# 宁波建工(601789) 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：宁波建工(601789)
- 市场/产品：SH / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:14
- 原始资产：601789_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：4.49
- 涨跌幅：+1.35%
- 前收/推断前收：4.43
- 成交量：457906.00
- 成交额：2.05亿
- 5日涨跌幅：+3.46%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：54.0；评级：中性
- 摘要标题：偏多震荡，现价在半年区间约 15.82% 位置
- 摘要分/趋势表达分：74.0
- 形态确认评分：78.0，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 +3.46%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +11.41%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 +15.13%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -26.63%；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）：4.29 距离+4.45% 强度中
- 最近压力（形态确认层）：4.55 距离+1.39% 强度中
- 最近支撑（技术支撑按距离排序）：4.29 距离+4.45% 强度中
- 主要支撑（技术支撑按距离排序）：4.15 距离+7.64% 强度中
- 远端支撑（技术支撑按距离排序）：3.85 距离+14.32% 强度强
- 最近压力（技术压力按距离排序）：4.55 距离+1.39% 强度中
- 主要压力（技术压力按距离排序）：5.10 距离+13.66% 强度中
- 远端压力（技术压力按距离排序）：5.24 距离+16.79% 强度中
- 摘要关注支撑：3.85 距离+14.32% 强度强
- 摘要关注压力：5.24 距离+16.79% 强度中
- 读取说明：按距离排序的支撑/压力偏交易位置；摘要关注支撑/压力可包含成交密集区或中期层级，二者口径不同。

## 7. 均线与指标

- 均线最新值：MA5=4.39；MA10=4.30；MA20=4.15；MA60=4.59；MA120=5.14；MA250=5.24
- MACD最新：DIF=0.0299；DEA=-0.0408；HIST=缺失 / null
- KDJ最新：K=84.67；D=78.80；J=96.40
- 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：78.0，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线出现长实体阳线；最近缺口为向上跳空缺口，已回补；52周区间位置约15.82%，长周期风险中
- 偏向：bullish_confirm
- 52周位置：+15.82%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260729 长实体阳线；方向=bullish；影响=67.6；证据=长实体显示当日方向较一致 / 距今约6天，80日区间20.31%位置，量比1.45x
  - 20260727 光头光脚阳线；方向=bullish；影响=64.1；证据=开收接近极值，单日趋势力量较强 / 距今约8天，80日区间21.84%位置，量比1.18x
  - 20260723 长实体阳线；方向=bullish；影响=61.6；证据=长实体显示当日方向较一致 / 距今约12天，80日区间13.41%位置，量比1.32x
  - 20260701 早晨十字星；方向=bullish；影响=60.8；证据=中间为十字星，三日反转确认度更高 / 距今约34天，80日区间4.67%位置，量比1.23x
  - 20260728 看跌孕线；方向=bearish；影响=60.6；证据=小实体收在前一根大阳线实体内，追高动能放缓 / 距今约7天，80日区间19.16%位置，量比2.22x
  - 20260727 长实体阳线；方向=bullish；影响=60.6；证据=长实体显示当日方向较一致 / 距今约8天，80日区间21.84%位置，量比1.18x
  - 20260701 黎明之星；方向=bullish；影响=59.6；证据=三日结构显示下跌后转强迹象 / 距今约34天，80日区间4.67%位置，量比1.23x
  - 20260721 锤子线；方向=bullish；影响=58.1；证据=下影线明显，低位承接需要次日确认 / 距今约14天，80日区间7.28%位置，量比1.19x

## 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=457906.00；区间成交额=2.05亿；末条成交额=463.77万
- 5d：rows=5；source=daily-kline-proxy；fallback=True；说明=日线代理，不是真正1分钟分时；区间成交量=2529596.00；区间成交额=11.11亿；末条成交额=2.05亿

## 10. 技术摘要原文

- 均线结构为多头排列，现价相对 MA20 高 8.3%，相对 MA60 低 2.3%，MA20 近阶段上行 2.3%。
- 动量指标上，MACD 为金叉，DIF=0.0299，DEA=-0.0408，柱体持平；KDJ 为超买区，无交叉，K=84.67，D=78.8，J=96.4。
- 最近支撑关注 3.7518 - 3.9421（摆动低点，强度强，距离现价约14.32%）。
- 最近压力关注 5.1486 - 5.3389（均线共振区，强度中，距离现价约16.79%）。
- 半年区间看，价格位于 15.8% 分位，半年高点 7.95（2026-03-12），半年低点 3.84（2026-07-09），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

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

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `name` | 宁波建工 |
| `sector` | 未归类 |
| `catalyst_age_hours` | 18.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 【签大单】 宁波建工：控股子公司牵头联合体中标4.65亿元工程项目 宁波建工8月3日公告，公司下属控股子公司市政集团（牵头人）、四川和易信工程勘察设计有限公司组成的联合体，...；宁波建工:宁波建工关于下属控股子公司中标三台县塔山片区水资源提升工程设计施工总承包的公告；中证智能财讯宁波建工8月3日晚间公告，下属控股子公司宁波市政工程建设集团有限公司与四川和易信工程勘察设计有限公司组成的联合体，近日收到招标人绵阳宏达环水投资有限公司签发的《...。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/601789/AN202608031827587206.html |
| `latest_news_date` | 2026-08-04 |
| `discovery_score` | 0.66 |
| `discovery_source` | market-announcement |
| `news_event_count` | 12 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 缺失 / null |
| `earnings_growth_label` | 缺失 / null |
| `earnings_growth_basis` | 缺失 / null |
| `news_event_score` | 0.71 |
| `news_event_level` | 中性偏好 |
| `news_cluster_count` | 11 |
| `news_high_impact_count` | 1 |
| `news_positive_count` | 8 |
| `news_negative_count` | 1 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 【签大单】 宁波建工：控股子公司牵头联合体中标4.65亿元工程项目 宁波建工8月3日公告，公司下属控股子公司市政集团（牵头人）、四川和易信工程勘察设计有限公司组成的联合体，...；宁波建工:宁波建工关于下属控股子公司中标三台县塔山片区水资源提升工程设计施工总承包的公告；中证智能财讯宁波建工8月3日晚间公告，下属控股子公司宁波市政工程建设集团有限公司与四川和易信工程勘察设计有限公司组成的联合体，近日收到招标人绵阳宏达环水投资有限公司签发的《...。 |
| `catalyst_brief` | IPO持股映射催化；宁波建工宁波建工关于下属控股子公司中。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 4.49 |
| `change_pct` | 1.35 |
| `prev_close` | 4.43 |
| `change_amount` | 0.06 |
| `five_day_change_pct` | 3.46 |
| `momentum_score` | 0.7222 |
| `technical_score` | 54.0 |
| `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` | 0.7 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7732 |
| `assigned_tier` | 2 |
| `tier_score` | 0.6239 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 4.44 |
| `high` | 4.52 |
| `low` | 4.44 |
| `volume` | 457906.0 |
| `turnover` | 204952757.0 |

##### concepts

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `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. 2026-08-04

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### themes

- 数量：0

##### themes

- 数量：0

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | a78b8dcf4412 |
| `title` | 月3日晚间沪深上市公司重大事项公告最 |
| `category` | 重大经营 |
| `subCategory` | 重大合同 |
| `sentiment` | 利好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-08-03 19:32:08 |
| `latestSeenAt` | 2026-08-03 19:32:08 |
| `eventDate` | 2026-08-03 |
| `summary` | 【签大单】 宁波建工：控股子公司牵头联合体中标4.65亿元工程项目 宁波建工6017898月3日公告，公司下属控股子公司市政集团（牵头人）、四川和易信工程勘察设计有限公司组成的联合体，被确定为三台县塔山片区水资源提升工程设计施工总承包项目中标单位，中标价4.65亿元，工期 |
| `reason` | 命中重大合同关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `amount` | 4.65亿元 |
| `eventType` | 重大合同 |
| `category` | 重大经营 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 8月3日晚间沪深上市公司重大事项公告最新快递 | 东方财富Choice数据 | 新闻 | 2026-08-03 19:32:08 | http://finance.eastmoney.com/a/202608033829939625.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | 6d1928e35960 |
| `title` | 宁波建工今年二季度新签合同金额同比降 |
| `category` | 其他事件 |
| `subCategory` | 负面消息 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.58 |
| `firstSeenAt` | 2026-08-03 18:47:36 |
| `latestSeenAt` | 2026-08-03 18:47:36 |
| `eventDate` | 2026-08-03 |
| `summary` | 8月3日，宁波建工（601789）发布公告，2026年第二季度，公司及下属子公司新签合同415个，合同金额累计约56.48亿元，较上年同期下降37.57%。 具体情况如下： 图源：宁波建工公告。 |
| `reason` | 文本包含负面风险词。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 37.57% |
| `amount` | 56.48亿元 |
| `eventType` | 负面消息 |
| `category` | 其他事件 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 宁波建工今年二季度新签合同金额同比降近四成，基建工程大减，公司净利已连续四年下滑 | 深圳商报·读创 | 新闻 | 2026-08-03 18:47:36 | http://finance.eastmoney.com/a/202608033829927213.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 晚间沪深上市公司重大事项公告最 | 【签大单】 宁波建工：控股子公司牵头联合体中标4.65亿元工程项目 宁波建工8月3日公告，公司下属控股子公司市政集团（牵头人）、四川和易信工程勘察设计有限公司组成的联合体，被确定为三台县塔山片区水资源提升工程设计施工总承包项目中标单位，... | 重大经营 | 利好 | 高 | 13 |
| 2 | 宁波建工宁波建工关于下属控股子公司中 | 宁波建工:宁波建工关于下属控股子公司中标三台县塔山片区水资源提升工程设计施工总承包的公告 | 重大经营 | 利好 | 中 | 10 |
| 3 | 宁波建工下属公司中标465亿元四川绵 | 中证智能财讯宁波建工8月3日晚间公告，下属控股子公司宁波市政工程建设集团有限公司与四川和易信工程勘察设计有限公司组成的联合体，近日收到招标人绵阳宏达环水投资有限公司签发的《中标通知书》，确定为三台县塔山片区水资源提升工程设计施工总承包的... | 重大经营 | 利好 | 中 | 10 |
| 4 | 宁波建工SH控股子公司中 | 宁波建工公告称，控股子公司市政集团与四川和易信工程勘察设计有限公司组成的联合体收到中标通知书，中标三台县塔山片区水资源提升工程设计施工总承包项目，中标价约4.65亿元，工期720日历天 | 重大经营 | 利好 | 中 | 10 |
| 5 | 涨停股复盘29股封单超亿元 | 涨停股复盘29股封单超亿元 | 市场异动 | 利好 | 中 | 9 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_COOP

