# 华新建材(600801) 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：华新建材(600801)
- 市场/产品：SH / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:14
- 原始资产：600801_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：21.46
- 涨跌幅：+1.23%
- 前收/推断前收：21.20
- 成交量：166222.00
- 成交额：3.50亿
- 5日涨跌幅：+0.75%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：61.5；评级：中性
- 摘要标题：上升趋势，现价在半年区间约 57.97% 位置
- 摘要分/趋势表达分：89.0
- 形态确认评分：100.0，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：结构偏强，仍需量价确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +0.75%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +4.17%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +20.90%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 +4.79%；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）：20.96 距离+2.33% 强度中
- 最近压力（形态确认层）：22.25 距离+3.70% 强度强
- 最近支撑（技术支撑按距离排序）：20.96 距离+2.33% 强度中
- 主要支撑（技术支撑按距离排序）：20.11 距离+6.27% 强度中
- 远端支撑（技术支撑按距离排序）：19.18 距离+10.65% 强度强
- 最近压力（技术压力按距离排序）：22.25 距离+3.70% 强度强
- 主要压力（技术压力按距离排序）：23.13 距离+7.76% 强度中
- 远端压力（技术压力按距离排序）：23.86 距离+11.18% 强度中
- 摘要关注支撑：17.81 距离+16.99% 强度强
- 摘要关注压力：22.25 距离+3.70% 强度强
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=22.01；MA10=21.58；MA20=20.24；MA60=19.05；MA120=20.66；MA250=20.38
- MACD最新：DIF=0.9397；DEA=0.8331；HIST=缺失 / null
- KDJ最新：K=58.52；D=71.19；J=33.17
- 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：100.0，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：结构偏强，仍需量价确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约59.44%，长周期风险中
- 偏向：bullish_confirm
- 52周位置：+59.44%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260701 看涨吞没；方向=bullish；影响=69.8；证据=阳线实体覆盖前一日阴线实体 / 距今约34天，80日区间21.14%位置，量比2.42x
  - 20260729 三白兵；方向=bullish；影响=60.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约6天，80日区间87.73%位置，量比1.09x
  - 20260706 三内升；方向=bullish；影响=60.3；证据=孕线后第三日向上确认，短线反转概率上升 / 距今约29天，80日区间34.89%位置，量比2.32x
  - 20260713 向上跳空缺口；方向=bullish；影响=59.9；证据=向上跳空 17.29-17.60，尚未完全回补 / 距今约22天，80日区间45.57%位置，量比2.19x
  - 20260804 锤子线；方向=bullish；影响=59.1；证据=下影线明显，低位承接需要次日确认 / 距今约0天，80日区间74.86%位置，量比0.8x
  - 20260728 看涨吞没；方向=bullish；影响=56.8；证据=阳线实体覆盖前一日阴线实体 / 距今约7天，80日区间72.95%位置，量比0.51x
  - 20260728 早晨十字星；方向=bullish；影响=56.8；证据=中间为十字星，三日反转确认度更高 / 距今约7天，80日区间72.95%位置，量比0.51x
  - 20260720 三白兵；方向=bullish；影响=56.8；证据=连续三根阳线推进，买盘延续性较强 / 距今约15天，80日区间69.55%位置，量比1.61x

## 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=166222.00；区间成交额=3.50亿；末条成交额=280.27万
- 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=1003223.00；区间成交额=21.96亿；末条成交额=3.50亿

## 10. 技术摘要原文

- 所属行业：水泥；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为多头排列，现价相对 MA20 高 6.0%，相对 MA60 高 12.7%，MA20 近阶段上行 6.0%。
- 动量指标上，MACD 为金叉，DIF=0.9397，DEA=0.8331，柱体收缩；KDJ 为中性区，无交叉，K=58.52，D=71.19，J=33.17。
- 最近支撑关注 17.2783 - 18.3513（成交密集区，强度强，距离现价约16.99%）。
- 最近压力关注 21.7169 - 22.7899（成交密集区，强度强，距离现价约3.7%）。
- 半年区间看，价格位于 58.0% 分位，半年高点 26.23（2026-01-26），半年低点 14.88（2026-07-01），位于半年区间中部，方向更依赖量能突破。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `generated_at` | 2026-08-04T18:20:14 |

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `name` | 华新建材 |
| `sector` | 水泥 |
| `catalyst_age_hours` | 42.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比1500%；继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材再次将并购目光投向海外；继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/600801/AN202608021827567874.html |
| `latest_news_date` | 2026-08-03 |
| `discovery_score` | 0.6296 |
| `discovery_source` | market-announcement |
| `news_event_count` | 14 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.0 |
| `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 股权变动 【华新建材：拟分阶段收购HPI股权】 华新建材600801.SH)公告称，公司拟通过控股全资子公司分两阶段收购HolderfinB.V.持有的HolcimPhilippinesInc.股权 |
| `news_event_score` | 0.86 |
| `news_event_level` | 积极 |
| `news_cluster_count` | 14 |
| `news_high_impact_count` | 2 |
| `news_positive_count` | 2 |
| `news_negative_count` | 2 |
| `catalyst_stack_count` | 2 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比1500%；继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材再次将并购目光投向海外；继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材。 |
| `catalyst_brief` | 业绩高增1500%，业绩预告；收购资产扩张主业。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 4 |
| `price` | 21.46 |
| `change_pct` | 1.23 |
| `prev_close` | 21.2 |
| `change_amount` | 0.26 |
| `five_day_change_pct` | 0.75 |
| `momentum_score` | 0.5418 |
| `technical_score` | 61.5 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-04 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-04 |
| `quote_source` | tencent-qt |
| `confidence` | 0.5 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7802 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6352 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 21.22 |
| `high` | 21.5 |
| `low` | 20.51 |
| `volume` | 166222.0 |
| `turnover` | 350258216.0 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | unresolved |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：1

- 1. 2026-08-03

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：0

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `sector` | 水泥 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：1

- 1. 水泥

###### concepts

- 数量：1

- 1. 并购重组

###### themes

- 数量：1

- 1. 并购重组

##### themes

- 数量：1

- 1. 并购重组

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | ac34b4ea332b |
| `title` | 华新建材再出手 拟收购HPI股权 |
| `category` | 资本运作 |
| `subCategory` | 并购重组 |
| `sentiment` | 中性偏好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 19:27:51 |
| `latestSeenAt` | 2026-08-03 19:27:51 |
| `eventDate` | 2026-08-03 |
| `summary` | 继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材（SH600801）再次将并购目光投向海外。 近日，华新建材公告称，公司拟通过控股全资子公司出资约5.27亿美元，分两阶段收购关联方豪瑞（Holcim Limited）旗下Holcim Philippines Inc. |
| `reason` | 命中并购重组关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `eventType` | 并购重组 |
| `category` | 资本运作 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 华新建材再出手 拟收购HPI股权 | 每日经济新闻 | 新闻 | 2026-08-03 19:27:51 | http://finance.eastmoney.com/a/202608033829938716.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | da281fb1d989 |
| `title` | 资金净流出 |
| `category` | 资金流向 |
| `subCategory` | 资金净流出 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 18:10:00 |
| `latestSeenAt` | 2026-08-03 18:10:00 |
| `eventDate` | 2026-08-03 |
| `summary` | -46904.11 002080 中材科技 -6.49 2.69 -12778.05 600585 海螺水泥 -1.35 0.87 -3027.86 605006 山东玻纤 -4.18 4.57 -2995.91 001212 中旗新材 -1.39 2.78 -1616.11 600801 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 2.93% |
| `amount` | 28.14亿元 |
| `eventType` | 资金净流出 |
| `category` | 资金流向 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 建筑材料行业今日跌2.93%，主力资金净流出28.14亿元 | 证券时报网 | 新闻 | 2026-08-03 18:10:00 | http://finance.eastmoney.com/a/202608033829906693.html |

##### catalyst_stack

- 数量：2

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 华新建材再出手 拟收购HPI股权 | 继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材再次将并购目光投向海外 | 资本运作 | 中性偏好 | 高 | 12 |
| 2 | 并购目光再次投向海外华新建材拟分两阶 | 继2025年斥资超7亿美元收购尼日利亚水泥资产后，华新建材 | 资本运作 | 中性偏好 | 高 | 12 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:10:50 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `name` | 华新建材 |
| `is_star_market` | false |
| `is_chinext` | false |
| `is_beijing_exchange_candidate` | false |
| `is_st_name` | false |
| `is_delisting_risk_name` | false |
| `is_new_listing_candidate` | false |
| `is_short_history` | false |
| `is_empty_kline` | false |
| `is_stale_kline` | false |
| `is_suspension_candidate` | false |
| `zero_volume_latest` | false |
| `repeated_latest_ohlcv` | false |
| `repeated_tail_start_date` | 缺失 / 空字符串 |
| `last_distinct_kline_date` | 缺失 / 空字符串 |
| `has_provider_source` | true |
| `first_kline_date` | 2026-02-03 |
| `latest_kline_date` | 2026-08-04 |
| `expected_latest_trade_date` | 2026-08-04 |
| `calendar_days_lag` | 0 |
| `trading_days_lag` | 0 |
| `analysis_mode` | normal |

