 20250815 | 21.6097 |
| 49 | 20250818 | 21.6052 |
| 50 | 20250819 | 21.599 |
| 51 | 20250820 | 21.5921 |
| 52 | 20250821 | 21.5857 |
| 53 | 20250822 | 21.5903 |
| 54 | 20250825 | 21.5987 |
| 55 | 20250826 | 21.5991 |
| 56 | 20250827 | 21.5921 |
| 57 | 20250828 | 21.5903 |
| 58 | 20250829 | 21.5903 |
| 59 | 20250901 | 21.5881 |
| 60 | 20250902 | 21.5805 |
| 61 | 20250903 | 21.5675 |
| 62 | 20250904 | 21.5553 |
| 63 | 20250905 | 21.5338 |
| 64 | 20250908 | 21.5059 |
| 65 | 20250909 | 21.4662 |
| 66 | 20250910 | 21.4327 |
| 67 | 20250911 | 21.3811 |
| 68 | 20250912 | 21.3501 |
| 69 | 20250915 | 21.3277 |
| 70 | 20250916 | 21.3095 |
| 71 | 20250917 | 21.2908 |
| 72 | 20250918 | 21.2693 |
| 73 | 20250919 | 21.2577 |
| 74 | 20250922 | 21.2506 |
| 75 | 20250923 | 21.2347 |
| 76 | 20250924 | 21.2241 |
| 77 | 20250925 | 21.2127 |
| 78 | 20250926 | 21.2316 |
| 79 | 20250929 | 21.2438 |
| 80 | 20250930 | 21.2437 |
| 81 | 20251009 | 21.2455 |
| 82 | 20251010 | 21.2437 |
| 83 | 20251013 | 21.2394 |
| 84 | 20251014 | 21.2356 |
| 85 | 20251015 | 21.233 |
| 86 | 20251016 | 21.226 |
| 87 | 20251017 | 21.2179 |
| 88 | 20251020 | 21.2073 |
| 89 | 20251021 | 21.2003 |
| 90 | 20251022 | 21.1923 |
| 91 | 20251023 | 21.1857 |
| 92 | 20251024 | 21.1831 |
| 93 | 20251027 | 21.1747 |
| 94 | 20251028 | 21.1647 |
| 95 | 20251029 | 21.1436 |
| 96 | 20251030 | 21.1177 |
| 97 | 20251031 | 21.0842 |
| 98 | 20251103 | 21.0405 |
| 99 | 20251104 | 21.0036 |
| 100 | 20251105 | 20.9605 |
| 101 | 20251106 | 20.9233 |
| 102 | 20251107 | 20.8881 |
| 103 | 20251110 | 20.8558 |
| 104 | 20251111 | 20.8254 |
| 105 | 20251112 | 20.793 |
| 106 | 20251113 | 20.7622 |
| 107 | 20251114 | 20.7332 |
| 108 | 20251117 | 20.7074 |
| 109 | 20251118 | 20.6795 |
| 110 | 20251119 | 20.6484 |
| 111 | 20251120 | 20.6085 |
| 112 | 20251121 | 20.5727 |
| 113 | 20251124 | 20.5233 |
| 114 | 20251125 | 20.4677 |
| 115 | 20251126 | 20.4116 |
| 116 | 20251127 | 20.3533 |
| 117 | 20251128 | 20.3093 |
| 118 | 20251201 | 20.2742 |
| 119 | 20251202 | 20.2378 |
| 120 | 20251203 | 20.2097 |
| 121 | 20251204 | 20.1817 |
| 122 | 20251205 | 20.1687 |
| 123 | 20251208 | 20.1643 |
| 124 | 20251209 | 20.1692 |
| 125 | 20251210 | 20.1803 |
| 126 | 20251211 | 20.1902 |
| 127 | 20251212 | 20.2127 |
| 128 | 20251215 | 20.2339 |
| 129 | 20251216 | 20.2424 |
| 130 | 20251217 | 20.2417 |
| 131 | 20251218 | 20.2521 |
| 132 | 20251219 | 20.2792 |
| 133 | 20251222 | 20.2832 |
| 134 | 20251223 | 20.2752 |
| 135 | 20251224 | 20.2927 |
| 136 | 20251225 | 20.357 |
| 137 | 20251226 | 20.4532 |
| 138 | 20251229 | 20.5637 |
| 139 | 20251230 | 20.6683 |
| 140 | 20251231 | 20.8031 |
| 141 | 20260105 | 20.9232 |
| 142 | 20260106 | 21.0482 |
| 143 | 20260107 | 21.2029 |
| 144 | 20260108 | 21.3698 |
| 145 | 20260109 | 21.5235 |
| 146 | 20260112 | 21.7035 |
| 147 | 20260113 | 21.8195 |
| 148 | 20260114 | 21.9262 |
| 149 | 20260115 | 22.0226 |
| 150 | 20260116 | 22.1152 |
| 151 | 20260119 | 22.2431 |
| 152 | 20260120 | 22.3463 |
| 153 | 20260121 | 22.4537 |
| 154 | 20260122 | 22.5676 |
| 155 | 20260123 | 22.6997 |
| 156 | 20260126 | 22.8158 |
| 157 | 20260127 | 22.9418 |
| 158 | 20260128 | 23.0495 |
| 159 | 20260129 | 23.1841 |
| 160 | 20260130 | 23.331 |
| 161 | 20260202 | 23.472 |
| 162 | 20260203 | 23.6406 |
| 163 | 20260204 | 23.7893 |
| 164 | 20260205 | 23.9454 |
| 165 | 20260206 | 24.0908 |
| 166 | 20260209 | 24.2614 |
| 167 | 20260210 | 24.4202 |
| 168 | 20260211 | 24.558 |
| 169 | 20260212 | 24.6727 |
| 170 | 20260213 | 24.7882 |
| 171 | 20260224 | 24.897 |
| 172 | 20260225 | 25.0197 |
| 173 | 20260226 | 25.1621 |
| 174 | 20260227 | 25.3139 |
| 175 | 20260302 | 25.4651 |
| 176 | 20260303 | 25.5928 |
| 177 | 20260304 | 25.7338 |
| 178 | 20260305 | 25.8744 |
| 179 | 20260306 | 26.0242 |
| 180 | 20260309 | 26.1895 |
| 181 | 20260310 | 26.3878 |
| 182 | 20260311 | 26.5747 |
| 183 | 20260312 | 26.7467 |
| 184 | 20260313 | 26.9017 |
| 185 | 20260316 | 27.0604 |
| 186 | 20260317 | 27.2072 |
| 187 | 20260318 | 27.3942 |
| 188 | 20260319 | 27.5852 |
| 189 | 20260320 | 27.7527 |
| 190 | 20260323 | 27.9009 |
| 191 | 20260324 | 28.0322 |
| 192 | 20260325 | 28.1543 |
| 193 | 20260326 | 28.2671 |
| 194 | 20260327 | 28.3744 |
| 195 | 20260330 | 28.5373 |
| 196 | 20260331 | 28.7018 |
| 197 | 20260401 | 28.8813 |
| 198 | 20260402 | 29.062 |
| 199 | 20260403 | 29.2179 |
| 200 | 20260407 | 29.3558 |