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:10:04 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `name` | 宁波建工 |
| `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` | 3.46 |
| `bars` | 20 |
| `start_close` | 4.34 |
| `latest_close` | 4.49 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 2 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 3 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 4 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 5 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 6 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 3.46 |
| `bars` | 20 |
| `start_close` | 4.34 |
| `latest_close` | 4.49 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 2 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 3 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 4 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 5 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 6 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 11.41 |
| `bars` | 20 |
| `start_close` | 4.03 |
| `latest_close` | 4.49 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260721 | 4.03 | 4.03 | 4.03 | 3.9 | 427440.0 | 170037056.0 | 170037056.0 | -0.25 | longbridge-kline |
| 2 | 601789 | 20260722 | 4.01 | 4.06 | 4.07 | 3.98 | 327543.0 | 132391368.0 | 132391368.0 | 0.74 | longbridge-kline |
| 3 | 601789 | 20260723 | 4.05 | 4.19 | 4.2 | 4.03 | 475045.0 | 196917124.0 | 196917124.0 | 3.2 | longbridge-kline |
| 4 | 601789 | 20260724 | 4.15 | 4.01 | 4.2 | 4.01 | 450522.0 | 184034461.0 | 184034461.0 | -4.3 | longbridge-kline |
| 5 | 601789 | 20260727 | 4.02 | 4.41 | 4.41 | 4.02 | 438723.0 | 185602715.0 | 185602715.0 | 9.98 | longbridge-kline |
| 6 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 7 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 8 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 9 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 10 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 11 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 15.13 |
| `bars` | 22 |
| `start_close` | 3.9 |
| `latest_close` | 4.49 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260707 | 4.02 | 3.9 | 4.02 | 3.87 | 321625.0 | 127763986.0 | 127763986.0 | -3.23 | longbridge-kline |
| 2 | 601789 | 20260708 | 3.89 | 3.99 | 4.01 | 3.85 | 368544.0 | 147305510.0 | 147305510.0 | 2.31 | longbridge-kline |
| 3 | 601789 | 20260709 | 3.98 | 3.94 | 4.0 | 3.84 | 359075.0 | 142249073.0 | 142249073.0 | -1.25 | longbridge-kline |
| 4 | 601789 | 20260710 | 3.95 | 4.06 | 4.14 | 3.91 | 488144.0 | 198553346.0 | 198553346.0 | 3.05 | longbridge-kline |
| 5 | 601789 | 20260713 | 4.04 | 3.9 | 4.1 | 3.88 | 407412.0 | 160980700.0 | 160980700.0 | -3.94 | longbridge-kline |
| 6 | 601789 | 20260714 | 3.9 | 3.97 | 3.97 | 3.84 | 297374.0 | 116315408.0 | 116315408.0 | 1.79 | longbridge-kline |
| 7 | 601789 | 20260715 | 3.94 | 4.03 | 4.07 | 3.94 | 320325.0 | 129014990.0 | 129014990.0 | 1.51 | longbridge-kline |
| 8 | 601789 | 20260716 | 4.0 | 4.06 | 4.1 | 3.98 | 319479.0 | 129567877.0 | 129567877.0 | 0.74 | longbridge-kline |
| 9 | 601789 | 20260717 | 4.04 | 3.96 | 4.11 | 3.9 | 375305.0 | 149883063.0 | 149883063.0 | -2.46 | longbridge-kline |
| 10 | 601789 | 20260720 | 3.98 | 4.04 | 4.09 | 3.96 | 417151.0 | 168186273.0 | 168186273.0 | 2.02 | longbridge-kline |
| 11 | 601789 | 20260721 | 4.03 | 4.03 | 4.03 | 3.9 | 427440.0 | 170037056.0 | 170037056.0 | -0.25 | longbridge-kline |
| 12 | 601789 | 20260722 | 4.01 | 4.06 | 4.07 | 3.98 | 327543.0 | 132391368.0 | 132391368.0 | 0.74 | longbridge-kline |
| 13 | 601789 | 20260723 | 4.05 | 4.19 | 4.2 | 4.03 | 475045.0 | 196917124.0 | 196917124.0 | 3.2 | longbridge-kline |
| 14 | 601789 | 20260724 | 4.15 | 4.01 | 4.2 | 4.01 | 450522.0 | 184034461.0 | 184034461.0 | -4.3 | longbridge-kline |
| 15 | 601789 | 20260727 | 4.02 | 4.41 | 4.41 | 4.02 | 438723.0 | 185602715.0 | 185602715.0 | 9.98 | longbridge-kline |
| 16 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 17 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 18 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 19 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 20 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 21 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -26.63 |
| `bars` | 62 |
| `start_close` | 6.12 |
| `latest_close` | 4.49 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260511 | 6.3 | 6.12 | 6.4 | 6.08 | 1174320.0 | 729494958.0 | 729494958.0 | -0.81 | longbridge-kline |
| 2 | 601789 | 20260512 | 6.07 | 6.01 | 6.09 | 5.95 | 868292.0 | 526127590.0 | 526127590.0 | -1.8 | longbridge-kline |
| 3 | 601789 | 20260513 | 5.96 | 6.21 | 6.24 | 5.94 | 984762.0 | 609935663.0 | 609935663.0 | 3.33 | longbridge-kline |
| 4 | 601789 | 20260514 | 6.36 | 6.08 | 6.45 | 6.07 | 1082541.0 | 676973852.0 | 676973852.0 | -2.09 | longbridge-kline |
| 5 | 601789 | 20260515 | 6.12 | 6.0 | 6.22 | 5.96 | 761955.0 | 468194942.0 | 468194942.0 | -1.32 | longbridge-kline |
| 6 | 601789 | 20260518 | 6.05 | 6.21 | 6.4 | 5.98 | 1167936.0 | 727118002.0 | 727118002.0 | 3.5 | longbridge-kline |
| 7 | 601789 | 20260519 | 6.17 | 6.15 | 6.25 | 6.06 | 924214.0 | 571651913.0 | 571651913.0 | -0.97 | longbridge-kline |
| 8 | 601789 | 20260520 | 6.09 | 5.89 | 6.21 | 5.89 | 886886.0 | 536286681.0 | 536286681.0 | -4.23 | longbridge-kline |
| 9 | 601789 | 20260521 | 5.89 | 5.51 | 5.92 | 5.49 | 983220.0 | 565101427.0 | 565101427.0 | -6.45 | longbridge-kline |
| 10 | 601789 | 20260522 | 5.58 | 5.73 | 5.77 | 5.5 | 652641.0 | 372904201.0 | 372904201.0 | 3.99 | longbridge-kline |
| 11 | 601789 | 20260525 | 5.73 | 5.47 | 5.73 | 5.38 | 785498.0 | 434616360.0 | 434616360.0 | -4.54 | longbridge-kline |
| 12 | 601789 | 20260526 | 5.4 | 5.16 | 5.41 | 5.09 | 788828.0 | 412123241.0 | 412123241.0 | -5.67 | longbridge-kline |
| 13 | 601789 | 20260527 | 5.18 | 4.95 | 5.19 | 4.91 | 647190.0 | 326240059.0 | 326240059.0 | -4.07 | longbridge-kline |
| 14 | 601789 | 20260528 | 4.96 | 5.01 | 5.05 | 4.9 | 497495.0 | 250198525.0 | 250198525.0 | 1.21 | longbridge-kline |
| 15 | 601789 | 20260529 | 5.02 | 4.95 | 5.09 | 4.92 | 545210.0 | 275751426.0 | 275751426.0 | -1.2 | longbridge-kline |
| 16 | 601789 | 20260601 | 4.91 | 4.99 | 5.02 | 4.86 | 362879.0 | 182232078.0 | 182232078.0 | 0.81 | longbridge-kline |
| 17 | 601789 | 20260602 | 4.98 | 4.86 | 4.99 | 4.81 | 467363.0 | 229617021.0 | 229617021.0 | -2.61 | longbridge-kline |
| 18 | 601789 | 20260603 | 4.82 | 4.84 | 4.88 | 4.78 | 359006.0 | 175526981.0 | 175526981.0 | -0.41 | longbridge-kline |
| 19 | 601789 | 20260604 | 4.8 | 4.74 | 4.84 | 4.71 | 382746.0 | 184014121.0 | 184014121.0 | -2.07 | longbridge-kline |
| 20 | 601789 | 20260605 | 4.74 | 4.71 | 4.79 | 4.66 | 333470.0 | 159344708.0 | 159344708.0 | -0.63 | longbridge-kline |
| 21 | 601789 | 20260608 | 4.58 | 4.47 | 4.66 | 4.43 | 477508.0 | 218722794.0 | 218722794.0 | -5.1 | longbridge-kline |
| 22 | 601789 | 20260609 | 4.55 | 4.51 | 4.55 | 4.44 | 296272.0 | 134700609.0 | 134700609.0 | 0.89 | longbridge-kline |
| 23 | 601789 | 20260610 | 4.46 | 4.47 | 4.54 | 4.42 | 289698.0 | 130986080.0 | 130986080.0 | -0.89 | longbridge-kline |
| 24 | 601789 | 20260611 | 4.41 | 4.34 | 4.46 | 4.29 | 363181.0 | 159676302.0 | 159676302.0 | -2.91 | longbridge-kline |
| 25 | 601789 | 20260612 | 4.39 | 4.4 | 4.47 | 4.33 | 338142.0 | 150679606.0 | 150679606.0 | 1.38 | longbridge-kline |
| 26 | 601789 | 20260615 | 4.43 | 4.49 | 4.52 | 4.42 | 293974.0 | 132800426.0 | 132800426.0 | 2.05 | longbridge-kline |
| 27 | 601789 | 20260616 | 4.47 | 4.51 | 4.51 | 4.4 | 315053.0 | 142091412.0 | 142091412.0 | 0.45 | longbridge-kline |
| 28 | 601789 | 20260617 | 4.47 | 4.44 | 4.51 | 4.4 | 323987.0 | 145483221.0 | 145483221.0 | -1.55 | longbridge-kline |
| 29 | 601789 | 20260618 | 4.41 | 4.36 | 4.43 | 4.33 | 272218.0 | 120485211.0 | 120485211.0 | -1.8 | longbridge-kline |
| 30 | 601789 | 20260622 | 4.36 | 4.44 | 4.44 | 4.26 | 373687.0 | 163832472.0 | 163832472.0 | 1.83 | longbridge-kline |
| 31 | 601789 | 20260623 | 4.41 | 4.34 | 4.49 | 4.32 | 380841.0 | 169762260.0 | 169762260.0 | -2.25 | longbridge-kline |
| 32 | 601789 | 20260624 | 4.34 | 4.26 | 4.35 | 4.17 | 342898.0 | 147381585.0 | 147381585.0 | -1.84 | longbridge-kline |
| 33 | 601789 | 20260625 | 4.24 | 4.17 | 4.27 | 4.13 | 324187.0 | 137059610.0 | 137059610.0 | -2.11 | longbridge-kline |
| 34 | 601789 | 20260626 | 4.12 | 4.01 | 4.15 | 3.99 | 372681.0 | 153381026.0 | 153381026.0 | -3.84 | longbridge-kline |
| 35 | 601789 | 20260629 | 3.98 | 3.97 | 4.01 | 3.88 | 329643.0 | 131977410.0 | 131977410.0 | -1.0 | longbridge-kline |
| 36 | 601789 | 20260630 | 3.96 | 3.96 | 3.99 | 3.89 | 309578.0 | 123776176.0 | 123776176.0 | -0.25 | longbridge-kline |
| 37 | 601789 | 20260701 | 3.97 | 4.07 | 4.13 | 3.93 | 428216.0 | 174953133.0 | 174953133.0 | 2.78 | longbridge-kline |
| 38 | 601789 | 20260702 | 4.05 | 4.0 | 4.16 | 3.99 | 374418.0 | 154064011.0 | 154064011.0 | -1.72 | longbridge-kline |
| 39 | 601789 | 20260703 | 4.0 | 4.08 | 4.15 | 4.0 | 366173.0 | 150962261.0 | 150962261.0 | 2.0 | longbridge-kline |
| 40 | 601789 | 20260706 | 4.08 | 4.03 | 4.09 | 4.01 | 278140.0 | 113744142.0 | 113744142.0 | -1.23 | longbridge-kline |