###### warnings

- 数量：0

##### warnings

- 数量：0

##### analysis_contract

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

##### cache_policy

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

##### data_quality

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

###### warnings

- 数量：0

##### five_day

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 0.75 |
| `bars` | 20 |
| `start_close` | 21.3 |
| `latest_close` | 21.46 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 2 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 3 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 4 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 5 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 6 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 0.75 |
| `bars` | 20 |
| `start_close` | 21.3 |
| `latest_close` | 21.46 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 2 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 3 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 4 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 5 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 6 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 4.17 |
| `bars` | 20 |
| `start_close` | 20.6 |
| `latest_close` | 21.46 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260721 | 20.51 | 20.6 | 20.79 | 19.99 | 240549.0 | 491670172.0 | 491670172.0 | -1.9 | longbridge-kline |
| 2 | 600801 | 20260722 | 20.54 | 20.77 | 21.21 | 20.17 | 176761.0 | 366555537.0 | 366555537.0 | 0.83 | longbridge-kline |
| 3 | 600801 | 20260723 | 20.62 | 21.66 | 21.78 | 20.28 | 180722.0 | 382724272.0 | 382724272.0 | 4.29 | longbridge-kline |
| 4 | 600801 | 20260724 | 21.38 | 21.2 | 21.73 | 21.0 | 127829.0 | 271583720.0 | 271583720.0 | 0 | longbridge-kline |
| 5 | 600801 | 20260727 | 20.92 | 20.85 | 21.17 | 20.39 | 122879.0 | 254734214.0 | 254734214.0 | -1.65 | longbridge-kline |
| 6 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 7 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 8 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 9 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 10 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 11 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 20.9 |
| `bars` | 22 |
| `start_close` | 17.75 |
| `latest_close` | 21.46 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260707 | 18.12 | 17.75 | 18.17 | 17.16 | 255319.0 | 449180175.0 | 449180175.0 | -1.11 | longbridge-kline |
| 2 | 600801 | 20260708 | 17.92 | 17.21 | 18.1 | 17.13 | 196618.0 | 345139118.0 | 345139118.0 | -3.04 | longbridge-kline |
| 3 | 600801 | 20260709 | 17.09 | 16.9 | 17.45 | 16.62 | 133143.0 | 225038485.0 | 225038485.0 | -1.8 | longbridge-kline |
| 4 | 600801 | 20260710 | 17.03 | 17.2 | 17.29 | 16.54 | 162350.0 | 277321970.0 | 277321970.0 | 1.78 | longbridge-kline |
| 5 | 600801 | 20260713 | 17.75 | 18.89 | 18.9 | 17.6 | 413790.0 | 765190896.0 | 765190896.0 | 9.83 | longbridge-kline |
| 6 | 600801 | 20260714 | 18.5 | 18.98 | 19.02 | 18.3 | 258930.0 | 482851671.0 | 482851671.0 | 0.48 | longbridge-kline |
| 7 | 600801 | 20260715 | 18.79 | 19.31 | 19.81 | 18.61 | 192795.0 | 373648032.0 | 373648032.0 | 1.74 | longbridge-kline |
| 8 | 600801 | 20260716 | 19.31 | 18.96 | 19.68 | 18.89 | 132042.0 | 252274493.0 | 252274493.0 | -1.81 | longbridge-kline |
| 9 | 600801 | 20260717 | 18.95 | 19.96 | 20.18 | 18.89 | 277798.0 | 549813239.0 | 549813239.0 | 5.27 | longbridge-kline |
| 10 | 600801 | 20260720 | 19.69 | 21.0 | 21.94 | 19.44 | 351151.0 | 714860882.0 | 714860882.0 | 5.21 | longbridge-kline |
| 11 | 600801 | 20260721 | 20.51 | 20.6 | 20.79 | 19.99 | 240549.0 | 491670172.0 | 491670172.0 | -1.9 | longbridge-kline |
| 12 | 600801 | 20260722 | 20.54 | 20.77 | 21.21 | 20.17 | 176761.0 | 366555537.0 | 366555537.0 | 0.83 | longbridge-kline |
| 13 | 600801 | 20260723 | 20.62 | 21.66 | 21.78 | 20.28 | 180722.0 | 382724272.0 | 382724272.0 | 4.29 | longbridge-kline |
| 14 | 600801 | 20260724 | 21.38 | 21.2 | 21.73 | 21.0 | 127829.0 | 271583720.0 | 271583720.0 | 0 | longbridge-kline |
| 15 | 600801 | 20260727 | 20.92 | 20.85 | 21.17 | 20.39 | 122879.0 | 254734214.0 | 254734214.0 | -1.65 | longbridge-kline |
| 16 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 17 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 18 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 19 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 20 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 21 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 4.79 |
| `bars` | 62 |
| `start_close` | 20.48 |
| `latest_close` | 21.46 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260511 | 20.79 | 20.48 | 20.92 | 20.39 | 160262.0 | 333093413.0 | 333093413.0 | -1.3 | longbridge-kline |
| 2 | 600801 | 20260512 | 20.54 | 21.17 | 21.22 | 20.45 | 198532.0 | 420839146.0 | 420839146.0 | 3.37 | longbridge-kline |
| 3 | 600801 | 20260513 | 20.98 | 20.91 | 21.13 | 20.75 | 130611.0 | 275513477.0 | 275513477.0 | -1.23 | longbridge-kline |
| 4 | 600801 | 20260514 | 21.09 | 20.26 | 21.1 | 20.22 | 110579.0 | 229076744.0 | 229076744.0 | -3.11 | longbridge-kline |
| 5 | 600801 | 20260515 | 20.4 | 19.79 | 20.4 | 19.66 | 104867.0 | 211390285.0 | 211390285.0 | -2.32 | longbridge-kline |
| 6 | 600801 | 20260518 | 19.67 | 18.98 | 19.88 | 18.74 | 154352.0 | 297675742.0 | 297675742.0 | -4.09 | longbridge-kline |
| 7 | 600801 | 20260519 | 19.09 | 18.75 | 19.12 | 18.65 | 79811.0 | 151935718.0 | 151935718.0 | -1.21 | longbridge-kline |
| 8 | 600801 | 20260520 | 18.69 | 18.75 | 18.89 | 18.42 | 79033.0 | 148945137.0 | 148945137.0 | 0.0 | longbridge-kline |
| 9 | 600801 | 20260521 | 18.85 | 18.42 | 19.05 | 18.42 | 104510.0 | 198022495.0 | 198022495.0 | -1.76 | longbridge-kline |
| 10 | 600801 | 20260522 | 18.42 | 18.42 | 18.86 | 18.17 | 114953.0 | 215493867.0 | 215493867.0 | 0.0 | longbridge-kline |
| 11 | 600801 | 20260525 | 18.43 | 18.34 | 18.64 | 18.09 | 87507.0 | 162102404.0 | 162102404.0 | -0.43 | longbridge-kline |
| 12 | 600801 | 20260526 | 18.47 | 19.04 | 19.2 | 18.26 | 175635.0 | 335958414.0 | 335958414.0 | 3.82 | longbridge-kline |
| 13 | 600801 | 20260527 | 18.86 | 18.75 | 19.25 | 18.34 | 154743.0 | 292506181.0 | 292506181.0 | -1.52 | longbridge-kline |
| 14 | 600801 | 20260528 | 18.79 | 18.3 | 18.79 | 18.04 | 118240.0 | 219284212.0 | 219284212.0 | -2.4 | longbridge-kline |
| 15 | 600801 | 20260529 | 18.61 | 18.43 | 18.74 | 18.39 | 105238.0 | 197541524.0 | 197541524.0 | 0.71 | longbridge-kline |
| 16 | 600801 | 20260601 | 18.56 | 18.64 | 18.85 | 18.42 | 136523.0 | 257548649.0 | 257548649.0 | 1.14 | longbridge-kline |
| 17 | 600801 | 20260602 | 18.64 | 18.71 | 19.04 | 18.57 | 150558.0 | 286620597.0 | 286620597.0 | 0.38 | longbridge-kline |
| 18 | 600801 | 20260603 | 18.66 | 18.83 | 19.32 | 18.13 | 162025.0 | 309393158.0 | 309393158.0 | 0.64 | longbridge-kline |
| 19 | 600801 | 20260604 | 18.7 | 18.74 | 18.92 | 18.44 | 98173.0 | 185294124.0 | 185294124.0 | -0.48 | longbridge-kline |
| 20 | 600801 | 20260605 | 18.79 | 19.5 | 19.85 | 18.74 | 194210.0 | 383684646.0 | 383684646.0 | 4.06 | longbridge-kline |
| 21 | 600801 | 20260608 | 19.54 | 18.24 | 19.55 | 17.92 | 241538.0 | 452829128.0 | 452829128.0 | -6.46 | longbridge-kline |
| 22 | 600801 | 20260609 | 19.11 | 18.1 | 19.11 | 17.75 | 223497.0 | 407884808.0 | 407884808.0 | -0.77 | longbridge-kline |
| 23 | 600801 | 20260610 | 17.93 | 18.14 | 18.21 | 17.84 | 107409.0 | 196275486.0 | 196275486.0 | 0.22 | longbridge-kline |
| 24 | 600801 | 20260611 | 17.92 | 18.56 | 18.69 | 17.89 | 141450.0 | 261392407.0 | 261392407.0 | 2.32 | longbridge-kline |
| 25 | 600801 | 20260612 | 18.43 | 18.82 | 19.09 | 18.15 | 138434.0 | 262519743.0 | 262519743.0 | 1.4 | longbridge-kline |
| 26 | 600801 | 20260615 | 18.94 | 19.11 | 19.17 | 18.44 | 129837.0 | 246647620.0 | 246647620.0 | 1.54 | longbridge-kline |
| 27 | 600801 | 20260616 | 19.15 | 19.06 | 19.32 | 18.76 | 103338.0 | 197962669.0 | 197962669.0 | -0.26 | longbridge-kline |
| 28 | 600801 | 20260617 | 19.05 | 19.0 | 19.54 | 18.63 | 197487.0 | 375284465.0 | 375284465.0 | -0.31 | longbridge-kline |
| 29 | 600801 | 20260618 | 18.86 | 18.61 | 19.28 | 18.43 | 139390.0 | 261346233.0 | 261346233.0 | -2.05 | longbridge-kline |
| 30 | 600801 | 20260622 | 18.45 | 18.91 | 18.94 | 18.13 | 121330.0 | 225639441.0 | 225639441.0 | 1.61 | longbridge-kline |
| 31 | 600801 | 20260623 | 18.82 | 17.39 | 18.88 | 17.35 | 164371.0 | 295155019.0 | 295155019.0 | -8.04 | longbridge-kline |
| 32 | 600801 | 20260624 | 17.47 | 17.5 | 17.67 | 17.22 | 114800.0 | 199668979.0 | 199668979.0 | 0.63 | longbridge-kline |
| 33 | 600801 | 20260625 | 17.4 | 17.29 | 17.73 | 17.18 | 139011.0 | 241962022.0 | 241962022.0 | -1.2 | longbridge-kline |
| 34 | 600801 | 20260626 | 17.12 | 16.98 | 17.56 | 16.87 | 122078.0 | 209332836.0 | 209332836.0 | -1.79 | longbridge-kline |
| 35 | 600801 | 20260629 | 16.98 | 16.87 | 17.11 | 16.6 | 130016.0 | 219771356.0 | 219771356.0 | -0.65 | longbridge-kline |
| 36 | 600801 | 20260630 | 16.66 | 15.6 | 16.99 | 15.31 | 344657.0 | 545169632.0 | 545169632.0 | -7.53 | longbridge-kline |
| 37 | 600801 | 20260701 | 15.44 | 16.74 | 17.05 | 14.88 | 383461.0 | 619389473.0 | 619389473.0 | 7.31 | longbridge-kline |
| 38 | 600801 | 20260702 | 16.83 | 16.46 | 17.17 | 16.35 | 223455.0 | 370138268.0 | 370138268.0 | -1.67 | longbridge-kline |
| 39 | 600801 | 20260703 | 16.48 | 18.11 | 18.11 | 16.4 | 176367.0 | 311811061.0 | 311811061.0 | 10.02 | longbridge-kline |
| 40 | 600801 | 20260706 | 17.65 | 17.95 | 18.6 | 17.65 | 410462.0 | 739426698.0 | 739426698.0 | -0.88 | longbridge-kline |
| 41 | 600801 | 20260707 | 18.12 | 17.75 | 18.17 | 17.16 | 255319.0 | 449180175.0 | 449180175.0 | -1.11 | longbridge-kline |
| 42 | 600801 | 20260708 | 17.92 | 17.21 | 18.1 | 17.13 | 196618.0 | 345139118.0 | 345139118.0 | -3.04 | longbridge-kline |
| 43 | 600801 | 20260709 | 17.09 | 16.9 | 17.45 | 16.62 | 133143.0 | 225038485.0 | 225038485.0 | -1.8 | longbridge-kline |
| 44 | 600801 | 20260710 | 17.03 | 17.2 | 17.29 | 16.54 | 162350.0 | 277321970.0 | 277321970.0 | 1.78 | longbridge-kline |
| 45 | 600801 | 20260713 | 17.75 | 18.89 | 18.9 | 17.6 | 413790.0 | 765190896.0 | 765190896.0 | 9.83 | longbridge-kline |
| 46 | 600801 | 20260714 | 18.5 | 18.98 | 19.02 | 18.3 | 258930.0 | 482851671.0 | 482851671.0 | 0.48 | longbridge-kline |
| 47 | 600801 | 20260715 | 18.79 | 19.31 | 19.81 | 18.61 | 192795.0 | 373648032.0 | 373648032.0 | 1.74 | longbridge-kline |
| 48 | 600801 | 20260716 | 19.31 | 18.96 | 19.68 | 18.89 | 132042.0 | 252274493.0 | 252274493.0 | -1.81 | longbridge-kline |
| 49 | 600801 | 20260717 | 18.95 | 19.96 | 20.18 | 18.89 | 277798.0 | 549813239.0 | 549813239.0 | 5.27 | longbridge-kline |
| 50 | 600801 | 20260720 | 19.69 | 21.0 | 21.94 | 19.44 | 351151.0 | 714860882.0 | 714860882.0 | 5.21 | longbridge-kline |
| 51 | 600801 | 20260721 | 20.51 | 20.6 | 20.79 | 19.99 | 240549.0 | 491670172.0 | 491670172.0 | -1.9 | longbridge-kline |
| 52 | 600801 | 20260722 | 20.54 | 20.77 | 21.21 | 20.17 | 176761.0 | 366555537.0 | 366555537.0 | 0.83 | longbridge-kline |
| 53 | 600801 | 20260723 | 20.62 | 21.66 | 21.78 | 20.28 | 180722.0 | 382724272.0 | 382724272.0 | 4.29 | longbridge-kline |
| 54 | 600801 | 20260724 | 21.38 | 21.2 | 21.73 | 21.0 | 127829.0 | 271583720.0 | 271583720.0 | 0 | longbridge-kline |
| 55 | 600801 | 20260727 | 20.92 | 20.85 | 21.17 | 20.39 | 122879.0 | 254734214.0 | 254734214.0 | -1.65 | longbridge-kline |
| 56 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 57 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 58 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 59 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 60 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 61 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260203 | 23.27 | 23.48 | 23.63 | 23.0 | 143398.0 | 337003256.0 | 337003256.0 | 2.94 | longbridge-kline |
| 2 | 600801 | 20260204 | 23.63 | 24.1 | 24.24 | 23.39 | 143762.0 | 347822868.0 | 347822868.0 | 2.64 | longbridge-kline |
| 3 | 600801 | 20260205 | 24.16 | 23.77 | 24.45 | 23.69 | 80528.0 | 194867294.0 | 194867294.0 | -1.37 | longbridge-kline |
| 4 | 600801 | 20260206 | 23.77 | 23.2 | 23.94 | 23.19 | 95804.0 | 226958929.0 | 226958929.0 | -2.4 | longbridge-kline |
| 5 | 600801 | 20260209 | 23.53 | 23.15 | 23.53 | 22.98 | 108921.0 | 255494966.0 | 255494966.0 | -0.22 | longbridge-kline |
| 6 | 600801 | 20260210 | 23.16 | 22.78 | 23.18 | 22.69 | 110309.0 | 254617919.0 | 254617919.0 | -1.6 | longbridge-kline |
| 7 | 600801 | 20260211 | 22.77 | 23.19 | 23.52 | 22.63 | 86516.0 | 202165905.0 | 202165905.0 | 1.8 | longbridge-kline |
| 8 | 600801 | 20260212 | 23.12 | 23.02 | 23.44 | 22.95 | 58994.0 | 138094714.0 | 138094714.0 | -0.73 | longbridge-kline |
| 9 | 600801 | 20260213 | 23.02 | 22.53 | 23.17 | 22.4 | 94244.0 | 215354502.0 | 215354502.0 | -2.13 | longbridge-kline |
| 10 | 600801 | 20260224 | 22.54 | 22.38 | 22.64 | 22.3 | 79547.0 | 180176562.0 | 180176562.0 | -0.67 | longbridge-kline |
| 11 | 600801 | 20260225 | 22.51 | 23.41 | 23.94 | 22.5 | 148915.0 | 352634838.0 | 352634838.0 | 4.6 | longbridge-kline |
| 12 | 600801 | 20260226 | 23.3 | 23.39 | 23.46 | 22.62 | 160128.0 | 372394704.0 | 372394704.0 | -0.09 | longbridge-kline |
| 13 | 600801 | 20260227 | 23.28 | 23.09 | 23.49 | 22.9 | 66569.0 | 155378064.0 | 155378064.0 | -1.28 | longbridge-kline |
| 14 | 600801 | 20260302 | 22.74 | 23.74 | 24.02 | 22.61 | 141043.0 | 336837541.0 | 336837541.0 | 2.82 | longbridge-kline |
| 15 | 600801 | 20260303 | 23.73 | 23.49 | 24.04 | 23.26 | 116199.0 | 276104305.0 | 276104305.0 | -1.05 | longbridge-kline |
| 16 | 600801 | 20260304 | 23.19 | 22.87 | 23.87 | 22.85 | 101605.0 | 237713310.0 | 237713310.0 | -2.64 | longbridge-kline |
| 17 | 600801 | 20260305 | 22.98 | 22.79 | 23.18 | 22.61 | 90419.0 | 208745142.0 | 208745142.0 | -0.35 | longbridge-kline |
| 18 | 600801 | 20260306 | 22.69 | 23.15 | 23.39 | 22.39 | 90232.0 | 210311710.0 | 210311710.0 | 1.58 | longbridge-kline |
| 19 | 600801 | 20260309 | 22.79 | 22.49 | 22.98 | 22.31 | 108015.0 | 245940628.0 | 245940628.0 | -2.85 | longbridge-kline |
| 20 | 600801 | 20260310 | 22.59 | 22.82 | 22.97 | 22.45 | 87077.0 | 199635707.0 | 199635707.0 | 1.47 | longbridge-kline |
| 21 | 600801 | 20260311 | 22.84 | 22.89 | 23.06 | 22.73 | 74866.0 | 173201701.0 | 173201701.0 | 0.31 | longbridge-kline |
| 22 | 600801 | 20260312 | 22.98 | 22.61 | 23.01 | 22.39 | 81700.0 | 185849917.0 | 185849917.0 | -1.22 | longbridge-kline |
| 23 | 600801 | 20260313 | 22.62 | 22.75 | 23.34 | 22.62 | 79865.0 | 185550780.0 | 185550780.0 | 0.62 | longbridge-kline |
| 24 | 600801 | 20260316 | 22.75 | 21.29 | 22.83 | 21.09 | 198453.0 | 433485740.0 | 433485740.0 | -6.42 | longbridge-kline |
| 25 | 600801 | 20260317 | 21.46 | 21.25 | 21.83 | 21.25 | 104565.0 | 226759508.0 | 226759508.0 | -0.19 | longbridge-kline |
| 26 | 600801 | 20260318 | 21.49 | 21.3 | 21.59 | 20.98 | 95371.0 | 204499722.0 | 204499722.0 | 0.24 | longbridge-kline |
| 27 | 600801 | 20260319 | 21.04 | 20.44 | 21.29 | 20.31 | 123001.0 | 256686394.0 | 256686394.0 | -4.04 | longbridge-kline |
| 28 | 600801 | 20260320 | 20.43 | 20.16 | 20.66 | 20.13 | 98170.0 | 202146615.0 | 202146615.0 | -1.37 | longbridge-kline |
| 29 | 600801 | 20260323 | 19.92 | 19.29 | 20.07 | 19.15 | 161222.0 | 317637513.0 | 317637513.0 | -4.32 | longbridge-kline |
| 30 | 600801 | 20260324 | 19.59 | 19.68 | 19.77 | 19.2 | 97583.0 | 192139942.0 | 192139942.0 | 2.02 | longbridge-kline |
| 31 | 600801 | 20260325 | 19.9 | 20.23 | 20.37 | 19.82 | 89729.0 | 182772197.0 | 182772197.0 | 2.79 | longbridge-kline |
| 32 | 600801 | 20260326 | 20.37 | 19.76 | 20.37 | 19.72 | 70650.0 | 142483153.0 | 142483153.0 | -2.32 | longbridge-kline |
| 33 | 600801 | 20260327 | 19.74 | 20.19 | 20.69 | 19.29 | 133384.0 | 273478503.0 | 273478503.0 | 2.18 | longbridge-kline |
| 34 | 600801 | 20260330 | 19.84 | 20.87 | 21.2 | 19.6 | 166011.0 | 346374694.0 | 346374694.0 | 3.37 | longbridge-kline |
| 35 | 600801 | 20260331 | 21.01 | 20.99 | 21.29 | 20.82 | 133464.0 | 284055045.0 | 284055045.0 | 0.57 | longbridge-kline |
| 36 | 600801 | 20260401 | 22.82 | 22.55 | 23.11 | 21.85 | 372670.0 | 848954276.0 | 848954276.0 | 7.43 | longbridge-kline |
| 37 | 600801 | 20260402 | 22.32 | 22.69 | 22.92 | 22.09 | 225624.0 | 515576786.0 | 515576786.0 | 0.62 | longbridge-kline |
| 38 | 600801 | 20260403 | 22.72 | 22.82 | 23.19 | 22.33 | 152179.0 | 348106364.0 | 348106364.0 | 0.57 | longbridge-kline |
| 39 | 600801 | 20260407 | 22.72 | 23.15 | 23.59 | 22.72 | 134584.0 | 315316822.0 | 315316822.0 | 1.45 | longbridge-kline |
| 40 | 600801 | 20260408 | 23.34 | 23.37 | 23.68 | 23.03 | 178844.0 | 420628170.0 | 420628170.0 | 0.95 | longbridge-kline |
| 41 | 600801 | 20260409 | 23.2 | 23.45 | 23.53 | 23.08 | 120045.0 | 282900566.0 | 282900566.0 | 0.34 | longbridge-kline |
| 42 | 600801 | 20260410 | 23.45 | 22.98 | 23.67 | 22.93 | 112680.0 | 264447992.0 | 264447992.0 | -2.0 | longbridge-kline |
| 43 | 600801 | 20260413 | 22.98 | 22.89 | 23.39 | 22.65 | 138206.0 | 321711547.0 | 321711547.0 | -0.39 | longbridge-kline |
| 44 | 600801 | 20260414 | 22.85 | 22.36 | 22.99 | 22.24 | 172977.0 | 393057437.0 | 393057437.0 | -2.32 | longbridge-kline |
| 45 | 600801 | 20260415 | 22.49 | 22.59 | 22.82 | 22.4 | 111201.0 | 253847727.0 | 253847727.0 | 1.03 | longbridge-kline |
| 46 | 600801 | 20260416 | 22.61 | 22.93 | 23.04 | 22.37 | 90664.0 | 209279010.0 | 209279010.0 | 1.51 | longbridge-kline |
| 47 | 600801 | 20260417 | 22.75 | 22.8 | 22.98 | 22.64 | 76405.0 | 175546862.0 | 175546862.0 | -0.57 | longbridge-kline |
| 48 | 600801 | 20260420 | 22.7 | 22.52 | 22.95 | 22.43 | 86399.0 | 197117561.0 | 197117561.0 | -1.23 | longbridge-kline |
| 49 | 600801 | 20260421 | 22.59 | 22.77 | 23.05 | 22.35 | 75839.0 | 174018591.0 | 174018591.0 | 1.11 | longbridge-kline |
| 50 | 600801 | 20260422 | 22.61 | 22.53 | 22.75 | 22.4 | 57378.0 | 130438191.0 | 130438191.0 | -1.05 | longbridge-kline |
| 51 | 600801 | 20260423 | 22.44 | 22.79 | 23.04 | 22.35 | 87262.0 | 200096770.0 | 200096770.0 | 1.15 | longbridge-kline |
| 52 | 600801 | 20260424 | 22.67 | 22.89 | 23.17 | 22.64 | 91689.0 | 212042597.0 | 212042597.0 | 0.44 | longbridge-kline |
| 53 | 600801 | 20260427 | 22.9 | 22.37 | 23.06 | 22.33 | 84155.0 | 191498741.0 | 191498741.0 | -2.27 | longbridge-kline |
| 54 | 600801 | 20260428 | 22.39 | 22.17 | 22.62 | 22.01 | 94332.0 | 211848612.0 | 211848612.0 | -0.89 | longbridge-kline |
| 55 | 600801 | 20260429 | 22.55 | 22.32 | 22.67 | 22.07 | 105535.0 | 238297963.0 | 238297963.0 | 0.68 | longbridge-kline |
| 56 | 600801 | 20260430 | 22.41 | 21.3 | 22.41 | 20.79 | 235059.0 | 507951619.0 | 507951619.0 | -4.57 | longbridge-kline |
| 57 | 600801 | 20260506 | 21.31 | 21.2 | 21.47 | 20.8 | 254244.0 | 541065520.0 | 541065520.0 | -0.47 | longbridge-kline |
| 58 | 600801 | 20260507 | 21.28 | 21.28 | 21.67 | 21.11 | 164209.0 | 354411199.0 | 354411199.0 | 0.38 | longbridge-kline |
| 59 | 600801 | 20260508 | 21.14 | 20.75 | 21.19 | 20.59 | 175301.0 | 368682336.0 | 368682336.0 | -2.49 | longbridge-kline |
| 60 | 600801 | 20260511 | 20.79 | 20.48 | 20.92 | 20.39 | 160262.0 | 333093413.0 | 333093413.0 | -1.3 | longbridge-kline |
| 61 | 600801 | 20260512 | 20.54 | 21.17 | 21.22 | 20.45 | 198532.0 | 420839146.0 | 420839146.0 | 3.37 | longbridge-kline |
| 62 | 600801 | 20260513 | 20.98 | 20.91 | 21.13 | 20.75 | 130611.0 | 275513477.0 | 275513477.0 | -1.23 | longbridge-kline |
| 63 | 600801 | 20260514 | 21.09 | 20.26 | 21.1 | 20.22 | 110579.0 | 229076744.0 | 229076744.0 | -3.11 | longbridge-kline |
| 64 | 600801 | 20260515 | 20.4 | 19.79 | 20.4 | 19.66 | 104867.0 | 211390285.0 | 211390285.0 | -2.32 | longbridge-kline |
| 65 | 600801 | 20260518 | 19.67 | 18.98 | 19.88 | 18.74 | 154352.0 | 297675742.0 | 297675742.0 | -4.09 | longbridge-kline |
| 66 | 600801 | 20260519 | 19.09 | 18.75 | 19.12 | 18.65 | 79811.0 | 151935718.0 | 151935718.0 | -1.21 | longbridge-kline |
| 67 | 600801 | 20260520 | 18.69 | 18.75 | 18.89 | 18.42 | 79033.0 | 148945137.0 | 148945137.0 | 0.0 | longbridge-kline |
| 68 | 600801 | 20260521 | 18.85 | 18.42 | 19.05 | 18.42 | 104510.0 | 198022495.0 | 198022495.0 | -1.76 | longbridge-kline |
| 69 | 600801 | 20260522 | 18.42 | 18.42 | 18.86 | 18.17 | 114953.0 | 215493867.0 | 215493867.0 | 0.0 | longbridge-kline |
| 70 | 600801 | 20260525 | 18.43 | 18.34 | 18.64 | 18.09 | 87507.0 | 162102404.0 | 162102404.0 | -0.43 | longbridge-kline |
| 71 | 600801 | 20260526 | 18.47 | 19.04 | 19.2 | 18.26 | 175635.0 | 335958414.0 | 335958414.0 | 3.82 | longbridge-kline |
| 72 | 600801 | 20260527 | 18.86 | 18.75 | 19.25 | 18.34 | 154743.0 | 292506181.0 | 292506181.0 | -1.52 | longbridge-kline |
| 73 | 600801 | 20260528 | 18.79 | 18.3 | 18.79 | 18.04 | 118240.0 | 219284212.0 | 219284212.0 | -2.4 | longbridge-kline |
| 74 | 600801 | 20260529 | 18.61 | 18.43 | 18.74 | 18.39 | 105238.0 | 197541524.0 | 197541524.0 | 0.71 | longbridge-kline |
| 75 | 600801 | 20260601 | 18.56 | 18.64 | 18.85 | 18.42 | 136523.0 | 257548649.0 | 257548649.0 | 1.14 | longbridge-kline |
| 76 | 600801 | 20260602 | 18.64 | 18.71 | 19.04 | 18.57 | 150558.0 | 286620597.0 | 286620597.0 | 0.38 | longbridge-kline |
| 77 | 600801 | 20260603 | 18.66 | 18.83 | 19.32 | 18.13 | 162025.0 | 309393158.0 | 309393158.0 | 0.64 | longbridge-kline |
| 78 | 600801 | 20260604 | 18.7 | 18.74 | 18.92 | 18.44 | 98173.0 | 185294124.0 | 185294124.0 | -0.48 | longbridge-kline |
| 79 | 600801 | 20260605 | 18.79 | 19.5 | 19.85 | 18.74 | 194210.0 | 383684646.0 | 383684646.0 | 4.06 | longbridge-kline |
| 80 | 600801 | 20260608 | 19.54 | 18.24 | 19.55 | 17.92 | 241538.0 | 452829128.0 | 452829128.0 | -6.46 | longbridge-kline |
| 81 | 600801 | 20260609 | 19.11 | 18.1 | 19.11 | 17.75 | 223497.0 | 407884808.0 | 407884808.0 | -0.77 | longbridge-kline |
| 82 | 600801 | 20260610 | 17.93 | 18.14 | 18.21 | 17.84 | 107409.0 | 196275486.0 | 196275486.0 | 0.22 | longbridge-kline |
| 83 | 600801 | 20260611 | 17.92 | 18.56 | 18.69 | 17.89 | 141450.0 | 261392407.0 | 261392407.0 | 2.32 | longbridge-kline |
| 84 | 600801 | 20260612 | 18.43 | 18.82 | 19.09 | 18.15 | 138434.0 | 262519743.0 | 262519743.0 | 1.4 | longbridge-kline |
| 85 | 600801 | 20260615 | 18.94 | 19.11 | 19.17 | 18.44 | 129837.0 | 246647620.0 | 246647620.0 | 1.54 | longbridge-kline |
| 86 | 600801 | 20260616 | 19.15 | 19.06 | 19.32 | 18.76 | 103338.0 | 197962669.0 | 197962669.0 | -0.26 | longbridge-kline |
| 87 | 600801 | 20260617 | 19.05 | 19.0 | 19.54 | 18.63 | 197487.0 | 375284465.0 | 375284465.0 | -0.31 | longbridge-kline |
| 88 | 600801 | 20260618 | 18.86 | 18.61 | 19.28 | 18.43 | 139390.0 | 261346233.0 | 261346233.0 | -2.05 | longbridge-kline |
| 89 | 600801 | 20260622 | 18.45 | 18.91 | 18.94 | 18.13 | 121330.0 | 225639441.0 | 225639441.0 | 1.61 | longbridge-kline |
| 90 | 600801 | 20260623 | 18.82 | 17.39 | 18.88 | 17.35 | 164371.0 | 295155019.0 | 295155019.0 | -8.04 | longbridge-kline |
| 91 | 600801 | 20260624 | 17.47 | 17.5 | 17.67 | 17.22 | 114800.0 | 199668979.0 | 199668979.0 | 0.63 | longbridge-kline |
| 92 | 600801 | 20260625 | 17.4 | 17.29 | 17.73 | 17.18 | 139011.0 | 241962022.0 | 241962022.0 | -1.2 | longbridge-kline |
| 93 | 600801 | 20260626 | 17.12 | 16.98 | 17.56 | 16.87 | 122078.0 | 209332836.0 | 209332836.0 | -1.79 | longbridge-kline |
| 94 | 600801 | 20260629 | 16.98 | 16.87 | 17.11 | 16.6 | 130016.0 | 219771356.0 | 219771356.0 | -0.65 | longbridge-kline |
| 95 | 600801 | 20260630 | 16.66 | 15.6 | 16.99 | 15.31 | 344657.0 | 545169632.0 | 545169632.0 | -7.53 | longbridge-kline |
| 96 | 600801 | 20260701 | 15.44 | 16.74 | 17.05 | 14.88 | 383461.0 | 619389473.0 | 619389473.0 | 7.31 | longbridge-kline |
| 97 | 600801 | 20260702 | 16.83 | 16.46 | 17.17 | 16.35 | 223455.0 | 370138268.0 | 370138268.0 | -1.67 | longbridge-kline |
| 98 | 600801 | 20260703 | 16.48 | 18.11 | 18.11 | 16.4 | 176367.0 | 311811061.0 | 311811061.0 | 10.02 | longbridge-kline |
| 99 | 600801 | 20260706 | 17.65 | 17.95 | 18.6 | 17.65 | 410462.0 | 739426698.0 | 739426698.0 | -0.88 | longbridge-kline |
| 100 | 600801 | 20260707 | 18.12 | 17.75 | 18.17 | 17.16 | 255319.0 | 449180175.0 | 449180175.0 | -1.11 | longbridge-kline |
| 101 | 600801 | 20260708 | 17.92 | 17.21 | 18.1 | 17.13 | 196618.0 | 345139118.0 | 345139118.0 | -3.04 | longbridge-kline |
| 102 | 600801 | 20260709 | 17.09 | 16.9 | 17.45 | 16.62 | 133143.0 | 225038485.0 | 225038485.0 | -1.8 | longbridge-kline |
| 103 | 600801 | 20260710 | 17.03 | 17.2 | 17.29 | 16.54 | 162350.0 | 277321970.0 | 277321970.0 | 1.78 | longbridge-kline |
| 104 | 600801 | 20260713 | 17.75 | 18.89 | 18.9 | 17.6 | 413790.0 | 765190896.0 | 765190896.0 | 9.83 | longbridge-kline |
| 105 | 600801 | 20260714 | 18.5 | 18.98 | 19.02 | 18.3 | 258930.0 | 482851671.0 | 482851671.0 | 0.48 | longbridge-kline |
| 106 | 600801 | 20260715 | 18.79 | 19.31 | 19.81 | 18.61 | 192795.0 | 373648032.0 | 373648032.0 | 1.74 | longbridge-kline |
| 107 | 600801 | 20260716 | 19.31 | 18.96 | 19.68 | 18.89 | 132042.0 | 252274493.0 | 252274493.0 | -1.81 | longbridge-kline |
| 108 | 600801 | 20260717 | 18.95 | 19.96 | 20.18 | 18.89 | 277798.0 | 549813239.0 | 549813239.0 | 5.27 | longbridge-kline |
| 109 | 600801 | 20260720 | 19.69 | 21.0 | 21.94 | 19.44 | 351151.0 | 714860882.0 | 714860882.0 | 5.21 | longbridge-kline |
| 110 | 600801 | 20260721 | 20.51 | 20.6 | 20.79 | 19.99 | 240549.0 | 491670172.0 | 491670172.0 | -1.9 | longbridge-kline |
| 111 | 600801 | 20260722 | 20.54 | 20.77 | 21.21 | 20.17 | 176761.0 | 366555537.0 | 366555537.0 | 0.83 | longbridge-kline |
| 112 | 600801 | 20260723 | 20.62 | 21.66 | 21.78 | 20.28 | 180722.0 | 382724272.0 | 382724272.0 | 4.29 | longbridge-kline |
| 113 | 600801 | 20260724 | 21.38 | 21.2 | 21.73 | 21.0 | 127829.0 | 271583720.0 | 271583720.0 | 0 | longbridge-kline |
| 114 | 600801 | 20260727 | 20.92 | 20.85 | 21.17 | 20.39 | 122879.0 | 254734214.0 | 254734214.0 | -1.65 | longbridge-kline |
| 115 | 600801 | 20260728 | 20.84 | 21.3 | 21.42 | 20.65 | 121504.0 | 256091784.0 | 256091784.0 | 2.16 | longbridge-kline |
| 116 | 600801 | 20260729 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | longbridge-kline |
| 117 | 600801 | 20260730 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | longbridge-kline |
| 118 | 600801 | 20260731 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | longbridge-kline |
| 119 | 600801 | 20260803 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | longbridge-kline |
| 120 | 600801 | 20260804 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:49 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 2026-08-04 09:30 | 21.22 | 21.0 | 21.26 | 21.0 | 2636.0 | 5573931.0 | 5573931.0 | -0.94 | longbridge-kline |
| 2 | 600801 | 2026-08-04 09:31 | 21.0 | 20.8 | 21.0 | 20.8 | 2888.0 | 6046656.0 | 6046656.0 | -0.95 | longbridge-kline |
| 3 | 600801 | 2026-08-04 09:32 | 20.8 | 20.8 | 20.8 | 20.76 | 3235.0 | 6724942.0 | 6724942.0 | 0.0 | longbridge-kline |
| 4 | 600801 | 2026-08-04 09:33 | 20.79 | 20.8 | 20.86 | 20.78 | 2067.0 | 4303218.0 | 4303218.0 | 0.0 | longbridge-kline |
| 5 | 600801 | 2026-08-04 09:34 | 20.86 | 20.87 | 20.93 | 20.81 | 1679.0 | 3504794.0 | 3504794.0 | 0.34 | longbridge-kline |
| 6 | 600801 | 2026-08-04 09:35 | 20.86 | 20.85 | 20.87 | 20.83 | 1429.0 | 2979891.0 | 2979891.0 | -0.1 | longbridge-kline |
| 7 | 600801 | 2026-08-04 09:36 | 20.88 | 20.81 | 20.9 | 20.77 | 2354.0 | 4901452.0 | 4901452.0 | -0.19 | longbridge-kline |
| 8 | 600801 | 2026-08-04 09:37 | 20.81 | 20.67 | 20.81 | 20.65 | 2620.0 | 5428770.0 | 5428770.0 | -0.67 | longbridge-kline |
| 9 | 600801 | 2026-08-04 09:38 | 20.69 | 20.78 | 20.78 | 20.65 | 1792.0 | 3707821.0 | 3707821.0 | 0.53 | longbridge-kline |
| 10 | 600801 | 2026-08-04 09:39 | 20.72 | 20.65 | 20.72 | 20.65 | 1611.0 | 3331664.0 | 3331664.0 | -0.63 | longbridge-kline |
| 11 | 600801 | 2026-08-04 09:40 | 20.67 | 20.65 | 20.7 | 20.64 | 1717.0 | 3547619.0 | 3547619.0 | 0.0 | longbridge-kline |
| 12 | 600801 | 2026-08-04 09:41 | 20.64 | 20.62 | 20.65 | 20.6 | 1205.0 | 2483901.0 | 2483901.0 | -0.15 | longbridge-kline |
| 13 | 600801 | 2026-08-04 09:42 | 20.61 | 20.54 | 20.61 | 20.52 | 1845.0 | 3792890.0 | 3792890.0 | -0.39 | longbridge-kline |
| 14 | 600801 | 2026-08-04 09:43 | 20.54 | 20.67 | 20.67 | 20.53 | 2216.0 | 4564765.0 | 4564765.0 | 0.63 | longbridge-kline |
| 15 | 600801 | 2026-08-04 09:44 | 20.66 | 20.76 | 20.76 | 20.66 | 1025.0 | 2121472.0 | 2121472.0 | 0.44 | longbridge-kline |
| 16 | 600801 | 2026-08-04 09:45 | 20.76 | 20.85 | 20.86 | 20.76 | 867.0 | 1806245.0 | 1806245.0 | 0.43 | longbridge-kline |
| 17 | 600801 | 2026-08-04 09:46 | 20.85 | 20.7 | 20.85 | 20.7 | 818.0 | 1696860.0 | 1696860.0 | -0.72 | longbridge-kline |