| 201 | 20260408 | 29.5245 |
| 202 | 20260409 | 29.6891 |
| 203 | 20260410 | 29.8493 |
| 204 | 20260413 | 30.0146 |
| 205 | 20260414 | 30.1937 |
| 206 | 20260415 | 30.3877 |
| 207 | 20260416 | 30.5966 |
| 208 | 20260417 | 30.8214 |
| 209 | 20260420 | 31.0882 |
| 210 | 20260421 | 31.3577 |
| 211 | 20260422 | 31.6053 |
| 212 | 20260423 | 31.8312 |
| 213 | 20260424 | 32.0368 |
| 214 | 20260427 | 32.2362 |
| 215 | 20260428 | 32.4297 |
| 216 | 20260429 | 32.6362 |
| 217 | 20260430 | 32.8568 |
| 218 | 20260506 | 33.085 |
| 219 | 20260507 | 33.31 |
| 220 | 20260508 | 33.5632 |
| 221 | 20260511 | 33.8208 |
| 222 | 20260512 | 34.0656 |
| 223 | 20260513 | 34.3177 |
| 224 | 20260514 | 34.5488 |
| 225 | 20260515 | 34.7557 |
| 226 | 20260518 | 34.9607 |
| 227 | 20260519 | 35.1555 |
| 228 | 20260520 | 35.3448 |
| 229 | 20260521 | 35.5169 |
| 230 | 20260522 | 35.7007 |
| 231 | 20260525 | 35.8763 |
| 232 | 20260526 | 36.0482 |
| 233 | 20260527 | 36.2101 |
| 234 | 20260528 | 36.3879 |
| 235 | 20260529 | 36.5384 |
| 236 | 20260601 | 36.6788 |
| 237 | 20260602 | 36.8111 |
| 238 | 20260603 | 36.9456 |
| 239 | 20260604 | 37.0799 |
| 240 | 20260605 | 37.2178 |
| 241 | 20260608 | 37.3337 |
| 242 | 20260609 | 37.4427 |
| 243 | 20260610 | 37.5263 |
| 244 | 20260611 | 37.6035 |
| 245 | 20260612 | 37.679 |
| 246 | 20260615 | 37.7562 |
| 247 | 20260616 | 37.8257 |
| 248 | 20260617 | 37.905 |
| 249 | 20260618 | 38.0052 |
| 250 | 20260622 | 38.0912 |
| 251 | 20260623 | 38.1505 |
| 252 | 20260624 | 38.2156 |
| 253 | 20260625 | 38.2938 |
| 254 | 20260626 | 38.4021 |
| 255 | 20260629 | 38.4945 |
| 256 | 20260630 | 38.5558 |
| 257 | 20260701 | 38.5885 |
| 258 | 20260702 | 38.6021 |
| 259 | 20260703 | 38.6533 |
| 260 | 20260706 | 38.6647 |
| 261 | 20260707 | 38.6794 |
| 262 | 20260708 | 38.6851 |
| 263 | 20260709 | 38.6703 |
| 264 | 20260710 | 38.6514 |
| 265 | 20260713 | 38.5914 |
| 266 | 20260714 | 38.4833 |
| 267 | 20260715 | 38.4106 |
| 268 | 20260716 | 38.3323 |
| 269 | 20260717 | 38.2411 |
| 270 | 20260720 | 38.1387 |
| 271 | 20260721 | 38.0344 |
| 272 | 20260722 | 37.9469 |
| 273 | 20260723 | 37.8559 |
| 274 | 20260724 | 37.7465 |
| 275 | 20260727 | 37.6277 |
| 276 | 20260728 | 37.5214 |
| 277 | 20260729 | 37.4027 |
| 278 | 20260730 | 37.2938 |
| 279 | 20260731 | 37.1619 |
| 280 | 20260803 | 37.0275 |
| 281 | 20260804 | 36.9045 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 20.7044 |
| 2 | 20251219 | 20.7184 |
| 3 | 20251222 | 20.721 |
| 4 | 20251223 | 20.7207 |
| 5 | 20251224 | 20.7355 |
| 6 | 20251225 | 20.772 |
| 7 | 20251226 | 20.8278 |
| 8 | 20251229 | 20.8897 |
| 9 | 20251230 | 20.9465 |
| 10 | 20251231 | 21.0147 |
| 11 | 20260105 | 21.0779 |
| 12 | 20260106 | 21.1423 |
| 13 | 20260107 | 21.2237 |
| 14 | 20260108 | 21.3116 |
| 15 | 20260109 | 21.3881 |
| 16 | 20260112 | 21.4761 |
| 17 | 20260113 | 21.5406 |
| 18 | 20260114 | 21.6062 |
| 19 | 20260115 | 21.6708 |
| 20 | 20260116 | 21.7334 |
| 21 | 20260119 | 21.7973 |
| 22 | 20260120 | 21.8501 |
| 23 | 20260121 | 21.9048 |
| 24 | 20260122 | 21.9664 |
| 25 | 20260123 | 22.0362 |
| 26 | 20260126 | 22.0931 |
| 27 | 20260127 | 22.1549 |
| 28 | 20260128 | 22.2078 |
| 29 | 20260129 | 22.275 |
| 30 | 20260130 | 22.3493 |
| 31 | 20260202 | 22.4229 |
| 32 | 20260203 | 22.5106 |
| 33 | 20260204 | 22.5908 |
| 34 | 20260205 | 22.6744 |
| 35 | 20260206 | 22.7524 |
| 36 | 20260209 | 22.841 |
| 37 | 20260210 | 22.919 |
| 38 | 20260211 | 22.9868 |
| 39 | 20260212 | 23.0434 |
| 40 | 20260213 | 23.1006 |
| 41 | 20260224 | 23.1532 |
| 42 | 20260225 | 23.2112 |
| 43 | 20260226 | 23.2798 |
| 44 | 20260227 | 23.3567 |
| 45 | 20260302 | 23.4361 |
| 46 | 20260303 | 23.4988 |
| 47 | 20260304 | 23.5672 |
| 48 | 20260305 | 23.6364 |
| 49 | 20260306 | 23.7062 |
| 50 | 20260309 | 23.7816 |
| 51 | 20260310 | 23.8684 |
| 52 | 20260311 | 23.9502 |
| 53 | 20260312 | 24.0295 |
| 54 | 20260313 | 24.0988 |
| 55 | 20260316 | 24.1643 |
| 56 | 20260317 | 24.2243 |
| 57 | 20260318 | 24.3053 |
| 58 | 20260319 | 24.3878 |
| 59 | 20260320 | 24.4587 |
| 60 | 20260323 | 24.5215 |
| 61 | 20260324 | 24.5771 |
| 62 | 20260325 | 24.6274 |
| 63 | 20260326 | 24.6688 |
| 64 | 20260327 | 24.7045 |
| 65 | 20260330 | 24.7626 |
| 66 | 20260331 | 24.825 |
| 67 | 20260401 | 24.8838 |
| 68 | 20260402 | 24.9538 |
| 69 | 20260403 | 25.0158 |
| 70 | 20260407 | 25.0699 |
| 71 | 20260408 | 25.1397 |
| 72 | 20260409 | 25.207 |