| 41 | 601789 | 20260707 | 4.02 | 3.9 | 4.02 | 3.87 | 321625.0 | 127763986.0 | 127763986.0 | -3.23 | longbridge-kline |
| 42 | 601789 | 20260708 | 3.89 | 3.99 | 4.01 | 3.85 | 368544.0 | 147305510.0 | 147305510.0 | 2.31 | longbridge-kline |
| 43 | 601789 | 20260709 | 3.98 | 3.94 | 4.0 | 3.84 | 359075.0 | 142249073.0 | 142249073.0 | -1.25 | longbridge-kline |
| 44 | 601789 | 20260710 | 3.95 | 4.06 | 4.14 | 3.91 | 488144.0 | 198553346.0 | 198553346.0 | 3.05 | longbridge-kline |
| 45 | 601789 | 20260713 | 4.04 | 3.9 | 4.1 | 3.88 | 407412.0 | 160980700.0 | 160980700.0 | -3.94 | longbridge-kline |
| 46 | 601789 | 20260714 | 3.9 | 3.97 | 3.97 | 3.84 | 297374.0 | 116315408.0 | 116315408.0 | 1.79 | longbridge-kline |
| 47 | 601789 | 20260715 | 3.94 | 4.03 | 4.07 | 3.94 | 320325.0 | 129014990.0 | 129014990.0 | 1.51 | longbridge-kline |
| 48 | 601789 | 20260716 | 4.0 | 4.06 | 4.1 | 3.98 | 319479.0 | 129567877.0 | 129567877.0 | 0.74 | longbridge-kline |
| 49 | 601789 | 20260717 | 4.04 | 3.96 | 4.11 | 3.9 | 375305.0 | 149883063.0 | 149883063.0 | -2.46 | longbridge-kline |
| 50 | 601789 | 20260720 | 3.98 | 4.04 | 4.09 | 3.96 | 417151.0 | 168186273.0 | 168186273.0 | 2.02 | longbridge-kline |
| 51 | 601789 | 20260721 | 4.03 | 4.03 | 4.03 | 3.9 | 427440.0 | 170037056.0 | 170037056.0 | -0.25 | longbridge-kline |
| 52 | 601789 | 20260722 | 4.01 | 4.06 | 4.07 | 3.98 | 327543.0 | 132391368.0 | 132391368.0 | 0.74 | longbridge-kline |
| 53 | 601789 | 20260723 | 4.05 | 4.19 | 4.2 | 4.03 | 475045.0 | 196917124.0 | 196917124.0 | 3.2 | longbridge-kline |
| 54 | 601789 | 20260724 | 4.15 | 4.01 | 4.2 | 4.01 | 450522.0 | 184034461.0 | 184034461.0 | -4.3 | longbridge-kline |
| 55 | 601789 | 20260727 | 4.02 | 4.41 | 4.41 | 4.02 | 438723.0 | 185602715.0 | 185602715.0 | 9.98 | longbridge-kline |
| 56 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 57 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 58 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 59 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 60 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 61 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260203 | 5.17 | 5.24 | 5.25 | 5.15 | 316619.0 | 166534716.0 | 166534716.0 | 2.14 | longbridge-kline |
| 2 | 601789 | 20260204 | 5.2 | 5.23 | 5.27 | 5.19 | 302161.0 | 159327397.0 | 159327397.0 | -0.19 | longbridge-kline |
| 3 | 601789 | 20260205 | 5.19 | 5.15 | 5.23 | 5.15 | 237980.0 | 124506083.0 | 124506083.0 | -1.53 | longbridge-kline |
| 4 | 601789 | 20260206 | 5.11 | 5.14 | 5.19 | 5.08 | 236577.0 | 122677219.0 | 122677219.0 | -0.19 | longbridge-kline |
| 5 | 601789 | 20260209 | 5.2 | 5.21 | 5.24 | 5.19 | 264076.0 | 138949118.0 | 138949118.0 | 1.36 | longbridge-kline |
| 6 | 601789 | 20260210 | 5.19 | 5.25 | 5.29 | 5.18 | 385209.0 | 204061962.0 | 204061962.0 | 0.77 | longbridge-kline |
| 7 | 601789 | 20260211 | 5.24 | 5.28 | 5.36 | 5.24 | 342855.0 | 183482526.0 | 183482526.0 | 0.57 | longbridge-kline |
| 8 | 601789 | 20260212 | 5.39 | 5.35 | 5.5 | 5.33 | 613343.0 | 333602363.0 | 333602363.0 | 1.33 | longbridge-kline |
| 9 | 601789 | 20260213 | 5.33 | 5.26 | 5.42 | 5.25 | 407458.0 | 219201565.0 | 219201565.0 | -1.68 | longbridge-kline |
| 10 | 601789 | 20260224 | 5.31 | 5.22 | 5.31 | 5.16 | 364549.0 | 191624197.0 | 191624197.0 | -0.76 | longbridge-kline |
| 11 | 601789 | 20260225 | 5.2 | 5.22 | 5.28 | 5.2 | 267701.0 | 141715722.0 | 141715722.0 | 0.0 | longbridge-kline |
| 12 | 601789 | 20260226 | 5.21 | 5.24 | 5.27 | 5.2 | 303115.0 | 160017231.0 | 160017231.0 | 0.38 | longbridge-kline |
| 13 | 601789 | 20260227 | 5.21 | 5.35 | 5.38 | 5.2 | 520043.0 | 278757219.0 | 278757219.0 | 2.1 | longbridge-kline |
| 14 | 601789 | 20260302 | 5.25 | 5.11 | 5.26 | 5.09 | 554979.0 | 289401736.0 | 289401736.0 | -4.49 | longbridge-kline |
| 15 | 601789 | 20260303 | 5.12 | 4.92 | 5.15 | 4.91 | 423304.0 | 214234382.0 | 214234382.0 | -3.72 | longbridge-kline |
| 16 | 601789 | 20260304 | 4.85 | 4.87 | 4.94 | 4.82 | 251738.0 | 123948034.0 | 123948034.0 | -1.02 | longbridge-kline |
| 17 | 601789 | 20260305 | 4.93 | 4.94 | 4.98 | 4.9 | 217818.0 | 108548104.0 | 108548104.0 | 1.44 | longbridge-kline |
| 18 | 601789 | 20260306 | 4.92 | 5.44 | 5.44 | 4.91 | 1140765.0 | 618766455.0 | 618766455.0 | 10.12 | longbridge-kline |
| 19 | 601789 | 20260309 | 5.99 | 5.99 | 5.99 | 5.99 | 463135.0 | 279733353.0 | 279733353.0 | 10.11 | longbridge-kline |
| 20 | 601789 | 20260310 | 6.59 | 6.59 | 6.59 | 6.59 | 235969.0 | 156683283.0 | 156683283.0 | 10.02 | longbridge-kline |
| 21 | 601789 | 20260311 | 6.83 | 7.25 | 7.25 | 6.81 | 5265633.0 | 3755047260.0 | 3755047260.0 | 10.02 | longbridge-kline |
| 22 | 601789 | 20260312 | 7.25 | 7.43 | 7.95 | 6.93 | 5333330.0 | 3955029681.0 | 3955029681.0 | 2.48 | longbridge-kline |
| 23 | 601789 | 20260313 | 7.3 | 6.74 | 7.45 | 6.68 | 4480873.0 | 3156495745.0 | 3156495745.0 | -9.29 | longbridge-kline |
| 24 | 601789 | 20260316 | 6.31 | 6.51 | 6.76 | 6.13 | 2960048.0 | 1915168547.0 | 1915168547.0 | -3.41 | longbridge-kline |
| 25 | 601789 | 20260317 | 6.44 | 6.06 | 6.53 | 5.99 | 2636932.0 | 1654456269.0 | 1654456269.0 | -6.91 | longbridge-kline |
| 26 | 601789 | 20260318 | 6.15 | 6.37 | 6.49 | 6.01 | 2729494.0 | 1728704469.0 | 1728704469.0 | 5.12 | longbridge-kline |
| 27 | 601789 | 20260319 | 6.12 | 6.44 | 6.63 | 6.12 | 2474259.0 | 1609901540.0 | 1609901540.0 | 1.1 | longbridge-kline |
| 28 | 601789 | 20260320 | 6.39 | 5.87 | 6.49 | 5.87 | 2157228.0 | 1324761094.0 | 1324761094.0 | -8.85 | longbridge-kline |
| 29 | 601789 | 20260323 | 5.66 | 5.52 | 6.04 | 5.45 | 1787406.0 | 1029981393.0 | 1029981393.0 | -5.96 | longbridge-kline |
| 30 | 601789 | 20260324 | 5.67 | 5.82 | 5.87 | 5.49 | 1931460.0 | 1113228721.0 | 1113228721.0 | 5.43 | longbridge-kline |
| 31 | 601789 | 20260325 | 5.88 | 6.01 | 6.14 | 5.85 | 1667970.0 | 1014783457.0 | 1014783457.0 | 3.26 | longbridge-kline |
| 32 | 601789 | 20260326 | 6.02 | 5.66 | 6.05 | 5.63 | 1149130.0 | 668603466.0 | 668603466.0 | -5.82 | longbridge-kline |
| 33 | 601789 | 20260327 | 5.6 | 5.65 | 5.75 | 5.55 | 943003.0 | 539539521.0 | 539539521.0 | -0.18 | longbridge-kline |
| 34 | 601789 | 20260330 | 5.56 | 5.65 | 5.69 | 5.38 | 965456.0 | 540211508.0 | 540211508.0 | 0.0 | longbridge-kline |
| 35 | 601789 | 20260331 | 5.68 | 5.48 | 5.7 | 5.47 | 813019.0 | 455198397.0 | 455198397.0 | -3.01 | longbridge-kline |
| 36 | 601789 | 20260401 | 5.6 | 5.82 | 6.03 | 5.6 | 2207805.0 | 1305091420.0 | 1305091420.0 | 6.2 | longbridge-kline |
| 37 | 601789 | 20260402 | 5.76 | 5.5 | 5.82 | 5.46 | 1567182.0 | 884403922.0 | 884403922.0 | -5.5 | longbridge-kline |
| 38 | 601789 | 20260403 | 5.53 | 5.31 | 5.58 | 5.27 | 1000407.0 | 542083861.0 | 542083861.0 | -3.45 | longbridge-kline |
| 39 | 601789 | 20260407 | 5.28 | 5.32 | 5.4 | 5.24 | 640981.0 | 344812325.0 | 344812325.0 | 0.19 | longbridge-kline |
| 40 | 601789 | 20260408 | 5.5 | 5.67 | 5.69 | 5.47 | 1180955.0 | 667779109.0 | 667779109.0 | 6.58 | longbridge-kline |
| 41 | 601789 | 20260409 | 5.64 | 5.56 | 5.66 | 5.53 | 753687.0 | 423867401.0 | 423867401.0 | -1.94 | longbridge-kline |
| 42 | 601789 | 20260410 | 5.7 | 5.52 | 5.7 | 5.51 | 680954.0 | 382703758.0 | 382703758.0 | -0.72 | longbridge-kline |
| 43 | 601789 | 20260413 | 5.44 | 5.56 | 5.61 | 5.41 | 651054.0 | 363291175.0 | 363291175.0 | 0.72 | longbridge-kline |
| 44 | 601789 | 20260414 | 5.65 | 5.63 | 5.72 | 5.56 | 743347.0 | 422988136.0 | 422988136.0 | 1.26 | longbridge-kline |
| 45 | 601789 | 20260415 | 5.63 | 5.58 | 5.65 | 5.53 | 591800.0 | 332983543.0 | 332983543.0 | -0.89 | longbridge-kline |
| 46 | 601789 | 20260416 | 5.57 | 5.8 | 5.83 | 5.56 | 1132542.0 | 655719213.0 | 655719213.0 | 3.94 | longbridge-kline |
| 47 | 601789 | 20260417 | 5.8 | 5.66 | 5.83 | 5.64 | 811088.0 | 466090665.0 | 466090665.0 | -2.41 | longbridge-kline |
| 48 | 601789 | 20260420 | 5.64 | 5.65 | 5.66 | 5.56 | 592514.0 | 335644306.0 | 335644306.0 | -0.18 | longbridge-kline |
| 49 | 601789 | 20260421 | 5.62 | 5.42 | 5.65 | 5.33 | 911076.0 | 497751183.0 | 497751183.0 | -4.07 | longbridge-kline |
| 50 | 601789 | 20260422 | 5.38 | 5.53 | 5.55 | 5.26 | 926550.0 | 505549896.0 | 505549896.0 | 2.03 | longbridge-kline |
| 51 | 601789 | 20260423 | 5.5 | 5.67 | 5.81 | 5.48 | 1072882.0 | 611376604.0 | 611376604.0 | 2.53 | longbridge-kline |
| 52 | 601789 | 20260424 | 5.61 | 5.56 | 5.67 | 5.47 | 824492.0 | 463137127.0 | 463137127.0 | -1.94 | longbridge-kline |
| 53 | 601789 | 20260427 | 5.55 | 5.39 | 5.55 | 5.33 | 648188.0 | 353075158.0 | 353075158.0 | -3.06 | longbridge-kline |
| 54 | 601789 | 20260428 | 5.61 | 5.93 | 5.93 | 5.61 | 753696.0 | 446804422.0 | 446804422.0 | 10.02 | longbridge-kline |
| 55 | 601789 | 20260429 | 5.94 | 5.98 | 6.07 | 5.85 | 2919862.0 | 1760799738.0 | 1760799738.0 | 0.84 | longbridge-kline |
| 56 | 601789 | 20260430 | 5.93 | 5.84 | 6.02 | 5.81 | 1727435.0 | 1028022921.0 | 1028022921.0 | -2.34 | longbridge-kline |
| 57 | 601789 | 20260506 | 5.92 | 6.1 | 6.14 | 5.88 | 1872942.0 | 1143156883.0 | 1143156883.0 | 4.45 | longbridge-kline |
| 58 | 601789 | 20260507 | 6.19 | 6.23 | 6.34 | 6.14 | 1727906.0 | 1085185899.0 | 1085185899.0 | 2.13 | longbridge-kline |
| 59 | 601789 | 20260508 | 6.15 | 6.17 | 6.3 | 6.13 | 1128368.0 | 702335349.0 | 702335349.0 | -0.96 | longbridge-kline |