| 18 | 600801 | 2026-08-04 09:47 | 20.69 | 20.78 | 20.79 | 20.67 | 1133.0 | 2349580.0 | 2349580.0 | 0.39 | longbridge-kline |
| 19 | 600801 | 2026-08-04 09:48 | 20.79 | 20.75 | 20.79 | 20.73 | 576.0 | 1195974.0 | 1195974.0 | -0.14 | longbridge-kline |
| 20 | 600801 | 2026-08-04 09:49 | 20.78 | 20.78 | 20.79 | 20.75 | 1624.0 | 3375092.0 | 3375092.0 | 0.14 | longbridge-kline |
| 21 | 600801 | 2026-08-04 09:50 | 20.78 | 20.79 | 20.8 | 20.73 | 1156.0 | 2399992.0 | 2399992.0 | 0.05 | longbridge-kline |
| 22 | 600801 | 2026-08-04 09:51 | 20.79 | 20.75 | 20.79 | 20.72 | 616.0 | 1278486.0 | 1278486.0 | -0.19 | longbridge-kline |
| 23 | 600801 | 2026-08-04 09:52 | 20.75 | 20.76 | 20.77 | 20.73 | 758.0 | 1573783.0 | 1573783.0 | 0.05 | longbridge-kline |
| 24 | 600801 | 2026-08-04 09:53 | 20.76 | 20.79 | 20.8 | 20.7 | 1818.0 | 3773494.0 | 3773494.0 | 0.14 | longbridge-kline |
| 25 | 600801 | 2026-08-04 09:54 | 20.79 | 20.74 | 20.8 | 20.74 | 1001.0 | 2080161.0 | 2080161.0 | -0.24 | longbridge-kline |
| 26 | 600801 | 2026-08-04 09:55 | 20.76 | 20.72 | 20.77 | 20.71 | 619.0 | 1283060.0 | 1283060.0 | -0.1 | longbridge-kline |
| 27 | 600801 | 2026-08-04 09:56 | 20.73 | 20.7 | 20.75 | 20.7 | 615.0 | 1274226.0 | 1274226.0 | -0.1 | longbridge-kline |
| 28 | 600801 | 2026-08-04 09:57 | 20.71 | 20.75 | 20.75 | 20.69 | 586.0 | 1214316.0 | 1214316.0 | 0.24 | longbridge-kline |
| 29 | 600801 | 2026-08-04 09:58 | 20.76 | 20.74 | 20.77 | 20.74 | 343.0 | 711984.0 | 711984.0 | -0.05 | longbridge-kline |
| 30 | 600801 | 2026-08-04 09:59 | 20.75 | 20.75 | 20.78 | 20.74 | 935.0 | 1940842.0 | 1940842.0 | 0.05 | longbridge-kline |
| 31 | 600801 | 2026-08-04 10:00 | 20.76 | 20.82 | 20.82 | 20.76 | 1303.0 | 2710791.0 | 2710791.0 | 0.34 | longbridge-kline |
| 32 | 600801 | 2026-08-04 10:01 | 20.83 | 20.92 | 20.92 | 20.83 | 1390.0 | 2903346.0 | 2903346.0 | 0.48 | longbridge-kline |
| 33 | 600801 | 2026-08-04 10:02 | 20.93 | 20.87 | 20.93 | 20.87 | 862.0 | 1802016.0 | 1802016.0 | -0.24 | longbridge-kline |
| 34 | 600801 | 2026-08-04 10:03 | 20.88 | 20.87 | 20.91 | 20.86 | 1212.0 | 2531081.0 | 2531081.0 | 0.0 | longbridge-kline |
| 35 | 600801 | 2026-08-04 10:04 | 20.87 | 20.91 | 20.91 | 20.86 | 506.0 | 1056503.0 | 1056503.0 | 0.19 | longbridge-kline |
| 36 | 600801 | 2026-08-04 10:05 | 20.91 | 20.89 | 20.91 | 20.87 | 326.0 | 681144.0 | 681144.0 | -0.1 | longbridge-kline |
| 37 | 600801 | 2026-08-04 10:06 | 20.89 | 20.9 | 20.91 | 20.88 | 430.0 | 898626.0 | 898626.0 | 0.05 | longbridge-kline |
| 38 | 600801 | 2026-08-04 10:07 | 20.89 | 20.9 | 20.95 | 20.87 | 881.0 | 1841943.0 | 1841943.0 | 0.0 | longbridge-kline |
| 39 | 600801 | 2026-08-04 10:08 | 20.9 | 20.89 | 20.93 | 20.89 | 266.0 | 555982.0 | 555982.0 | -0.05 | longbridge-kline |
| 40 | 600801 | 2026-08-04 10:09 | 20.9 | 20.86 | 20.9 | 20.85 | 658.0 | 1373526.0 | 1373526.0 | -0.14 | longbridge-kline |
| 41 | 600801 | 2026-08-04 10:10 | 20.86 | 20.9 | 20.9 | 20.86 | 514.0 | 1073119.0 | 1073119.0 | 0.19 | longbridge-kline |
| 42 | 600801 | 2026-08-04 10:11 | 20.9 | 20.92 | 20.93 | 20.89 | 535.0 | 1119425.0 | 1119425.0 | 0.1 | longbridge-kline |
| 43 | 600801 | 2026-08-04 10:12 | 20.93 | 20.91 | 20.93 | 20.89 | 374.0 | 782106.0 | 782106.0 | -0.05 | longbridge-kline |
| 44 | 600801 | 2026-08-04 10:13 | 20.91 | 20.98 | 21.0 | 20.9 | 1712.0 | 3589734.0 | 3589734.0 | 0.33 | longbridge-kline |
| 45 | 600801 | 2026-08-04 10:14 | 21.02 | 20.95 | 21.02 | 20.95 | 812.0 | 1705463.0 | 1705463.0 | -0.14 | longbridge-kline |
| 46 | 600801 | 2026-08-04 10:15 | 20.96 | 20.89 | 20.96 | 20.89 | 273.0 | 571257.0 | 571257.0 | -0.29 | longbridge-kline |
| 47 | 600801 | 2026-08-04 10:16 | 20.9 | 20.92 | 20.95 | 20.89 | 405.0 | 847550.0 | 847550.0 | 0.14 | longbridge-kline |
| 48 | 600801 | 2026-08-04 10:17 | 20.92 | 20.93 | 20.95 | 20.92 | 241.0 | 504437.0 | 504437.0 | 0.05 | longbridge-kline |
| 49 | 600801 | 2026-08-04 10:18 | 20.92 | 20.98 | 20.98 | 20.91 | 307.0 | 642761.0 | 642761.0 | 0.24 | longbridge-kline |
| 50 | 600801 | 2026-08-04 10:19 | 20.95 | 20.93 | 20.95 | 20.9 | 422.0 | 882841.0 | 882841.0 | -0.24 | longbridge-kline |
| 51 | 600801 | 2026-08-04 10:20 | 20.92 | 20.89 | 20.93 | 20.89 | 289.0 | 604379.0 | 604379.0 | -0.19 | longbridge-kline |
| 52 | 600801 | 2026-08-04 10:21 | 20.9 | 20.92 | 20.92 | 20.9 | 190.0 | 397355.0 | 397355.0 | 0.14 | longbridge-kline |
| 53 | 600801 | 2026-08-04 10:22 | 20.93 | 20.92 | 20.93 | 20.86 | 931.0 | 1943896.0 | 1943896.0 | 0.0 | longbridge-kline |
| 54 | 600801 | 2026-08-04 10:23 | 20.89 | 20.88 | 20.9 | 20.88 | 172.0 | 359209.0 | 359209.0 | -0.19 | longbridge-kline |
| 55 | 600801 | 2026-08-04 10:24 | 20.88 | 20.88 | 20.89 | 20.86 | 279.0 | 582316.0 | 582316.0 | 0.0 | longbridge-kline |
| 56 | 600801 | 2026-08-04 10:25 | 20.88 | 20.86 | 20.89 | 20.85 | 287.0 | 598834.0 | 598834.0 | -0.1 | longbridge-kline |
| 57 | 600801 | 2026-08-04 10:26 | 20.86 | 20.86 | 20.87 | 20.85 | 337.0 | 703050.0 | 703050.0 | 0.0 | longbridge-kline |
| 58 | 600801 | 2026-08-04 10:27 | 20.87 | 20.82 | 20.87 | 20.82 | 376.0 | 783767.0 | 783767.0 | -0.19 | longbridge-kline |
| 59 | 600801 | 2026-08-04 10:28 | 20.82 | 20.8 | 20.83 | 20.8 | 353.0 | 734616.0 | 734616.0 | -0.1 | longbridge-kline |
| 60 | 600801 | 2026-08-04 10:29 | 20.83 | 20.82 | 20.83 | 20.81 | 427.0 | 889109.0 | 889109.0 | 0.1 | longbridge-kline |
| 61 | 600801 | 2026-08-04 10:30 | 20.83 | 20.82 | 20.83 | 20.82 | 387.0 | 805826.0 | 805826.0 | 0.0 | longbridge-kline |
| 62 | 600801 | 2026-08-04 10:31 | 20.82 | 20.81 | 20.84 | 20.8 | 691.0 | 1438190.0 | 1438190.0 | -0.05 | longbridge-kline |
| 63 | 600801 | 2026-08-04 10:32 | 20.87 | 20.86 | 20.89 | 20.86 | 786.0 | 1640362.0 | 1640362.0 | 0.24 | longbridge-kline |
| 64 | 600801 | 2026-08-04 10:33 | 20.85 | 20.84 | 20.86 | 20.82 | 460.0 | 958741.0 | 958741.0 | -0.1 | longbridge-kline |
| 65 | 600801 | 2026-08-04 10:34 | 20.84 | 20.83 | 20.84 | 20.81 | 435.0 | 905850.0 | 905850.0 | -0.05 | longbridge-kline |
| 66 | 600801 | 2026-08-04 10:35 | 20.84 | 21.01 | 21.02 | 20.83 | 2198.0 | 4613922.0 | 4613922.0 | 0.86 | longbridge-kline |
| 67 | 600801 | 2026-08-04 10:36 | 21.03 | 20.98 | 21.03 | 20.98 | 608.0 | 1276402.0 | 1276402.0 | -0.14 | longbridge-kline |
| 68 | 600801 | 2026-08-04 10:37 | 20.98 | 20.97 | 20.99 | 20.96 | 440.0 | 922838.0 | 922838.0 | -0.05 | longbridge-kline |
| 69 | 600801 | 2026-08-04 10:38 | 20.96 | 20.98 | 20.99 | 20.96 | 524.0 | 1099594.0 | 1099594.0 | 0.05 | longbridge-kline |
| 70 | 600801 | 2026-08-04 10:39 | 20.97 | 20.97 | 20.99 | 20.95 | 413.0 | 865883.0 | 865883.0 | -0.05 | longbridge-kline |
| 71 | 600801 | 2026-08-04 10:40 | 21.02 | 21.03 | 21.05 | 21.0 | 1336.0 | 2808624.0 | 2808624.0 | 0.29 | longbridge-kline |
| 72 | 600801 | 2026-08-04 10:41 | 21.02 | 20.98 | 21.02 | 20.98 | 496.0 | 1041619.0 | 1041619.0 | -0.24 | longbridge-kline |
| 73 | 600801 | 2026-08-04 10:42 | 20.99 | 20.97 | 20.99 | 20.96 | 385.0 | 807579.0 | 807579.0 | -0.05 | longbridge-kline |
| 74 | 600801 | 2026-08-04 10:43 | 20.98 | 20.98 | 21.01 | 20.97 | 414.0 | 868832.0 | 868832.0 | 0.05 | longbridge-kline |
| 75 | 600801 | 2026-08-04 10:44 | 21.01 | 21.04 | 21.05 | 20.99 | 1187.0 | 2495447.0 | 2495447.0 | 0.29 | longbridge-kline |
| 76 | 600801 | 2026-08-04 10:45 | 21.05 | 21.16 | 21.16 | 21.05 | 1037.0 | 2188276.0 | 2188276.0 | 0.57 | longbridge-kline |
| 77 | 600801 | 2026-08-04 10:46 | 21.12 | 21.1 | 21.12 | 21.07 | 753.0 | 1588286.0 | 1588286.0 | -0.28 | longbridge-kline |
| 78 | 600801 | 2026-08-04 10:47 | 21.1 | 21.15 | 21.15 | 21.08 | 891.0 | 1881277.0 | 1881277.0 | 0.24 | longbridge-kline |
| 79 | 600801 | 2026-08-04 10:48 | 21.1 | 21.12 | 21.15 | 21.08 | 1249.0 | 2637246.0 | 2637246.0 | -0.14 | longbridge-kline |
| 80 | 600801 | 2026-08-04 10:49 | 21.16 | 21.12 | 21.16 | 21.1 | 1004.0 | 2121326.0 | 2121326.0 | 0.0 | longbridge-kline |
| 81 | 600801 | 2026-08-04 10:50 | 21.11 | 21.12 | 21.15 | 21.1 | 531.0 | 1121271.0 | 1121271.0 | 0.0 | longbridge-kline |
| 82 | 600801 | 2026-08-04 10:51 | 21.12 | 21.14 | 21.14 | 21.12 | 357.0 | 754462.0 | 754462.0 | 0.09 | longbridge-kline |
| 83 | 600801 | 2026-08-04 10:52 | 21.14 | 21.11 | 21.14 | 21.11 | 517.0 | 1091940.0 | 1091940.0 | -0.14 | longbridge-kline |
| 84 | 600801 | 2026-08-04 10:53 | 21.1 | 21.1 | 21.12 | 21.08 | 916.0 | 1932394.0 | 1932394.0 | -0.05 | longbridge-kline |
| 85 | 600801 | 2026-08-04 10:54 | 21.08 | 21.11 | 21.12 | 21.08 | 222.0 | 468610.0 | 468610.0 | 0.05 | longbridge-kline |
| 86 | 600801 | 2026-08-04 10:55 | 21.1 | 21.11 | 21.12 | 21.09 | 202.0 | 426318.0 | 426318.0 | 0.0 | longbridge-kline |
| 87 | 600801 | 2026-08-04 10:56 | 21.12 | 21.1 | 21.14 | 21.1 | 281.0 | 593387.0 | 593387.0 | -0.05 | longbridge-kline |
| 88 | 600801 | 2026-08-04 10:57 | 21.11 | 21.12 | 21.15 | 21.11 | 552.0 | 1166172.0 | 1166172.0 | 0.09 | longbridge-kline |
| 89 | 600801 | 2026-08-04 10:58 | 21.13 | 21.15 | 21.16 | 21.12 | 202.0 | 427012.0 | 427012.0 | 0.14 | longbridge-kline |
| 90 | 600801 | 2026-08-04 10:59 | 21.14 | 21.14 | 21.15 | 21.12 | 697.0 | 1473371.0 | 1473371.0 | -0.05 | longbridge-kline |
| 91 | 600801 | 2026-08-04 11:00 | 21.13 | 21.15 | 21.15 | 21.13 | 520.0 | 1099292.0 | 1099292.0 | 0.05 | longbridge-kline |
| 92 | 600801 | 2026-08-04 11:01 | 21.16 | 21.15 | 21.16 | 21.14 | 530.0 | 1121190.0 | 1121190.0 | 0.0 | longbridge-kline |
| 93 | 600801 | 2026-08-04 11:02 | 21.15 | 21.15 | 21.16 | 21.15 | 109.0 | 230622.0 | 230622.0 | 0.0 | longbridge-kline |
| 94 | 600801 | 2026-08-04 11:03 | 21.15 | 21.12 | 21.16 | 21.12 | 560.0 | 1184060.0 | 1184060.0 | -0.14 | longbridge-kline |
| 95 | 600801 | 2026-08-04 11:04 | 21.12 | 21.1 | 21.13 | 21.08 | 341.0 | 719529.0 | 719529.0 | -0.09 | longbridge-kline |
| 96 | 600801 | 2026-08-04 11:05 | 21.09 | 21.1 | 21.1 | 21.07 | 129.0 | 271972.0 | 271972.0 | 0.0 | longbridge-kline |
| 97 | 600801 | 2026-08-04 11:06 | 21.1 | 21.12 | 21.14 | 21.1 | 267.0 | 563983.0 | 563983.0 | 0.09 | longbridge-kline |
| 98 | 600801 | 2026-08-04 11:07 | 21.11 | 21.12 | 21.13 | 21.11 | 219.0 | 462653.0 | 462653.0 | 0.0 | longbridge-kline |
| 99 | 600801 | 2026-08-04 11:08 | 21.12 | 21.09 | 21.12 | 21.09 | 172.0 | 363022.0 | 363022.0 | -0.14 | longbridge-kline |
| 100 | 600801 | 2026-08-04 11:09 | 21.09 | 21.12 | 21.14 | 21.08 | 142.0 | 299751.0 | 299751.0 | 0.14 | longbridge-kline |
| 101 | 600801 | 2026-08-04 11:10 | 21.12 | 21.13 | 21.14 | 21.12 | 280.0 | 591546.0 | 591546.0 | 0.05 | longbridge-kline |
| 102 | 600801 | 2026-08-04 11:11 | 21.13 | 21.12 | 21.13 | 21.12 | 743.0 | 1569446.0 | 1569446.0 | -0.05 | longbridge-kline |
| 103 | 600801 | 2026-08-04 11:12 | 21.12 | 21.08 | 21.14 | 21.08 | 511.0 | 1078862.0 | 1078862.0 | -0.19 | longbridge-kline |
| 104 | 600801 | 2026-08-04 11:13 | 21.11 | 21.06 | 21.11 | 21.06 | 454.0 | 956977.0 | 956977.0 | -0.09 | longbridge-kline |
| 105 | 600801 | 2026-08-04 11:14 | 21.06 | 21.08 | 21.08 | 21.06 | 200.0 | 421388.0 | 421388.0 | 0.09 | longbridge-kline |
| 106 | 600801 | 2026-08-04 11:15 | 21.07 | 21.11 | 21.11 | 21.07 | 147.0 | 309968.0 | 309968.0 | 0.14 | longbridge-kline |
| 107 | 600801 | 2026-08-04 11:16 | 21.1 | 21.1 | 21.13 | 21.09 | 607.0 | 1281060.0 | 1281060.0 | -0.05 | longbridge-kline |
| 108 | 600801 | 2026-08-04 11:17 | 21.1 | 21.09 | 21.11 | 21.09 | 80.0 | 168796.0 | 168796.0 | -0.05 | longbridge-kline |
| 109 | 600801 | 2026-08-04 11:18 | 21.1 | 21.09 | 21.1 | 21.09 | 251.0 | 529413.0 | 529413.0 | 0.0 | longbridge-kline |
| 110 | 600801 | 2026-08-04 11:19 | 21.09 | 21.1 | 21.12 | 21.08 | 321.0 | 677192.0 | 677192.0 | 0.05 | longbridge-kline |
| 111 | 600801 | 2026-08-04 11:20 | 21.09 | 21.09 | 21.11 | 21.09 | 215.0 | 453627.0 | 453627.0 | -0.05 | longbridge-kline |
| 112 | 600801 | 2026-08-04 11:21 | 21.09 | 21.11 | 21.11 | 21.09 | 107.0 | 225768.0 | 225768.0 | 0.09 | longbridge-kline |
| 113 | 600801 | 2026-08-04 11:22 | 21.11 | 21.1 | 21.12 | 21.1 | 353.0 | 745143.0 | 745143.0 | -0.05 | longbridge-kline |
| 114 | 600801 | 2026-08-04 11:23 | 21.1 | 21.14 | 21.14 | 21.1 | 451.0 | 952078.0 | 952078.0 | 0.19 | longbridge-kline |
| 115 | 600801 | 2026-08-04 11:24 | 21.12 | 21.13 | 21.15 | 21.12 | 163.0 | 344540.0 | 344540.0 | -0.05 | longbridge-kline |
| 116 | 600801 | 2026-08-04 11:25 | 21.13 | 21.13 | 21.14 | 21.12 | 289.0 | 610650.0 | 610650.0 | 0.0 | longbridge-kline |
| 117 | 600801 | 2026-08-04 11:26 | 21.14 | 21.11 | 21.14 | 21.1 | 271.0 | 572322.0 | 572322.0 | -0.09 | longbridge-kline |
| 118 | 600801 | 2026-08-04 11:27 | 21.09 | 21.08 | 21.09 | 21.08 | 218.0 | 459587.0 | 459587.0 | -0.14 | longbridge-kline |
| 119 | 600801 | 2026-08-04 11:28 | 21.09 | 21.11 | 21.12 | 21.09 | 196.0 | 413526.0 | 413526.0 | 0.14 | longbridge-kline |
| 120 | 600801 | 2026-08-04 11:29 | 21.12 | 21.14 | 21.15 | 21.12 | 295.0 | 623296.0 | 623296.0 | 0.14 | longbridge-kline |
| 121 | 600801 | 2026-08-04 13:00 | 21.12 | 21.14 | 21.14 | 21.08 | 1018.0 | 2149754.0 | 2149754.0 | 0.0 | longbridge-kline |
| 122 | 600801 | 2026-08-04 13:01 | 21.19 | 21.29 | 21.3 | 21.19 | 2196.0 | 4664988.0 | 4664988.0 | 0.71 | longbridge-kline |
| 123 | 600801 | 2026-08-04 13:02 | 21.3 | 21.26 | 21.3 | 21.26 | 784.0 | 1668145.0 | 1668145.0 | -0.14 | longbridge-kline |
| 124 | 600801 | 2026-08-04 13:03 | 21.25 | 21.24 | 21.27 | 21.22 | 575.0 | 1221706.0 | 1221706.0 | -0.09 | longbridge-kline |
| 125 | 600801 | 2026-08-04 13:04 | 21.23 | 21.2 | 21.24 | 21.2 | 290.0 | 615251.0 | 615251.0 | -0.19 | longbridge-kline |
| 126 | 600801 | 2026-08-04 13:05 | 21.2 | 21.21 | 21.25 | 21.19 | 898.0 | 1905288.0 | 1905288.0 | 0.05 | longbridge-kline |
| 127 | 600801 | 2026-08-04 13:06 | 21.2 | 21.18 | 21.21 | 21.18 | 146.0 | 309449.0 | 309449.0 | -0.14 | longbridge-kline |
| 128 | 600801 | 2026-08-04 13:07 | 21.19 | 21.2 | 21.21 | 21.18 | 270.0 | 572158.0 | 572158.0 | 0.09 | longbridge-kline |
| 129 | 600801 | 2026-08-04 13:08 | 21.2 | 21.21 | 21.21 | 21.2 | 257.0 | 545013.0 | 545013.0 | 0.05 | longbridge-kline |
| 130 | 600801 | 2026-08-04 13:09 | 21.2 | 21.18 | 21.22 | 21.18 | 843.0 | 1786628.0 | 1786628.0 | -0.14 | longbridge-kline |
| 131 | 600801 | 2026-08-04 13:10 | 21.19 | 21.16 | 21.19 | 21.15 | 590.0 | 1248724.0 | 1248724.0 | -0.09 | longbridge-kline |
| 132 | 600801 | 2026-08-04 13:11 | 21.15 | 21.15 | 21.15 | 21.14 | 195.0 | 412380.0 | 412380.0 | -0.05 | longbridge-kline |
| 133 | 600801 | 2026-08-04 13:12 | 21.15 | 21.17 | 21.18 | 21.15 | 220.0 | 465506.0 | 465506.0 | 0.09 | longbridge-kline |
| 134 | 600801 | 2026-08-04 13:13 | 21.16 | 21.17 | 21.18 | 21.14 | 362.0 | 765694.0 | 765694.0 | 0.0 | longbridge-kline |
| 135 | 600801 | 2026-08-04 13:14 | 21.17 | 21.15 | 21.17 | 21.15 | 251.0 | 531256.0 | 531256.0 | -0.09 | longbridge-kline |
| 136 | 600801 | 2026-08-04 13:15 | 21.15 | 21.16 | 21.16 | 21.14 | 212.0 | 448293.0 | 448293.0 | 0.05 | longbridge-kline |
| 137 | 600801 | 2026-08-04 13:16 | 21.15 | 21.18 | 21.18 | 21.15 | 197.0 | 416945.0 | 416945.0 | 0.09 | longbridge-kline |
| 138 | 600801 | 2026-08-04 13:17 | 21.16 | 21.17 | 21.17 | 21.16 | 138.0 | 292085.0 | 292085.0 | -0.05 | longbridge-kline |
| 139 | 600801 | 2026-08-04 13:18 | 21.16 | 21.17 | 21.17 | 21.15 | 241.0 | 509981.0 | 509981.0 | 0.0 | longbridge-kline |
| 140 | 600801 | 2026-08-04 13:19 | 21.16 | 21.15 | 21.16 | 21.14 | 264.0 | 558409.0 | 558409.0 | -0.09 | longbridge-kline |
| 141 | 600801 | 2026-08-04 13:20 | 21.16 | 21.16 | 21.16 | 21.15 | 191.0 | 404092.0 | 404092.0 | 0.05 | longbridge-kline |
| 142 | 600801 | 2026-08-04 13:21 | 21.15 | 21.15 | 21.16 | 21.14 | 231.0 | 488568.0 | 488568.0 | -0.05 | longbridge-kline |
| 143 | 600801 | 2026-08-04 13:22 | 21.16 | 21.17 | 21.19 | 21.16 | 289.0 | 611912.0 | 611912.0 | 0.09 | longbridge-kline |
| 144 | 600801 | 2026-08-04 13:23 | 21.17 | 21.18 | 21.18 | 21.16 | 130.0 | 275158.0 | 275158.0 | 0.05 | longbridge-kline |
| 145 | 600801 | 2026-08-04 13:24 | 21.17 | 21.15 | 21.17 | 21.15 | 489.0 | 1034441.0 | 1034441.0 | -0.14 | longbridge-kline |
| 146 | 600801 | 2026-08-04 13:25 | 21.15 | 21.14 | 21.18 | 21.14 | 337.0 | 712919.0 | 712919.0 | -0.05 | longbridge-kline |
| 147 | 600801 | 2026-08-04 13:26 | 21.16 | 21.12 | 21.16 | 21.12 | 525.0 | 1109806.0 | 1109806.0 | -0.09 | longbridge-kline |
| 148 | 600801 | 2026-08-04 13:27 | 21.13 | 21.13 | 21.14 | 21.12 | 254.0 | 536773.0 | 536773.0 | 0.05 | longbridge-kline |
| 149 | 600801 | 2026-08-04 13:28 | 21.14 | 21.14 | 21.15 | 21.13 | 344.0 | 727297.0 | 727297.0 | 0.05 | longbridge-kline |
| 150 | 600801 | 2026-08-04 13:29 | 21.13 | 21.14 | 21.15 | 21.13 | 513.0 | 1084564.0 | 1084564.0 | 0.0 | longbridge-kline |
| 151 | 600801 | 2026-08-04 13:30 | 21.14 | 21.14 | 21.15 | 21.14 | 189.0 | 399695.0 | 399695.0 | 0.0 | longbridge-kline |
| 152 | 600801 | 2026-08-04 13:31 | 21.15 | 21.17 | 21.17 | 21.15 | 381.0 | 805953.0 | 805953.0 | 0.14 | longbridge-kline |
| 153 | 600801 | 2026-08-04 13:32 | 21.18 | 21.16 | 21.2 | 21.16 | 402.0 | 851299.0 | 851299.0 | -0.05 | longbridge-kline |
| 154 | 600801 | 2026-08-04 13:33 | 21.16 | 21.16 | 21.19 | 21.16 | 261.0 | 552675.0 | 552675.0 | 0.0 | longbridge-kline |
| 155 | 600801 | 2026-08-04 13:34 | 21.17 | 21.16 | 21.17 | 21.14 | 586.0 | 1239355.0 | 1239355.0 | 0.0 | longbridge-kline |
| 156 | 600801 | 2026-08-04 13:35 | 21.15 | 21.15 | 21.16 | 21.15 | 184.0 | 389255.0 | 389255.0 | -0.05 | longbridge-kline |
| 157 | 600801 | 2026-08-04 13:36 | 21.15 | 21.16 | 21.17 | 21.15 | 101.0 | 213758.0 | 213758.0 | 0.05 | longbridge-kline |
| 158 | 600801 | 2026-08-04 13:37 | 21.16 | 21.18 | 21.18 | 21.15 | 191.0 | 404287.0 | 404287.0 | 0.09 | longbridge-kline |
| 159 | 600801 | 2026-08-04 13:38 | 21.17 | 21.2 | 21.21 | 21.17 | 610.0 | 1292392.0 | 1292392.0 | 0.09 | longbridge-kline |
| 160 | 600801 | 2026-08-04 13:39 | 21.21 | 21.18 | 21.21 | 21.18 | 536.0 | 1135721.0 | 1135721.0 | -0.09 | longbridge-kline |
| 161 | 600801 | 2026-08-04 13:40 | 21.19 | 21.19 | 21.2 | 21.18 | 176.0 | 372945.0 | 372945.0 | 0.05 | longbridge-kline |
| 162 | 600801 | 2026-08-04 13:41 | 21.18 | 21.17 | 21.19 | 21.15 | 620.0 | 1312391.0 | 1312391.0 | -0.09 | longbridge-kline |
| 163 | 600801 | 2026-08-04 13:42 | 21.17 | 21.16 | 21.17 | 21.15 | 539.0 | 1140488.0 | 1140488.0 | -0.05 | longbridge-kline |
| 164 | 600801 | 2026-08-04 13:43 | 21.15 | 21.16 | 21.18 | 21.15 | 604.0 | 1278619.0 | 1278619.0 | 0.0 | longbridge-kline |
| 165 | 600801 | 2026-08-04 13:44 | 21.17 | 21.16 | 21.17 | 21.15 | 256.0 | 541673.0 | 541673.0 | 0.0 | longbridge-kline |
| 166 | 600801 | 2026-08-04 13:45 | 21.18 | 21.18 | 21.2 | 21.17 | 404.0 | 855790.0 | 855790.0 | 0.09 | longbridge-kline |
| 167 | 600801 | 2026-08-04 13:46 | 21.18 | 21.25 | 21.3 | 21.18 | 1539.0 | 3271560.0 | 3271560.0 | 0.33 | longbridge-kline |
| 168 | 600801 | 2026-08-04 13:47 | 21.25 | 21.21 | 21.25 | 21.21 | 525.0 | 1114305.0 | 1114305.0 | -0.19 | longbridge-kline |
| 169 | 600801 | 2026-08-04 13:48 | 21.21 | 21.2 | 21.21 | 21.19 | 375.0 | 795034.0 | 795034.0 | -0.05 | longbridge-kline |
| 170 | 600801 | 2026-08-04 13:49 | 21.2 | 21.16 | 21.2 | 21.15 | 653.0 | 1382616.0 | 1382616.0 | -0.19 | longbridge-kline |
| 171 | 600801 | 2026-08-04 13:50 | 21.15 | 21.18 | 21.18 | 21.15 | 255.0 | 539752.0 | 539752.0 | 0.09 | longbridge-kline |
| 172 | 600801 | 2026-08-04 13:51 | 21.18 | 21.18 | 21.21 | 21.17 | 386.0 | 817818.0 | 817818.0 | 0.0 | longbridge-kline |
| 173 | 600801 | 2026-08-04 13:52 | 21.18 | 21.19 | 21.21 | 21.17 | 329.0 | 697012.0 | 697012.0 | 0.05 | longbridge-kline |
| 174 | 600801 | 2026-08-04 13:53 | 21.19 | 21.19 | 21.2 | 21.18 | 203.0 | 430192.0 | 430192.0 | 0.0 | longbridge-kline |
| 175 | 600801 | 2026-08-04 13:54 | 21.2 | 21.19 | 21.2 | 21.17 | 572.0 | 1211517.0 | 1211517.0 | 0.0 | longbridge-kline |
| 176 | 600801 | 2026-08-04 13:55 | 21.18 | 21.2 | 21.2 | 21.17 | 216.0 | 457755.0 | 457755.0 | 0.05 | longbridge-kline |
| 177 | 600801 | 2026-08-04 13:56 | 21.2 | 21.2 | 21.21 | 21.18 | 423.0 | 896357.0 | 896357.0 | 0.0 | longbridge-kline |
| 178 | 600801 | 2026-08-04 13:57 | 21.19 | 21.2 | 21.2 | 21.17 | 323.0 | 684546.0 | 684546.0 | 0.0 | longbridge-kline |
| 179 | 600801 | 2026-08-04 13:58 | 21.2 | 21.21 | 21.21 | 21.2 | 433.0 | 918224.0 | 918224.0 | 0.05 | longbridge-kline |
| 180 | 600801 | 2026-08-04 13:59 | 21.21 | 21.21 | 21.23 | 21.19 | 475.0 | 1007817.0 | 1007817.0 | 0.0 | longbridge-kline |
| 181 | 600801 | 2026-08-04 14:00 | 21.21 | 21.21 | 21.23 | 21.2 | 471.0 | 998884.0 | 998884.0 | 0.0 | longbridge-kline |
| 182 | 600801 | 2026-08-04 14:01 | 21.2 | 21.23 | 21.23 | 21.19 | 475.0 | 1007475.0 | 1007475.0 | 0.09 | longbridge-kline |
| 183 | 600801 | 2026-08-04 14:02 | 21.23 | 21.23 | 21.23 | 21.21 | 416.0 | 882754.0 | 882754.0 | 0.0 | longbridge-kline |
| 184 | 600801 | 2026-08-04 14:03 | 21.22 | 21.23 | 21.23 | 21.21 | 370.0 | 785011.0 | 785011.0 | 0.0 | longbridge-kline |
| 185 | 600801 | 2026-08-04 14:04 | 21.21 | 21.15 | 21.21 | 21.13 | 1366.0 | 2890113.0 | 2890113.0 | -0.38 | longbridge-kline |
| 186 | 600801 | 2026-08-04 14:05 | 21.15 | 21.19 | 21.19 | 21.15 | 300.0 | 634886.0 | 634886.0 | 0.19 | longbridge-kline |
| 187 | 600801 | 2026-08-04 14:06 | 21.17 | 21.19 | 21.2 | 21.17 | 266.0 | 563528.0 | 563528.0 | 0.0 | longbridge-kline |
| 188 | 600801 | 2026-08-04 14:07 | 21.18 | 21.18 | 21.19 | 21.17 | 395.0 | 836506.0 | 836506.0 | -0.05 | longbridge-kline |
| 189 | 600801 | 2026-08-04 14:08 | 21.18 | 21.2 | 21.2 | 21.18 | 331.0 | 701311.0 | 701311.0 | 0.09 | longbridge-kline |
| 190 | 600801 | 2026-08-04 14:09 | 21.2 | 21.19 | 21.21 | 21.18 | 482.0 | 1021512.0 | 1021512.0 | -0.05 | longbridge-kline |
| 191 | 600801 | 2026-08-04 14:10 | 21.19 | 21.23 | 21.23 | 21.18 | 336.0 | 712719.0 | 712719.0 | 0.19 | longbridge-kline |
| 192 | 600801 | 2026-08-04 14:11 | 21.21 | 21.23 | 21.23 | 21.21 | 538.0 | 1141484.0 | 1141484.0 | 0.0 | longbridge-kline |
| 193 | 600801 | 2026-08-04 14:12 | 21.23 | 21.23 | 21.24 | 21.21 | 387.0 | 821454.0 | 821454.0 | 0.0 | longbridge-kline |
| 194 | 600801 | 2026-08-04 14:13 | 21.23 | 21.23 | 21.24 | 21.21 | 353.0 | 749259.0 | 749259.0 | 0.0 | longbridge-kline |
| 195 | 600801 | 2026-08-04 14:14 | 21.22 | 21.24 | 21.25 | 21.22 | 398.0 | 845153.0 | 845153.0 | 0.05 | longbridge-kline |
| 196 | 600801 | 2026-08-04 14:15 | 21.25 | 21.24 | 21.25 | 21.22 | 762.0 | 1618434.0 | 1618434.0 | 0.0 | longbridge-kline |
| 197 | 600801 | 2026-08-04 14:16 | 21.24 | 21.25 | 21.25 | 21.23 | 427.0 | 907113.0 | 907113.0 | 0.05 | longbridge-kline |
| 198 | 600801 | 2026-08-04 14:17 | 21.23 | 21.27 | 21.28 | 21.23 | 399.0 | 848304.0 | 848304.0 | 0.09 | longbridge-kline |
| 199 | 600801 | 2026-08-04 14:18 | 21.27 | 21.25 | 21.27 | 21.23 | 629.0 | 1336969.0 | 1336969.0 | -0.09 | longbridge-kline |
| 200 | 600801 | 2026-08-04 14:19 | 21.25 | 21.28 | 21.28 | 21.23 | 439.0 | 933167.0 | 933167.0 | 0.14 | longbridge-kline |
| 201 | 600801 | 2026-08-04 14:20 | 21.26 | 21.25 | 21.28 | 21.25 | 705.0 | 1499097.0 | 1499097.0 | -0.14 | longbridge-kline |
| 202 | 600801 | 2026-08-04 14:21 | 21.25 | 21.27 | 21.27 | 21.24 | 289.0 | 614407.0 | 614407.0 | 0.09 | longbridge-kline |
| 203 | 600801 | 2026-08-04 14:22 | 21.27 | 21.27 | 21.27 | 21.26 | 356.0 | 757188.0 | 757188.0 | 0.0 | longbridge-kline |
| 204 | 600801 | 2026-08-04 14:23 | 21.26 | 21.3 | 21.3 | 21.25 | 1659.0 | 3531532.0 | 3531532.0 | 0.14 | longbridge-kline |
| 205 | 600801 | 2026-08-04 14:24 | 21.31 | 21.3 | 21.31 | 21.29 | 308.0 | 655962.0 | 655962.0 | 0.0 | longbridge-kline |
| 206 | 600801 | 2026-08-04 14:25 | 21.29 | 21.3 | 21.32 | 21.29 | 473.0 | 1007776.0 | 1007776.0 | 0.0 | longbridge-kline |
| 207 | 600801 | 2026-08-04 14:26 | 21.31 | 21.38 | 21.38 | 21.3 | 1766.0 | 3767428.0 | 3767428.0 | 0.38 | longbridge-kline |
| 208 | 600801 | 2026-08-04 14:27 | 21.38 | 21.33 | 21.38 | 21.33 | 582.0 | 1242889.0 | 1242889.0 | -0.23 | longbridge-kline |
| 209 | 600801 | 2026-08-04 14:28 | 21.32 | 21.32 | 21.34 | 21.32 | 450.0 | 959842.0 | 959842.0 | -0.05 | longbridge-kline |
| 210 | 600801 | 2026-08-04 14:29 | 21.34 | 21.34 | 21.35 | 21.32 | 654.0 | 1395467.0 | 1395467.0 | 0.09 | longbridge-kline |
| 211 | 600801 | 2026-08-04 14:30 | 21.37 | 21.34 | 21.37 | 21.33 | 1309.0 | 2794715.0 | 2794715.0 | 0.0 | longbridge-kline |
| 212 | 600801 | 2026-08-04 14:31 | 21.33 | 21.33 | 21.34 | 21.33 | 457.0 | 974939.0 | 974939.0 | -0.05 | longbridge-kline |
| 213 | 600801 | 2026-08-04 14:32 | 21.33 | 21.3 | 21.34 | 21.3 | 1125.0 | 2397604.0 | 2397604.0 | -0.14 | longbridge-kline |
| 214 | 600801 | 2026-08-04 14:33 | 21.31 | 21.29 | 21.31 | 21.29 | 466.0 | 992518.0 | 992518.0 | -0.05 | longbridge-kline |
| 215 | 600801 | 2026-08-04 14:34 | 21.3 | 21.29 | 21.3 | 21.28 | 925.0 | 1969270.0 | 1969270.0 | 0.0 | longbridge-kline |
| 216 | 600801 | 2026-08-04 14:35 | 21.29 | 21.3 | 21.31 | 21.29 | 711.0 | 1514330.0 | 1514330.0 | 0.05 | longbridge-kline |
| 217 | 600801 | 2026-08-04 14:36 | 21.3 | 21.36 | 21.37 | 21.28 | 2887.0 | 6157155.0 | 6157155.0 | 0.28 | longbridge-kline |
| 218 | 600801 | 2026-08-04 14:37 | 21.36 | 21.32 | 21.36 | 21.31 | 805.0 | 1717391.0 | 1717391.0 | -0.19 | longbridge-kline |
| 219 | 600801 | 2026-08-04 14:38 | 21.31 | 21.31 | 21.32 | 21.3 | 923.0 | 1966116.0 | 1966116.0 | -0.05 | longbridge-kline |
| 220 | 600801 | 2026-08-04 14:39 | 21.3 | 21.3 | 21.31 | 21.29 | 488.0 | 1039472.0 | 1039472.0 | -0.05 | longbridge-kline |
| 221 | 600801 | 2026-08-04 14:40 | 21.3 | 21.29 | 21.3 | 21.29 | 400.0 | 851901.0 | 851901.0 | -0.05 | longbridge-kline |
| 222 | 600801 | 2026-08-04 14:41 | 21.29 | 21.29 | 21.3 | 21.29 | 542.0 | 1154264.0 | 1154264.0 | 0.0 | longbridge-kline |
| 223 | 600801 | 2026-08-04 14:42 | 21.3 | 21.31 | 21.32 | 21.29 | 1153.0 | 2456506.0 | 2456506.0 | 0.09 | longbridge-kline |
| 224 | 600801 | 2026-08-04 14:43 | 21.31 | 21.33 | 21.34 | 21.3 | 1496.0 | 3189910.0 | 3189910.0 | 0.09 | longbridge-kline |
| 225 | 600801 | 2026-08-04 14:44 | 21.35 | 21.34 | 21.35 | 21.32 | 380.0 | 810580.0 | 810580.0 | 0.05 | longbridge-kline |
| 226 | 600801 | 2026-08-04 14:45 | 21.34 | 21.36 | 21.37 | 21.33 | 913.0 | 1949634.0 | 1949634.0 | 0.09 | longbridge-kline |
| 227 | 600801 | 2026-08-04 14:46 | 21.37 | 21.4 | 21.41 | 21.36 | 1244.0 | 2660096.0 | 2660096.0 | 0.19 | longbridge-kline |
| 228 | 600801 | 2026-08-04 14:47 | 21.4 | 21.44 | 21.44 | 21.39 | 1371.0 | 2938274.0 | 2938274.0 | 0.19 | longbridge-kline |
| 229 | 600801 | 2026-08-04 14:48 | 21.43 | 21.4 | 21.43 | 21.39 | 1228.0 | 2628508.0 | 2628508.0 | -0.19 | longbridge-kline |
| 230 | 600801 | 2026-08-04 14:49 | 21.39 | 21.44 | 21.45 | 21.39 | 434.0 | 929719.0 | 929719.0 | 0.19 | longbridge-kline |
| 231 | 600801 | 2026-08-04 14:50 | 21.43 | 21.45 | 21.45 | 21.43 | 1513.0 | 3243214.0 | 3243214.0 | 0.05 | longbridge-kline |
| 232 | 600801 | 2026-08-04 14:51 | 21.45 | 21.44 | 21.46 | 21.43 | 1621.0 | 3476288.0 | 3476288.0 | -0.05 | longbridge-kline |
| 233 | 600801 | 2026-08-04 14:52 | 21.45 | 21.45 | 21.46 | 21.44 | 927.0 | 1988962.0 | 1988962.0 | 0.05 | longbridge-kline |
| 234 | 600801 | 2026-08-04 14:53 | 21.46 | 21.44 | 21.46 | 21.44 | 2904.0 | 6227837.0 | 6227837.0 | -0.05 | longbridge-kline |
| 235 | 600801 | 2026-08-04 14:54 | 21.44 | 21.46 | 21.5 | 21.44 | 1739.0 | 3733819.0 | 3733819.0 | 0.09 | longbridge-kline |
| 236 | 600801 | 2026-08-04 14:55 | 21.48 | 21.47 | 21.5 | 21.45 | 1948.0 | 4182467.0 | 4182467.0 | 0.05 | longbridge-kline |
| 237 | 600801 | 2026-08-04 14:56 | 21.47 | 21.47 | 21.47 | 21.45 | 2062.0 | 4424930.0 | 4424930.0 | 0.0 | longbridge-kline |
| 238 | 600801 | 2026-08-04 14:57 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 600801 | 2026-08-04 14:58 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 600801 | 2026-08-04 14:59 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 600801 | 2026-08-04 15:00 | 21.46 | 21.46 | 21.46 | 21.46 | 1306.0 | 2802676.0 | 2802676.0 | -0.05 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 600801 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:50 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 600801 | 20260729 15:00 | 21.26 | 22.6 | 22.78 | 21.05 | 247609.0 | 551014807.0 | 551014807.0 | 6.1 | daily-kline-proxy |
| 2 | 600801 | 20260730 15:00 | 22.61 | 22.47 | 22.9 | 22.2 | 139839.0 | 314817831.0 | 314817831.0 | -0.58 | daily-kline-proxy |
| 3 | 600801 | 20260731 15:00 | 21.9 | 22.3 | 22.52 | 21.55 | 135885.0 | 301519512.0 | 301519512.0 | -0.76 | daily-kline-proxy |
| 4 | 600801 | 20260803 15:00 | 22.2 | 21.2 | 23.13 | 21.06 | 313668.0 | 678835270.0 | 678835270.0 | -4.93 | daily-kline-proxy |
| 5 | 600801 | 20260804 15:00 | 21.22 | 21.46 | 21.5 | 20.51 | 166222.0 | 350258216.0 | 350258216.0 | 1.23 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 21.46 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.5365 |