| 73 | 20260410 | 25.2763 |
| 74 | 20260413 | 25.3501 |
| 75 | 20260414 | 25.4278 |
| 76 | 20260415 | 25.5128 |
| 77 | 20260416 | 25.6046 |
| 78 | 20260417 | 25.7196 |
| 79 | 20260420 | 25.8527 |
| 80 | 20260421 | 25.9803 |
| 81 | 20260422 | 26.0976 |
| 82 | 20260423 | 26.2056 |
| 83 | 20260424 | 26.3016 |
| 84 | 20260427 | 26.396 |
| 85 | 20260428 | 26.487 |
| 86 | 20260429 | 26.5818 |
| 87 | 20260430 | 26.6848 |
| 88 | 20260506 | 26.7892 |
| 89 | 20260507 | 26.8926 |
| 90 | 20260508 | 27.0093 |
| 91 | 20260511 | 27.1303 |
| 92 | 20260512 | 27.2441 |
| 93 | 20260513 | 27.3599 |
| 94 | 20260514 | 27.4645 |
| 95 | 20260515 | 27.5527 |
| 96 | 20260518 | 27.6389 |
| 97 | 20260519 | 27.7164 |
| 98 | 20260520 | 27.7869 |
| 99 | 20260521 | 27.8517 |
| 100 | 20260522 | 27.9195 |
| 101 | 20260525 | 27.9823 |
| 102 | 20260526 | 28.0431 |
| 103 | 20260527 | 28.1037 |
| 104 | 20260528 | 28.173 |
| 105 | 20260529 | 28.2264 |
| 106 | 20260601 | 28.2764 |
| 107 | 20260602 | 28.3278 |
| 108 | 20260603 | 28.3831 |
| 109 | 20260604 | 28.4382 |
| 110 | 20260605 | 28.4941 |
| 111 | 20260608 | 28.5381 |
| 112 | 20260609 | 28.5913 |
| 113 | 20260610 | 28.6286 |
| 114 | 20260611 | 28.6609 |
| 115 | 20260612 | 28.6969 |
| 116 | 20260615 | 28.7316 |
| 117 | 20260616 | 28.7684 |
| 118 | 20260617 | 28.8111 |
| 119 | 20260618 | 28.859 |
| 120 | 20260622 | 28.9 |
| 121 | 20260623 | 28.9355 |
| 122 | 20260624 | 28.981 |
| 123 | 20260625 | 29.0204 |
| 124 | 20260626 | 29.0748 |
| 125 | 20260629 | 29.133 |
| 126 | 20260630 | 29.197 |
| 127 | 20260701 | 29.2656 |
| 128 | 20260702 | 29.3311 |
| 129 | 20260703 | 29.4084 |
| 130 | 20260706 | 29.4799 |
| 131 | 20260707 | 29.5424 |
| 132 | 20260708 | 29.6034 |
| 133 | 20260709 | 29.6688 |
| 134 | 20260710 | 29.7367 |
| 135 | 20260713 | 29.7783 |
| 136 | 20260714 | 29.8101 |
| 137 | 20260715 | 29.8335 |
| 138 | 20260716 | 29.8508 |
| 139 | 20260717 | 29.8582 |
| 140 | 20260720 | 29.8572 |
| 141 | 20260721 | 29.8601 |
| 142 | 20260722 | 29.8598 |
| 143 | 20260723 | 29.8601 |
| 144 | 20260724 | 29.8533 |
| 145 | 20260727 | 29.8523 |
| 146 | 20260728 | 29.8492 |
| 147 | 20260729 | 29.838 |
| 148 | 20260730 | 29.822 |
| 149 | 20260731 | 29.8104 |
| 150 | 20260803 | 29.8042 |
| 151 | 20260804 | 29.8157 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 1.9219 | 2.0137 | -0.1836 |
| 2 | 20260204 | 1.9101 | 1.9929 | -0.1657 |
| 3 | 20260205 | 1.966 | 1.9876 | -0.0431 |
| 4 | 20260206 | 1.8622 | 1.9625 | -0.2005 |
| 5 | 20260209 | 2.0141 | 1.9728 | 0.0826 |
| 6 | 20260210 | 1.9347 | 1.9652 | -0.061 |
| 7 | 20260211 | 1.6821 | 1.9086 | -0.4529 |
| 8 | 20260212 | 1.2752 | 1.7819 | -1.0134 |
| 9 | 20260213 | 0.937 | 1.6129 | -1.3518 |
| 10 | 20260224 | 0.6016 | 1.4107 | -1.6181 |
| 11 | 20260225 | 0.4516 | 1.2189 | -1.5345 |
| 12 | 20260226 | 0.5364 | 1.0824 | -1.092 |
| 13 | 20260227 | 0.7538 | 1.0166 | -0.5257 |
| 14 | 20260302 | 0.8932 | 0.992 | -0.1975 |
| 15 | 20260303 | 0.6995 | 0.9335 | -0.4679 |
| 16 | 20260304 | 0.6985 | 0.8865 | -0.3759 |
| 17 | 20260305 | 0.6978 | 0.8487 | -0.3019 |
| 18 | 20260306 | 0.7562 | 0.8302 | -0.148 |
| 19 | 20260309 | 0.9083 | 0.8458 | 0.1249 |
| 20 | 20260310 | 1.2548 | 0.9276 | 0.6543 |
| 21 | 20260311 | 1.3939 | 1.0209 | 0.746 |
| 22 | 20260312 | 1.3514 | 1.087 | 0.5288 |
| 23 | 20260313 | 1.1344 | 1.0965 | 0.0758 |
| 24 | 20260316 | 0.9339 | 1.0639 | -0.2602 |
| 25 | 20260317 | 0.6616 | 0.9835 | -0.6437 |
| 26 | 20260318 | 0.8389 | 0.9546 | -0.2314 |
| 27 | 20260319 | 0.9945 | 0.9625 | 0.0639 |
| 28 | 20260320 | 0.8729 | 0.9446 | -0.1434 |
| 29 | 20260323 | 0.6242 | 0.8805 | -0.5127 |
| 30 | 20260324 | 0.2522 | 0.7549 | -1.0053 |
| 31 | 20260325 | -0.1633 | 0.5712 | -1.469 |
| 32 | 20260326 | -0.5683 | 0.3433 | -1.8233 |
| 33 | 20260327 | -0.9382 | 0.087 | -2.0505 |
| 34 | 20260330 | -0.71 | -0.0724 | -1.2753 |
| 35 | 20260331 | -0.488 | -0.1555 | -0.665 |
| 36 | 20260401 | -0.1929 | -0.163 | -0.0597 |
| 37 | 20260402 | 0.0526 | -0.1199 | 0.3449 |
| 38 | 20260403 | -0.0023 | -0.0964 | 0.1882 |
| 39 | 20260407 | -0.2031 | -0.1177 | -0.1708 |
| 40 | 20260408 | -0.0495 | -0.1041 | 0.1092 |
| 41 | 20260409 | 0.0172 | -0.0798 | 0.1941 |
| 42 | 20260410 | 0.0214 | -0.0596 | 0.162 |
| 43 | 20260413 | 0.066 | -0.0344 | 0.2008 |
| 44 | 20260414 | 0.2349 | 0.0194 | 0.431 |
| 45 | 20260415 | 0.4819 | 0.1119 | 0.7399 |
| 46 | 20260416 | 0.7823 | 0.246 | 1.0727 |