| 60 | 601789 | 20260511 | 6.3 | 6.12 | 6.4 | 6.08 | 1174320.0 | 729494958.0 | 729494958.0 | -0.81 | longbridge-kline |
| 61 | 601789 | 20260512 | 6.07 | 6.01 | 6.09 | 5.95 | 868292.0 | 526127590.0 | 526127590.0 | -1.8 | longbridge-kline |
| 62 | 601789 | 20260513 | 5.96 | 6.21 | 6.24 | 5.94 | 984762.0 | 609935663.0 | 609935663.0 | 3.33 | longbridge-kline |
| 63 | 601789 | 20260514 | 6.36 | 6.08 | 6.45 | 6.07 | 1082541.0 | 676973852.0 | 676973852.0 | -2.09 | longbridge-kline |
| 64 | 601789 | 20260515 | 6.12 | 6.0 | 6.22 | 5.96 | 761955.0 | 468194942.0 | 468194942.0 | -1.32 | longbridge-kline |
| 65 | 601789 | 20260518 | 6.05 | 6.21 | 6.4 | 5.98 | 1167936.0 | 727118002.0 | 727118002.0 | 3.5 | longbridge-kline |
| 66 | 601789 | 20260519 | 6.17 | 6.15 | 6.25 | 6.06 | 924214.0 | 571651913.0 | 571651913.0 | -0.97 | longbridge-kline |
| 67 | 601789 | 20260520 | 6.09 | 5.89 | 6.21 | 5.89 | 886886.0 | 536286681.0 | 536286681.0 | -4.23 | longbridge-kline |
| 68 | 601789 | 20260521 | 5.89 | 5.51 | 5.92 | 5.49 | 983220.0 | 565101427.0 | 565101427.0 | -6.45 | longbridge-kline |
| 69 | 601789 | 20260522 | 5.58 | 5.73 | 5.77 | 5.5 | 652641.0 | 372904201.0 | 372904201.0 | 3.99 | longbridge-kline |
| 70 | 601789 | 20260525 | 5.73 | 5.47 | 5.73 | 5.38 | 785498.0 | 434616360.0 | 434616360.0 | -4.54 | longbridge-kline |
| 71 | 601789 | 20260526 | 5.4 | 5.16 | 5.41 | 5.09 | 788828.0 | 412123241.0 | 412123241.0 | -5.67 | longbridge-kline |
| 72 | 601789 | 20260527 | 5.18 | 4.95 | 5.19 | 4.91 | 647190.0 | 326240059.0 | 326240059.0 | -4.07 | longbridge-kline |
| 73 | 601789 | 20260528 | 4.96 | 5.01 | 5.05 | 4.9 | 497495.0 | 250198525.0 | 250198525.0 | 1.21 | longbridge-kline |
| 74 | 601789 | 20260529 | 5.02 | 4.95 | 5.09 | 4.92 | 545210.0 | 275751426.0 | 275751426.0 | -1.2 | longbridge-kline |
| 75 | 601789 | 20260601 | 4.91 | 4.99 | 5.02 | 4.86 | 362879.0 | 182232078.0 | 182232078.0 | 0.81 | longbridge-kline |
| 76 | 601789 | 20260602 | 4.98 | 4.86 | 4.99 | 4.81 | 467363.0 | 229617021.0 | 229617021.0 | -2.61 | longbridge-kline |
| 77 | 601789 | 20260603 | 4.82 | 4.84 | 4.88 | 4.78 | 359006.0 | 175526981.0 | 175526981.0 | -0.41 | longbridge-kline |
| 78 | 601789 | 20260604 | 4.8 | 4.74 | 4.84 | 4.71 | 382746.0 | 184014121.0 | 184014121.0 | -2.07 | longbridge-kline |
| 79 | 601789 | 20260605 | 4.74 | 4.71 | 4.79 | 4.66 | 333470.0 | 159344708.0 | 159344708.0 | -0.63 | longbridge-kline |
| 80 | 601789 | 20260608 | 4.58 | 4.47 | 4.66 | 4.43 | 477508.0 | 218722794.0 | 218722794.0 | -5.1 | longbridge-kline |
| 81 | 601789 | 20260609 | 4.55 | 4.51 | 4.55 | 4.44 | 296272.0 | 134700609.0 | 134700609.0 | 0.89 | longbridge-kline |
| 82 | 601789 | 20260610 | 4.46 | 4.47 | 4.54 | 4.42 | 289698.0 | 130986080.0 | 130986080.0 | -0.89 | longbridge-kline |
| 83 | 601789 | 20260611 | 4.41 | 4.34 | 4.46 | 4.29 | 363181.0 | 159676302.0 | 159676302.0 | -2.91 | longbridge-kline |
| 84 | 601789 | 20260612 | 4.39 | 4.4 | 4.47 | 4.33 | 338142.0 | 150679606.0 | 150679606.0 | 1.38 | longbridge-kline |
| 85 | 601789 | 20260615 | 4.43 | 4.49 | 4.52 | 4.42 | 293974.0 | 132800426.0 | 132800426.0 | 2.05 | longbridge-kline |
| 86 | 601789 | 20260616 | 4.47 | 4.51 | 4.51 | 4.4 | 315053.0 | 142091412.0 | 142091412.0 | 0.45 | longbridge-kline |
| 87 | 601789 | 20260617 | 4.47 | 4.44 | 4.51 | 4.4 | 323987.0 | 145483221.0 | 145483221.0 | -1.55 | longbridge-kline |
| 88 | 601789 | 20260618 | 4.41 | 4.36 | 4.43 | 4.33 | 272218.0 | 120485211.0 | 120485211.0 | -1.8 | longbridge-kline |
| 89 | 601789 | 20260622 | 4.36 | 4.44 | 4.44 | 4.26 | 373687.0 | 163832472.0 | 163832472.0 | 1.83 | longbridge-kline |
| 90 | 601789 | 20260623 | 4.41 | 4.34 | 4.49 | 4.32 | 380841.0 | 169762260.0 | 169762260.0 | -2.25 | longbridge-kline |
| 91 | 601789 | 20260624 | 4.34 | 4.26 | 4.35 | 4.17 | 342898.0 | 147381585.0 | 147381585.0 | -1.84 | longbridge-kline |
| 92 | 601789 | 20260625 | 4.24 | 4.17 | 4.27 | 4.13 | 324187.0 | 137059610.0 | 137059610.0 | -2.11 | longbridge-kline |
| 93 | 601789 | 20260626 | 4.12 | 4.01 | 4.15 | 3.99 | 372681.0 | 153381026.0 | 153381026.0 | -3.84 | longbridge-kline |
| 94 | 601789 | 20260629 | 3.98 | 3.97 | 4.01 | 3.88 | 329643.0 | 131977410.0 | 131977410.0 | -1.0 | longbridge-kline |
| 95 | 601789 | 20260630 | 3.96 | 3.96 | 3.99 | 3.89 | 309578.0 | 123776176.0 | 123776176.0 | -0.25 | longbridge-kline |
| 96 | 601789 | 20260701 | 3.97 | 4.07 | 4.13 | 3.93 | 428216.0 | 174953133.0 | 174953133.0 | 2.78 | longbridge-kline |
| 97 | 601789 | 20260702 | 4.05 | 4.0 | 4.16 | 3.99 | 374418.0 | 154064011.0 | 154064011.0 | -1.72 | longbridge-kline |
| 98 | 601789 | 20260703 | 4.0 | 4.08 | 4.15 | 4.0 | 366173.0 | 150962261.0 | 150962261.0 | 2.0 | longbridge-kline |
| 99 | 601789 | 20260706 | 4.08 | 4.03 | 4.09 | 4.01 | 278140.0 | 113744142.0 | 113744142.0 | -1.23 | longbridge-kline |
| 100 | 601789 | 20260707 | 4.02 | 3.9 | 4.02 | 3.87 | 321625.0 | 127763986.0 | 127763986.0 | -3.23 | longbridge-kline |
| 101 | 601789 | 20260708 | 3.89 | 3.99 | 4.01 | 3.85 | 368544.0 | 147305510.0 | 147305510.0 | 2.31 | longbridge-kline |
| 102 | 601789 | 20260709 | 3.98 | 3.94 | 4.0 | 3.84 | 359075.0 | 142249073.0 | 142249073.0 | -1.25 | longbridge-kline |
| 103 | 601789 | 20260710 | 3.95 | 4.06 | 4.14 | 3.91 | 488144.0 | 198553346.0 | 198553346.0 | 3.05 | longbridge-kline |
| 104 | 601789 | 20260713 | 4.04 | 3.9 | 4.1 | 3.88 | 407412.0 | 160980700.0 | 160980700.0 | -3.94 | longbridge-kline |
| 105 | 601789 | 20260714 | 3.9 | 3.97 | 3.97 | 3.84 | 297374.0 | 116315408.0 | 116315408.0 | 1.79 | longbridge-kline |
| 106 | 601789 | 20260715 | 3.94 | 4.03 | 4.07 | 3.94 | 320325.0 | 129014990.0 | 129014990.0 | 1.51 | longbridge-kline |
| 107 | 601789 | 20260716 | 4.0 | 4.06 | 4.1 | 3.98 | 319479.0 | 129567877.0 | 129567877.0 | 0.74 | longbridge-kline |
| 108 | 601789 | 20260717 | 4.04 | 3.96 | 4.11 | 3.9 | 375305.0 | 149883063.0 | 149883063.0 | -2.46 | longbridge-kline |
| 109 | 601789 | 20260720 | 3.98 | 4.04 | 4.09 | 3.96 | 417151.0 | 168186273.0 | 168186273.0 | 2.02 | longbridge-kline |
| 110 | 601789 | 20260721 | 4.03 | 4.03 | 4.03 | 3.9 | 427440.0 | 170037056.0 | 170037056.0 | -0.25 | longbridge-kline |
| 111 | 601789 | 20260722 | 4.01 | 4.06 | 4.07 | 3.98 | 327543.0 | 132391368.0 | 132391368.0 | 0.74 | longbridge-kline |
| 112 | 601789 | 20260723 | 4.05 | 4.19 | 4.2 | 4.03 | 475045.0 | 196917124.0 | 196917124.0 | 3.2 | longbridge-kline |
| 113 | 601789 | 20260724 | 4.15 | 4.01 | 4.2 | 4.01 | 450522.0 | 184034461.0 | 184034461.0 | -4.3 | longbridge-kline |
| 114 | 601789 | 20260727 | 4.02 | 4.41 | 4.41 | 4.02 | 438723.0 | 185602715.0 | 185602715.0 | 9.98 | longbridge-kline |
| 115 | 601789 | 20260728 | 4.41 | 4.34 | 4.49 | 4.31 | 836214.0 | 364242267.0 | 364242267.0 | -1.59 | longbridge-kline |
| 116 | 601789 | 20260729 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | longbridge-kline |
| 117 | 601789 | 20260730 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | longbridge-kline |
| 118 | 601789 | 20260731 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | longbridge-kline |
| 119 | 601789 | 20260803 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | longbridge-kline |
| 120 | 601789 | 20260804 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:03 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 2026-08-04 09:30 | 4.44 | 4.5 | 4.5 | 4.44 | 33724.0 | 15063840.0 | 15063840.0 | 1.58 | longbridge-kline |
| 2 | 601789 | 2026-08-04 09:31 | 4.49 | 4.47 | 4.5 | 4.46 | 26511.0 | 11913262.0 | 11913262.0 | -0.67 | longbridge-kline |
| 3 | 601789 | 2026-08-04 09:32 | 4.47 | 4.46 | 4.47 | 4.46 | 4857.0 | 2167227.0 | 2167227.0 | -0.22 | longbridge-kline |
| 4 | 601789 | 2026-08-04 09:33 | 4.46 | 4.46 | 4.46 | 4.45 | 4036.0 | 1799066.0 | 1799066.0 | 0.0 | longbridge-kline |
| 5 | 601789 | 2026-08-04 09:34 | 4.46 | 4.47 | 4.47 | 4.45 | 3527.0 | 1573975.0 | 1573975.0 | 0.22 | longbridge-kline |
| 6 | 601789 | 2026-08-04 09:35 | 4.47 | 4.46 | 4.47 | 4.45 | 5087.0 | 2269283.0 | 2269283.0 | -0.22 | longbridge-kline |
| 7 | 601789 | 2026-08-04 09:36 | 4.47 | 4.47 | 4.48 | 4.47 | 6749.0 | 3019664.0 | 3019664.0 | 0.22 | longbridge-kline |
| 8 | 601789 | 2026-08-04 09:37 | 4.48 | 4.48 | 4.48 | 4.47 | 2847.0 | 1274949.0 | 1274949.0 | 0.22 | longbridge-kline |
| 9 | 601789 | 2026-08-04 09:38 | 4.48 | 4.49 | 4.49 | 4.47 | 4766.0 | 2135313.0 | 2135313.0 | 0.22 | longbridge-kline |
| 10 | 601789 | 2026-08-04 09:39 | 4.49 | 4.48 | 4.49 | 4.48 | 3048.0 | 1367146.0 | 1367146.0 | -0.22 | longbridge-kline |
| 11 | 601789 | 2026-08-04 09:40 | 4.49 | 4.49 | 4.49 | 4.48 | 1342.0 | 601575.0 | 601575.0 | 0.22 | longbridge-kline |
| 12 | 601789 | 2026-08-04 09:41 | 4.49 | 4.48 | 4.49 | 4.47 | 4116.0 | 1845409.0 | 1845409.0 | -0.22 | longbridge-kline |
| 13 | 601789 | 2026-08-04 09:42 | 4.48 | 4.47 | 4.48 | 4.47 | 4609.0 | 2060390.0 | 2060390.0 | -0.22 | longbridge-kline |
| 14 | 601789 | 2026-08-04 09:43 | 4.47 | 4.46 | 4.47 | 4.46 | 1434.0 | 640377.0 | 640377.0 | -0.22 | longbridge-kline |
| 15 | 601789 | 2026-08-04 09:44 | 4.46 | 4.46 | 4.47 | 4.45 | 4928.0 | 2196752.0 | 2196752.0 | 0.0 | longbridge-kline |
| 16 | 601789 | 2026-08-04 09:45 | 4.47 | 4.47 | 4.48 | 4.46 | 5102.0 | 2278925.0 | 2278925.0 | 0.22 | longbridge-kline |