###### support

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 17.8148 | 17.2783 | 18.3513 | 成交密集区 | 强 | 75 | 2026-07-13 | 24 | 1.19 | 17.88 | 16.99 |
| 2 | 19.1751 | 18.6386 | 19.7116 | 均线共振区 | 强 | 73 | 近60日 | 36 | 1.06 | 12.96 | 10.65 |
| 3 | 20.9601 | 20.4236 | 21.4966 | 均线共振区 | 中 | 69 | 近120日 | 26 | 1.15 | 7.82 | 2.33 |
| 4 | 20.1136 | 19.5771 | 20.6501 | 均线共振区 | 中 | 68 | 近250日 | 25 | 1.05 | 12.36 | 6.27 |
| 5 | 14.88 | 14.3435 | 15.4165 | 摆动低点 | 中 | 65 | 2026-07-01 | 2 | 2.4 | 21.71 | 30.66 |
| 6 | 16.54 | 16.0035 | 17.0765 | 20日低点 | 中 | 50 | 2026-07-10 | 8 | 1.38 | 20.68 | 22.93 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰24次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大反弹约17.9%
- 5. 距离现价约17.0%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 摆动低点
- 2. 突破高点回踩
- 3. 成交密集区
- 4. MA60

###### reasons

- 数量：5

- 1. 来源: 摆动低点、突破高点回踩、成交密集区
- 2. 近126根K线触碰36次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约13.0%
- 5. 距离现价约10.6%

###### 第 3 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. MA120

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、MA120
- 2. 近126根K线触碰26次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约7.8%
- 5. 距离现价约2.3%

###### 第 4 项嵌套字段

###### sources

- 数量：3

- 1. 突破高点回踩
- 2. MA20
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 突破高点回踩、MA20、MA250
- 2. 近126根K线触碰25次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约12.4%
- 5. 距离现价约6.3%

###### 第 5 项嵌套字段

###### sources

- 数量：3

- 1. 摆动低点
- 2. 半年低点
- 3. 60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2.4倍
- 4. 触碰后最大反弹约21.7%
- 5. 距离现价约30.7%

###### 第 6 项嵌套字段

###### sources

- 数量：1

- 1. 20日低点

###### reasons

- 数量：5

- 1. 来源: 20日低点
- 2. 近126根K线触碰8次
- 3. 触碰区成交量约为均量1.4倍
- 4. 触碰后最大反弹约20.7%
- 5. 距离现价约22.9%

###### resistance

- 数量：4

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 22.2534 | 21.7169 | 22.7899 | 成交密集区 | 强 | 72 | 2026-07-30 | 42 | 0.93 | 7.97 | 3.7 |
| 2 | 23.1262 | 22.5897 | 23.6627 | 成交密集区 | 中 | 71 | 2026-08-03 | 47 | 0.85 | 11.44 | 7.76 |
| 3 | 23.86 | 23.3235 | 24.3965 | 摆动高点 | 中 | 63 | 2026-04-08 | 23 | 0.92 | 15.51 | 11.18 |
| 4 | 26.23 | 25.6935 | 26.7665 | 半年高点 | 中 | 45 | 2026-01-26 | 3 | 0.64 | 13.04 | 22.23 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约3.7%

###### 第 2 项嵌套字段

###### sources

- 数量：4

- 1. 摆动高点
- 2. 成交密集区
- 3. 60日高点
- 4. 20日高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区、60日高点
- 2. 近126根K线触碰47次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约11.4%
- 5. 距离现价约7.8%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 摆动高点

###### reasons

- 数量：5

- 1. 来源: 摆动高点
- 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15.5%
- 5. 距离现价约11.2%