| 47 | 20260417 | 1.1843 | 0.4337 | 1.5013 |
| 48 | 20260420 | 1.8998 | 0.7269 | 2.3458 |
| 49 | 20260421 | 2.4627 | 1.074 | 2.7772 |
| 50 | 20260422 | 2.6666 | 1.3925 | 2.548 |
| 51 | 20260423 | 2.6268 | 1.6394 | 1.9748 |
| 52 | 20260424 | 2.3471 | 1.7809 | 1.1324 |
| 53 | 20260427 | 2.0574 | 1.8362 | 0.4424 |
| 54 | 20260428 | 1.7288 | 1.8148 | -0.1719 |
| 55 | 20260429 | 1.5466 | 1.7611 | -0.4291 |
| 56 | 20260430 | 1.5274 | 1.7144 | -0.374 |
| 57 | 20260506 | 1.5715 | 1.6858 | -0.2286 |
| 58 | 20260507 | 1.5451 | 1.6576 | -0.2251 |
| 59 | 20260508 | 1.7804 | 1.6822 | 0.1964 |
| 60 | 20260511 | 2.0163 | 1.749 | 0.5345 |
| 61 | 20260512 | 2.0361 | 1.8064 | 0.4593 |
| 62 | 20260513 | 2.0986 | 1.8649 | 0.4675 |
| 63 | 20260514 | 1.9322 | 1.8783 | 0.1078 |
| 64 | 20260515 | 1.5366 | 1.81 | -0.5468 |
| 65 | 20260518 | 1.1859 | 1.6852 | -0.9985 |
| 66 | 20260519 | 0.802 | 1.5085 | -1.4132 |
| 67 | 20260520 | 0.4553 | 1.2979 | -1.6852 |
| 68 | 20260521 | -0.013 | 1.0357 | -2.0973 |
| 69 | 20260522 | -0.2568 | 0.7772 | -2.068 |
| 70 | 20260525 | -0.571 | 0.5076 | -2.1571 |
| 71 | 20260526 | -0.8896 | 0.2281 | -2.2355 |
| 72 | 20260527 | -1.161 | -0.0497 | -2.2226 |
| 73 | 20260528 | -1.1969 | -0.2791 | -1.8355 |
| 74 | 20260529 | -1.5184 | -0.527 | -1.9829 |
| 75 | 20260601 | -1.8401 | -0.7896 | -2.1009 |
| 76 | 20260602 | -2.0615 | -1.044 | -2.035 |
| 77 | 20260603 | -2.1476 | -1.2647 | -1.7659 |
| 78 | 20260604 | -2.2019 | -1.4521 | -1.4994 |
| 79 | 20260605 | -2.1594 | -1.5936 | -1.1316 |
| 80 | 20260608 | -2.305 | -1.7359 | -1.1382 |
| 81 | 20260609 | -2.2906 | -1.8468 | -0.8876 |
| 82 | 20260610 | -2.3769 | -1.9528 | -0.8482 |
| 83 | 20260611 | -2.4454 | -2.0513 | -0.7881 |
| 84 | 20260612 | -2.4392 | -2.1289 | -0.6206 |
| 85 | 20260615 | -2.401 | -2.1833 | -0.4354 |
| 86 | 20260616 | -2.3525 | -2.2172 | -0.2707 |
| 87 | 20260617 | -2.2119 | -2.2161 | 0.0084 |
| 88 | 20260618 | -1.9705 | -2.167 | 0.3931 |
| 89 | 20260622 | -1.9487 | -2.1233 | 0.3493 |
| 90 | 20260623 | -2.0139 | -2.1014 | 0.1751 |
| 91 | 20260624 | -1.8187 | -2.0449 | 0.4524 |
| 92 | 20260625 | -1.7312 | -1.9822 | 0.5019 |
| 93 | 20260626 | -1.3964 | -1.865 | 0.9372 |
| 94 | 20260629 | -1.0544 | -1.7029 | 1.297 |
| 95 | 20260630 | -0.6571 | -1.4937 | 1.6732 |
| 96 | 20260701 | -0.3049 | -1.256 | 1.9021 |
| 97 | 20260702 | -0.0901 | -1.0228 | 1.8654 |
| 98 | 20260703 | 0.3417 | -0.7499 | 2.1832 |
| 99 | 20260706 | 0.5931 | -0.4813 | 2.1489 |
| 100 | 20260707 | 0.6502 | -0.255 | 1.8103 |
| 101 | 20260708 | 0.6635 | -0.0713 | 1.4696 |
| 102 | 20260709 | 0.7661 | 0.0962 | 1.3398 |
| 103 | 20260710 | 0.959 | 0.2687 | 1.3805 |
| 104 | 20260713 | 0.548 | 0.3246 | 0.4468 |
| 105 | 20260714 | -0.0108 | 0.2575 | -0.5367 |
| 106 | 20260715 | -0.6113 | 0.0838 | -1.39 |
| 107 | 20260716 | -1.2167 | -0.1763 | -2.0807 |
| 108 | 20260717 | -1.9157 | -0.5242 | -2.783 |
| 109 | 20260720 | -2.5987 | -0.9391 | -3.3192 |
| 110 | 20260721 | -3.0531 | -1.3619 | -3.3824 |
| 111 | 20260722 | -3.4214 | -1.7738 | -3.2952 |
| 112 | 20260723 | -3.6478 | -2.1486 | -2.9985 |
| 113 | 20260724 | -3.881 | -2.4951 | -2.7718 |
| 114 | 20260727 | -3.9349 | -2.783 | -2.3037 |
| 115 | 20260728 | -3.9961 | -3.0257 | -1.9408 |
| 116 | 20260729 | -4.0479 | -3.2301 | -1.6357 |
| 117 | 20260730 | -4.139 | -3.4119 | -1.4542 |
| 118 | 20260731 | -4.0929 | -3.5481 | -1.0897 |
| 119 | 20260803 | -3.9145 | -3.6214 | -0.5862 |
| 120 | 20260804 | -3.6455 | -3.6262 | -0.0386 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 69.45 | 54.33 | 99.7 |
| 2 | 20260204 | 67.28 | 58.65 | 84.54 |
| 3 | 20260205 | 69.17 | 62.15 | 83.2 |
| 4 | 20260206 | 65.62 | 63.31 | 70.23 |
| 5 | 20260209 | 73.03 | 66.55 | 85.99 |
| 6 | 20260210 | 71.23 | 68.11 | 77.46 |
| 7 | 20260211 | 48.12 | 61.45 | 21.48 |
| 8 | 20260212 | 33.13 | 52.01 | -4.63 |
| 9 | 20260213 | 23.62 | 42.55 | -14.22 |
| 10 | 20260224 | 16.31 | 33.8 | -18.68 |
| 11 | 20260225 | 19.21 | 28.94 | -0.24 |
| 12 | 20260226 | 30.26 | 29.38 | 32.03 |
| 13 | 20260227 | 42.89 | 33.88 | 60.9 |
| 14 | 20260302 | 50.39 | 39.38 | 72.4 |
| 15 | 20260303 | 43.4 | 40.72 | 48.75 |
| 16 | 20260304 | 45.24 | 42.23 | 51.26 |
| 17 | 20260305 | 46.79 | 43.75 | 52.88 |
| 18 | 20260306 | 50.57 | 46.02 | 59.67 |
| 19 | 20260309 | 57.8 | 49.95 | 73.5 |
| 20 | 20260310 | 62.83 | 54.24 | 80.0 |
| 21 | 20260311 | 61.11 | 56.53 | 70.26 |