| 17 | 601789 | 2026-08-04 09:46 | 4.47 | 4.48 | 4.48 | 4.47 | 1456.0 | 651266.0 | 651266.0 | 0.22 | longbridge-kline |
| 18 | 601789 | 2026-08-04 09:47 | 4.47 | 4.46 | 4.48 | 4.46 | 7363.0 | 3290979.0 | 3290979.0 | -0.45 | longbridge-kline |
| 19 | 601789 | 2026-08-04 09:48 | 4.46 | 4.47 | 4.47 | 4.46 | 884.0 | 394453.0 | 394453.0 | 0.22 | longbridge-kline |
| 20 | 601789 | 2026-08-04 09:49 | 4.47 | 4.47 | 4.47 | 4.46 | 728.0 | 325073.0 | 325073.0 | 0.0 | longbridge-kline |
| 21 | 601789 | 2026-08-04 09:50 | 4.47 | 4.47 | 4.47 | 4.46 | 2598.0 | 1159320.0 | 1159320.0 | 0.0 | longbridge-kline |
| 22 | 601789 | 2026-08-04 09:51 | 4.46 | 4.47 | 4.47 | 4.46 | 4003.0 | 1788307.0 | 1788307.0 | 0.0 | longbridge-kline |
| 23 | 601789 | 2026-08-04 09:52 | 4.48 | 4.47 | 4.48 | 4.47 | 1997.0 | 893074.0 | 893074.0 | 0.0 | longbridge-kline |
| 24 | 601789 | 2026-08-04 09:53 | 4.48 | 4.46 | 4.48 | 4.46 | 1900.0 | 849233.0 | 849233.0 | -0.22 | longbridge-kline |
| 25 | 601789 | 2026-08-04 09:54 | 4.47 | 4.47 | 4.47 | 4.46 | 3464.0 | 1548148.0 | 1548148.0 | 0.22 | longbridge-kline |
| 26 | 601789 | 2026-08-04 09:55 | 4.47 | 4.47 | 4.48 | 4.46 | 5023.0 | 2245442.0 | 2245442.0 | 0.0 | longbridge-kline |
| 27 | 601789 | 2026-08-04 09:56 | 4.48 | 4.48 | 4.48 | 4.47 | 932.0 | 417516.0 | 417516.0 | 0.22 | longbridge-kline |
| 28 | 601789 | 2026-08-04 09:57 | 4.47 | 4.47 | 4.48 | 4.46 | 5913.0 | 2642531.0 | 2642531.0 | -0.22 | longbridge-kline |
| 29 | 601789 | 2026-08-04 09:58 | 4.47 | 4.46 | 4.47 | 4.45 | 4396.0 | 1960703.0 | 1960703.0 | -0.22 | longbridge-kline |
| 30 | 601789 | 2026-08-04 09:59 | 4.45 | 4.45 | 4.45 | 4.45 | 1256.0 | 558920.0 | 558920.0 | -0.22 | longbridge-kline |
| 31 | 601789 | 2026-08-04 10:00 | 4.46 | 4.46 | 4.47 | 4.45 | 2542.0 | 1135232.0 | 1135232.0 | 0.22 | longbridge-kline |
| 32 | 601789 | 2026-08-04 10:01 | 4.47 | 4.46 | 4.47 | 4.46 | 2214.0 | 987775.0 | 987775.0 | 0.0 | longbridge-kline |
| 33 | 601789 | 2026-08-04 10:02 | 4.46 | 4.47 | 4.47 | 4.46 | 609.0 | 271617.0 | 271617.0 | 0.22 | longbridge-kline |
| 34 | 601789 | 2026-08-04 10:03 | 4.45 | 4.46 | 4.46 | 4.45 | 2575.0 | 1146976.0 | 1146976.0 | -0.22 | longbridge-kline |
| 35 | 601789 | 2026-08-04 10:04 | 4.45 | 4.45 | 4.46 | 4.45 | 387.0 | 172371.0 | 172371.0 | -0.22 | longbridge-kline |
| 36 | 601789 | 2026-08-04 10:05 | 4.46 | 4.46 | 4.46 | 4.45 | 1643.0 | 732378.0 | 732378.0 | 0.22 | longbridge-kline |
| 37 | 601789 | 2026-08-04 10:06 | 4.45 | 4.46 | 4.46 | 4.45 | 3256.0 | 1452010.0 | 1452010.0 | 0.0 | longbridge-kline |
| 38 | 601789 | 2026-08-04 10:07 | 4.46 | 4.47 | 4.47 | 4.46 | 689.0 | 307711.0 | 307711.0 | 0.22 | longbridge-kline |
| 39 | 601789 | 2026-08-04 10:08 | 4.46 | 4.47 | 4.47 | 4.46 | 798.0 | 356256.0 | 356256.0 | 0.0 | longbridge-kline |
| 40 | 601789 | 2026-08-04 10:09 | 4.46 | 4.46 | 4.47 | 4.46 | 174.0 | 77648.0 | 77648.0 | -0.22 | longbridge-kline |
| 41 | 601789 | 2026-08-04 10:10 | 4.47 | 4.46 | 4.47 | 4.46 | 1705.0 | 760688.0 | 760688.0 | 0.0 | longbridge-kline |
| 42 | 601789 | 2026-08-04 10:11 | 4.47 | 4.48 | 4.48 | 4.47 | 4285.0 | 1917952.0 | 1917952.0 | 0.45 | longbridge-kline |
| 43 | 601789 | 2026-08-04 10:12 | 4.48 | 4.47 | 4.48 | 4.47 | 1186.0 | 531273.0 | 531273.0 | -0.22 | longbridge-kline |
| 44 | 601789 | 2026-08-04 10:13 | 4.48 | 4.47 | 4.48 | 4.47 | 968.0 | 433466.0 | 433466.0 | 0.0 | longbridge-kline |
| 45 | 601789 | 2026-08-04 10:14 | 4.48 | 4.47 | 4.48 | 4.47 | 1350.0 | 604526.0 | 604526.0 | 0.0 | longbridge-kline |
| 46 | 601789 | 2026-08-04 10:15 | 4.48 | 4.48 | 4.48 | 4.47 | 5241.0 | 2347562.0 | 2347562.0 | 0.22 | longbridge-kline |
| 47 | 601789 | 2026-08-04 10:16 | 4.48 | 4.48 | 4.48 | 4.47 | 480.0 | 215029.0 | 215029.0 | 0.0 | longbridge-kline |
| 48 | 601789 | 2026-08-04 10:17 | 4.48 | 4.48 | 4.48 | 4.47 | 1207.0 | 540446.0 | 540446.0 | 0.0 | longbridge-kline |
| 49 | 601789 | 2026-08-04 10:18 | 4.48 | 4.48 | 4.48 | 4.47 | 434.0 | 194410.0 | 194410.0 | 0.0 | longbridge-kline |
| 50 | 601789 | 2026-08-04 10:19 | 4.47 | 4.48 | 4.48 | 4.47 | 826.0 | 369682.0 | 369682.0 | 0.0 | longbridge-kline |
| 51 | 601789 | 2026-08-04 10:20 | 4.47 | 4.47 | 4.48 | 4.47 | 4238.0 | 1895285.0 | 1895285.0 | -0.22 | longbridge-kline |
| 52 | 601789 | 2026-08-04 10:21 | 4.47 | 4.47 | 4.48 | 4.47 | 1447.0 | 646852.0 | 646852.0 | 0.0 | longbridge-kline |
| 53 | 601789 | 2026-08-04 10:22 | 4.48 | 4.47 | 4.48 | 4.47 | 458.0 | 205015.0 | 205015.0 | 0.0 | longbridge-kline |
| 54 | 601789 | 2026-08-04 10:23 | 4.48 | 4.48 | 4.48 | 4.47 | 499.0 | 223396.0 | 223396.0 | 0.22 | longbridge-kline |
| 55 | 601789 | 2026-08-04 10:24 | 4.48 | 4.48 | 4.48 | 4.47 | 325.0 | 145523.0 | 145523.0 | 0.0 | longbridge-kline |
| 56 | 601789 | 2026-08-04 10:25 | 4.47 | 4.47 | 4.48 | 4.47 | 452.0 | 202374.0 | 202374.0 | -0.22 | longbridge-kline |
| 57 | 601789 | 2026-08-04 10:26 | 4.48 | 4.48 | 4.48 | 4.47 | 1088.0 | 487371.0 | 487371.0 | 0.22 | longbridge-kline |
| 58 | 601789 | 2026-08-04 10:27 | 4.47 | 4.48 | 4.48 | 4.47 | 695.0 | 311188.0 | 311188.0 | 0.0 | longbridge-kline |
| 59 | 601789 | 2026-08-04 10:28 | 4.48 | 4.48 | 4.48 | 4.47 | 726.0 | 324880.0 | 324880.0 | 0.0 | longbridge-kline |
| 60 | 601789 | 2026-08-04 10:29 | 4.48 | 4.47 | 4.48 | 4.47 | 2245.0 | 1004442.0 | 1004442.0 | -0.22 | longbridge-kline |
| 61 | 601789 | 2026-08-04 10:30 | 4.48 | 4.48 | 4.48 | 4.47 | 590.0 | 264050.0 | 264050.0 | 0.22 | longbridge-kline |
| 62 | 601789 | 2026-08-04 10:31 | 4.48 | 4.46 | 4.48 | 4.46 | 1928.0 | 861886.0 | 861886.0 | -0.45 | longbridge-kline |
| 63 | 601789 | 2026-08-04 10:32 | 4.47 | 4.47 | 4.47 | 4.46 | 1748.0 | 781250.0 | 781250.0 | 0.22 | longbridge-kline |
| 64 | 601789 | 2026-08-04 10:33 | 4.46 | 4.47 | 4.47 | 4.46 | 1046.0 | 467344.0 | 467344.0 | 0.0 | longbridge-kline |
| 65 | 601789 | 2026-08-04 10:34 | 4.47 | 4.47 | 4.47 | 4.46 | 666.0 | 297680.0 | 297680.0 | 0.0 | longbridge-kline |
| 66 | 601789 | 2026-08-04 10:35 | 4.46 | 4.47 | 4.47 | 4.46 | 566.0 | 252943.0 | 252943.0 | 0.0 | longbridge-kline |
| 67 | 601789 | 2026-08-04 10:36 | 4.47 | 4.47 | 4.47 | 4.46 | 1579.0 | 705796.0 | 705796.0 | 0.0 | longbridge-kline |
| 68 | 601789 | 2026-08-04 10:37 | 4.47 | 4.47 | 4.47 | 4.46 | 931.0 | 416134.0 | 416134.0 | 0.0 | longbridge-kline |
| 69 | 601789 | 2026-08-04 10:38 | 4.47 | 4.47 | 4.47 | 4.46 | 666.0 | 297685.0 | 297685.0 | 0.0 | longbridge-kline |
| 70 | 601789 | 2026-08-04 10:39 | 4.47 | 4.46 | 4.47 | 4.46 | 682.0 | 304763.0 | 304763.0 | -0.22 | longbridge-kline |
| 71 | 601789 | 2026-08-04 10:40 | 4.46 | 4.46 | 4.47 | 4.46 | 89.0 | 39728.0 | 39728.0 | 0.0 | longbridge-kline |
| 72 | 601789 | 2026-08-04 10:41 | 4.47 | 4.47 | 4.48 | 4.46 | 3372.0 | 1507355.0 | 1507355.0 | 0.22 | longbridge-kline |
| 73 | 601789 | 2026-08-04 10:42 | 4.47 | 4.48 | 4.48 | 4.47 | 413.0 | 184741.0 | 184741.0 | 0.22 | longbridge-kline |
| 74 | 601789 | 2026-08-04 10:43 | 4.48 | 4.47 | 4.48 | 4.47 | 149.0 | 66750.0 | 66750.0 | -0.22 | longbridge-kline |
| 75 | 601789 | 2026-08-04 10:44 | 4.48 | 4.47 | 4.48 | 4.47 | 158.0 | 70705.0 | 70705.0 | 0.0 | longbridge-kline |
| 76 | 601789 | 2026-08-04 10:45 | 4.48 | 4.48 | 4.48 | 4.47 | 360.0 | 160997.0 | 160997.0 | 0.22 | longbridge-kline |
| 77 | 601789 | 2026-08-04 10:46 | 4.48 | 4.47 | 4.48 | 4.47 | 101.0 | 45245.0 | 45245.0 | -0.22 | longbridge-kline |
| 78 | 601789 | 2026-08-04 10:47 | 4.47 | 4.48 | 4.48 | 4.47 | 93.0 | 41625.0 | 41625.0 | 0.22 | longbridge-kline |
| 79 | 601789 | 2026-08-04 10:48 | 4.48 | 4.48 | 4.48 | 4.48 | 523.0 | 234304.0 | 234304.0 | 0.0 | longbridge-kline |
| 80 | 601789 | 2026-08-04 10:49 | 4.47 | 4.47 | 4.48 | 4.47 | 1646.0 | 735979.0 | 735979.0 | -0.22 | longbridge-kline |
| 81 | 601789 | 2026-08-04 10:50 | 4.47 | 4.47 | 4.48 | 4.47 | 255.0 | 114019.0 | 114019.0 | 0.0 | longbridge-kline |
| 82 | 601789 | 2026-08-04 10:51 | 4.47 | 4.48 | 4.48 | 4.47 | 377.0 | 168694.0 | 168694.0 | 0.22 | longbridge-kline |
| 83 | 601789 | 2026-08-04 10:52 | 4.47 | 4.48 | 4.48 | 4.47 | 244.0 | 109070.0 | 109070.0 | 0.0 | longbridge-kline |
| 84 | 601789 | 2026-08-04 10:53 | 4.47 | 4.47 | 4.48 | 4.47 | 1243.0 | 556425.0 | 556425.0 | -0.22 | longbridge-kline |
| 85 | 601789 | 2026-08-04 10:54 | 4.48 | 4.47 | 4.48 | 4.47 | 347.0 | 155408.0 | 155408.0 | 0.0 | longbridge-kline |
| 86 | 601789 | 2026-08-04 10:55 | 4.47 | 4.47 | 4.48 | 4.47 | 406.0 | 181711.0 | 181711.0 | 0.0 | longbridge-kline |
| 87 | 601789 | 2026-08-04 10:56 | 4.48 | 4.47 | 4.48 | 4.47 | 300.0 | 134291.0 | 134291.0 | 0.0 | longbridge-kline |
| 88 | 601789 | 2026-08-04 10:57 | 4.48 | 4.48 | 4.48 | 4.48 | 1665.0 | 745920.0 | 745920.0 | 0.22 | longbridge-kline |
| 89 | 601789 | 2026-08-04 10:58 | 4.47 | 4.48 | 4.48 | 4.47 | 152.0 | 68050.0 | 68050.0 | 0.0 | longbridge-kline |
| 90 | 601789 | 2026-08-04 10:59 | 4.48 | 4.48 | 4.48 | 4.47 | 2796.0 | 1252563.0 | 1252563.0 | 0.0 | longbridge-kline |
| 91 | 601789 | 2026-08-04 11:00 | 4.48 | 4.48 | 4.48 | 4.47 | 5581.0 | 2500207.0 | 2500207.0 | 0.0 | longbridge-kline |
| 92 | 601789 | 2026-08-04 11:01 | 4.48 | 4.48 | 4.49 | 4.48 | 3593.0 | 1609997.0 | 1609997.0 | 0.0 | longbridge-kline |
| 93 | 601789 | 2026-08-04 11:02 | 4.49 | 4.5 | 4.5 | 4.49 | 9902.0 | 4455741.0 | 4455741.0 | 0.45 | longbridge-kline |