###### 第 4 项嵌套字段

###### sources

- 数量：1

- 1. 半年高点

###### reasons

- 数量：5

- 1. 来源: 半年高点
- 2. 近126根K线触碰3次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约13.0%
- 5. 距离现价约22.2%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 26.23 |
| `low` | 14.88 |
| `high_date` | 2026-01-26 |
| `low_date` | 2026-07-01 |
| `position_pct` | 57.97 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 11.768 |
| 2 | 20241217 | 11.668 |
| 3 | 20241218 | 11.548 |
| 4 | 20241219 | 11.408 |
| 5 | 20241220 | 11.316 |
| 6 | 20241223 | 11.27 |
| 7 | 20241224 | 11.262 |
| 8 | 20241225 | 11.246 |
| 9 | 20241226 | 11.214 |
| 10 | 20241227 | 11.23 |
| 11 | 20241230 | 11.242 |
| 12 | 20241231 | 11.176 |
| 13 | 20250102 | 11.094 |
| 14 | 20250103 | 11.088 |
| 15 | 20250106 | 11.064 |
| 16 | 20250107 | 11.032 |
| 17 | 20250108 | 11.002 |
| 18 | 20250109 | 10.986 |
| 19 | 20250110 | 10.916 |
| 20 | 20250113 | 10.822 |
| 21 | 20250114 | 10.784 |
| 22 | 20250115 | 10.752 |
| 23 | 20250116 | 10.774 |
| 24 | 20250117 | 10.808 |
| 25 | 20250120 | 10.882 |
| 26 | 20250121 | 10.902 |
| 27 | 20250122 | 10.93 |
| 28 | 20250123 | 10.958 |
| 29 | 20250124 | 10.992 |
| 30 | 20250127 | 11.042 |
| 31 | 20250205 | 11.048 |
| 32 | 20250206 | 11.054 |
| 33 | 20250207 | 11.076 |
| 34 | 20250210 | 11.118 |
| 35 | 20250211 | 11.11 |
| 36 | 20250212 | 11.152 |
| 37 | 20250213 | 11.2 |
| 38 | 20250214 | 11.198 |
| 39 | 20250217 | 11.146 |
| 40 | 20250218 | 11.062 |
| 41 | 20250219 | 10.98 |
| 42 | 20250220 | 10.9 |
| 43 | 20250221 | 10.836 |
| 44 | 20250224 | 10.798 |
| 45 | 20250225 | 10.768 |
| 46 | 20250226 | 10.806 |
| 47 | 20250227 | 10.846 |
| 48 | 20250228 | 10.874 |
| 49 | 20250303 | 10.93 |
| 50 | 20250304 | 11.024 |
| 51 | 20250305 | 11.1 |
| 52 | 20250306 | 11.162 |
| 53 | 20250307 | 11.272 |
| 54 | 20250310 | 11.386 |
| 55 | 20250311 | 11.528 |
| 56 | 20250312 | 11.572 |
| 57 | 20250313 | 11.682 |
| 58 | 20250314 | 11.784 |
| 59 | 20250317 | 11.89 |
| 60 | 20250318 | 11.956 |
| 61 | 20250319 | 12.042 |
| 62 | 20250320 | 12.056 |
| 63 | 20250321 | 12.062 |
| 64 | 20250324 | 12.042 |
| 65 | 20250325 | 12.0 |
| 66 | 20250326 | 11.998 |
| 67 | 20250327 | 12.108 |
| 68 | 20250328 | 12.208 |
| 69 | 20250331 | 12.362 |
| 70 | 20250401 | 12.55 |
| 71 | 20250402 | 12.692 |
| 72 | 20250403 | 12.824 |
| 73 | 20250407 | 12.794 |
| 74 | 20250408 | 12.794 |
| 75 | 20250409 | 12.818 |
| 76 | 20250410 | 12.912 |
| 77 | 20250411 | 12.886 |
| 78 | 20250414 | 12.95 |
| 79 | 20250415 | 12.926 |
| 80 | 20250416 | 12.862 |
| 81 | 20250417 | 12.774 |
| 82 | 20250418 | 12.66 |
| 83 | 20250421 | 12.564 |
| 84 | 20250422 | 12.484 |
| 85 | 20250423 | 12.386 |
| 86 | 20250424 | 12.226 |
| 87 | 20250425 | 12.118 |
| 88 | 20250428 | 12.032 |
| 89 | 20250429 | 11.89 |
| 90 | 20250430 | 11.644 |
| 91 | 20250506 | 11.492 |
| 92 | 20250507 | 11.346 |
| 93 | 20250508 | 11.224 |
| 94 | 20250509 | 11.126 |
| 95 | 20250512 | 11.174 |
| 96 | 20250513 | 11.242 |
| 97 | 20250514 | 11.302 |
| 98 | 20250515 | 11.372 |
| 99 | 20250516 | 11.426 |
| 100 | 20250519 | 11.49 |
| 101 | 20250520 | 11.51 |
| 102 | 20250521 | 11.566 |
| 103 | 20250522 | 11.576 |
| 104 | 20250523 | 11.576 |
| 105 | 20250526 | 11.548 |
| 106 | 20250527 | 11.51 |
| 107 | 20250528 | 11.416 |
| 108 | 20250529 | 11.362 |
| 109 | 20250530 | 11.346 |
| 110 | 20250603 | 11.29 |
| 111 | 20250604 | 11.28 |
| 112 | 20250605 | 11.288 |
| 113 | 20250606 | 11.338 |
| 114 | 20250609 | 11.364 |
| 115 | 20250610 | 11.412 |
| 116 | 20250611 | 11.432 |
| 117 | 20250612 | 11.41 |
| 118 | 20250613 | 11.31 |
| 119 | 20250616 | 11.224 |
| 120 | 20250617 | 11.176 |
| 121 | 20250618 | 11.1 |
| 122 | 20250619 | 11.044 |
| 123 | 20250620 | 11.026 |
| 124 | 20250623 | 11.008 |
| 125 | 20250624 | 11.016 |
| 126 | 20250625 | 11.056 |
| 127 | 20250626 | 11.132 |
| 128 | 20250627 | 11.216 |
| 129 | 20250630 | 11.284 |
| 130 | 20250701 | 11.296 |
| 131 | 20250702 | 11.422 |
| 132 | 20250703 | 11.582 |
| 133 | 20250704 | 11.696 |
| 134 | 20250707 | 11.87 |
| 135 | 20250708 | 12.046 |
| 136 | 20250709 | 12.128 |
| 137 | 20250710 | 12.202 |
| 138 | 20250711 | 12.296 |
| 139 | 20250714 | 12.36 |
| 140 | 20250715 | 12.476 |
| 141 | 20250716 | 12.57 |
| 142 | 20250717 | 12.602 |
| 143 | 20250718 | 12.626 |
| 144 | 20250721 | 12.902 |
| 145 | 20250722 | 13.422 |
| 146 | 20250723 | 14.246 |
| 147 | 20250724 | 15.266 |
| 148 | 20250725 | 15.936 |
| 149 | 20250728 | 16.244 |
| 150 | 20250729 | 16.384 |
| 151 | 20250730 | 16.07 |
| 152 | 20250731 | 15.492 |
| 153 | 20250801 | 15.266 |
| 154 | 20250804 | 15.128 |
| 155 | 20250805 | 14.874 |
| 156 | 20250806 | 14.78 |
| 157 | 20250807 | 14.79 |
| 158 | 20250808 | 14.982 |
| 159 | 20250811 | 15.12 |
| 160 | 20250812 | 15.182 |
| 161 | 20250813 | 15.22 |
| 162 | 20250814 | 15.164 |
| 163 | 20250815 | 14.976 |
| 164 | 20250818 | 14.88 |
| 165 | 20250819 | 14.858 |
| 166 | 20250820 | 14.854 |
| 167 | 20250821 | 14.928 |
| 168 | 20250822 | 14.984 |
| 169 | 20250825 | 15.088 |
| 170 | 20250826 | 15.212 |
| 171 | 20250827 | 15.244 |
| 172 | 20250828 | 15.298 |
| 173 | 20250829 | 15.322 |
| 174 | 20250901 | 15.38 |
| 175 | 20250902 | 15.284 |
| 176 | 20250903 | 15.288 |
| 177 | 20250904 | 15.284 |
| 178 | 20250905 | 15.314 |
| 179 | 20250908 | 15.34 |
| 180 | 20250909 | 15.506 |
| 181 | 20250910 | 15.634 |
| 182 | 20250911 | 15.892 |
| 183 | 20250912 | 16.258 |
| 184 | 20250915 | 16.632 |
| 185 | 20250916 | 16.91 |
| 186 | 20250917 | 17.184 |
| 187 | 20250918 | 17.356 |
| 188 | 20250919 | 17.426 |
| 189 | 20250922 | 17.416 |
| 190 | 20250923 | 17.428 |
| 191 | 20250924 | 17.456 |
| 192 | 20250925 | 17.37 |
| 193 | 20250926 | 17.324 |
| 194 | 20250929 | 17.34 |
| 195 | 20250930 | 17.46 |
| 196 | 20251009 | 17.556 |
| 197 | 20251010 | 18.1 |
| 198 | 20251013 | 18.568 |
| 199 | 20251014 | 18.904 |
| 200 | 20251015 | 19.46 |
| 201 | 20251016 | 19.888 |
| 202 | 20251017 | 19.89 |
| 203 | 20251020 | 19.944 |
| 204 | 20251021 | 20.016 |
| 205 | 20251022 | 19.874 |
| 206 | 20251023 | 19.82 |
| 207 | 20251024 | 19.906 |
| 208 | 20251027 | 20.274 |
| 209 | 20251028 | 20.558 |
| 210 | 20251029 | 20.798 |
| 211 | 20251030 | 21.022 |
| 212 | 20251031 | 21.206 |
| 213 | 20251103 | 21.216 |
| 214 | 20251104 | 21.25 |
| 215 | 20251105 | 21.488 |
| 216 | 20251106 | 21.772 |
| 217 | 20251107 | 22.312 |
| 218 | 20251110 | 22.758 |
| 219 | 20251111 | 23.206 |
| 220 | 20251112 | 23.17 |
| 221 | 20251113 | 23.182 |
| 222 | 20251114 | 22.924 |
| 223 | 20251117 | 22.516 |
| 224 | 20251118 | 22.178 |
| 225 | 20251119 | 22.034 |
| 226 | 20251120 | 21.934 |
| 227 | 20251121 | 21.662 |
| 228 | 20251124 | 21.612 |
| 229 | 20251125 | 21.554 |
| 230 | 20251126 | 21.762 |
| 231 | 20251127 | 21.788 |
| 232 | 20251128 | 21.946 |
| 233 | 20251201 | 21.996 |
| 234 | 20251202 | 21.986 |
| 235 | 20251203 | 21.818 |
| 236 | 20251204 | 21.872 |
| 237 | 20251205 | 21.996 |
| 238 | 20251208 | 22.112 |
| 239 | 20251209 | 22.26 |
| 240 | 20251210 | 22.572 |
| 241 | 20251211 | 22.796 |
| 242 | 20251212 | 23.01 |
| 243 | 20251215 | 23.232 |
| 244 | 20251216 | 23.446 |
| 245 | 20251217 | 23.51 |
| 246 | 20251218 | 23.588 |
| 247 | 20251219 | 23.564 |
| 248 | 20251222 | 23.446 |
| 249 | 20251223 | 23.508 |
| 250 | 20251224 | 23.566 |
| 251 | 20251225 | 23.652 |
| 252 | 20251226 | 23.81 |
| 253 | 20251229 | 23.98 |
| 254 | 20251230 | 24.082 |
| 255 | 20251231 | 24.172 |
| 256 | 20260105 | 24.346 |
| 257 | 20260106 | 24.344 |
| 258 | 20260107 | 24.5 |
| 259 | 20260108 | 24.53 |
| 260 | 20260109 | 24.538 |
| 261 | 20260112 | 24.2 |
| 262 | 20260113 | 24.03 |
| 263 | 20260114 | 23.778 |
| 264 | 20260115 | 23.64 |
| 265 | 20260116 | 23.542 |
| 266 | 20260119 | 23.766 |
| 267 | 20260120 | 24.07 |
| 268 | 20260121 | 24.394 |
| 269 | 20260122 | 24.784 |
| 270 | 20260123 | 25.184 |
| 271 | 20260126 | 25.482 |
| 272 | 20260127 | 25.6 |
| 273 | 20260128 | 25.74 |
| 274 | 20260129 | 25.678 |
| 275 | 20260130 | 25.46 |
| 276 | 20260202 | 24.836 |
| 277 | 20260203 | 24.436 |
| 278 | 20260204 | 24.102 |
| 279 | 20260205 | 23.79 |
| 280 | 20260206 | 23.472 |
| 281 | 20260209 | 23.54 |
| 282 | 20260210 | 23.4 |
| 283 | 20260211 | 23.218 |
| 284 | 20260212 | 23.068 |
| 285 | 20260213 | 22.934 |
| 286 | 20260224 | 22.78 |
| 287 | 20260225 | 22.906 |
| 288 | 20260226 | 22.946 |
| 289 | 20260227 | 22.96 |
| 290 | 20260302 | 23.202 |
| 291 | 20260303 | 23.424 |
| 292 | 20260304 | 23.316 |
| 293 | 20260305 | 23.196 |
| 294 | 20260306 | 23.208 |
| 295 | 20260309 | 22.958 |
| 296 | 20260310 | 22.824 |
| 297 | 20260311 | 22.828 |
| 298 | 20260312 | 22.792 |
| 299 | 20260313 | 22.712 |
| 300 | 20260316 | 22.472 |
| 301 | 20260317 | 22.158 |
| 302 | 20260318 | 21.84 |
| 303 | 20260319 | 21.406 |
| 304 | 20260320 | 20.888 |
| 305 | 20260323 | 20.488 |
| 306 | 20260324 | 20.174 |
| 307 | 20260325 | 19.96 |
| 308 | 20260326 | 19.824 |
| 309 | 20260327 | 19.83 |
| 310 | 20260330 | 20.146 |
| 311 | 20260331 | 20.408 |
| 312 | 20260401 | 20.872 |
| 313 | 20260402 | 21.458 |
| 314 | 20260403 | 21.984 |
| 315 | 20260407 | 22.44 |
| 316 | 20260408 | 22.916 |
| 317 | 20260409 | 23.096 |
| 318 | 20260410 | 23.154 |
| 319 | 20260413 | 23.168 |
| 320 | 20260414 | 23.01 |
| 321 | 20260415 | 22.854 |
| 322 | 20260416 | 22.75 |
| 323 | 20260417 | 22.714 |
| 324 | 20260420 | 22.64 |
| 325 | 20260421 | 22.722 |
| 326 | 20260422 | 22.71 |
| 327 | 20260423 | 22.682 |
| 328 | 20260424 | 22.7 |
| 329 | 20260427 | 22.67 |
| 330 | 20260428 | 22.55 |
| 331 | 20260429 | 22.508 |
| 332 | 20260430 | 22.21 |
| 333 | 20260506 | 21.872 |
| 334 | 20260507 | 21.654 |
| 335 | 20260508 | 21.37 |
| 336 | 20260511 | 21.002 |
| 337 | 20260512 | 20.976 |
| 338 | 20260513 | 20.918 |
| 339 | 20260514 | 20.714 |
| 340 | 20260515 | 20.522 |
| 341 | 20260518 | 20.222 |
| 342 | 20260519 | 19.738 |
| 343 | 20260520 | 19.306 |
| 344 | 20260521 | 18.938 |
| 345 | 20260522 | 18.664 |
| 346 | 20260525 | 18.536 |
| 347 | 20260526 | 18.594 |
| 348 | 20260527 | 18.594 |
| 349 | 20260528 | 18.57 |
| 350 | 20260529 | 18.572 |
| 351 | 20260601 | 18.632 |
| 352 | 20260602 | 18.566 |
| 353 | 20260603 | 18.582 |
| 354 | 20260604 | 18.67 |
| 355 | 20260605 | 18.884 |
| 356 | 20260608 | 18.804 |
| 357 | 20260609 | 18.682 |
| 358 | 20260610 | 18.544 |
| 359 | 20260611 | 18.508 |
| 360 | 20260612 | 18.372 |
| 361 | 20260615 | 18.546 |
| 362 | 20260616 | 18.738 |
| 363 | 20260617 | 18.91 |
| 364 | 20260618 | 18.92 |
| 365 | 20260622 | 18.938 |
| 366 | 20260623 | 18.594 |
| 367 | 20260624 | 18.282 |
| 368 | 20260625 | 17.94 |
| 369 | 20260626 | 17.614 |
| 370 | 20260629 | 17.206 |
| 371 | 20260630 | 16.848 |
| 372 | 20260701 | 16.696 |
| 373 | 20260702 | 16.53 |
| 374 | 20260703 | 16.756 |
| 375 | 20260706 | 16.972 |
| 376 | 20260707 | 17.402 |
| 377 | 20260708 | 17.496 |
| 378 | 20260709 | 17.584 |
| 379 | 20260710 | 17.402 |
| 380 | 20260713 | 17.59 |
| 381 | 20260714 | 17.836 |
| 382 | 20260715 | 18.256 |
| 383 | 20260716 | 18.668 |
| 384 | 20260717 | 19.22 |
| 385 | 20260720 | 19.642 |
| 386 | 20260721 | 19.966 |
| 387 | 20260722 | 20.258 |
| 388 | 20260723 | 20.798 |
| 389 | 20260724 | 21.046 |
| 390 | 20260727 | 21.016 |
| 391 | 20260728 | 21.156 |
| 392 | 20260729 | 21.522 |
| 393 | 20260730 | 21.684 |
| 394 | 20260731 | 21.904 |
| 395 | 20260803 | 21.974 |
| 396 | 20260804 | 22.006 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 11.519 |
| 2 | 20241224 | 11.465 |
| 3 | 20241225 | 11.397 |
| 4 | 20241226 | 11.311 |
| 5 | 20241227 | 11.273 |
| 6 | 20241230 | 11.256 |
| 7 | 20241231 | 11.219 |
| 8 | 20250102 | 11.17 |
| 9 | 20250103 | 11.151 |
| 10 | 20250106 | 11.147 |
| 11 | 20250107 | 11.137 |
| 12 | 20250108 | 11.089 |
| 13 | 20250109 | 11.04 |
| 14 | 20250110 | 11.002 |
| 15 | 20250113 | 10.943 |
| 16 | 20250114 | 10.908 |
| 17 | 20250115 | 10.877 |
| 18 | 20250116 | 10.88 |
| 19 | 20250117 | 10.862 |
| 20 | 20250120 | 10.852 |
| 21 | 20250121 | 10.843 |
| 22 | 20250122 | 10.841 |
| 23 | 20250123 | 10.866 |
| 24 | 20250124 | 10.9 |
| 25 | 20250127 | 10.962 |
| 26 | 20250205 | 10.975 |
| 27 | 20250206 | 10.992 |
| 28 | 20250207 | 11.017 |
| 29 | 20250210 | 11.055 |
| 30 | 20250211 | 11.076 |
| 31 | 20250212 | 11.1 |
| 32 | 20250213 | 11.127 |
| 33 | 20250214 | 11.137 |
| 34 | 20250217 | 11.132 |
| 35 | 20250218 | 11.086 |
| 36 | 20250219 | 11.066 |
| 37 | 20250220 | 11.05 |
| 38 | 20250221 | 11.017 |
| 39 | 20250224 | 10.972 |
| 40 | 20250225 | 10.915 |
| 41 | 20250226 | 10.893 |
| 42 | 20250227 | 10.873 |
| 43 | 20250228 | 10.855 |
| 44 | 20250303 | 10.864 |
| 45 | 20250304 | 10.896 |
| 46 | 20250305 | 10.953 |
| 47 | 20250306 | 11.004 |
| 48 | 20250307 | 11.073 |
| 49 | 20250310 | 11.158 |
| 50 | 20250311 | 11.276 |
| 51 | 20250312 | 11.336 |
| 52 | 20250313 | 11.422 |
| 53 | 20250314 | 11.528 |
| 54 | 20250317 | 11.638 |
| 55 | 20250318 | 11.742 |
| 56 | 20250319 | 11.807 |
| 57 | 20250320 | 11.869 |
| 58 | 20250321 | 11.923 |
| 59 | 20250324 | 11.966 |
| 60 | 20250325 | 11.978 |
| 61 | 20250326 | 12.02 |
| 62 | 20250327 | 12.082 |
| 63 | 20250328 | 12.135 |
| 64 | 20250331 | 12.202 |
| 65 | 20250401 | 12.275 |
| 66 | 20250402 | 12.345 |
| 67 | 20250403 | 12.466 |
| 68 | 20250407 | 12.501 |
| 69 | 20250408 | 12.578 |
| 70 | 20250409 | 12.684 |
| 71 | 20250410 | 12.802 |
| 72 | 20250411 | 12.855 |
| 73 | 20250414 | 12.872 |
| 74 | 20250415 | 12.86 |
| 75 | 20250416 | 12.84 |
| 76 | 20250417 | 12.843 |
| 77 | 20250418 | 12.773 |
| 78 | 20250421 | 12.757 |
| 79 | 20250422 | 12.705 |
| 80 | 20250423 | 12.624 |
| 81 | 20250424 | 12.5 |
| 82 | 20250425 | 12.389 |
| 83 | 20250428 | 12.298 |
| 84 | 20250429 | 12.187 |
| 85 | 20250430 | 12.015 |
| 86 | 20250506 | 11.859 |
| 87 | 20250507 | 11.732 |
| 88 | 20250508 | 11.628 |
| 89 | 20250509 | 11.508 |
| 90 | 20250512 | 11.409 |
| 91 | 20250513 | 11.367 |
| 92 | 20250514 | 11.324 |
| 93 | 20250515 | 11.298 |
| 94 | 20250516 | 11.276 |
| 95 | 20250519 | 11.332 |
| 96 | 20250520 | 11.376 |
| 97 | 20250521 | 11.434 |
| 98 | 20250522 | 11.474 |
| 99 | 20250523 | 11.501 |
| 100 | 20250526 | 11.519 |
| 101 | 20250527 | 11.51 |
| 102 | 20250528 | 11.491 |
| 103 | 20250529 | 11.469 |
| 104 | 20250530 | 11.461 |
| 105 | 20250603 | 11.419 |
| 106 | 20250604 | 11.395 |
| 107 | 20250605 | 11.352 |
| 108 | 20250606 | 11.35 |
| 109 | 20250609 | 11.355 |
| 110 | 20250610 | 11.351 |
| 111 | 20250611 | 11.356 |
| 112 | 20250612 | 11.349 |
| 113 | 20250613 | 11.324 |
| 114 | 20250616 | 11.294 |
| 115 | 20250617 | 11.294 |
| 116 | 20250618 | 11.266 |
| 117 | 20250619 | 11.227 |
| 118 | 20250620 | 11.168 |
| 119 | 20250623 | 11.116 |
| 120 | 20250624 | 11.096 |
| 121 | 20250625 | 11.078 |
| 122 | 20250626 | 11.088 |
| 123 | 20250627 | 11.121 |
| 124 | 20250630 | 11.146 |
| 125 | 20250701 | 11.156 |
| 126 | 20250702 | 11.239 |
| 127 | 20250703 | 11.357 |
| 128 | 20250704 | 11.456 |
| 129 | 20250707 | 11.577 |
| 130 | 20250708 | 11.671 |
| 131 | 20250709 | 11.775 |
| 132 | 20250710 | 11.892 |
| 133 | 20250711 | 11.996 |
| 134 | 20250714 | 12.115 |
| 135 | 20250715 | 12.261 |
| 136 | 20250716 | 12.349 |
| 137 | 20250717 | 12.402 |
| 138 | 20250718 | 12.461 |
| 139 | 20250721 | 12.631 |
| 140 | 20250722 | 12.949 |
| 141 | 20250723 | 13.408 |
| 142 | 20250724 | 13.934 |
| 143 | 20250725 | 14.281 |
| 144 | 20250728 | 14.573 |
| 145 | 20250729 | 14.903 |
| 146 | 20250730 | 15.158 |
| 147 | 20250731 | 15.379 |
| 148 | 20250801 | 15.601 |
| 149 | 20250804 | 15.686 |
| 150 | 20250805 | 15.629 |
| 151 | 20250806 | 15.425 |
| 152 | 20250807 | 15.141 |
| 153 | 20250808 | 15.124 |
| 154 | 20250811 | 15.124 |
| 155 | 20250812 | 15.028 |
| 156 | 20250813 | 15.0 |
| 157 | 20250814 | 14.977 |
| 158 | 20250815 | 14.979 |
| 159 | 20250818 | 15.0 |
| 160 | 20250819 | 15.02 |
| 161 | 20250820 | 15.037 |
| 162 | 20250821 | 15.046 |
| 163 | 20250822 | 14.98 |
| 164 | 20250825 | 14.984 |
| 165 | 20250826 | 15.035 |
| 166 | 20250827 | 15.049 |
| 167 | 20250828 | 15.113 |
| 168 | 20250829 | 15.153 |
| 169 | 20250901 | 15.234 |
| 170 | 20250902 | 15.248 |
| 171 | 20250903 | 15.266 |
| 172 | 20250904 | 15.291 |
| 173 | 20250905 | 15.318 |
| 174 | 20250908 | 15.36 |
| 175 | 20250909 | 15.395 |
| 176 | 20250910 | 15.461 |
| 177 | 20250911 | 15.588 |
| 178 | 20250912 | 15.786 |
| 179 | 20250915 | 15.986 |
| 180 | 20250916 | 16.208 |
| 181 | 20250917 | 16.409 |
| 182 | 20250918 | 16.624 |
| 183 | 20250919 | 16.842 |
| 184 | 20250922 | 17.024 |
| 185 | 20250923 | 17.169 |
| 186 | 20250924 | 17.32 |
| 187 | 20250925 | 17.363 |
| 188 | 20250926 | 17.375 |
| 189 | 20250929 | 17.378 |
| 190 | 20250930 | 17.444 |
| 191 | 20251009 | 17.506 |
| 192 | 20251010 | 17.735 |
| 193 | 20251013 | 17.946 |
| 194 | 20251014 | 18.122 |
| 195 | 20251015 | 18.46 |
| 196 | 20251016 | 18.722 |
| 197 | 20251017 | 18.995 |
| 198 | 20251020 | 19.256 |
| 199 | 20251021 | 19.46 |
| 200 | 20251022 | 19.667 |
| 201 | 20251023 | 19.854 |
| 202 | 20251024 | 19.898 |
| 203 | 20251027 | 20.109 |
| 204 | 20251028 | 20.287 |
| 205 | 20251029 | 20.336 |
| 206 | 20251030 | 20.421 |
| 207 | 20251031 | 20.556 |
| 208 | 20251103 | 20.745 |
| 209 | 20251104 | 20.904 |
| 210 | 20251105 | 21.143 |
| 211 | 20251106 | 21.397 |
| 212 | 20251107 | 21.759 |
| 213 | 20251110 | 21.987 |
| 214 | 20251111 | 22.228 |
| 215 | 20251112 | 22.329 |
| 216 | 20251113 | 22.477 |
| 217 | 20251114 | 22.618 |
| 218 | 20251117 | 22.637 |
| 219 | 20251118 | 22.692 |
| 220 | 20251119 | 22.602 |
| 221 | 20251120 | 22.558 |
| 222 | 20251121 | 22.293 |
| 223 | 20251124 | 22.064 |
| 224 | 20251125 | 21.866 |
| 225 | 20251126 | 21.898 |
| 226 | 20251127 | 21.861 |
| 227 | 20251128 | 21.804 |
| 228 | 20251201 | 21.804 |
| 229 | 20251202 | 21.77 |
| 230 | 20251203 | 21.79 |
| 231 | 20251204 | 21.83 |
| 232 | 20251205 | 21.971 |
| 233 | 20251208 | 22.054 |
| 234 | 20251209 | 22.123 |
| 235 | 20251210 | 22.195 |
| 236 | 20251211 | 22.334 |
| 237 | 20251212 | 22.503 |
| 238 | 20251215 | 22.672 |
| 239 | 20251216 | 22.853 |
| 240 | 20251217 | 23.041 |
| 241 | 20251218 | 23.192 |
| 242 | 20251219 | 23.287 |
| 243 | 20251222 | 23.339 |
| 244 | 20251223 | 23.477 |
| 245 | 20251224 | 23.538 |
| 246 | 20251225 | 23.62 |
| 247 | 20251226 | 23.687 |
| 248 | 20251229 | 23.713 |
| 249 | 20251230 | 23.795 |
| 250 | 20251231 | 23.869 |
| 251 | 20260105 | 23.999 |
| 252 | 20260106 | 24.077 |
| 253 | 20260107 | 24.24 |
| 254 | 20260108 | 24.306 |
| 255 | 20260109 | 24.355 |
| 256 | 20260112 | 24.273 |
| 257 | 20260113 | 24.187 |
| 258 | 20260114 | 24.139 |
| 259 | 20260115 | 24.085 |
| 260 | 20260116 | 24.04 |
| 261 | 20260119 | 23.983 |
| 262 | 20260120 | 24.05 |
| 263 | 20260121 | 24.086 |
| 264 | 20260122 | 24.212 |
| 265 | 20260123 | 24.363 |
| 266 | 20260126 | 24.624 |
| 267 | 20260127 | 24.835 |
| 268 | 20260128 | 25.067 |
| 269 | 20260129 | 25.231 |
| 270 | 20260130 | 25.322 |
| 271 | 20260202 | 25.159 |
| 272 | 20260203 | 25.018 |
| 273 | 20260204 | 24.921 |
| 274 | 20260205 | 24.734 |
| 275 | 20260206 | 24.466 |
| 276 | 20260209 | 24.188 |
| 277 | 20260210 | 23.918 |
| 278 | 20260211 | 23.66 |
| 279 | 20260212 | 23.429 |
| 280 | 20260213 | 23.203 |
| 281 | 20260224 | 23.16 |
| 282 | 20260225 | 23.153 |
| 283 | 20260226 | 23.082 |
| 284 | 20260227 | 23.014 |
| 285 | 20260302 | 23.068 |
| 286 | 20260303 | 23.102 |
| 287 | 20260304 | 23.111 |
| 288 | 20260305 | 23.071 |
| 289 | 20260306 | 23.084 |
| 290 | 20260309 | 23.08 |
| 291 | 20260310 | 23.124 |
| 292 | 20260311 | 23.072 |
| 293 | 20260312 | 22.994 |
| 294 | 20260313 | 22.96 |
| 295 | 20260316 | 22.715 |
| 296 | 20260317 | 22.491 |
| 297 | 20260318 | 22.334 |
| 298 | 20260319 | 22.099 |
| 299 | 20260320 | 21.8 |
| 300 | 20260323 | 21.48 |
| 301 | 20260324 | 21.166 |
| 302 | 20260325 | 20.9 |
| 303 | 20260326 | 20.615 |
| 304 | 20260327 | 20.359 |
| 305 | 20260330 | 20.317 |
| 306 | 20260331 | 20.291 |
| 307 | 20260401 | 20.416 |
| 308 | 20260402 | 20.641 |
| 309 | 20260403 | 20.907 |
| 310 | 20260407 | 21.293 |
| 311 | 20260408 | 21.662 |
| 312 | 20260409 | 21.984 |
| 313 | 20260410 | 22.306 |
| 314 | 20260413 | 22.576 |
| 315 | 20260414 | 22.725 |
| 316 | 20260415 | 22.885 |
| 317 | 20260416 | 22.923 |
| 318 | 20260417 | 22.934 |
| 319 | 20260420 | 22.904 |
| 320 | 20260421 | 22.866 |
| 321 | 20260422 | 22.782 |
| 322 | 20260423 | 22.716 |
| 323 | 20260424 | 22.707 |
| 324 | 20260427 | 22.655 |
| 325 | 20260428 | 22.636 |
| 326 | 20260429 | 22.609 |
| 327 | 20260430 | 22.446 |
| 328 | 20260506 | 22.286 |
| 329 | 20260507 | 22.162 |
| 330 | 20260508 | 21.96 |
| 331 | 20260511 | 21.755 |
| 332 | 20260512 | 21.593 |
| 333 | 20260513 | 21.395 |
| 334 | 20260514 | 21.184 |
| 335 | 20260515 | 20.946 |
| 336 | 20260518 | 20.612 |
| 337 | 20260519 | 20.357 |
| 338 | 20260520 | 20.112 |
| 339 | 20260521 | 19.826 |
| 340 | 20260522 | 19.593 |
| 341 | 20260525 | 19.379 |
| 342 | 20260526 | 19.166 |
| 343 | 20260527 | 18.95 |
| 344 | 20260528 | 18.754 |
| 345 | 20260529 | 18.618 |
| 346 | 20260601 | 18.584 |
| 347 | 20260602 | 18.58 |
| 348 | 20260603 | 18.588 |
| 349 | 20260604 | 18.62 |
| 350 | 20260605 | 18.728 |
| 351 | 20260608 | 18.718 |
| 352 | 20260609 | 18.624 |
| 353 | 20260610 | 18.563 |
| 354 | 20260611 | 18.589 |
| 355 | 20260612 | 18.628 |
| 356 | 20260615 | 18.675 |
| 357 | 20260616 | 18.71 |
| 358 | 20260617 | 18.727 |
| 359 | 20260618 | 18.714 |
| 360 | 20260622 | 18.655 |
| 361 | 20260623 | 18.57 |
| 362 | 20260624 | 18.51 |
| 363 | 20260625 | 18.425 |
| 364 | 20260626 | 18.267 |
| 365 | 20260629 | 18.072 |
| 366 | 20260630 | 17.721 |
| 367 | 20260701 | 17.489 |
| 368 | 20260702 | 17.235 |
| 369 | 20260703 | 17.185 |
| 370 | 20260706 | 17.089 |
| 371 | 20260707 | 17.125 |
| 372 | 20260708 | 17.096 |
| 373 | 20260709 | 17.057 |
| 374 | 20260710 | 17.079 |
| 375 | 20260713 | 17.281 |
| 376 | 20260714 | 17.619 |
| 377 | 20260715 | 17.876 |
| 378 | 20260716 | 18.126 |
| 379 | 20260717 | 18.311 |
| 380 | 20260720 | 18.616 |
| 381 | 20260721 | 18.901 |
| 382 | 20260722 | 19.257 |
| 383 | 20260723 | 19.733 |
| 384 | 20260724 | 20.133 |
| 385 | 20260727 | 20.329 |