| 22 | 20260312 | 54.76 | 55.94 | 52.39 |
| 23 | 20260313 | 44.07 | 51.98 | 28.23 |
| 24 | 20260316 | 36.26 | 46.74 | 15.31 |
| 25 | 20260317 | 24.51 | 39.33 | -5.14 |
| 26 | 20260318 | 33.22 | 37.29 | 25.07 |
| 27 | 20260319 | 40.12 | 38.24 | 43.9 |
| 28 | 20260320 | 35.07 | 37.18 | 30.86 |
| 29 | 20260323 | 26.59 | 33.65 | 12.48 |
| 30 | 20260324 | 24.57 | 30.63 | 12.46 |
| 31 | 20260325 | 18.89 | 26.71 | 3.25 |
| 32 | 20260326 | 14.56 | 22.66 | -1.64 |
| 33 | 20260327 | 12.37 | 19.23 | -1.36 |
| 34 | 20260330 | 28.72 | 22.4 | 41.38 |
| 35 | 20260331 | 40.86 | 28.55 | 65.47 |
| 36 | 20260401 | 54.74 | 37.28 | 89.66 |
| 37 | 20260402 | 65.49 | 46.68 | 103.1 |
| 38 | 20260403 | 63.07 | 52.14 | 84.92 |
| 39 | 20260407 | 55.32 | 53.2 | 59.55 |
| 40 | 20260408 | 62.15 | 56.18 | 74.08 |
| 41 | 20260409 | 64.6 | 58.99 | 75.81 |
| 42 | 20260410 | 63.95 | 60.64 | 70.56 |
| 43 | 20260413 | 59.5 | 60.26 | 57.97 |
| 44 | 20260414 | 64.81 | 61.78 | 70.88 |
| 45 | 20260415 | 64.16 | 62.57 | 67.34 |
| 46 | 20260416 | 68.2 | 64.45 | 75.71 |
| 47 | 20260417 | 77.27 | 68.72 | 94.38 |
| 48 | 20260420 | 81.0 | 72.82 | 97.38 |
| 49 | 20260421 | 84.09 | 76.57 | 99.12 |
| 50 | 20260422 | 80.47 | 77.87 | 85.68 |
| 51 | 20260423 | 73.48 | 76.41 | 67.61 |
| 52 | 20260424 | 61.87 | 71.56 | 42.49 |
| 53 | 20260427 | 47.98 | 63.7 | 16.53 |
| 54 | 20260428 | 35.98 | 54.46 | -0.99 |
| 55 | 20260429 | 29.3 | 46.07 | -4.24 |
| 56 | 20260430 | 30.18 | 40.77 | 8.98 |
| 57 | 20260506 | 33.89 | 38.48 | 24.71 |
| 58 | 20260507 | 37.18 | 38.05 | 35.45 |
| 59 | 20260508 | 54.15 | 43.41 | 75.61 |
| 60 | 20260511 | 65.53 | 50.78 | 95.01 |
| 61 | 20260512 | 66.79 | 56.12 | 88.14 |
| 62 | 20260513 | 70.76 | 61.0 | 90.29 |
| 63 | 20260514 | 62.88 | 61.63 | 65.37 |
| 64 | 20260515 | 45.06 | 56.1 | 22.98 |
| 65 | 20260518 | 32.52 | 48.24 | 1.08 |
| 66 | 20260519 | 24.98 | 40.49 | -6.04 |
| 67 | 20260520 | 19.76 | 33.58 | -7.87 |
| 68 | 20260521 | 13.65 | 26.94 | -12.93 |
| 69 | 20260522 | 14.58 | 22.82 | -1.89 |
| 70 | 20260525 | 11.19 | 18.94 | -4.31 |
| 71 | 20260526 | 10.03 | 15.97 | -1.85 |
| 72 | 20260527 | 9.21 | 13.72 | 0.2 |
| 73 | 20260528 | 17.36 | 14.93 | 22.21 |
| 74 | 20260529 | 13.65 | 14.5 | 11.94 |
| 75 | 20260601 | 10.26 | 13.09 | 4.6 |
| 76 | 20260602 | 13.28 | 13.15 | 13.54 |
| 77 | 20260603 | 19.13 | 15.15 | 27.1 |
| 78 | 20260604 | 22.73 | 17.67 | 32.84 |
| 79 | 20260605 | 30.56 | 21.97 | 47.74 |
| 80 | 20260608 | 23.65 | 22.53 | 25.9 |
| 81 | 20260609 | 25.99 | 23.69 | 30.61 |
| 82 | 20260610 | 20.99 | 22.79 | 17.4 |
| 83 | 20260611 | 18.19 | 21.26 | 12.07 |
| 84 | 20260612 | 19.04 | 20.52 | 16.09 |
| 85 | 20260615 | 20.08 | 20.37 | 19.49 |
| 86 | 20260616 | 20.03 | 20.26 | 19.56 |
| 87 | 20260617 | 26.43 | 22.31 | 34.65 |
| 88 | 20260618 | 45.62 | 30.08 | 76.71 |
| 89 | 20260622 | 38.52 | 32.9 | 49.77 |
| 90 | 20260623 | 28.61 | 31.47 | 22.89 |
| 91 | 20260624 | 44.87 | 35.93 | 62.74 |
| 92 | 20260625 | 49.2 | 40.36 | 66.89 |
| 93 | 20260626 | 61.56 | 47.43 | 89.84 |
| 94 | 20260629 | 69.9 | 54.92 | 99.86 |
| 95 | 20260630 | 76.67 | 62.17 | 105.66 |
| 96 | 20260701 | 81.62 | 68.65 | 107.57 |
| 97 | 20260702 | 79.94 | 72.41 | 94.99 |
| 98 | 20260703 | 84.37 | 76.4 | 100.32 |
| 99 | 20260706 | 81.33 | 78.04 | 87.9 |
| 100 | 20260707 | 72.97 | 76.35 | 66.21 |
| 101 | 20260708 | 66.54 | 73.08 | 53.47 |
| 102 | 20260709 | 60.85 | 69.0 | 44.53 |
| 103 | 20260710 | 56.54 | 64.85 | 39.93 |
| 104 | 20260713 | 40.27 | 56.66 | 7.49 |
| 105 | 20260714 | 29.8 | 47.7 | -6.01 |
| 106 | 20260715 | 20.34 | 38.58 | -16.15 |
| 107 | 20260716 | 14.07 | 30.41 | -18.61 |
| 108 | 20260717 | 9.79 | 23.54 | -17.7 |
| 109 | 20260720 | 7.39 | 18.15 | -14.15 |
| 110 | 20260721 | 9.56 | 15.29 | -1.91 |
| 111 | 20260722 | 10.26 | 13.61 | 3.56 |
| 112 | 20260723 | 12.31 | 13.18 | 10.58 |
| 113 | 20260724 | 13.18 | 13.18 | 13.18 |
| 114 | 20260727 | 17.77 | 14.71 | 23.9 |
| 115 | 20260728 | 20.15 | 16.52 | 27.4 |
| 116 | 20260729 | 21.07 | 18.04 | 27.13 |
| 117 | 20260730 | 17.38 | 17.82 | 16.5 |
| 118 | 20260731 | 23.77 | 19.8 | 31.7 |
| 119 | 20260803 | 36.31 | 25.31 | 58.33 |
| 120 | 20260804 | 55.33 | 35.32 | 95.37 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 34.0 |
| `rating` | 偏空 |
| `composite_direction` | -0.32 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | -0.5 |
| `label` | 偏空 |
| `reason` | MACD 死叉且柱体偏空 |