| 94 | 601789 | 2026-08-04 11:03 | 4.5 | 4.5 | 4.5 | 4.49 | 5651.0 | 2541910.0 | 2541910.0 | 0.0 | longbridge-kline |
| 95 | 601789 | 2026-08-04 11:04 | 4.5 | 4.5 | 4.5 | 4.49 | 2071.0 | 930904.0 | 930904.0 | 0.0 | longbridge-kline |
| 96 | 601789 | 2026-08-04 11:05 | 4.5 | 4.49 | 4.5 | 4.48 | 2884.0 | 1293530.0 | 1293530.0 | -0.22 | longbridge-kline |
| 97 | 601789 | 2026-08-04 11:06 | 4.48 | 4.49 | 4.49 | 4.48 | 646.0 | 290029.0 | 290029.0 | 0.0 | longbridge-kline |
| 98 | 601789 | 2026-08-04 11:07 | 4.49 | 4.49 | 4.49 | 4.48 | 372.0 | 166781.0 | 166781.0 | 0.0 | longbridge-kline |
| 99 | 601789 | 2026-08-04 11:08 | 4.49 | 4.49 | 4.49 | 4.48 | 829.0 | 372012.0 | 372012.0 | 0.0 | longbridge-kline |
| 100 | 601789 | 2026-08-04 11:09 | 4.49 | 4.49 | 4.49 | 4.48 | 528.0 | 236738.0 | 236738.0 | 0.0 | longbridge-kline |
| 101 | 601789 | 2026-08-04 11:10 | 4.49 | 4.49 | 4.49 | 4.48 | 2074.0 | 929687.0 | 929687.0 | 0.0 | longbridge-kline |
| 102 | 601789 | 2026-08-04 11:11 | 4.48 | 4.49 | 4.49 | 4.48 | 197.0 | 88395.0 | 88395.0 | 0.0 | longbridge-kline |
| 103 | 601789 | 2026-08-04 11:12 | 4.48 | 4.48 | 4.49 | 4.48 | 300.0 | 134691.0 | 134691.0 | -0.22 | longbridge-kline |
| 104 | 601789 | 2026-08-04 11:13 | 4.49 | 4.49 | 4.49 | 4.48 | 865.0 | 388365.0 | 388365.0 | 0.22 | longbridge-kline |
| 105 | 601789 | 2026-08-04 11:14 | 4.49 | 4.49 | 4.49 | 4.48 | 921.0 | 413425.0 | 413425.0 | 0.0 | longbridge-kline |
| 106 | 601789 | 2026-08-04 11:15 | 4.49 | 4.49 | 4.49 | 4.49 | 1669.0 | 749381.0 | 749381.0 | 0.0 | longbridge-kline |
| 107 | 601789 | 2026-08-04 11:16 | 4.49 | 4.49 | 4.49 | 4.49 | 1347.0 | 604803.0 | 604803.0 | 0.0 | longbridge-kline |
| 108 | 601789 | 2026-08-04 11:17 | 4.49 | 4.48 | 4.49 | 4.48 | 513.0 | 230215.0 | 230215.0 | -0.22 | longbridge-kline |
| 109 | 601789 | 2026-08-04 11:18 | 4.48 | 4.49 | 4.49 | 4.48 | 558.0 | 250512.0 | 250512.0 | 0.22 | longbridge-kline |
| 110 | 601789 | 2026-08-04 11:19 | 4.49 | 4.5 | 4.5 | 4.49 | 541.0 | 243206.0 | 243206.0 | 0.22 | longbridge-kline |
| 111 | 601789 | 2026-08-04 11:20 | 4.5 | 4.49 | 4.5 | 4.49 | 2423.0 | 1088169.0 | 1088169.0 | -0.22 | longbridge-kline |
| 112 | 601789 | 2026-08-04 11:21 | 4.49 | 4.5 | 4.5 | 4.49 | 1121.0 | 503856.0 | 503856.0 | 0.22 | longbridge-kline |
| 113 | 601789 | 2026-08-04 11:22 | 4.49 | 4.49 | 4.5 | 4.49 | 2192.0 | 984277.0 | 984277.0 | -0.22 | longbridge-kline |
| 114 | 601789 | 2026-08-04 11:23 | 4.49 | 4.49 | 4.5 | 4.49 | 2654.0 | 1191669.0 | 1191669.0 | 0.0 | longbridge-kline |
| 115 | 601789 | 2026-08-04 11:24 | 4.49 | 4.49 | 4.49 | 4.48 | 1198.0 | 537572.0 | 537572.0 | 0.0 | longbridge-kline |
| 116 | 601789 | 2026-08-04 11:25 | 4.49 | 4.49 | 4.49 | 4.49 | 1228.0 | 551372.0 | 551372.0 | 0.0 | longbridge-kline |
| 117 | 601789 | 2026-08-04 11:26 | 4.49 | 4.49 | 4.49 | 4.48 | 1464.0 | 657275.0 | 657275.0 | 0.0 | longbridge-kline |
| 118 | 601789 | 2026-08-04 11:27 | 4.49 | 4.49 | 4.49 | 4.48 | 212.0 | 95087.0 | 95087.0 | 0.0 | longbridge-kline |
| 119 | 601789 | 2026-08-04 11:28 | 4.49 | 4.49 | 4.49 | 4.49 | 1311.0 | 588639.0 | 588639.0 | 0.0 | longbridge-kline |
| 120 | 601789 | 2026-08-04 11:29 | 4.49 | 4.49 | 4.5 | 4.48 | 1162.0 | 522073.0 | 522073.0 | 0.0 | longbridge-kline |
| 121 | 601789 | 2026-08-04 13:00 | 4.5 | 4.49 | 4.5 | 4.48 | 5434.0 | 2440672.0 | 2440672.0 | 0.0 | longbridge-kline |
| 122 | 601789 | 2026-08-04 13:01 | 4.49 | 4.49 | 4.5 | 4.49 | 2396.0 | 1076050.0 | 1076050.0 | 0.0 | longbridge-kline |
| 123 | 601789 | 2026-08-04 13:02 | 4.49 | 4.5 | 4.5 | 4.49 | 513.0 | 230537.0 | 230537.0 | 0.22 | longbridge-kline |
| 124 | 601789 | 2026-08-04 13:03 | 4.49 | 4.5 | 4.5 | 4.49 | 466.0 | 209593.0 | 209593.0 | 0.0 | longbridge-kline |
| 125 | 601789 | 2026-08-04 13:04 | 4.5 | 4.49 | 4.5 | 4.49 | 2027.0 | 910554.0 | 910554.0 | -0.22 | longbridge-kline |
| 126 | 601789 | 2026-08-04 13:05 | 4.49 | 4.5 | 4.5 | 4.49 | 817.0 | 367519.0 | 367519.0 | 0.22 | longbridge-kline |
| 127 | 601789 | 2026-08-04 13:06 | 4.5 | 4.5 | 4.5 | 4.49 | 187.0 | 84100.0 | 84100.0 | 0.0 | longbridge-kline |
| 128 | 601789 | 2026-08-04 13:07 | 4.49 | 4.5 | 4.5 | 4.49 | 5843.0 | 2629299.0 | 2629299.0 | 0.0 | longbridge-kline |
| 129 | 601789 | 2026-08-04 13:08 | 4.49 | 4.5 | 4.5 | 4.49 | 450.0 | 202220.0 | 202220.0 | 0.0 | longbridge-kline |
| 130 | 601789 | 2026-08-04 13:09 | 4.5 | 4.5 | 4.5 | 4.49 | 689.0 | 310045.0 | 310045.0 | 0.0 | longbridge-kline |
| 131 | 601789 | 2026-08-04 13:10 | 4.5 | 4.49 | 4.5 | 4.49 | 90.0 | 40479.0 | 40479.0 | -0.22 | longbridge-kline |
| 132 | 601789 | 2026-08-04 13:11 | 4.49 | 4.49 | 4.5 | 4.49 | 225.0 | 101037.0 | 101037.0 | 0.0 | longbridge-kline |
| 133 | 601789 | 2026-08-04 13:12 | 4.49 | 4.49 | 4.49 | 4.49 | 643.0 | 288707.0 | 288707.0 | 0.0 | longbridge-kline |
| 134 | 601789 | 2026-08-04 13:13 | 4.49 | 4.48 | 4.49 | 4.48 | 2474.0 | 1108984.0 | 1108984.0 | -0.22 | longbridge-kline |
| 135 | 601789 | 2026-08-04 13:14 | 4.49 | 4.48 | 4.49 | 4.48 | 237.0 | 106210.0 | 106210.0 | 0.0 | longbridge-kline |
| 136 | 601789 | 2026-08-04 13:15 | 4.49 | 4.48 | 4.49 | 4.48 | 667.0 | 299089.0 | 299089.0 | 0.0 | longbridge-kline |
| 137 | 601789 | 2026-08-04 13:16 | 4.48 | 4.48 | 4.49 | 4.48 | 1350.0 | 605876.0 | 605876.0 | 0.0 | longbridge-kline |
| 138 | 601789 | 2026-08-04 13:17 | 4.48 | 4.49 | 4.49 | 4.48 | 954.0 | 427458.0 | 427458.0 | 0.22 | longbridge-kline |
| 139 | 601789 | 2026-08-04 13:18 | 4.49 | 4.49 | 4.49 | 4.48 | 389.0 | 174641.0 | 174641.0 | 0.0 | longbridge-kline |
| 140 | 601789 | 2026-08-04 13:19 | 4.49 | 4.48 | 4.49 | 4.48 | 442.0 | 198056.0 | 198056.0 | -0.22 | longbridge-kline |
| 141 | 601789 | 2026-08-04 13:20 | 4.48 | 4.48 | 4.49 | 4.48 | 385.0 | 172492.0 | 172492.0 | 0.0 | longbridge-kline |
| 142 | 601789 | 2026-08-04 13:21 | 4.48 | 4.49 | 4.49 | 4.48 | 348.0 | 156181.0 | 156181.0 | 0.22 | longbridge-kline |
| 143 | 601789 | 2026-08-04 13:22 | 4.48 | 4.49 | 4.49 | 4.48 | 47.0 | 21088.0 | 21088.0 | 0.0 | longbridge-kline |
| 144 | 601789 | 2026-08-04 13:23 | 4.48 | 4.48 | 4.49 | 4.48 | 141.0 | 63168.0 | 63168.0 | -0.22 | longbridge-kline |
| 145 | 601789 | 2026-08-04 13:24 | 4.48 | 4.49 | 4.49 | 4.48 | 508.0 | 227589.0 | 227589.0 | 0.22 | longbridge-kline |
| 146 | 601789 | 2026-08-04 13:25 | 4.48 | 4.49 | 4.49 | 4.48 | 636.0 | 285558.0 | 285558.0 | 0.0 | longbridge-kline |
| 147 | 601789 | 2026-08-04 13:26 | 4.49 | 4.49 | 4.49 | 4.49 | 1295.0 | 581455.0 | 581455.0 | 0.0 | longbridge-kline |
| 148 | 601789 | 2026-08-04 13:27 | 4.49 | 4.49 | 4.49 | 4.48 | 1014.0 | 454711.0 | 454711.0 | 0.0 | longbridge-kline |
| 149 | 601789 | 2026-08-04 13:28 | 4.48 | 4.49 | 4.49 | 4.48 | 249.0 | 111636.0 | 111636.0 | 0.0 | longbridge-kline |
| 150 | 601789 | 2026-08-04 13:29 | 4.48 | 4.48 | 4.49 | 4.48 | 1313.0 | 588762.0 | 588762.0 | -0.22 | longbridge-kline |
| 151 | 601789 | 2026-08-04 13:30 | 4.48 | 4.49 | 4.49 | 4.48 | 1603.0 | 718189.0 | 718189.0 | 0.22 | longbridge-kline |
| 152 | 601789 | 2026-08-04 13:31 | 4.48 | 4.48 | 4.49 | 4.48 | 4672.0 | 2093146.0 | 2093146.0 | -0.22 | longbridge-kline |
| 153 | 601789 | 2026-08-04 13:32 | 4.48 | 4.48 | 4.48 | 4.47 | 2028.0 | 906942.0 | 906942.0 | 0.0 | longbridge-kline |
| 154 | 601789 | 2026-08-04 13:33 | 4.48 | 4.47 | 4.48 | 4.47 | 1796.0 | 803128.0 | 803128.0 | -0.22 | longbridge-kline |
| 155 | 601789 | 2026-08-04 13:34 | 4.47 | 4.47 | 4.48 | 4.47 | 2164.0 | 968134.0 | 968134.0 | 0.0 | longbridge-kline |
| 156 | 601789 | 2026-08-04 13:35 | 4.48 | 4.47 | 4.48 | 4.47 | 1726.0 | 772986.0 | 772986.0 | 0.0 | longbridge-kline |
| 157 | 601789 | 2026-08-04 13:36 | 4.48 | 4.48 | 4.48 | 4.47 | 680.0 | 304596.0 | 304596.0 | 0.22 | longbridge-kline |
| 158 | 601789 | 2026-08-04 13:37 | 4.47 | 4.48 | 4.48 | 4.47 | 260.0 | 116418.0 | 116418.0 | 0.0 | longbridge-kline |
| 159 | 601789 | 2026-08-04 13:38 | 4.47 | 4.48 | 4.48 | 4.47 | 666.0 | 298278.0 | 298278.0 | 0.0 | longbridge-kline |
| 160 | 601789 | 2026-08-04 13:39 | 4.47 | 4.47 | 4.48 | 4.47 | 844.0 | 377531.0 | 377531.0 | -0.22 | longbridge-kline |
| 161 | 601789 | 2026-08-04 13:40 | 4.47 | 4.48 | 4.48 | 4.47 | 376.0 | 168090.0 | 168090.0 | 0.22 | longbridge-kline |
| 162 | 601789 | 2026-08-04 13:41 | 4.47 | 4.48 | 4.48 | 4.47 | 99.0 | 44264.0 | 44264.0 | 0.0 | longbridge-kline |
| 163 | 601789 | 2026-08-04 13:42 | 4.47 | 4.47 | 4.48 | 4.47 | 1763.0 | 788763.0 | 788763.0 | -0.22 | longbridge-kline |
| 164 | 601789 | 2026-08-04 13:43 | 4.47 | 4.48 | 4.48 | 4.47 | 1920.0 | 858540.0 | 858540.0 | 0.22 | longbridge-kline |
| 165 | 601789 | 2026-08-04 13:44 | 4.48 | 4.48 | 4.48 | 4.48 | 467.0 | 209216.0 | 209216.0 | 0.0 | longbridge-kline |
| 166 | 601789 | 2026-08-04 13:45 | 4.47 | 4.47 | 4.48 | 4.47 | 81.0 | 36219.0 | 36219.0 | -0.22 | longbridge-kline |
| 167 | 601789 | 2026-08-04 13:46 | 4.47 | 4.47 | 4.48 | 4.47 | 432.0 | 193161.0 | 193161.0 | 0.0 | longbridge-kline |
| 168 | 601789 | 2026-08-04 13:47 | 4.47 | 4.47 | 4.48 | 4.47 | 195.0 | 87338.0 | 87338.0 | 0.0 | longbridge-kline |
| 169 | 601789 | 2026-08-04 13:48 | 4.48 | 4.47 | 4.48 | 4.47 | 1026.0 | 459462.0 | 459462.0 | 0.0 | longbridge-kline |
| 170 | 601789 | 2026-08-04 13:49 | 4.48 | 4.48 | 4.48 | 4.47 | 893.0 | 399990.0 | 399990.0 | 0.22 | longbridge-kline |