| 386 | 20260728 | 20.561 |
| 387 | 20260729 | 20.89 |
| 388 | 20260730 | 21.241 |
| 389 | 20260731 | 21.475 |
| 390 | 20260803 | 21.495 |
| 391 | 20260804 | 21.581 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 11.328 |
| 2 | 20250108 | 11.277 |
| 3 | 20250109 | 11.2185 |
| 4 | 20250110 | 11.1565 |
| 5 | 20250113 | 11.108 |
| 6 | 20250114 | 11.082 |
| 7 | 20250115 | 11.048 |
| 8 | 20250116 | 11.025 |
| 9 | 20250117 | 11.0065 |
| 10 | 20250120 | 10.9995 |
| 11 | 20250121 | 10.99 |
| 12 | 20250122 | 10.965 |
| 13 | 20250123 | 10.953 |
| 14 | 20250124 | 10.951 |
| 15 | 20250127 | 10.9525 |
| 16 | 20250205 | 10.9415 |
| 17 | 20250206 | 10.9345 |
| 18 | 20250207 | 10.9485 |
| 19 | 20250210 | 10.9585 |
| 20 | 20250211 | 10.964 |
| 21 | 20250212 | 10.9715 |
| 22 | 20250213 | 10.984 |
| 23 | 20250214 | 11.0015 |
| 24 | 20250217 | 11.016 |
| 25 | 20250218 | 11.024 |
| 26 | 20250219 | 11.0205 |
| 27 | 20250220 | 11.021 |
| 28 | 20250221 | 11.017 |
| 29 | 20250224 | 11.0135 |
| 30 | 20250225 | 10.9955 |
| 31 | 20250226 | 10.9965 |
| 32 | 20250227 | 11.0 |
| 33 | 20250228 | 10.996 |
| 34 | 20250303 | 10.998 |
| 35 | 20250304 | 10.991 |
| 36 | 20250305 | 11.0095 |
| 37 | 20250306 | 11.027 |
| 38 | 20250307 | 11.045 |
| 39 | 20250310 | 11.065 |
| 40 | 20250311 | 11.0955 |
| 41 | 20250312 | 11.1145 |
| 42 | 20250313 | 11.1475 |
| 43 | 20250314 | 11.1915 |
| 44 | 20250317 | 11.251 |
| 45 | 20250318 | 11.319 |
| 46 | 20250319 | 11.38 |
| 47 | 20250320 | 11.4365 |
| 48 | 20250321 | 11.498 |
| 49 | 20250324 | 11.562 |
| 50 | 20250325 | 11.627 |
| 51 | 20250326 | 11.678 |
| 52 | 20250327 | 11.752 |
| 53 | 20250328 | 11.8315 |
| 54 | 20250331 | 11.92 |
| 55 | 20250401 | 12.0085 |
| 56 | 20250402 | 12.076 |
| 57 | 20250403 | 12.1675 |
| 58 | 20250407 | 12.212 |
| 59 | 20250408 | 12.272 |
| 60 | 20250409 | 12.331 |
| 61 | 20250410 | 12.411 |
| 62 | 20250411 | 12.4685 |
| 63 | 20250414 | 12.5035 |
| 64 | 20250415 | 12.531 |
| 65 | 20250416 | 12.5575 |
| 66 | 20250417 | 12.594 |
| 67 | 20250418 | 12.6195 |
| 68 | 20250421 | 12.629 |
| 69 | 20250422 | 12.6415 |
| 70 | 20250423 | 12.654 |
| 71 | 20250424 | 12.651 |
| 72 | 20250425 | 12.622 |
| 73 | 20250428 | 12.585 |
| 74 | 20250429 | 12.5235 |
| 75 | 20250430 | 12.4275 |
| 76 | 20250506 | 12.351 |
| 77 | 20250507 | 12.2525 |
| 78 | 20250508 | 12.1925 |
| 79 | 20250509 | 12.1065 |
| 80 | 20250512 | 12.0165 |
| 81 | 20250513 | 11.9335 |
| 82 | 20250514 | 11.8565 |
| 83 | 20250515 | 11.798 |
| 84 | 20250516 | 11.7315 |
| 85 | 20250519 | 11.6735 |
| 86 | 20250520 | 11.6175 |
| 87 | 20250521 | 11.583 |
| 88 | 20250522 | 11.551 |
| 89 | 20250523 | 11.5045 |
| 90 | 20250526 | 11.464 |
| 91 | 20250527 | 11.4385 |
| 92 | 20250528 | 11.4075 |
| 93 | 20250529 | 11.3835 |
| 94 | 20250530 | 11.3685 |
| 95 | 20250603 | 11.3755 |
| 96 | 20250604 | 11.3855 |
| 97 | 20250605 | 11.393 |
| 98 | 20250606 | 11.412 |
| 99 | 20250609 | 11.428 |
| 100 | 20250610 | 11.435 |
| 101 | 20250611 | 11.433 |
| 102 | 20250612 | 11.42 |
| 103 | 20250613 | 11.3965 |
| 104 | 20250616 | 11.3775 |
| 105 | 20250617 | 11.3565 |
| 106 | 20250618 | 11.3305 |
| 107 | 20250619 | 11.2895 |
| 108 | 20250620 | 11.259 |
| 109 | 20250623 | 11.2355 |
| 110 | 20250624 | 11.2235 |
| 111 | 20250625 | 11.217 |
| 112 | 20250626 | 11.2185 |
| 113 | 20250627 | 11.2225 |
| 114 | 20250630 | 11.22 |
| 115 | 20250701 | 11.225 |
| 116 | 20250702 | 11.2525 |
| 117 | 20250703 | 11.292 |
| 118 | 20250704 | 11.312 |
| 119 | 20250707 | 11.3465 |
| 120 | 20250708 | 11.3835 |
| 121 | 20250709 | 11.4265 |
| 122 | 20250710 | 11.49 |
| 123 | 20250711 | 11.5585 |
| 124 | 20250714 | 11.6305 |
| 125 | 20250715 | 11.7085 |
| 126 | 20250716 | 11.794 |
| 127 | 20250717 | 11.8795 |
| 128 | 20250718 | 11.9585 |
| 129 | 20250721 | 12.104 |
| 130 | 20250722 | 12.31 |
| 131 | 20250723 | 12.5915 |
| 132 | 20250724 | 12.913 |
| 133 | 20250725 | 13.1385 |
| 134 | 20250728 | 13.344 |
| 135 | 20250729 | 13.582 |
| 136 | 20250730 | 13.7535 |
| 137 | 20250731 | 13.8905 |
| 138 | 20250801 | 14.031 |
| 139 | 20250804 | 14.1585 |
| 140 | 20250805 | 14.289 |
| 141 | 20250806 | 14.4165 |
| 142 | 20250807 | 14.5375 |
| 143 | 20250808 | 14.7025 |
| 144 | 20250811 | 14.8485 |
| 145 | 20250812 | 14.9655 |
| 146 | 20250813 | 15.079 |
| 147 | 20250814 | 15.178 |
| 148 | 20250815 | 15.29 |
| 149 | 20250818 | 15.343 |
| 150 | 20250819 | 15.3245 |
| 151 | 20250820 | 15.231 |
| 152 | 20250821 | 15.0935 |
| 153 | 20250822 | 15.052 |
| 154 | 20250825 | 15.054 |
| 155 | 20250826 | 15.0315 |
| 156 | 20250827 | 15.0245 |
| 157 | 20250828 | 15.045 |
| 158 | 20250829 | 15.066 |
| 159 | 20250901 | 15.117 |
| 160 | 20250902 | 15.134 |
| 161 | 20250903 | 15.1515 |
| 162 | 20250904 | 15.1685 |
| 163 | 20250905 | 15.149 |
| 164 | 20250908 | 15.172 |
| 165 | 20250909 | 15.215 |
| 166 | 20250910 | 15.255 |
| 167 | 20250911 | 15.3505 |
| 168 | 20250912 | 15.4695 |
| 169 | 20250915 | 15.61 |
| 170 | 20250916 | 15.728 |
| 171 | 20250917 | 15.8375 |
| 172 | 20250918 | 15.9575 |
| 173 | 20250919 | 16.08 |
| 174 | 20250922 | 16.192 |
| 175 | 20250923 | 16.282 |
| 176 | 20250924 | 16.3905 |
| 177 | 20250925 | 16.4755 |
| 178 | 20250926 | 16.5805 |
| 179 | 20250929 | 16.682 |
| 180 | 20250930 | 16.826 |
| 181 | 20251009 | 16.9575 |
| 182 | 20251010 | 17.1795 |
| 183 | 20251013 | 17.394 |
| 184 | 20251014 | 17.573 |
| 185 | 20251015 | 17.8145 |
| 186 | 20251016 | 18.021 |
| 187 | 20251017 | 18.179 |
| 188 | 20251020 | 18.3155 |
| 189 | 20251021 | 18.419 |
| 190 | 20251022 | 18.5555 |
| 191 | 20251023 | 18.68 |
| 192 | 20251024 | 18.8165 |
| 193 | 20251027 | 19.0275 |
| 194 | 20251028 | 19.2045 |
| 195 | 20251029 | 19.398 |
| 196 | 20251030 | 19.5715 |
| 197 | 20251031 | 19.7755 |
| 198 | 20251103 | 20.0005 |
| 199 | 20251104 | 20.182 |
| 200 | 20251105 | 20.405 |
| 201 | 20251106 | 20.6255 |
| 202 | 20251107 | 20.8285 |
| 203 | 20251110 | 21.048 |
| 204 | 20251111 | 21.2575 |
| 205 | 20251112 | 21.3325 |
| 206 | 20251113 | 21.449 |
| 207 | 20251114 | 21.587 |
| 208 | 20251117 | 21.691 |
| 209 | 20251118 | 21.798 |
| 210 | 20251119 | 21.8725 |
| 211 | 20251120 | 21.9775 |
| 212 | 20251121 | 22.026 |
| 213 | 20251124 | 22.0255 |
| 214 | 20251125 | 22.047 |
| 215 | 20251126 | 22.1135 |
| 216 | 20251127 | 22.169 |
| 217 | 20251128 | 22.211 |
| 218 | 20251201 | 22.2205 |
| 219 | 20251202 | 22.231 |
| 220 | 20251203 | 22.196 |
| 221 | 20251204 | 22.194 |
| 222 | 20251205 | 22.132 |
| 223 | 20251208 | 22.059 |
| 224 | 20251209 | 21.9945 |
| 225 | 20251210 | 22.0465 |
| 226 | 20251211 | 22.0975 |
| 227 | 20251212 | 22.1535 |
| 228 | 20251215 | 22.238 |
| 229 | 20251216 | 22.3115 |
| 230 | 20251217 | 22.4155 |
| 231 | 20251218 | 22.511 |
| 232 | 20251219 | 22.629 |
| 233 | 20251222 | 22.6965 |
| 234 | 20251223 | 22.8 |
| 235 | 20251224 | 22.8665 |
| 236 | 20251225 | 22.977 |
| 237 | 20251226 | 23.095 |
| 238 | 20251229 | 23.1925 |
| 239 | 20251230 | 23.324 |
| 240 | 20251231 | 23.455 |
| 241 | 20260105 | 23.5955 |
| 242 | 20260106 | 23.682 |
| 243 | 20260107 | 23.7895 |
| 244 | 20260108 | 23.8915 |
| 245 | 20260109 | 23.9465 |
| 246 | 20260112 | 23.9465 |
| 247 | 20260113 | 23.937 |
| 248 | 20260114 | 23.926 |
| 249 | 20260115 | 23.94 |
| 250 | 20260116 | 23.9545 |
| 251 | 20260119 | 23.991 |
| 252 | 20260120 | 24.0635 |
| 253 | 20260121 | 24.163 |
| 254 | 20260122 | 24.259 |
| 255 | 20260123 | 24.359 |
| 256 | 20260126 | 24.4485 |
| 257 | 20260127 | 24.511 |
| 258 | 20260128 | 24.603 |
| 259 | 20260129 | 24.658 |
| 260 | 20260130 | 24.681 |
| 261 | 20260202 | 24.571 |
| 262 | 20260203 | 24.534 |
| 263 | 20260204 | 24.5035 |
| 264 | 20260205 | 24.473 |
| 265 | 20260206 | 24.4145 |
| 266 | 20260209 | 24.406 |
| 267 | 20260210 | 24.3765 |
| 268 | 20260211 | 24.3635 |
| 269 | 20260212 | 24.33 |
| 270 | 20260213 | 24.2625 |
| 271 | 20260224 | 24.1595 |
| 272 | 20260225 | 24.0855 |
| 273 | 20260226 | 24.0015 |
| 274 | 20260227 | 23.874 |
| 275 | 20260302 | 23.767 |
| 276 | 20260303 | 23.645 |
| 277 | 20260304 | 23.5145 |
| 278 | 20260305 | 23.3655 |
| 279 | 20260306 | 23.2565 |
| 280 | 20260309 | 23.1415 |
| 281 | 20260310 | 23.142 |
| 282 | 20260311 | 23.1125 |
| 283 | 20260312 | 23.038 |
| 284 | 20260313 | 22.987 |
| 285 | 20260316 | 22.8915 |
| 286 | 20260317 | 22.7965 |
| 287 | 20260318 | 22.7225 |
| 288 | 20260319 | 22.585 |
| 289 | 20260320 | 22.442 |
| 290 | 20260323 | 22.28 |
| 291 | 20260324 | 22.145 |
| 292 | 20260325 | 21.986 |
| 293 | 20260326 | 21.8045 |
| 294 | 20260327 | 21.6595 |
| 295 | 20260330 | 21.516 |
| 296 | 20260331 | 21.391 |
| 297 | 20260401 | 21.375 |
| 298 | 20260402 | 21.37 |
| 299 | 20260403 | 21.3535 |
| 300 | 20260407 | 21.3865 |
| 301 | 20260408 | 21.414 |
| 302 | 20260409 | 21.442 |
| 303 | 20260410 | 21.4605 |
| 304 | 20260413 | 21.4675 |
| 305 | 20260414 | 21.521 |
| 306 | 20260415 | 21.588 |
| 307 | 20260416 | 21.6695 |
| 308 | 20260417 | 21.7875 |
| 309 | 20260420 | 21.9055 |
| 310 | 20260421 | 22.0795 |
| 311 | 20260422 | 22.222 |
| 312 | 20260423 | 22.35 |
| 313 | 20260424 | 22.5065 |
| 314 | 20260427 | 22.6155 |
| 315 | 20260428 | 22.6805 |
| 316 | 20260429 | 22.747 |
| 317 | 20260430 | 22.6845 |
| 318 | 20260506 | 22.61 |
| 319 | 20260507 | 22.533 |
| 320 | 20260508 | 22.413 |
| 321 | 20260511 | 22.2685 |
| 322 | 20260512 | 22.1545 |
| 323 | 20260513 | 22.051 |
| 324 | 20260514 | 21.9195 |
| 325 | 20260515 | 21.791 |
| 326 | 20260518 | 21.6105 |
| 327 | 20260519 | 21.4015 |
| 328 | 20260520 | 21.199 |
| 329 | 20260521 | 20.994 |
| 330 | 20260522 | 20.7765 |
| 331 | 20260525 | 20.567 |
| 332 | 20260526 | 20.3795 |
| 333 | 20260527 | 20.1725 |
| 334 | 20260528 | 19.969 |
| 335 | 20260529 | 19.782 |
| 336 | 20260601 | 19.598 |
| 337 | 20260602 | 19.4685 |
| 338 | 20260603 | 19.35 |
| 339 | 20260604 | 19.223 |
| 340 | 20260605 | 19.1605 |
| 341 | 20260608 | 19.0485 |
| 342 | 20260609 | 18.895 |
| 343 | 20260610 | 18.7565 |
| 344 | 20260611 | 18.6715 |
| 345 | 20260612 | 18.623 |
| 346 | 20260615 | 18.6295 |
| 347 | 20260616 | 18.645 |
| 348 | 20260617 | 18.6575 |
| 349 | 20260618 | 18.667 |
| 350 | 20260622 | 18.6915 |
| 351 | 20260623 | 18.644 |
| 352 | 20260624 | 18.567 |
| 353 | 20260625 | 18.494 |
| 354 | 20260626 | 18.428 |
| 355 | 20260629 | 18.35 |
| 356 | 20260630 | 18.198 |
| 357 | 20260701 | 18.0995 |
| 358 | 20260702 | 17.981 |
| 359 | 20260703 | 17.9495 |
| 360 | 20260706 | 17.872 |
| 361 | 20260707 | 17.8475 |
| 362 | 20260708 | 17.803 |
| 363 | 20260709 | 17.741 |
| 364 | 20260710 | 17.673 |
| 365 | 20260713 | 17.6765 |
| 366 | 20260714 | 17.67 |
| 367 | 20260715 | 17.6825 |
| 368 | 20260716 | 17.6805 |
| 369 | 20260717 | 17.748 |
| 370 | 20260720 | 17.8525 |
| 371 | 20260721 | 18.013 |
| 372 | 20260722 | 18.1765 |
| 373 | 20260723 | 18.395 |
| 374 | 20260724 | 18.606 |
| 375 | 20260727 | 18.805 |
| 376 | 20260728 | 19.09 |
| 377 | 20260729 | 19.383 |
| 378 | 20260730 | 19.6835 |
| 379 | 20260731 | 19.893 |
| 380 | 20260803 | 20.0555 |
| 381 | 20260804 | 20.241 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 11.138 |
| 2 | 20250313 | 11.1362 |
| 3 | 20250314 | 11.1372 |
| 4 | 20250317 | 11.1412 |
| 5 | 20250318 | 11.1503 |
| 6 | 20250319 | 11.1608 |
| 7 | 20250320 | 11.1685 |
| 8 | 20250321 | 11.18 |
| 9 | 20250324 | 11.194 |
| 10 | 20250325 | 11.2073 |
| 11 | 20250326 | 11.2215 |
| 12 | 20250327 | 11.239 |
| 13 | 20250328 | 11.2602 |
| 14 | 20250331 | 11.2897 |
| 15 | 20250401 | 11.3173 |
| 16 | 20250402 | 11.3423 |
| 17 | 20250403 | 11.3763 |
| 18 | 20250407 | 11.4018 |
| 19 | 20250408 | 11.4318 |
| 20 | 20250409 | 11.4635 |
| 21 | 20250410 | 11.499 |
| 22 | 20250411 | 11.5333 |
| 23 | 20250414 | 11.5655 |
| 24 | 20250415 | 11.5993 |
| 25 | 20250416 | 11.6335 |
| 26 | 20250417 | 11.6648 |
| 27 | 20250418 | 11.6923 |
| 28 | 20250421 | 11.7147 |
| 29 | 20250422 | 11.739 |
| 30 | 20250423 | 11.7588 |
| 31 | 20250424 | 11.7752 |
| 32 | 20250425 | 11.7913 |
| 33 | 20250428 | 11.8042 |
| 34 | 20250429 | 11.8138 |
| 35 | 20250430 | 11.809 |
| 36 | 20250506 | 11.8122 |
| 37 | 20250507 | 11.8157 |
| 38 | 20250508 | 11.8165 |
| 39 | 20250509 | 11.8145 |
| 40 | 20250512 | 11.8143 |
| 41 | 20250513 | 11.8197 |
| 42 | 20250514 | 11.8242 |
| 43 | 20250515 | 11.831 |
| 44 | 20250516 | 11.8378 |
| 45 | 20250519 | 11.85 |
| 46 | 20250520 | 11.8638 |
| 47 | 20250521 | 11.8797 |
| 48 | 20250522 | 11.8927 |
| 49 | 20250523 | 11.9027 |
| 50 | 20250526 | 11.915 |
| 51 | 20250527 | 11.9225 |
| 52 | 20250528 | 11.9272 |
| 53 | 20250529 | 11.9333 |
| 54 | 20250530 | 11.9373 |
| 55 | 20250603 | 11.9372 |
| 56 | 20250604 | 11.9375 |
| 57 | 20250605 | 11.9377 |
| 58 | 20250606 | 11.9388 |
| 59 | 20250609 | 11.9355 |
| 60 | 20250610 | 11.9275 |
| 61 | 20250611 | 11.9258 |
| 62 | 20250612 | 11.915 |
| 63 | 20250613 | 11.8993 |
| 64 | 20250616 | 11.88 |
| 65 | 20250617 | 11.8625 |
| 66 | 20250618 | 11.8473 |
| 67 | 20250619 | 11.8307 |
| 68 | 20250620 | 11.813 |
| 69 | 20250623 | 11.7938 |
| 70 | 20250624 | 11.7805 |
| 71 | 20250625 | 11.7688 |
| 72 | 20250626 | 11.7493 |
| 73 | 20250627 | 11.7303 |
| 74 | 20250630 | 11.704 |
| 75 | 20250701 | 11.676 |
| 76 | 20250702 | 11.663 |
| 77 | 20250703 | 11.6458 |
| 78 | 20250704 | 11.6388 |
| 79 | 20250707 | 11.627 |
| 80 | 20250708 | 11.6117 |
| 81 | 20250709 | 11.5977 |
| 82 | 20250710 | 11.5888 |
| 83 | 20250711 | 11.5843 |
| 84 | 20250714 | 11.5798 |
| 85 | 20250715 | 11.5795 |
| 86 | 20250716 | 11.5807 |
| 87 | 20250717 | 11.584 |
| 88 | 20250718 | 11.5895 |
| 89 | 20250721 | 11.6147 |
| 90 | 20250722 | 11.6658 |
| 91 | 20250723 | 11.749 |
| 92 | 20250724 | 11.8463 |
| 93 | 20250725 | 11.9148 |
| 94 | 20250728 | 11.9775 |
| 95 | 20250729 | 12.0608 |
| 96 | 20250730 | 12.1305 |
| 97 | 20250731 | 12.1918 |
| 98 | 20250801 | 12.2517 |
| 99 | 20250804 | 12.311 |
| 100 | 20250805 | 12.3692 |
| 101 | 20250806 | 12.4253 |
| 102 | 20250807 | 12.4825 |
| 103 | 20250808 | 12.5525 |
| 104 | 20250811 | 12.6188 |
| 105 | 20250812 | 12.6768 |
| 106 | 20250813 | 12.7345 |
| 107 | 20250814 | 12.7823 |
| 108 | 20250815 | 12.8358 |
| 109 | 20250818 | 12.8942 |
| 110 | 20250819 | 12.9527 |
| 111 | 20250820 | 13.0132 |
| 112 | 20250821 | 13.075 |
| 113 | 20250822 | 13.1377 |
| 114 | 20250825 | 13.206 |
| 115 | 20250826 | 13.2795 |
| 116 | 20250827 | 13.3435 |
| 117 | 20250828 | 13.4092 |
| 118 | 20250829 | 13.4697 |
| 119 | 20250901 | 13.5407 |
| 120 | 20250902 | 13.6022 |
| 121 | 20250903 | 13.6648 |
| 122 | 20250904 | 13.732 |
| 123 | 20250905 | 13.8033 |
| 124 | 20250908 | 13.8837 |
| 125 | 20250909 | 13.963 |
| 126 | 20250910 | 14.0427 |
| 127 | 20250911 | 14.136 |
| 128 | 20250912 | 14.2393 |
| 129 | 20250915 | 14.3523 |
| 130 | 20250916 | 14.4542 |
| 131 | 20250917 | 14.5533 |
| 132 | 20250918 | 14.6547 |
| 133 | 20250919 | 14.7568 |
| 134 | 20250922 | 14.8633 |
| 135 | 20250923 | 14.9652 |
| 136 | 20250924 | 15.0562 |
| 137 | 20250925 | 15.137 |
| 138 | 20250926 | 15.2258 |
| 139 | 20250929 | 15.3192 |
| 140 | 20250930 | 15.4163 |
| 141 | 20251009 | 15.5085 |
| 142 | 20251010 | 15.6285 |
| 143 | 20251013 | 15.7485 |
| 144 | 20251014 | 15.8645 |
| 145 | 20251015 | 15.9983 |
| 146 | 20251016 | 16.1183 |
| 147 | 20251017 | 16.2358 |
| 148 | 20251020 | 16.3583 |
| 149 | 20251021 | 16.4573 |
| 150 | 20251022 | 16.536 |
| 151 | 20251023 | 16.5828 |
| 152 | 20251024 | 16.6225 |
| 153 | 20251027 | 16.7198 |
| 154 | 20251028 | 16.8168 |
| 155 | 20251029 | 16.9038 |
| 156 | 20251030 | 16.9955 |
| 157 | 20251031 | 17.0987 |
| 158 | 20251103 | 17.2157 |
| 159 | 20251104 | 17.327 |
| 160 | 20251105 | 17.455 |
| 161 | 20251106 | 17.5782 |
| 162 | 20251107 | 17.7255 |
| 163 | 20251110 | 17.8637 |
| 164 | 20251111 | 18.0008 |
| 165 | 20251112 | 18.1207 |
| 166 | 20251113 | 18.2417 |
| 167 | 20251114 | 18.3722 |
| 168 | 20251117 | 18.492 |
| 169 | 20251118 | 18.609 |
| 170 | 20251119 | 18.7187 |
| 171 | 20251120 | 18.8317 |
| 172 | 20251121 | 18.9333 |
| 173 | 20251124 | 19.0443 |
| 174 | 20251125 | 19.1478 |
| 175 | 20251126 | 19.2645 |
| 176 | 20251127 | 19.377 |
| 177 | 20251128 | 19.4873 |
| 178 | 20251201 | 19.6005 |
| 179 | 20251202 | 19.6983 |
| 180 | 20251203 | 19.809 |
| 181 | 20251204 | 19.9257 |
| 182 | 20251205 | 20.0467 |
| 183 | 20251208 | 20.167 |
| 184 | 20251209 | 20.275 |
| 185 | 20251210 | 20.3978 |
| 186 | 20251211 | 20.5225 |
| 187 | 20251212 | 20.6398 |
| 188 | 20251215 | 20.7482 |
| 189 | 20251216 | 20.8428 |
| 190 | 20251217 | 20.9478 |
| 191 | 20251218 | 21.0562 |
| 192 | 20251219 | 21.1572 |
| 193 | 20251222 | 21.2498 |
| 194 | 20251223 | 21.3505 |
| 195 | 20251224 | 21.4593 |
| 196 | 20251225 | 21.5725 |
| 197 | 20251226 | 21.6938 |
| 198 | 20251229 | 21.8045 |
| 199 | 20251230 | 21.9123 |
| 200 | 20251231 | 22.0187 |
| 201 | 20260105 | 22.1383 |
| 202 | 20260106 | 22.2142 |
| 203 | 20260107 | 22.2988 |
| 204 | 20260108 | 22.3812 |
| 205 | 20260109 | 22.4418 |
| 206 | 20260112 | 22.4977 |
| 207 | 20260113 | 22.5592 |
| 208 | 20260114 | 22.6183 |
| 209 | 20260115 | 22.6832 |
| 210 | 20260116 | 22.7475 |
| 211 | 20260119 | 22.8265 |
| 212 | 20260120 | 22.9062 |
| 213 | 20260121 | 22.9617 |
| 214 | 20260122 | 23.0353 |
| 215 | 20260123 | 23.113 |
| 216 | 20260126 | 23.1982 |
| 217 | 20260127 | 23.2723 |
| 218 | 20260128 | 23.3387 |
| 219 | 20260129 | 23.4043 |
| 220 | 20260130 | 23.444 |
| 221 | 20260202 | 23.4535 |
| 222 | 20260203 | 23.4493 |
| 223 | 20260204 | 23.4507 |
| 224 | 20260205 | 23.453 |
| 225 | 20260206 | 23.4692 |
| 226 | 20260209 | 23.4833 |
| 227 | 20260210 | 23.489 |
| 228 | 20260211 | 23.5092 |
| 229 | 20260212 | 23.5272 |
| 230 | 20260213 | 23.5442 |
| 231 | 20260224 | 23.5538 |
| 232 | 20260225 | 23.5927 |
| 233 | 20260226 | 23.6203 |
| 234 | 20260227 | 23.6443 |
| 235 | 20260302 | 23.6642 |
| 236 | 20260303 | 23.6902 |
| 237 | 20260304 | 23.7068 |
| 238 | 20260305 | 23.7203 |
| 239 | 20260306 | 23.7462 |
| 240 | 20260309 | 23.7592 |
| 241 | 20260310 | 23.7695 |
| 242 | 20260311 | 23.7762 |
| 243 | 20260312 | 23.777 |
| 244 | 20260313 | 23.7838 |
| 245 | 20260316 | 23.7508 |
| 246 | 20260317 | 23.7163 |
| 247 | 20260318 | 23.6787 |
| 248 | 20260319 | 23.6248 |
| 249 | 20260320 | 23.5707 |
| 250 | 20260323 | 23.499 |
| 251 | 20260324 | 23.4318 |
| 252 | 20260325 | 23.3783 |
| 253 | 20260326 | 23.323 |
| 254 | 20260327 | 23.2642 |
| 255 | 20260330 | 23.214 |
| 256 | 20260331 | 23.1615 |
| 257 | 20260401 | 23.1335 |
| 258 | 20260402 | 23.1128 |
| 259 | 20260403 | 23.0893 |
| 260 | 20260407 | 23.0697 |
| 261 | 20260408 | 23.0423 |
| 262 | 20260409 | 23.0295 |
| 263 | 20260410 | 23.0007 |
| 264 | 20260413 | 22.9758 |
| 265 | 20260414 | 22.9423 |
| 266 | 20260415 | 22.9302 |
| 267 | 20260416 | 22.9228 |
| 268 | 20260417 | 22.912 |
| 269 | 20260420 | 22.8925 |
| 270 | 20260421 | 22.874 |
| 271 | 20260422 | 22.8422 |
| 272 | 20260423 | 22.8072 |
| 273 | 20260424 | 22.7708 |
| 274 | 20260427 | 22.7163 |
| 275 | 20260428 | 22.6545 |
| 276 | 20260429 | 22.5943 |
| 277 | 20260430 | 22.5247 |
| 278 | 20260506 | 22.4485 |
| 279 | 20260507 | 22.381 |
| 280 | 20260508 | 22.3137 |
| 281 | 20260511 | 22.2748 |
| 282 | 20260512 | 22.2363 |
| 283 | 20260513 | 22.1832 |
| 284 | 20260514 | 22.1247 |
| 285 | 20260515 | 22.0678 |
| 286 | 20260518 | 21.9983 |
| 287 | 20260519 | 21.9312 |
| 288 | 20260520 | 21.8572 |
| 289 | 20260521 | 21.7805 |
| 290 | 20260522 | 21.712 |
| 291 | 20260525 | 21.6447 |
| 292 | 20260526 | 21.5718 |
| 293 | 20260527 | 21.4945 |
| 294 | 20260528 | 21.4147 |
| 295 | 20260529 | 21.3262 |
| 296 | 20260601 | 21.2453 |
| 297 | 20260602 | 21.176 |
| 298 | 20260603 | 21.11 |
| 299 | 20260604 | 21.0365 |
| 300 | 20260605 | 20.9867 |
| 301 | 20260608 | 20.9103 |
| 302 | 20260609 | 20.8305 |
| 303 | 20260610 | 20.756 |
| 304 | 20260611 | 20.6862 |
| 305 | 20260612 | 20.645 |
| 306 | 20260615 | 20.6093 |
| 307 | 20260616 | 20.572 |
| 308 | 20260617 | 20.548 |
| 309 | 20260618 | 20.5222 |
| 310 | 20260622 | 20.5158 |
| 311 | 20260623 | 20.4777 |
| 312 | 20260624 | 20.4322 |
| 313 | 20260625 | 20.391 |
| 314 | 20260626 | 20.3375 |
| 315 | 20260629 | 20.2708 |
| 316 | 20260630 | 20.181 |
| 317 | 20260701 | 20.0842 |
| 318 | 20260702 | 19.9803 |
| 319 | 20260703 | 19.9018 |
| 320 | 20260706 | 19.8152 |
| 321 | 20260707 | 19.7215 |
| 322 | 20260708 | 19.6175 |
| 323 | 20260709 | 19.5162 |
| 324 | 20260710 | 19.4213 |
| 325 | 20260713 | 19.3635 |
| 326 | 20260714 | 19.3033 |
| 327 | 20260715 | 19.243 |
| 328 | 20260716 | 19.179 |
| 329 | 20260717 | 19.1363 |
| 330 | 20260720 | 19.1068 |
| 331 | 20260721 | 19.0747 |
| 332 | 20260722 | 19.041 |
| 333 | 20260723 | 19.0205 |
| 334 | 20260724 | 19.001 |
| 335 | 20260727 | 18.979 |
| 336 | 20260728 | 18.962 |
| 337 | 20260729 | 18.9837 |
| 338 | 20260730 | 19.0048 |
| 339 | 20260731 | 19.0218 |
| 340 | 20260803 | 19.0293 |
| 341 | 20260804 | 19.0457 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 11.5319 |
| 2 | 20250612 | 11.5256 |
| 3 | 20250613 | 11.5182 |
| 4 | 20250616 | 11.5106 |
| 5 | 20250617 | 11.5064 |
| 6 | 20250618 | 11.5041 |
| 7 | 20250619 | 11.4996 |
| 8 | 20250620 | 11.4965 |
| 9 | 20250623 | 11.4939 |
| 10 | 20250624 | 11.4939 |
| 11 | 20250625 | 11.4952 |
| 12 | 20250626 | 11.4942 |
| 13 | 20250627 | 11.4953 |
| 14 | 20250630 | 11.4968 |
| 15 | 20250701 | 11.4967 |
| 16 | 20250702 | 11.5027 |
| 17 | 20250703 | 11.5111 |
| 18 | 20250704 | 11.5203 |
| 19 | 20250707 | 11.5294 |
| 20 | 20250708 | 11.5376 |
| 21 | 20250709 | 11.5483 |
| 22 | 20250710 | 11.5611 |
| 23 | 20250711 | 11.5749 |
| 24 | 20250714 | 11.5896 |
| 25 | 20250715 | 11.6065 |
| 26 | 20250716 | 11.6227 |
| 27 | 20250717 | 11.6382 |
| 28 | 20250718 | 11.6521 |
| 29 | 20250721 | 11.6768 |
| 30 | 20250722 | 11.7123 |
| 31 | 20250723 | 11.7621 |
| 32 | 20250724 | 11.8188 |
| 33 | 20250725 | 11.8595 |
| 34 | 20250728 | 11.8957 |
| 35 | 20250729 | 11.9349 |
| 36 | 20250730 | 11.9713 |
| 37 | 20250731 | 12.0038 |
| 38 | 20250801 | 12.0341 |
| 39 | 20250804 | 12.0627 |
| 40 | 20250805 | 12.0917 |
| 41 | 20250806 | 12.1225 |
| 42 | 20250807 | 12.1533 |
| 43 | 20250808 | 12.1918 |
| 44 | 20250811 | 12.2283 |