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | -0.1 |
| `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` | 量价配合未给出明确方向 |

###### 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` | 300900 |
| `market` | SZ |
| `product` | ST |
| `pattern_score` | 66.6 |
| `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19.38%，长周期风险高 |
| `updated_at` | 2026-08-04T18:09:53 |
| `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8.27%位置，量比0.88x |
| 2 | 黎明之星 | candlestick | bullish | 71.6 | daily | 20260803 | 398 | 71.6 | 距今约1天，80日区间8.27%位置，量比0.88x |
| 3 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 398 | 69.3 | 距今约1天，80日区间8.27%位置，量比0.88x |
| 4 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间9.97%位置，量比0.57x |
| 5 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260624 | 370 | 65.8 | 距今约41天，80日区间19.46%位置，量比1.71x |
| 6 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间11.39%位置，量比1.09x |
| 7 | 看涨吞没 | candlestick | bullish | 63.8 | daily | 20260626 | 372 | 63.8 | 距今约39天，80日区间28.6%位置，量比1.89x |
| 8 | 蜻蜓十字星 | candlestick | bullish | 63.0 | daily | 20260721 | 389 | 63.0 | 距今约14天，80日区间11.39%位置，量比1.09x |

###### 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8.27%位置，量比0.88x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约1天，80日区间8.27%位置，量比0.88x