| 171 | 601789 | 2026-08-04 13:50 | 4.48 | 4.48 | 4.48 | 4.47 | 228.0 | 102100.0 | 102100.0 | 0.0 | longbridge-kline |
| 172 | 601789 | 2026-08-04 13:51 | 4.48 | 4.48 | 4.48 | 4.47 | 596.0 | 266943.0 | 266943.0 | 0.0 | longbridge-kline |
| 173 | 601789 | 2026-08-04 13:52 | 4.47 | 4.47 | 4.48 | 4.47 | 212.0 | 94790.0 | 94790.0 | -0.22 | longbridge-kline |
| 174 | 601789 | 2026-08-04 13:53 | 4.48 | 4.48 | 4.48 | 4.47 | 939.0 | 420668.0 | 420668.0 | 0.22 | longbridge-kline |
| 175 | 601789 | 2026-08-04 13:54 | 4.48 | 4.48 | 4.48 | 4.47 | 360.0 | 161141.0 | 161141.0 | 0.0 | longbridge-kline |
| 176 | 601789 | 2026-08-04 13:55 | 4.47 | 4.48 | 4.48 | 4.47 | 810.0 | 362317.0 | 362317.0 | 0.0 | longbridge-kline |
| 177 | 601789 | 2026-08-04 13:56 | 4.48 | 4.47 | 4.48 | 4.47 | 1302.0 | 583235.0 | 583235.0 | -0.22 | longbridge-kline |
| 178 | 601789 | 2026-08-04 13:57 | 4.48 | 4.48 | 4.48 | 4.47 | 390.0 | 174664.0 | 174664.0 | 0.22 | longbridge-kline |
| 179 | 601789 | 2026-08-04 13:58 | 4.48 | 4.48 | 4.48 | 4.47 | 859.0 | 384786.0 | 384786.0 | 0.0 | longbridge-kline |
| 180 | 601789 | 2026-08-04 13:59 | 4.48 | 4.48 | 4.49 | 4.47 | 5970.0 | 2674675.0 | 2674675.0 | 0.0 | longbridge-kline |
| 181 | 601789 | 2026-08-04 14:00 | 4.48 | 4.48 | 4.49 | 4.48 | 602.0 | 269785.0 | 269785.0 | 0.0 | longbridge-kline |
| 182 | 601789 | 2026-08-04 14:01 | 4.48 | 4.49 | 4.49 | 4.48 | 647.0 | 290446.0 | 290446.0 | 0.22 | longbridge-kline |
| 183 | 601789 | 2026-08-04 14:02 | 4.49 | 4.49 | 4.49 | 4.48 | 2583.0 | 1157262.0 | 1157262.0 | 0.0 | longbridge-kline |
| 184 | 601789 | 2026-08-04 14:03 | 4.48 | 4.48 | 4.48 | 4.47 | 3113.0 | 1394614.0 | 1394614.0 | -0.22 | longbridge-kline |
| 185 | 601789 | 2026-08-04 14:04 | 4.47 | 4.48 | 4.48 | 4.47 | 594.0 | 265835.0 | 265835.0 | 0.0 | longbridge-kline |
| 186 | 601789 | 2026-08-04 14:05 | 4.47 | 4.48 | 4.48 | 4.47 | 313.0 | 140125.0 | 140125.0 | 0.0 | longbridge-kline |
| 187 | 601789 | 2026-08-04 14:06 | 4.47 | 4.48 | 4.48 | 4.47 | 293.0 | 131241.0 | 131241.0 | 0.0 | longbridge-kline |
| 188 | 601789 | 2026-08-04 14:07 | 4.47 | 4.48 | 4.48 | 4.47 | 603.0 | 269810.0 | 269810.0 | 0.0 | longbridge-kline |
| 189 | 601789 | 2026-08-04 14:08 | 4.48 | 4.48 | 4.48 | 4.47 | 541.0 | 242272.0 | 242272.0 | 0.0 | longbridge-kline |
| 190 | 601789 | 2026-08-04 14:09 | 4.48 | 4.47 | 4.48 | 4.47 | 979.0 | 438063.0 | 438063.0 | -0.22 | longbridge-kline |
| 191 | 601789 | 2026-08-04 14:10 | 4.48 | 4.47 | 4.48 | 4.47 | 404.0 | 180752.0 | 180752.0 | 0.0 | longbridge-kline |
| 192 | 601789 | 2026-08-04 14:11 | 4.48 | 4.48 | 4.48 | 4.47 | 67.0 | 29964.0 | 29964.0 | 0.22 | longbridge-kline |
| 193 | 601789 | 2026-08-04 14:12 | 4.47 | 4.48 | 4.48 | 4.47 | 387.0 | 173048.0 | 173048.0 | 0.0 | longbridge-kline |
| 194 | 601789 | 2026-08-04 14:13 | 4.47 | 4.47 | 4.48 | 4.47 | 1629.0 | 729026.0 | 729026.0 | -0.22 | longbridge-kline |
| 195 | 601789 | 2026-08-04 14:14 | 4.47 | 4.47 | 4.48 | 4.47 | 3658.0 | 1635634.0 | 1635634.0 | 0.0 | longbridge-kline |
| 196 | 601789 | 2026-08-04 14:15 | 4.47 | 4.46 | 4.47 | 4.46 | 5061.0 | 2261392.0 | 2261392.0 | -0.22 | longbridge-kline |
| 197 | 601789 | 2026-08-04 14:16 | 4.46 | 4.46 | 4.47 | 4.46 | 2463.0 | 1098587.0 | 1098587.0 | 0.0 | longbridge-kline |
| 198 | 601789 | 2026-08-04 14:17 | 4.46 | 4.47 | 4.47 | 4.46 | 236.0 | 105287.0 | 105287.0 | 0.22 | longbridge-kline |
| 199 | 601789 | 2026-08-04 14:18 | 4.46 | 4.46 | 4.47 | 4.46 | 852.0 | 380279.0 | 380279.0 | -0.22 | longbridge-kline |
| 200 | 601789 | 2026-08-04 14:19 | 4.46 | 4.46 | 4.47 | 4.46 | 670.0 | 298887.0 | 298887.0 | 0.0 | longbridge-kline |
| 201 | 601789 | 2026-08-04 14:20 | 4.46 | 4.46 | 4.47 | 4.46 | 3610.0 | 1610084.0 | 1610084.0 | 0.0 | longbridge-kline |
| 202 | 601789 | 2026-08-04 14:21 | 4.46 | 4.46 | 4.46 | 4.45 | 5212.0 | 2323893.0 | 2323893.0 | 0.0 | longbridge-kline |
| 203 | 601789 | 2026-08-04 14:22 | 4.45 | 4.45 | 4.46 | 4.45 | 1635.0 | 728589.0 | 728589.0 | -0.22 | longbridge-kline |
| 204 | 601789 | 2026-08-04 14:23 | 4.46 | 4.46 | 4.46 | 4.45 | 1058.0 | 471295.0 | 471295.0 | 0.22 | longbridge-kline |
| 205 | 601789 | 2026-08-04 14:24 | 4.46 | 4.45 | 4.46 | 4.45 | 141.0 | 62807.0 | 62807.0 | -0.22 | longbridge-kline |
| 206 | 601789 | 2026-08-04 14:25 | 4.46 | 4.46 | 4.46 | 4.45 | 1619.0 | 722020.0 | 722020.0 | 0.22 | longbridge-kline |
| 207 | 601789 | 2026-08-04 14:26 | 4.46 | 4.46 | 4.47 | 4.46 | 5183.0 | 2316701.0 | 2316701.0 | 0.0 | longbridge-kline |
| 208 | 601789 | 2026-08-04 14:27 | 4.47 | 4.46 | 4.47 | 4.46 | 704.0 | 314557.0 | 314557.0 | 0.0 | longbridge-kline |
| 209 | 601789 | 2026-08-04 14:28 | 4.46 | 4.46 | 4.47 | 4.46 | 485.0 | 216456.0 | 216456.0 | 0.0 | longbridge-kline |
| 210 | 601789 | 2026-08-04 14:29 | 4.47 | 4.46 | 4.47 | 4.46 | 480.0 | 214300.0 | 214300.0 | 0.0 | longbridge-kline |
| 211 | 601789 | 2026-08-04 14:30 | 4.46 | 4.46 | 4.47 | 4.46 | 1031.0 | 459837.0 | 459837.0 | 0.0 | longbridge-kline |
| 212 | 601789 | 2026-08-04 14:31 | 4.46 | 4.47 | 4.47 | 4.46 | 893.0 | 398770.0 | 398770.0 | 0.22 | longbridge-kline |
| 213 | 601789 | 2026-08-04 14:32 | 4.46 | 4.46 | 4.47 | 4.46 | 2305.0 | 1028346.0 | 1028346.0 | -0.22 | longbridge-kline |
| 214 | 601789 | 2026-08-04 14:33 | 4.47 | 4.46 | 4.47 | 4.46 | 686.0 | 306400.0 | 306400.0 | 0.0 | longbridge-kline |
| 215 | 601789 | 2026-08-04 14:34 | 4.46 | 4.46 | 4.47 | 4.46 | 1607.0 | 717677.0 | 717677.0 | 0.0 | longbridge-kline |
| 216 | 601789 | 2026-08-04 14:35 | 4.46 | 4.46 | 4.47 | 4.46 | 207.0 | 92332.0 | 92332.0 | 0.0 | longbridge-kline |
| 217 | 601789 | 2026-08-04 14:36 | 4.47 | 4.47 | 4.47 | 4.46 | 578.0 | 258066.0 | 258066.0 | 0.22 | longbridge-kline |
| 218 | 601789 | 2026-08-04 14:37 | 4.47 | 4.46 | 4.47 | 4.46 | 316.0 | 141068.0 | 141068.0 | -0.22 | longbridge-kline |
| 219 | 601789 | 2026-08-04 14:38 | 4.47 | 4.46 | 4.47 | 4.46 | 114.0 | 50889.0 | 50889.0 | 0.0 | longbridge-kline |
| 220 | 601789 | 2026-08-04 14:39 | 4.47 | 4.47 | 4.47 | 4.46 | 531.0 | 237308.0 | 237308.0 | 0.22 | longbridge-kline |
| 221 | 601789 | 2026-08-04 14:40 | 4.46 | 4.46 | 4.47 | 4.46 | 700.0 | 312797.0 | 312797.0 | -0.22 | longbridge-kline |
| 222 | 601789 | 2026-08-04 14:41 | 4.46 | 4.47 | 4.47 | 4.46 | 819.0 | 365882.0 | 365882.0 | 0.22 | longbridge-kline |
| 223 | 601789 | 2026-08-04 14:42 | 4.46 | 4.47 | 4.47 | 4.46 | 651.0 | 290779.0 | 290779.0 | 0.0 | longbridge-kline |
| 224 | 601789 | 2026-08-04 14:43 | 4.47 | 4.46 | 4.47 | 4.46 | 434.0 | 193892.0 | 193892.0 | -0.22 | longbridge-kline |
| 225 | 601789 | 2026-08-04 14:44 | 4.46 | 4.46 | 4.47 | 4.46 | 2719.0 | 1214732.0 | 1214732.0 | 0.0 | longbridge-kline |
| 226 | 601789 | 2026-08-04 14:45 | 4.47 | 4.46 | 4.47 | 4.46 | 1172.0 | 523630.0 | 523630.0 | 0.0 | longbridge-kline |
| 227 | 601789 | 2026-08-04 14:46 | 4.46 | 4.47 | 4.47 | 4.46 | 4036.0 | 1803601.0 | 1803601.0 | 0.22 | longbridge-kline |
| 228 | 601789 | 2026-08-04 14:47 | 4.47 | 4.47 | 4.47 | 4.46 | 2174.0 | 971489.0 | 971489.0 | 0.0 | longbridge-kline |
| 229 | 601789 | 2026-08-04 14:48 | 4.46 | 4.46 | 4.47 | 4.46 | 729.0 | 325538.0 | 325538.0 | -0.22 | longbridge-kline |
| 230 | 601789 | 2026-08-04 14:49 | 4.46 | 4.47 | 4.47 | 4.46 | 3877.0 | 1732591.0 | 1732591.0 | 0.22 | longbridge-kline |
| 231 | 601789 | 2026-08-04 14:50 | 4.47 | 4.47 | 4.47 | 4.46 | 4267.0 | 1904551.0 | 1904551.0 | 0.0 | longbridge-kline |
| 232 | 601789 | 2026-08-04 14:51 | 4.47 | 4.47 | 4.47 | 4.46 | 1973.0 | 881737.0 | 881737.0 | 0.0 | longbridge-kline |
| 233 | 601789 | 2026-08-04 14:52 | 4.46 | 4.47 | 4.48 | 4.46 | 4943.0 | 2211796.0 | 2211796.0 | 0.0 | longbridge-kline |
| 234 | 601789 | 2026-08-04 14:53 | 4.47 | 4.48 | 4.48 | 4.47 | 946.0 | 423395.0 | 423395.0 | 0.22 | longbridge-kline |
| 235 | 601789 | 2026-08-04 14:54 | 4.47 | 4.48 | 4.48 | 4.47 | 5232.0 | 2342015.0 | 2342015.0 | 0.0 | longbridge-kline |
| 236 | 601789 | 2026-08-04 14:55 | 4.48 | 4.48 | 4.48 | 4.47 | 2289.0 | 1025301.0 | 1025301.0 | 0.0 | longbridge-kline |
| 237 | 601789 | 2026-08-04 14:56 | 4.48 | 4.49 | 4.49 | 4.47 | 4504.0 | 2017572.0 | 2017572.0 | 0.22 | longbridge-kline |
| 238 | 601789 | 2026-08-04 14:57 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 601789 | 2026-08-04 14:58 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 601789 | 2026-08-04 14:59 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 601789 | 2026-08-04 15:00 | 4.49 | 4.49 | 4.49 | 4.49 | 10329.0 | 4637721.0 | 4637721.0 | 0.0 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:10:03 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 601789 | 20260729 15:00 | 4.28 | 4.37 | 4.4 | 4.28 | 587557.0 | 256072015.0 | 256072015.0 | 0.69 | daily-kline-proxy |
| 2 | 601789 | 20260730 15:00 | 4.35 | 4.28 | 4.4 | 4.27 | 461663.0 | 200228634.0 | 200228634.0 | -2.06 | daily-kline-proxy |
| 3 | 601789 | 20260731 15:00 | 4.34 | 4.38 | 4.42 | 4.29 | 604365.0 | 264262916.0 | 264262916.0 | 2.34 | daily-kline-proxy |
| 4 | 601789 | 20260803 15:00 | 4.45 | 4.43 | 4.49 | 4.41 | 418105.0 | 185372266.0 | 185372266.0 | 1.14 | daily-kline-proxy |
| 5 | 601789 | 20260804 15:00 | 4.44 | 4.49 | 4.52 | 4.44 | 457906.0 | 204952757.0 | 204952757.0 | 1.35 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 4.49 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.0951 |