| 45 | 20250812 | 12.2634 |
| 46 | 20250813 | 12.2992 |
| 47 | 20250814 | 12.331 |
| 48 | 20250815 | 12.3643 |
| 49 | 20250818 | 12.3984 |
| 50 | 20250819 | 12.4338 |
| 51 | 20250820 | 12.4678 |
| 52 | 20250821 | 12.5011 |
| 53 | 20250822 | 12.5355 |
| 54 | 20250825 | 12.5717 |
| 55 | 20250826 | 12.6083 |
| 56 | 20250827 | 12.6405 |
| 57 | 20250828 | 12.6734 |
| 58 | 20250829 | 12.7043 |
| 59 | 20250901 | 12.7381 |
| 60 | 20250902 | 12.7648 |
| 61 | 20250903 | 12.7953 |
| 62 | 20250904 | 12.8235 |
| 63 | 20250905 | 12.8513 |
| 64 | 20250908 | 12.8818 |
| 65 | 20250909 | 12.9127 |
| 66 | 20250910 | 12.945 |
| 67 | 20250911 | 12.9833 |
| 68 | 20250912 | 13.0262 |
| 69 | 20250915 | 13.0731 |
| 70 | 20250916 | 13.1173 |
| 71 | 20250917 | 13.1611 |
| 72 | 20250918 | 13.202 |
| 73 | 20250919 | 13.2436 |
| 74 | 20250922 | 13.2837 |
| 75 | 20250923 | 13.3206 |
| 76 | 20250924 | 13.3596 |
| 77 | 20250925 | 13.3914 |
| 78 | 20250926 | 13.4323 |
| 79 | 20250929 | 13.4731 |
| 80 | 20250930 | 13.514 |
| 81 | 20251009 | 13.5531 |
| 82 | 20251010 | 13.6087 |
| 83 | 20251013 | 13.6664 |
| 84 | 20251014 | 13.7222 |
| 85 | 20251015 | 13.7889 |
| 86 | 20251016 | 13.8495 |
| 87 | 20251017 | 13.9099 |
| 88 | 20251020 | 13.9739 |
| 89 | 20251021 | 14.036 |
| 90 | 20251022 | 14.1009 |
| 91 | 20251023 | 14.1659 |
| 92 | 20251024 | 14.2344 |
| 93 | 20251027 | 14.3173 |
| 94 | 20251028 | 14.3972 |
| 95 | 20251029 | 14.4823 |
| 96 | 20251030 | 14.563 |
| 97 | 20251031 | 14.6453 |
| 98 | 20251103 | 14.7337 |
| 99 | 20251104 | 14.819 |
| 100 | 20251105 | 14.9121 |
| 101 | 20251106 | 15.0017 |
| 102 | 20251107 | 15.104 |
| 103 | 20251110 | 15.2081 |
| 104 | 20251111 | 15.3098 |
| 105 | 20251112 | 15.3987 |
| 106 | 20251113 | 15.4881 |
| 107 | 20251114 | 15.5772 |
| 108 | 20251117 | 15.6639 |
| 109 | 20251118 | 15.7516 |
| 110 | 20251119 | 15.8357 |
| 111 | 20251120 | 15.9224 |
| 112 | 20251121 | 16.0042 |
| 113 | 20251124 | 16.091 |
| 114 | 20251125 | 16.1769 |
| 115 | 20251126 | 16.272 |
| 116 | 20251127 | 16.3603 |
| 117 | 20251128 | 16.4482 |
| 118 | 20251201 | 16.5351 |
| 119 | 20251202 | 16.6195 |
| 120 | 20251203 | 16.7056 |
| 121 | 20251204 | 16.7952 |
| 122 | 20251205 | 16.8893 |
| 123 | 20251208 | 16.9852 |
| 124 | 20251209 | 17.0793 |
| 125 | 20251210 | 17.1804 |
| 126 | 20251211 | 17.2826 |
| 127 | 20251212 | 17.3879 |
| 128 | 20251215 | 17.4937 |
| 129 | 20251216 | 17.5976 |
| 130 | 20251217 | 17.701 |
| 131 | 20251218 | 17.8047 |
| 132 | 20251219 | 17.9059 |
| 133 | 20251222 | 18.0033 |
| 134 | 20251223 | 18.1069 |
| 135 | 20251224 | 18.2123 |
| 136 | 20251225 | 18.3143 |
| 137 | 20251226 | 18.4154 |
| 138 | 20251229 | 18.5152 |
| 139 | 20251230 | 18.6157 |
| 140 | 20251231 | 18.7175 |
| 141 | 20260105 | 18.8234 |
| 142 | 20260106 | 18.9213 |
| 143 | 20260107 | 19.0237 |
| 144 | 20260108 | 19.1228 |
| 145 | 20260109 | 19.2201 |
| 146 | 20260112 | 19.308 |
| 147 | 20260113 | 19.3975 |
| 148 | 20260114 | 19.4883 |
| 149 | 20260115 | 19.5702 |
| 150 | 20260116 | 19.6417 |
| 151 | 20260119 | 19.7047 |
| 152 | 20260120 | 19.7643 |
| 153 | 20260121 | 19.8407 |
| 154 | 20260122 | 19.9261 |
| 155 | 20260123 | 20.0084 |
| 156 | 20260126 | 20.0968 |
| 157 | 20260127 | 20.1855 |
| 158 | 20260128 | 20.2772 |
| 159 | 20260129 | 20.3657 |
| 160 | 20260130 | 20.4495 |
| 161 | 20260202 | 20.5158 |
| 162 | 20260203 | 20.5874 |
| 163 | 20260204 | 20.6572 |
| 164 | 20260205 | 20.7269 |
| 165 | 20260206 | 20.7949 |
| 166 | 20260209 | 20.8625 |
| 167 | 20260210 | 20.9306 |
| 168 | 20260211 | 21.0006 |
| 169 | 20260212 | 21.0681 |
| 170 | 20260213 | 21.1314 |
| 171 | 20260224 | 21.1928 |
| 172 | 20260225 | 21.263 |
| 173 | 20260226 | 21.3323 |
| 174 | 20260227 | 21.3961 |
| 175 | 20260302 | 21.4643 |
| 176 | 20260303 | 21.5336 |
| 177 | 20260304 | 21.5971 |
| 178 | 20260305 | 21.6604 |
| 179 | 20260306 | 21.7222 |
| 180 | 20260309 | 21.7841 |
| 181 | 20260310 | 21.8476 |
| 182 | 20260311 | 21.9114 |
| 183 | 20260312 | 21.972 |
| 184 | 20260313 | 22.0294 |
| 185 | 20260316 | 22.0743 |
| 186 | 20260317 | 22.1194 |
| 187 | 20260318 | 22.1593 |
| 188 | 20260319 | 22.1865 |
| 189 | 20260320 | 22.2067 |
| 190 | 20260323 | 22.2234 |
| 191 | 20260324 | 22.244 |
| 192 | 20260325 | 22.2677 |
| 193 | 20260326 | 22.2864 |
| 194 | 20260327 | 22.3073 |
| 195 | 20260330 | 22.3367 |
| 196 | 20260331 | 22.367 |
| 197 | 20260401 | 22.4137 |
| 198 | 20260402 | 22.4587 |
| 199 | 20260403 | 22.5008 |
| 200 | 20260407 | 22.5442 |
| 201 | 20260408 | 22.5903 |
| 202 | 20260409 | 22.6218 |
| 203 | 20260410 | 22.6497 |
| 204 | 20260413 | 22.6785 |
| 205 | 20260414 | 22.6921 |
| 206 | 20260415 | 22.7139 |
| 207 | 20260416 | 22.741 |
| 208 | 20260417 | 22.7652 |
| 209 | 20260420 | 22.7878 |
| 210 | 20260421 | 22.8107 |
| 211 | 20260422 | 22.8343 |
| 212 | 20260423 | 22.8567 |
| 213 | 20260424 | 22.8662 |
| 214 | 20260427 | 22.8758 |
| 215 | 20260428 | 22.8838 |
| 216 | 20260429 | 22.8963 |
| 217 | 20260430 | 22.8985 |
| 218 | 20260506 | 22.8936 |
| 219 | 20260507 | 22.8927 |
| 220 | 20260508 | 22.8788 |
| 221 | 20260511 | 22.8642 |
| 222 | 20260512 | 22.8428 |
| 223 | 20260513 | 22.8169 |
| 224 | 20260514 | 22.7888 |
| 225 | 20260515 | 22.7685 |
| 226 | 20260518 | 22.7408 |
| 227 | 20260519 | 22.7101 |
| 228 | 20260520 | 22.6832 |
| 229 | 20260521 | 22.6538 |
| 230 | 20260522 | 22.6281 |
| 231 | 20260525 | 22.5992 |
| 232 | 20260526 | 22.5822 |
| 233 | 20260527 | 22.5574 |
| 234 | 20260528 | 22.5295 |
| 235 | 20260529 | 22.4952 |
| 236 | 20260601 | 22.4678 |
| 237 | 20260602 | 22.4414 |
| 238 | 20260603 | 22.4152 |
| 239 | 20260604 | 22.3913 |
| 240 | 20260605 | 22.3729 |
| 241 | 20260608 | 22.3399 |
| 242 | 20260609 | 22.3033 |
| 243 | 20260610 | 22.2665 |
| 244 | 20260611 | 22.235 |
| 245 | 20260612 | 22.1979 |
| 246 | 20260615 | 22.1628 |
| 247 | 20260616 | 22.1253 |
| 248 | 20260617 | 22.0864 |
| 249 | 20260618 | 22.0464 |
| 250 | 20260622 | 22.0074 |
| 251 | 20260623 | 21.9548 |
| 252 | 20260624 | 21.9053 |
| 253 | 20260625 | 21.857 |
| 254 | 20260626 | 21.8008 |
| 255 | 20260629 | 21.7424 |
| 256 | 20260630 | 21.6712 |
| 257 | 20260701 | 21.6088 |
| 258 | 20260702 | 21.5466 |
| 259 | 20260703 | 21.4956 |
| 260 | 20260706 | 21.4424 |
| 261 | 20260707 | 21.3819 |
| 262 | 20260708 | 21.3235 |
| 263 | 20260709 | 21.2584 |
| 264 | 20260710 | 21.1986 |
| 265 | 20260713 | 21.1529 |
| 266 | 20260714 | 21.1167 |
| 267 | 20260715 | 21.0829 |
| 268 | 20260716 | 21.0455 |
| 269 | 20260717 | 21.0144 |
| 270 | 20260720 | 20.9904 |
| 271 | 20260721 | 20.9584 |
| 272 | 20260722 | 20.9241 |
| 273 | 20260723 | 20.8957 |
| 274 | 20260724 | 20.8587 |
| 275 | 20260727 | 20.8167 |
| 276 | 20260728 | 20.7782 |
| 277 | 20260729 | 20.7542 |
| 278 | 20260730 | 20.7267 |
| 279 | 20260731 | 20.7014 |
| 280 | 20260803 | 20.6715 |
| 281 | 20260804 | 20.6603 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 14.5247 |
| 2 | 20251219 | 14.5706 |
| 3 | 20251222 | 14.6152 |
| 4 | 20251223 | 14.6622 |
| 5 | 20251224 | 14.7112 |
| 6 | 20251225 | 14.7624 |
| 7 | 20251226 | 14.8135 |
| 8 | 20251229 | 14.8638 |
| 9 | 20251230 | 14.9157 |
| 10 | 20251231 | 14.9683 |
| 11 | 20260105 | 15.0239 |
| 12 | 20260106 | 15.0751 |
| 13 | 20260107 | 15.1289 |
| 14 | 20260108 | 15.182 |
| 15 | 20260109 | 15.2345 |
| 16 | 20260112 | 15.2831 |
| 17 | 20260113 | 15.3322 |
| 18 | 20260114 | 15.3826 |
| 19 | 20260115 | 15.4331 |
| 20 | 20260116 | 15.484 |
| 21 | 20260119 | 15.5378 |
| 22 | 20260120 | 15.5936 |
| 23 | 20260121 | 15.6508 |
| 24 | 20260122 | 15.7104 |
| 25 | 20260123 | 15.7713 |
| 26 | 20260126 | 15.8317 |
| 27 | 20260127 | 15.8905 |
| 28 | 20260128 | 15.9501 |
| 29 | 20260129 | 16.0078 |
| 30 | 20260130 | 16.0628 |
| 31 | 20260202 | 16.1104 |
| 32 | 20260203 | 16.1606 |
| 33 | 20260204 | 16.213 |
| 34 | 20260205 | 16.2638 |
| 35 | 20260206 | 16.3114 |
| 36 | 20260209 | 16.3602 |
| 37 | 20260210 | 16.4076 |
| 38 | 20260211 | 16.4558 |
| 39 | 20260212 | 16.5028 |
| 40 | 20260213 | 16.5479 |
| 41 | 20260224 | 16.5928 |
| 42 | 20260225 | 16.6417 |
| 43 | 20260226 | 16.6908 |
| 44 | 20260227 | 16.7391 |
| 45 | 20260302 | 16.7907 |
| 46 | 20260303 | 16.8417 |
| 47 | 20260304 | 16.89 |
| 48 | 20260305 | 16.938 |
| 49 | 20260306 | 16.9873 |
| 50 | 20260309 | 17.0345 |
| 51 | 20260310 | 17.082 |
| 52 | 20260311 | 17.1296 |
| 53 | 20260312 | 17.1763 |
| 54 | 20260313 | 17.2229 |
| 55 | 20260316 | 17.2635 |
| 56 | 20260317 | 17.3032 |
| 57 | 20260318 | 17.3432 |
| 58 | 20260319 | 17.379 |
| 59 | 20260320 | 17.413 |
| 60 | 20260323 | 17.4427 |
| 61 | 20260324 | 17.4752 |
| 62 | 20260325 | 17.5088 |
| 63 | 20260326 | 17.5398 |
| 64 | 20260327 | 17.5718 |
| 65 | 20260330 | 17.6065 |
| 66 | 20260331 | 17.6426 |
| 67 | 20260401 | 17.6851 |
| 68 | 20260402 | 17.7277 |
| 69 | 20260403 | 17.7706 |
| 70 | 20260407 | 17.8153 |
| 71 | 20260408 | 17.8609 |
| 72 | 20260409 | 17.9048 |
| 73 | 20260410 | 17.9466 |
| 74 | 20260413 | 17.9867 |
| 75 | 20260414 | 18.0245 |
| 76 | 20260415 | 18.0642 |
| 77 | 20260416 | 18.1034 |
| 78 | 20260417 | 18.145 |
| 79 | 20260420 | 18.1836 |
| 80 | 20260421 | 18.2226 |
| 81 | 20260422 | 18.2601 |
| 82 | 20260423 | 18.2993 |
| 83 | 20260424 | 18.34 |
| 84 | 20260427 | 18.3785 |
| 85 | 20260428 | 18.4163 |
| 86 | 20260429 | 18.4548 |
| 87 | 20260430 | 18.4903 |
| 88 | 20260506 | 18.5262 |
| 89 | 20260507 | 18.5619 |
| 90 | 20260508 | 18.596 |
| 91 | 20260511 | 18.6303 |
| 92 | 20260512 | 18.6674 |
| 93 | 20260513 | 18.7039 |
| 94 | 20260514 | 18.7384 |
| 95 | 20260515 | 18.7736 |
| 96 | 20260518 | 18.8049 |
| 97 | 20260519 | 18.8353 |
| 98 | 20260520 | 18.8656 |
| 99 | 20260521 | 18.8946 |
| 100 | 20260522 | 18.9234 |
| 101 | 20260525 | 18.9508 |
| 102 | 20260526 | 18.9811 |
| 103 | 20260527 | 19.01 |
| 104 | 20260528 | 19.0375 |
| 105 | 20260529 | 19.065 |
| 106 | 20260601 | 19.0932 |
| 107 | 20260602 | 19.1211 |
| 108 | 20260603 | 19.1501 |
| 109 | 20260604 | 19.1794 |
| 110 | 20260605 | 19.2117 |
| 111 | 20260608 | 19.2391 |
| 112 | 20260609 | 19.2664 |
| 113 | 20260610 | 19.2938 |
| 114 | 20260611 | 19.3226 |
| 115 | 20260612 | 19.3534 |
| 116 | 20260615 | 19.3844 |
| 117 | 20260616 | 19.4154 |
| 118 | 20260617 | 19.4452 |
| 119 | 20260618 | 19.4738 |
| 120 | 20260622 | 19.5039 |
| 121 | 20260623 | 19.5277 |
| 122 | 20260624 | 19.5529 |
| 123 | 20260625 | 19.5778 |
| 124 | 20260626 | 19.6016 |
| 125 | 20260629 | 19.6245 |
| 126 | 20260630 | 19.6426 |
| 127 | 20260701 | 19.6659 |
| 128 | 20260702 | 19.6879 |
| 129 | 20260703 | 19.7165 |
| 130 | 20260706 | 19.7436 |
| 131 | 20260707 | 19.7696 |
| 132 | 20260708 | 19.7932 |
| 133 | 20260709 | 19.8152 |
| 134 | 20260710 | 19.8389 |
| 135 | 20260713 | 19.8695 |
| 136 | 20260714 | 19.8978 |
| 137 | 20260715 | 19.9267 |
| 138 | 20260716 | 19.9547 |
| 139 | 20260717 | 19.9859 |
| 140 | 20260720 | 20.0214 |
| 141 | 20260721 | 20.0546 |
| 142 | 20260722 | 20.0878 |
| 143 | 20260723 | 20.1247 |
| 144 | 20260724 | 20.1596 |
| 145 | 20260727 | 20.1922 |
| 146 | 20260728 | 20.2263 |
| 147 | 20260729 | 20.2662 |
| 148 | 20260730 | 20.3059 |
| 149 | 20260731 | 20.3396 |
| 150 | 20260803 | 20.3632 |
| 151 | 20260804 | 20.3815 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 0.1851 | 0.424 | -0.4778 |
| 2 | 20260204 | 0.1368 | 0.3665 | -0.4595 |
| 3 | 20260205 | 0.0711 | 0.3075 | -0.4727 |
| 4 | 20260206 | -0.0267 | 0.2406 | -0.5346 |
| 5 | 20260209 | -0.107 | 0.1711 | -0.5561 |
| 6 | 20260210 | -0.1981 | 0.0973 | -0.5908 |
| 7 | 20260211 | -0.2346 | 0.0309 | -0.531 |
| 8 | 20260212 | -0.2741 | -0.0301 | -0.488 |
| 9 | 20260213 | -0.341 | -0.0923 | -0.4974 |
| 10 | 20260224 | -0.4015 | -0.1541 | -0.4947 |
| 11 | 20260225 | -0.3621 | -0.1957 | -0.3328 |
| 12 | 20260226 | -0.3288 | -0.2223 | -0.2129 |
| 13 | 20260227 | -0.3228 | -0.2424 | -0.1608 |
| 14 | 20260302 | -0.2626 | -0.2465 | -0.0323 |
| 15 | 20260303 | -0.2324 | -0.2437 | 0.0225 |
| 16 | 20260304 | -0.2556 | -0.246 | -0.019 |
| 17 | 20260305 | -0.2772 | -0.2523 | -0.0498 |
| 18 | 20260306 | -0.2622 | -0.2542 | -0.0159 |
| 19 | 20260309 | -0.3001 | -0.2634 | -0.0734 |
| 20 | 20260310 | -0.3001 | -0.2708 | -0.0587 |
| 21 | 20260311 | -0.2911 | -0.2748 | -0.0326 |
| 22 | 20260312 | -0.3031 | -0.2805 | -0.0452 |
| 23 | 20260313 | -0.2978 | -0.2839 | -0.0277 |
| 24 | 20260316 | -0.4068 | -0.3085 | -0.1965 |
| 25 | 20260317 | -0.4907 | -0.3449 | -0.2915 |
| 26 | 20260318 | -0.5469 | -0.3853 | -0.3231 |
| 27 | 20260319 | -0.6532 | -0.4389 | -0.4286 |
| 28 | 20260320 | -0.7515 | -0.5014 | -0.5001 |
| 29 | 20260323 | -0.8893 | -0.579 | -0.6206 |
| 30 | 20260324 | -0.956 | -0.6544 | -0.6032 |
| 31 | 20260325 | -0.9535 | -0.7142 | -0.4786 |
| 32 | 20260326 | -0.9782 | -0.767 | -0.4223 |
| 33 | 20260327 | -0.9521 | -0.804 | -0.2961 |
| 34 | 20260330 | -0.8665 | -0.8165 | -0.1 |
| 35 | 20260331 | -0.78 | -0.8092 | 0.0584 |
| 36 | 20260401 | -0.5789 | -0.7632 | 0.3685 |
| 37 | 20260402 | -0.4036 | -0.6912 | 0.5753 |
| 38 | 20260403 | -0.2513 | -0.6033 | 0.7039 |
| 39 | 20260407 | -0.1028 | -0.5032 | 0.8008 |
| 40 | 20260408 | 0.0323 | -0.3961 | 0.8568 |
| 41 | 20260409 | 0.1442 | -0.288 | 0.8644 |
| 42 | 20260410 | 0.1927 | -0.1919 | 0.7691 |
| 43 | 20260413 | 0.2213 | -0.1092 | 0.6611 |
| 44 | 20260414 | 0.1989 | -0.0476 | 0.4931 |
| 45 | 20260415 | 0.1975 | 0.0014 | 0.3921 |
| 46 | 20260416 | 0.2212 | 0.0454 | 0.3517 |
| 47 | 20260417 | 0.2269 | 0.0817 | 0.2905 |
| 48 | 20260420 | 0.2065 | 0.1066 | 0.1997 |
| 49 | 20260421 | 0.208 | 0.1269 | 0.1622 |
| 50 | 20260422 | 0.1877 | 0.1391 | 0.0973 |
| 51 | 20260423 | 0.1905 | 0.1494 | 0.0822 |
| 52 | 20260424 | 0.1984 | 0.1592 | 0.0784 |
| 53 | 20260427 | 0.1608 | 0.1595 | 0.0027 |
| 54 | 20260428 | 0.1137 | 0.1503 | -0.0734 |
| 55 | 20260429 | 0.0873 | 0.1377 | -0.1008 |
| 56 | 20260430 | -0.0156 | 0.1071 | -0.2454 |
| 57 | 20260506 | -0.1041 | 0.0648 | -0.3379 |
| 58 | 20260507 | -0.1658 | 0.0187 | -0.3691 |
| 59 | 20260508 | -0.2546 | -0.036 | -0.4373 |
| 60 | 20260511 | -0.3428 | -0.0973 | -0.4909 |
| 61 | 20260512 | -0.3529 | -0.1485 | -0.409 |
| 62 | 20260513 | -0.3776 | -0.1943 | -0.3666 |
| 63 | 20260514 | -0.4445 | -0.2443 | -0.4003 |
| 64 | 20260515 | -0.5293 | -0.3013 | -0.456 |
| 65 | 20260518 | -0.6543 | -0.3719 | -0.5648 |
| 66 | 20260519 | -0.7632 | -0.4502 | -0.626 |
| 67 | 20260520 | -0.8398 | -0.5281 | -0.6234 |
| 68 | 20260521 | -0.9165 | -0.6058 | -0.6215 |
| 69 | 20260522 | -0.9662 | -0.6779 | -0.5767 |
| 70 | 20260525 | -1.0005 | -0.7424 | -0.5163 |
| 71 | 20260526 | -0.9602 | -0.786 | -0.3484 |
| 72 | 20260527 | -0.9407 | -0.8169 | -0.2476 |
| 73 | 20260528 | -0.9507 | -0.8437 | -0.214 |
| 74 | 20260529 | -0.9373 | -0.8624 | -0.1498 |
| 75 | 20260601 | -0.8993 | -0.8698 | -0.0591 |
| 76 | 20260602 | -0.8538 | -0.8666 | 0.0256 |
| 77 | 20260603 | -0.7988 | -0.853 | 0.1085 |
| 78 | 20260604 | -0.7538 | -0.8332 | 0.1588 |
| 79 | 20260605 | -0.6493 | -0.7964 | 0.2942 |
| 80 | 20260608 | -0.6606 | -0.7692 | 0.2174 |
| 81 | 20260609 | -0.673 | -0.75 | 0.154 |
| 82 | 20260610 | -0.6719 | -0.7344 | 0.1249 |
| 83 | 20260611 | -0.6299 | -0.7135 | 0.1672 |
| 84 | 20260612 | -0.569 | -0.6846 | 0.2311 |
| 85 | 20260615 | -0.4918 | -0.646 | 0.3085 |
| 86 | 20260616 | -0.4296 | -0.6027 | 0.3463 |
| 87 | 20260617 | -0.3808 | -0.5583 | 0.3551 |
| 88 | 20260618 | -0.3693 | -0.5205 | 0.3025 |
| 89 | 20260622 | -0.3322 | -0.4829 | 0.3014 |
| 90 | 20260623 | -0.4205 | -0.4704 | 0.0997 |
| 91 | 20260624 | -0.4762 | -0.4716 | -0.0093 |
| 92 | 20260625 | -0.5312 | -0.4835 | -0.0954 |
| 93 | 20260626 | -0.5929 | -0.5054 | -0.175 |
| 94 | 20260629 | -0.6433 | -0.5329 | -0.2206 |
| 95 | 20260630 | -0.7767 | -0.5817 | -0.39 |
| 96 | 20260701 | -0.7815 | -0.6217 | -0.3196 |
| 97 | 20260702 | -0.7986 | -0.6571 | -0.2832 |
| 98 | 20260703 | -0.6714 | -0.6599 | -0.0229 |
| 99 | 20260706 | -0.5768 | -0.6433 | 0.1331 |
| 100 | 20260707 | -0.512 | -0.617 | 0.21 |
| 101 | 20260708 | -0.4985 | -0.5933 | 0.1896 |
| 102 | 20260709 | -0.507 | -0.5761 | 0.1381 |
| 103 | 20260710 | -0.484 | -0.5576 | 0.1474 |
| 104 | 20260713 | -0.3256 | -0.5112 | 0.3713 |
| 105 | 20260714 | -0.1906 | -0.4471 | 0.5131 |
| 106 | 20260715 | -0.0563 | -0.3689 | 0.6253 |
| 107 | 20260716 | 0.0216 | -0.2908 | 0.6249 |
| 108 | 20260717 | 0.1622 | -0.2002 | 0.7248 |
| 109 | 20260720 | 0.3534 | -0.0895 | 0.8858 |
| 110 | 20260721 | 0.4673 | 0.0219 | 0.8909 |
| 111 | 20260722 | 0.5648 | 0.1304 | 0.8687 |
| 112 | 20260723 | 0.7057 | 0.2455 | 0.9204 |
| 113 | 20260724 | 0.7714 | 0.3507 | 0.8414 |
| 114 | 20260727 | 0.7861 | 0.4378 | 0.6967 |
| 115 | 20260728 | 0.8246 | 0.5151 | 0.619 |
| 116 | 20260729 | 0.9491 | 0.6019 | 0.6943 |
| 117 | 20260730 | 1.0254 | 0.6866 | 0.6776 |
| 118 | 20260731 | 1.06 | 0.7613 | 0.5973 |
| 119 | 20260803 | 0.9872 | 0.8065 | 0.3615 |
| 120 | 20260804 | 0.9397 | 0.8331 | 0.2132 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 38.52 | 56.09 | 3.37 |
| 2 | 20260204 | 39.67 | 50.61 | 17.77 |
| 3 | 20260205 | 37.43 | 46.22 | 19.86 |
| 4 | 20260206 | 31.02 | 41.15 | 10.74 |
| 5 | 20260209 | 26.36 | 36.22 | 6.64 |
| 6 | 20260210 | 19.92 | 30.79 | -1.8 |
| 7 | 20260211 | 20.15 | 27.24 | 5.95 |
| 8 | 20260212 | 21.25 | 25.25 | 13.27 |
| 9 | 20260213 | 16.28 | 22.26 | 4.33 |
| 10 | 20260224 | 12.1 | 18.87 | -1.45 |
| 11 | 20260225 | 25.27 | 21.0 | 33.81 |
| 12 | 20260226 | 39.0 | 27.0 | 63.0 |
| 13 | 20260227 | 42.06 | 32.02 | 62.13 |
| 14 | 20260302 | 55.95 | 40.0 | 87.84 |
| 15 | 20260303 | 60.09 | 46.7 | 86.89 |
| 16 | 20260304 | 50.98 | 48.13 | 56.7 |
| 17 | 20260305 | 43.38 | 46.54 | 37.04 |
| 18 | 20260306 | 45.2 | 46.09 | 43.41 |
| 19 | 20260309 | 33.6 | 41.93 | 16.94 |
| 20 | 20260310 | 32.23 | 38.7 | 19.29 |
| 21 | 20260311 | 32.66 | 36.68 | 24.61 |
| 22 | 20260312 | 27.55 | 33.64 | 15.38 |
| 23 | 20260313 | 26.85 | 31.38 | 17.79 |
| 24 | 20260316 | 20.3 | 27.68 | 5.52 |
| 25 | 20260317 | 15.85 | 23.74 | 0.07 |
| 26 | 20260318 | 14.99 | 20.82 | 3.33 |
| 27 | 20260319 | 11.43 | 17.69 | -1.11 |
| 28 | 20260320 | 7.93 | 14.44 | -5.09 |
| 29 | 20260323 | 6.4 | 11.76 | -4.32 |
| 30 | 20260324 | 8.48 | 10.67 | 4.12 |
| 31 | 20260325 | 14.25 | 11.86 | 19.02 |
| 32 | 20260326 | 15.02 | 12.91 | 19.24 |
| 33 | 20260327 | 22.95 | 16.26 | 36.33 |
| 34 | 20260330 | 38.8 | 23.77 | 68.85 |
| 35 | 20260331 | 54.53 | 34.02 | 95.53 |
| 36 | 20260401 | 64.97 | 44.34 | 106.23 |
| 37 | 20260402 | 73.11 | 53.93 | 111.47 |
| 38 | 20260403 | 78.98 | 62.28 | 112.39 |
| 39 | 20260407 | 82.58 | 69.05 | 109.64 |
| 40 | 20260408 | 86.03 | 74.71 | 108.68 |
| 41 | 20260409 | 88.94 | 79.45 | 107.92 |
| 42 | 20260410 | 86.91 | 81.94 | 96.85 |
| 43 | 20260413 | 82.06 | 81.98 | 82.23 |
| 44 | 20260414 | 64.0 | 75.99 | 40.03 |
| 45 | 20260415 | 53.15 | 68.37 | 22.7 |
| 46 | 20260416 | 51.4 | 62.72 | 28.78 |
| 47 | 20260417 | 47.23 | 57.56 | 26.59 |
| 48 | 20260420 | 37.97 | 51.03 | 11.86 |
| 49 | 20260421 | 37.67 | 46.57 | 19.85 |
| 50 | 20260422 | 31.87 | 41.67 | 12.27 |
| 51 | 20260423 | 37.19 | 40.18 | 31.21 |
| 52 | 20260424 | 48.09 | 42.82 | 58.64 |
| 53 | 20260427 | 33.65 | 39.76 | 21.42 |
| 54 | 20260428 | 27.03 | 35.52 | 10.06 |
| 55 | 20260429 | 26.93 | 32.65 | 15.48 |
| 56 | 20260430 | 25.09 | 30.13 | 15.02 |
| 57 | 20260506 | 22.47 | 27.58 | 12.26 |
| 58 | 20260507 | 21.84 | 25.67 | 14.2 |
| 59 | 20260508 | 16.63 | 22.66 | 4.58 |
| 60 | 20260511 | 12.17 | 19.16 | -1.82 |
| 61 | 20260512 | 17.85 | 18.72 | 16.1 |
| 62 | 20260513 | 19.5 | 18.98 | 20.54 |
| 63 | 20260514 | 13.55 | 17.17 | 6.3 |
| 64 | 20260515 | 10.61 | 14.98 | 1.85 |
| 65 | 20260518 | 9.8 | 13.25 | 2.89 |
| 66 | 20260519 | 7.64 | 11.38 | 0.15 |
| 67 | 20260520 | 9.02 | 10.6 | 5.87 |
| 68 | 20260521 | 6.01 | 9.07 | -0.1 |
| 69 | 20260522 | 6.74 | 8.29 | 3.64 |
| 70 | 20260525 | 7.24 | 7.94 | 5.83 |
| 71 | 20260526 | 15.34 | 10.41 | 25.22 |
| 72 | 20260527 | 19.75 | 13.52 | 32.21 |
| 73 | 20260528 | 17.88 | 14.98 | 23.69 |
| 74 | 20260529 | 22.66 | 17.54 | 32.91 |
| 75 | 20260601 | 31.64 | 22.24 | 50.44 |
| 76 | 20260602 | 39.55 | 28.01 | 62.63 |
| 77 | 20260603 | 46.94 | 34.32 | 72.18 |
| 78 | 20260604 | 49.52 | 39.39 | 69.79 |
| 79 | 20260605 | 59.9 | 46.22 | 87.26 |
| 80 | 20260608 | 45.46 | 45.97 | 44.44 |
| 81 | 20260609 | 35.86 | 42.6 | 22.39 |
| 82 | 20260610 | 30.1 | 38.43 | 13.43 |
| 83 | 20260611 | 32.92 | 36.6 | 25.58 |
| 84 | 20260612 | 38.93 | 37.38 | 42.05 |
| 85 | 20260615 | 47.54 | 40.76 | 61.1 |
| 86 | 20260616 | 52.49 | 44.67 | 68.12 |
| 87 | 20260617 | 54.83 | 48.06 | 68.38 |
| 88 | 20260618 | 52.48 | 49.53 | 58.38 |
| 89 | 20260622 | 56.59 | 51.89 | 66.0 |
| 90 | 20260623 | 38.34 | 47.37 | 20.27 |
| 91 | 20260624 | 29.58 | 41.44 | 5.86 |
| 92 | 20260625 | 21.27 | 34.72 | -5.61 |
| 93 | 20260626 | 15.56 | 28.33 | -9.99 |
| 94 | 20260629 | 13.43 | 23.36 | -6.43 |
| 95 | 20260630 | 11.24 | 19.32 | -4.93 |
| 96 | 20260701 | 21.58 | 20.08 | 24.6 |
| 97 | 20260702 | 27.36 | 22.5 | 37.07 |
| 98 | 20260703 | 45.16 | 30.06 | 75.36 |
| 99 | 20260706 | 57.61 | 39.24 | 94.36 |
| 100 | 20260707 | 64.13 | 47.54 | 97.31 |
| 101 | 20260708 | 63.63 | 52.9 | 85.09 |
| 102 | 20260709 | 60.52 | 55.44 | 70.68 |
| 103 | 20260710 | 61.13 | 57.34 | 68.73 |
| 104 | 20260713 | 74.01 | 62.89 | 96.23 |
| 105 | 20260714 | 82.17 | 69.32 | 107.88 |
| 106 | 20260715 | 83.23 | 73.96 | 101.77 |
| 107 | 20260716 | 80.15 | 76.02 | 88.42 |
| 108 | 20260717 | 84.75 | 78.93 | 96.4 |
| 109 | 20260720 | 84.03 | 80.63 | 90.84 |
| 110 | 20260721 | 81.08 | 80.78 | 81.69 |
| 111 | 20260722 | 80.17 | 80.58 | 79.35 |
| 112 | 20260723 | 84.63 | 81.93 | 90.03 |
| 113 | 20260724 | 82.98 | 82.28 | 84.37 |
| 114 | 20260727 | 77.74 | 80.76 | 71.69 |
| 115 | 20260728 | 78.16 | 79.9 | 74.7 |
| 116 | 20260729 | 83.9 | 81.23 | 89.24 |
| 117 | 20260730 | 85.12 | 82.53 | 90.31 |
| 118 | 20260731 | 83.21 | 82.76 | 84.12 |
| 119 | 20260803 | 67.07 | 77.53 | 46.16 |
| 120 | 20260804 | 58.52 | 71.19 | 33.17 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 61.5 |
| `rating` | 中性 |
| `composite_direction` | 0.23 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