###### 第 3 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8.27%位置，量比0.88x

###### 第 4 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9.97%位置，量比0.57x

###### 第 5 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41天，80日区间19.46%位置，量比1.71x

###### 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14天，80日区间11.39%位置，量比1.09x

###### 第 7 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39天，80日区间28.6%位置，量比1.89x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约14天，80日区间11.39%位置，量比1.09x

###### 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8.27%位置，量比0.88x |
| 2 | 黎明之星 | candlestick | bullish | 71.6 | daily | 20260803 | 398 | 71.6 | 距今约1天，80日区间8.27%位置，量比0.88x |
| 3 | 三内升 | candlestick | bullish | 69.3 | daily | 20260803 | 398 | 69.3 | 距今约1天，80日区间8.27%位置，量比0.88x |
| 4 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间9.97%位置，量比0.57x |
| 5 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260624 | 370 | 65.8 | 距今约41天，80日区间19.46%位置，量比1.71x |
| 6 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间11.39%位置，量比1.09x |
| 7 | 看涨吞没 | candlestick | bullish | 63.8 | daily | 20260626 | 372 | 63.8 | 距今约39天，80日区间28.6%位置，量比1.89x |
| 8 | 蜻蜓十字星 | candlestick | bullish | 63.0 | daily | 20260721 | 389 | 63.0 | 距今约14天，80日区间11.39%位置，量比1.09x |

###### 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8.27%位置，量比0.88x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约1天，80日区间8.27%位置，量比0.88x

###### 第 3 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8.27%位置，量比0.88x

###### 第 4 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9.97%位置，量比0.57x

###### 第 5 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41天，80日区间19.46%位置，量比1.71x

###### 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14天，80日区间11.39%位置，量比1.09x

###### 第 7 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39天，80日区间28.6%位置，量比1.89x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约14天，80日区间11.39%位置，量比1.09x

###### analysis_notes

- 数量：10

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行14.4%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格处在52周低位区，不能仅因低位判断反转
- 4. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 5. 价格处在52周低位区，需确认止跌和趋势修复
- 6. 近一年最大回撤较深，反弹持续性需要成交量验证
- 7. 60日年化波动率偏高，仓位和止损需要更保守
- 8. 最近支撑 19.6，距现价 16.02%
- 9. 最近压力 26.667，距现价 14.25%
- 10. 52周区间位置约 19.38%

###### evidence

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行14.4%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格处在52周低位区，不能仅因低位判断反转
- 4. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 5. 价格处在52周低位区，需确认止跌和趋势修复
- 6. 近一年最大回撤较深，反弹持续性需要成交量验证
- 7. 60日年化波动率偏高，仓位和止损需要更保守
- 8. 最近支撑 19.6，距现价 16.02%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 27.2505 |
| `invalid_price` | 19.0165 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 19.6 |
| `zone_low` | 19.0165 |
| `zone_high` | 20.1835 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 65 |
| `date` | 2026-07-21 |
| `touches` | 2 |
| `volume_ratio` | 0.67 |
| `reaction_pct` | 19.08 |
| `distance_pct` | 16.02 |

###### 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0.7倍
- 4. 触碰后最大反弹约19.1%
- 5. 距离现价约16.0%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 26.667 |
| `zone_low` | 26.0835 |
| `zone_high` | 27.2505 |
| `type` | MA20 |
| `strength` | 弱 |
| `score` | 26 |
| `date` | 近20日 |
| `touches` | 1 |
| `volume_ratio` | 0.63 |
| `reaction_pct` | 18.36 |
| `distance_pct` | 14.25 |

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰1次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约18.4%
- 5. 距离现价约14.3%

###### evidence

- 数量：3

- 1. 最近支撑 19.6，距现价 16.02%
- 2. 最近压力 26.667，距现价 14.25%
- 3. 52周区间位置约 19.38%

###### 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 | 8.27 | 0.88 | 1 | 398 | 距今约1天，80日区间8.27%位置，量比0.88x | 缺失 / null |
| 2 | 20260803 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 71.6 | 71.6 | 8.27 | 0.88 | 1 | 398 | 距今约1天，80日区间8.27%位置，量比0.88x | 缺失 / null |
| 3 | 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 | 8.27 | 0.88 | 1 | 398 | 距今约1天，80日区间8.27%位置，量比0.88x | 缺失 / null |
| 4 | 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 | 9.97 | 0.57 | 8 | 393 | 距今约8天，80日区间9.97%位置，量比0.57x | 缺失 / null |
| 5 | 20260624 | 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 | 19.46 | 1.71 | 41 | 370 | 距今约41天，80日区间19.46%位置，量比1.71x | near_range_low |
| 6 | 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 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 7 | 20260626 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 63.8 | 63.8 | 28.6 | 1.89 | 39 | 372 | 距今约39天，80日区间28.6%位置，量比1.89x | 缺失 / null |
| 8 | 20260721 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 63.0 | 63.0 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 9 | 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 | 4.57 | 0.85 | 4 | 397 | 距今约4天，80日区间4.57%位置，量比0.85x | 缺失 / null |
| 10 | 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 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 11 | 20260629 | 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 | 32.24 | 1.54 | 36 | 373 | 距今约36天，80日区间32.24%位置，量比1.54x | 缺失 / null |
| 12 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.1 | candlestick | 59.5 | 59.5 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 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 | 0.56 | 6 | 395 | 距今约6天，80日区间5.59%位置，量比0.56x | 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 | 9.97 | 0.57 | 8 | 393 | 距今约8天，80日区间9.97%位置，量比0.57x | 缺失 / null |
| 15 | 20260710 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 51.02 | 2.22 | 25 | 382 | 距今约25天，80日区间51.02%位置，量比2.22x | 缺失 / null |
| 16 | 20260626 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 55.6 | 55.6 | 28.6 | 1.89 | 39 | 372 | 距今约39天，80日区间28.6%位置，量比1.89x | 缺失 / null |
| 17 | 20260731 | 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 | 52.8 | 52.8 | 4.57 | 0.85 | 4 | 397 | 距今约4天，80日区间4.57%位置，量比0.85x | 缺失 / null |
| 18 | 20260703 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 52.8 | 52.8 | 52.11 | 1.67 | 32 | 377 | 距今约32天，80日区间52.11%位置，量比1.67x | 缺失 / null |
| 19 | 20260722 | 倒锤子线 | watch | 0.58 | 上影线长，若次日放量转强才有反转确认 | candlestick | 52.6 | 52.6 | 9.57 | 0.7 | 13 | 390 | 距今约13天，80日区间9.57%位置，量比0.7x | 缺失 / null |
| 20 | 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 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 21 | 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 | 6.5 | 1.16 | 21 | 384 | 距今约21天，80日区间6.5%位置，量比1.16x | near_range_low |
| 22 | 20260724 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 51.6 | 51.6 | 6.7 | 0.6 | 11 | 392 | 距今约11天，80日区间6.7%位置，量比0.6x | 缺失 / null |
| 23 | 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 | 1.85 | 0.61 | 5 | 396 | 距今约5天，80日区间1.85%位置，量比0.61x | 缺失 / null |
| 24 | 20260721 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 50.6 | 50.6 | 11.39 | 1.09 | 14 | 389 | 距今约14天，80日区间11.39%位置，量比1.09x | near_range_low |
| 25 | 20260731 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.8 | candlestick | 50.5 | 50.5 | 4.57 | 0.85 | 4 | 397 | 距今约4天，80日区间4.57%位置，量比0.85x | 缺失 / null |
| 26 | 20260713 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 48.6 | 48.6 | 19.6 | 1.53 | 22 | 383 | 距今约22天，80日区间19.6%位置，量比1.53x | 缺失 / null |
| 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 | 6.5 | 1.16 | 21 | 384 | 距今约21天，80日区间6.5%位置，量比1.16x | near_range_low |
| 28 | 20260710 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约2.2 | candlestick | 47.5 | 47.5 | 51.02 | 2.22 | 25 | 382 | 距今约25天，80日区间51.02%位置，量比2.22x | 缺失 / null |
| 29 | 20260720 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 46.6 | 46.6 | 2.07 | 0.72 | 15 | 388 | 距今约15天，80日区间2.07%位置，量比0.72x | near_range_low |
| 30 | 20260722 | 射击之星 | bearish | 0.64 | 上影线明显，存在冲高回落压力 | candlestick | 46.1 | 46.1 | 9.57 | 0.7 | 13 | 390 | 距今约13天，80日区间9.57%位置，量比0.7x | 缺失 / null |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行14.4% |
| 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14.4% |
| 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` | 23.34 |
| `volatility_60d_annualized_pct` | 81.33 |
| `max_drawdown_1y_pct` | -60.0 |
| `ma200` | 32.2396 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 52.0 |
| `low` | 16.45 |
| `position_pct` | 19.38 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -42.27 |
| `3m` | -48.6 |
| `6m` | -37.07 |
| `12m` | -2.75 |