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

###### support_resistance

| 字段 | 值 |
| --- | --- |
| `value` | -0.35 |
| `label` | 偏空 |
| `reason` | 现价接近压力区，短线风险收益比下降 |

###### 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` | 600801 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 100 |
| `bias` | bullish_confirm |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 结构偏强，仍需量价确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约59.44%，长周期风险中 |
| `updated_at` | 2026-08-04T18:10:50 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 69.8 | daily | 20260701 | 375 | 69.8 | 距今约34天，80日区间21.14%位置，量比2.42x |
| 2 | 三白兵 | candlestick | bullish | 60.8 | daily | 20260729 | 395 | 60.8 | 距今约6天，80日区间87.73%位置，量比1.09x |
| 3 | 三内升 | candlestick | bullish | 60.3 | daily | 20260706 | 378 | 60.3 | 距今约29天，80日区间34.89%位置，量比2.32x |
| 4 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260713 | 383 | 59.9 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 5 | 锤子线 | candlestick | bullish | 59.1 | daily | 20260804 | 399 | 59.1 | 距今约0天，80日区间74.86%位置，量比0.8x |
| 6 | 看涨吞没 | candlestick | bullish | 56.8 | daily | 20260728 | 394 | 56.8 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 7 | 早晨十字星 | candlestick | bullish | 56.8 | daily | 20260728 | 394 | 56.8 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 8 | 三白兵 | candlestick | bullish | 56.8 | daily | 20260720 | 388 | 56.8 | 距今约15天，80日区间69.55%位置，量比1.61x |
| 9 | 看涨吞没 | candlestick | bullish | 56.8 | daily | 20260717 | 387 | 56.8 | 距今约18天，80日区间57.73%位置，量比1.32x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约34天，80日区间21.14%位置，量比2.42x

###### 第 2 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6天，80日区间87.73%位置，量比1.09x

###### 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29天，80日区间34.89%位置，量比2.32x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 17.29-17.60，尚未完全回补
- 2. 距今约22天，80日区间45.57%位置，量比2.19x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间74.86%位置，量比0.8x

###### 第 6 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7天，80日区间72.95%位置，量比0.51x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约7天，80日区间72.95%位置，量比0.51x

###### 第 8 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15天，80日区间69.55%位置，量比1.61x

###### 第 9 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18天，80日区间57.73%位置，量比1.32x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 看涨吞没 | candlestick | bullish | 69.8 | daily | 20260701 | 375 | 69.8 | 距今约34天，80日区间21.14%位置，量比2.42x |
| 2 | 三白兵 | candlestick | bullish | 60.8 | daily | 20260729 | 395 | 60.8 | 距今约6天，80日区间87.73%位置，量比1.09x |
| 3 | 三内升 | candlestick | bullish | 60.3 | daily | 20260706 | 378 | 60.3 | 距今约29天，80日区间34.89%位置，量比2.32x |
| 4 | 向上跳空缺口 | gap | bullish | 59.9 | daily | 20260713 | 383 | 59.9 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 5 | 锤子线 | candlestick | bullish | 59.1 | daily | 20260804 | 399 | 59.1 | 距今约0天，80日区间74.86%位置，量比0.8x |
| 6 | 看涨吞没 | candlestick | bullish | 56.8 | daily | 20260728 | 394 | 56.8 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 7 | 早晨十字星 | candlestick | bullish | 56.8 | daily | 20260728 | 394 | 56.8 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 8 | 三白兵 | candlestick | bullish | 56.8 | daily | 20260720 | 388 | 56.8 | 距今约15天，80日区间69.55%位置，量比1.61x |
| 9 | 看涨吞没 | candlestick | bullish | 56.8 | daily | 20260717 | 387 | 56.8 | 距今约18天，80日区间57.73%位置，量比1.32x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约34天，80日区间21.14%位置，量比2.42x

###### 第 2 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6天，80日区间87.73%位置，量比1.09x

###### 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29天，80日区间34.89%位置，量比2.32x

###### 第 4 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 17.29-17.60，尚未完全回补
- 2. 距今约22天，80日区间45.57%位置，量比2.19x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约0天，80日区间74.86%位置，量比0.8x

###### 第 6 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7天，80日区间72.95%位置，量比0.51x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 中间为十字星，三日反转确认度更高
- 2. 距今约7天，80日区间72.95%位置，量比0.51x

###### 第 8 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15天，80日区间69.55%位置，量比1.61x

###### 第 9 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18天，80日区间57.73%位置，量比1.32x

###### analysis_notes

- 数量：7

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行6.0%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 20.9601，距现价 2.33%
- 6. 最近压力 22.2534，距现价 3.7%
- 7. 52周区间位置约 59.44%

###### evidence

- 数量：7

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行6.0%
- 2. 中期多头结构：收盘价、MA20、MA60 呈多头顺序
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 近一年最大回撤较深，反弹持续性需要成交量验证
- 5. 最近支撑 20.9601，距现价 2.33%
- 6. 最近压力 22.2534，距现价 3.7%
- 7. 52周区间位置约 59.44%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 22.7899 |
| `invalid_price` | 20.4236 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 20.9601 |
| `zone_low` | 20.4236 |
| `zone_high` | 21.4966 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 69 |
| `date` | 近120日 |
| `touches` | 26 |
| `volume_ratio` | 1.15 |
| `reaction_pct` | 7.82 |
| `distance_pct` | 2.33 |

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口下沿
- 3. MA120

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口下沿、MA120
- 2. 近126根K线触碰26次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大反弹约7.8%
- 5. 距离现价约2.3%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 22.2534 |
| `zone_low` | 21.7169 |
| `zone_high` | 22.7899 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 72 |
| `date` | 2026-07-30 |
| `touches` | 42 |
| `volume_ratio` | 0.93 |
| `reaction_pct` | 7.97 |
| `distance_pct` | 3.7 |

###### sources

- 数量：4

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约3.7%

###### evidence

- 数量：3

- 1. 最近支撑 20.9601，距现价 2.33%
- 2. 最近压力 22.2534，距现价 3.7%
- 3. 52周区间位置约 59.44%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `near_extreme` | `volume_ratio` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260701 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 69.8 | 69.8 | 21.14 | near_range_low | 2.42 | 34 | 375 | 距今约34天，80日区间21.14%位置，量比2.42x |
| 2 | 20260729 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 60.8 | 60.8 | 87.73 | 缺失 / null | 1.09 | 6 | 395 | 距今约6天，80日区间87.73%位置，量比1.09x |
| 3 | 20260706 | 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 | 60.3 | 60.3 | 34.89 | 缺失 / null | 2.32 | 29 | 378 | 距今约29天，80日区间34.89%位置，量比2.32x |
| 4 | 20260804 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 59.1 | 59.1 | 74.86 | 缺失 / null | 0.8 | 0 | 399 | 距今约0天，80日区间74.86%位置，量比0.8x |
| 5 | 20260728 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 56.8 | 56.8 | 72.95 | 缺失 / null | 0.51 | 7 | 394 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 6 | 20260728 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 56.8 | 56.8 | 72.95 | 缺失 / null | 0.51 | 7 | 394 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 7 | 20260720 | 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 | 69.55 | 缺失 / null | 1.61 | 15 | 388 | 距今约15天，80日区间69.55%位置，量比1.61x |
| 8 | 20260717 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 56.8 | 56.8 | 57.73 | 缺失 / null | 1.32 | 18 | 387 | 距今约18天，80日区间57.73%位置，量比1.32x |
| 9 | 20260713 | 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 | 45.57 | 缺失 / null | 2.19 | 22 | 383 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 10 | 20260727 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 55.8 | 55.8 | 67.84 | 缺失 / null | 0.52 | 8 | 393 | 距今约8天，80日区间67.84%位置，量比0.52x |
| 11 | 20260804 | 看涨孕线 | bullish | 0.58 | 小实体收在前一根大阴线实体内，卖压边际减弱 | candlestick | 55.6 | 55.6 | 74.86 | 缺失 / null | 0.8 | 0 | 399 | 距今约0天，80日区间74.86%位置，量比0.8x |
| 12 | 20260728 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 55.6 | 55.6 | 72.95 | 缺失 / null | 0.51 | 7 | 394 | 距今约7天，80日区间72.95%位置，量比0.51x |
| 13 | 20260713 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 55.6 | 55.6 | 45.57 | 缺失 / null | 2.19 | 22 | 383 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 14 | 20260727 | 黄昏之星 | bearish | 0.7 | 三日结构显示上涨后转弱迹象 | candlestick | 54.6 | 54.6 | 67.84 | 缺失 / null | 0.52 | 8 | 393 | 距今约8天，80日区间67.84%位置，量比0.52x |
| 15 | 20260724 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 54.6 | 54.6 | 71.82 | 缺失 / null | 0.54 | 11 | 392 | 距今约11天，80日区间71.82%位置，量比0.54x |
| 16 | 20260804 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 54.5 | 54.5 | 74.86 | 缺失 / null | 0.8 | 0 | 399 | 距今约0天，80日区间74.86%位置，量比0.8x |
| 17 | 20260724 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.5 | candlestick | 53.5 | 53.5 | 71.82 | 缺失 / null | 0.54 | 11 | 392 | 距今约11天，80日区间71.82%位置，量比0.54x |
| 18 | 20260724 | 平头顶 | bearish | 0.56 | 连续两日高点接近，上方抛压被反复测试 | candlestick | 53.5 | 53.5 | 71.82 | 缺失 / null | 0.54 | 11 | 392 | 距今约11天，80日区间71.82%位置，量比0.54x |
| 19 | 20260713 | 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 | 53.3 | 53.3 | 45.57 | 缺失 / null | 2.19 | 22 | 383 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 20 | 20260729 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 52.6 | 52.6 | 87.73 | 缺失 / null | 1.09 | 6 | 395 | 距今约6天，80日区间87.73%位置，量比1.09x |
| 21 | 20260625 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 51.5 | 51.5 | 1.6 | near_range_low | 0.94 | 40 | 371 | 距今约40天，80日区间1.6%位置，量比0.94x |
| 22 | 20260707 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.4 | candlestick | 50.5 | 50.5 | 32.61 | 缺失 / null | 1.36 | 28 | 379 | 距今约28天，80日区间32.61%位置，量比1.36x |
| 23 | 20260624 | 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 | 49.6 | 49.6 | 4.11 | near_range_low | 0.76 | 41 | 370 | 距今约41天，80日区间4.11%位置，量比0.76x |
| 24 | 20260717 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 48.6 | 48.6 | 57.73 | 缺失 / null | 1.32 | 18 | 387 | 距今约18天，80日区间57.73%位置，量比1.32x |
| 25 | 20260713 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 48.6 | 48.6 | 45.57 | 缺失 / null | 2.19 | 22 | 383 | 距今约22天，80日区间45.57%位置，量比2.19x |
| 26 | 20260629 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 48.5 | 48.5 | 3.63 | near_range_low | 0.89 | 36 | 373 | 距今约36天，80日区间3.63%位置，量比0.89x |
| 27 | 20260624 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.8 | candlestick | 48.5 | 48.5 | 4.11 | near_range_low | 0.76 | 41 | 370 | 距今约41天，80日区间4.11%位置，量比0.76x |
| 28 | 20260626 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 47.8 | 47.8 | 1.53 | near_range_low | 0.83 | 39 | 372 | 距今约39天，80日区间1.53%位置，量比0.83x |
| 29 | 20260727 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 47.6 | 47.6 | 67.84 | 缺失 / null | 0.52 | 8 | 393 | 距今约8天，80日区间67.84%位置，量比0.52x |
| 30 | 20260730 | 纺锤线 | neutral | 0.52 | 实体偏小且上下影线较长，短线分歧扩大 | candlestick | 47.2 | 47.2 | 86.25 | 缺失 / null | 0.64 | 5 | 396 | 距今约5天，80日区间86.25%位置，量比0.64x |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行6.0% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行6.0% |
| 2 | 中期多头结构 | bullish | 0.7 | 收盘价、MA20、MA60 呈多头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：1

| # | `date` | `name` | `signal_type` | `type` | `direction` | `filled` | `gap_low` | `gap_high` | `volume_ratio` | `reason` | `impact_score` | `strength` | `range_position_pct` | `days_ago` | `kline_index` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260713 | 向上跳空缺口 | gap | breakaway_gap | bullish | false | 17.29 | 17.6 | 2.19 | 向上跳空 17.29-17.60，尚未完全回补 | 59.9 | 59.9 | 45.57 | 22 | 383 | 距今约22天，80日区间45.57%位置，量比2.19x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 21.46 |
| `volatility_60d_annualized_pct` | 54.94 |
| `max_drawdown_1y_pct` | -39.84 |
| `ma200` | 21.4947 |
| `ma200_state` | below |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 26.23 |
| `low` | 14.47 |
| `position_pct` | 59.44 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 19.55 |
| `3m` | 1.23 |
| `6m` | -17.08 |
| `12m` | 54.83 |

###### watch_items

- 数量：2

- 1. 近一年最大回撤较深，反弹持续性需要成交量验证
- 2. 价格仍在MA200下方，长周期趋势过滤偏谨慎

###### 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` | 89 |
| `signal` | bullish |
| `trend_stage` | 上升趋势 |
| `headline` | 上升趋势，现价在半年区间约 57.97% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：水泥；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为多头排列，现价相对 MA20 高 6.0%，相对 MA60 高 12.7%，MA20 近阶段上行 6.0%。
- 3. 动量指标上，MACD 为金叉，DIF=0.9397，DEA=0.8331，柱体收缩；KDJ 为中性区，无交叉，K=58.52，D=71.19，J=33.17。
- 4. 最近支撑关注 17.2783 - 18.3513（成交密集区，强度强，距离现价约16.99%）。
- 5. 最近压力关注 21.7169 - 22.7899（成交密集区，强度强，距离现价约3.7%）。
- 6. 半年区间看，价格位于 58.0% 分位，半年高点 26.23（2026-01-26），半年低点 14.88（2026-07-01），位于半年区间中部，方向更依赖量能突破。

###### keywords

- 数量：4

- 1. 多头排列
- 2. MACD金叉
- 3. 零轴上方
- 4. 半年中位

###### reasons

- 数量：5

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 6.0%
- 3. 价格高于 MA60 12.7%
- 4. MACD DIF 位于 DEA 上方
- 5. MACD 位于零轴上方

###### risks

- 数量：1

- 1. MACD 柱体收缩，动能边际减弱

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | price_above_ma20_ma60 |
| `ma20_slope` | 6.03 |
| `ma60_slope` | 0.44 |
| `price_vs_ma20` | 6.02 |
| `price_vs_ma60` | 12.68 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 22.006 |
| `ma10` | 21.581 |
| `ma20` | 20.241 |
| `ma60` | 19.0457 |
| `ma120` | 20.6603 |
| `ma250` | 20.3815 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 4.02 |
| `ma10` | 4.96 |
| `ma20` | 6.03 |
| `ma60` | 0.44 |
| `ma120` | -0.57 |
| `ma250` | 0.77 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | -2.48 |
| `ma10` | -0.56 |
| `ma20` | 6.02 |
| `ma60` | 12.68 |
| `ma120` | 3.87 |
| `ma250` | 5.29 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=0.9397，DEA=0.8331，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | above |
| `histogram_trend` | shrinking |
| `histogram` | 0.2132 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | 0.9397 |
| `dea` | 0.8331 |
| `macd` | 0.2132 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=58.52，D=71.19，J=33.17 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 58.52 |
| `d` | 71.19 |
| `j` | 33.17 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 17.8148 |
| `zone_low` | 17.2783 |
| `zone_high` | 18.3513 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 75 |
| `date` | 2026-07-13 |
| `touches` | 24 |
| `volume_ratio` | 1.19 |
| `reaction_pct` | 17.88 |
| `distance_pct` | 16.99 |

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、成交密集区、向上缺口下沿
- 2. 近126根K线触碰24次
- 3. 触碰区成交量约为均量1.2倍
- 4. 触碰后最大反弹约17.9%
- 5. 距离现价约17.0%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 22.2534 |
| `zone_low` | 21.7169 |
| `zone_high` | 22.7899 |
| `type` | 成交密集区 |
| `strength` | 强 |
| `score` | 72 |
| `date` | 2026-07-30 |
| `touches` | 42 |
| `volume_ratio` | 0.93 |
| `reaction_pct` | 7.97 |
| `distance_pct` | 3.7 |

###### sources

- 数量：4

- 1. 摆动高点
- 2. 跌破低点反压
- 3. 成交密集区
- 4. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、跌破低点反压、成交密集区
- 2. 近126根K线触碰42次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约8.0%
- 5. 距离现价约3.7%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 26.23 |
| `low` | 14.88 |
| `high_date` | 2026-01-26 |
| `low_date` | 2026-07-01 |
| `position_pct` | 57.97 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 6.03% · 距MA60 12.68% | 偏多 | 0.5 |
| 2 | MACD | 金叉，DIF=0.9397，DEA=0.8331，柱体收缩 | 零轴 above · 柱体 shrinking | 偏多 | 0.5 |
| 3 | KDJ | 中性区，无交叉，K=58.52，D=71.19，J=33.17 | 交叉 none · 状态 neutral | 偏多 | 0.5 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 6.0% |
| 3 | positive | 价格高于 MA60 12.7% |
| 4 | positive | MACD DIF 位于 DEA 上方 |
| 5 | risk | MACD 柱体收缩，动能边际减弱 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_score` | 100 |
| `bias` | bullish_confirm |
| `summary` | 结构偏强，仍需量价确认；近期K线出现看涨吞没；最近缺口为向上跳空缺口，尚未完全回补；52周区间位置约59.44%，长周期风险中 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：1

- 1. 水泥

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：1

- 1. 水泥

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0