###### watch_items

- 数量：4

- 1. 价格处在52周低位区，需确认止跌和趋势修复
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 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` | 11 |
| `signal` | bearish |
| `trend_stage` | 下降趋势 |
| `headline` | 下降趋势，现价在半年区间约 11.54% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：证券；相关概念：黑龙江自贸区。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为空头排列，现价相对 MA20 低 12.5%，相对 MA60 低 30.9%，MA20 近阶段下行 14.4%。
- 3. 动量指标上，MACD 为死叉，DIF=-3.6455，DEA=-3.6262，柱体收缩；KDJ 为中性区，无交叉，K=55.33，D=35.32，J=95.37。
- 4. 最近支撑关注 19.0165 - 20.1835（摆动低点，强度中，距离现价约16.02%）。
- 5. 最近压力关注 29.3488 - 30.5158（均线共振区，强度弱，距离现价约28.24%）。
- 6. 半年区间看，价格位于 11.5% 分位，半年高点 52.0（2026-04-20），半年低点 19.6（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死叉
- 3. 零轴下方
- 4. 半年低位

###### reasons

- 数量：0

###### risks

- 数量：5

- 1. 短中期均线空头排列
- 2. MA20 近阶段下行 14.4%
- 3. 价格低于 MA60 30.9%
- 4. MACD DIF 位于 DEA 下方
- 5. MACD 位于零轴下方

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 空头排列 |
| `trend_bias` | price_below_ma20_ma60 |
| `ma20_slope` | -14.37 |
| `ma60_slope` | -5.77 |
| `price_vs_ma20` | -12.48 |
| `price_vs_ma60` | -30.86 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 21.662 |
| `ma10` | 22.063 |
| `ma20` | 26.667 |
| `ma60` | 33.7552 |
| `ma120` | 36.9045 |
| `ma250` | 29.8157 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | -3.57 |
| `ma10` | -8.02 |
| `ma20` | -14.37 |
| `ma60` | -5.77 |
| `ma120` | -1.64 |
| `ma250` | -0.11 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 7.75 |
| `ma10` | 5.79 |
| `ma20` | -12.48 |
| `ma60` | -30.86 |
| `ma120` | -36.76 |
| `ma250` | -21.72 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 死叉，DIF=-3.6455，DEA=-3.6262，柱体收缩 |
| `state` | death_cross |
| `zero_axis` | below |
| `histogram_trend` | shrinking |
| `histogram` | -0.0386 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | -3.6455 |
| `dea` | -3.6262 |
| `macd` | -0.0386 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=55.33，D=35.32，J=95.37 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 55.33 |
| `d` | 35.32 |
| `j` | 95.37 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 19.6 |
| `zone_low` | 19.0165 |
| `zone_high` | 20.1835 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 65 |
| `date` | 2026-07-21 |
| `touches` | 2 |
| `volume_ratio` | 0.67 |
| `reaction_pct` | 19.08 |
| `distance_pct` | 16.02 |

###### 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0.7倍
- 4. 触碰后最大反弹约19.1%
- 5. 距离现价约16.0%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 29.9323 |
| `zone_low` | 29.3488 |
| `zone_high` | 30.5158 |
| `type` | 均线共振区 |
| `strength` | 弱 |
| `score` | 37 |
| `date` | 近250日 |
| `touches` | 4 |
| `volume_ratio` | 0.79 |
| `reaction_pct` | 24.33 |
| `distance_pct` | 28.24 |

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA250
- 2. 近126根K线触碰4次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约24.3%
- 5. 距离现价约28.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 52.0 |
| `low` | 19.6 |
| `high_date` | 2026-04-20 |
| `low_date` | 2026-07-21 |
| `position_pct` | 11.54 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 空头排列 | MA20斜率 -14.37% · 距MA60 -30.86% | 偏空 | -0.5 |
| 2 | MACD | 死叉，DIF=-3.6455，DEA=-3.6262，柱体收缩 | 零轴 below · 柱体 shrinking | 偏空 | -0.5 |
| 3 | KDJ | 中性区，无交叉，K=55.33，D=35.32，J=95.37 | 交叉 none · 状态 neutral | 偏空 | -0.5 |

###### evidence

- 数量：4

| # | `type` | `text` |
| --- | --- | --- |
| 1 | risk | 短中期均线空头排列 |
| 2 | risk | MA20 近阶段下行 14.4% |
| 3 | risk | 价格低于 MA60 30.9% |
| 4 | risk | MACD DIF 位于 DEA 下方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 66.6 |
| `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19.38%，长周期风险高 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 证券 |
| `source` | heatmap+text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：1

- 1. 黑龙江自贸区

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 证券 |
| `source` | heatmap+text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 证券

###### concepts

- 数量：1

- 1. 黑龙江自贸区

###### regions

- 数量：0