###### support

- 数量：3

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 3.847 | 3.7518 | 3.9421 | 摆动低点 | 强 | 82 | 2026-07-14 | 12 | 0.44 | 14.64 | 14.32 |
| 2 | 4.147 | 4.0519 | 4.2421 | 均线共振区 | 中 | 46 | 近20日 | 17 | 0.46 | 6.82 | 7.64 |
| 3 | 4.29 | 4.1949 | 4.3851 | 摆动低点 | 中 | 45 | 2026-06-11 | 14 | 0.53 | 4.66 | 4.45 |

###### 第 1 项嵌套字段

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量0.4倍
- 4. 触碰后最大反弹约14.6%
- 5. 距离现价约14.3%

###### 第 2 项嵌套字段

###### sources

- 数量：1

- 1. MA20

###### reasons

- 数量：5

- 1. 来源: MA20
- 2. 近126根K线触碰17次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约6.8%
- 5. 距离现价约7.6%

###### 第 3 项嵌套字段

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约4.7%
- 5. 距离现价约4.5%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 5.2438 | 5.1486 | 5.3389 | 均线共振区 | 中 | 70 | 近250日 | 29 | 0.6 | 7.7 | 16.79 |
| 2 | 5.4742 | 5.379 | 5.5693 | 摆动高点 | 中 | 69 | 2026-04-28 | 29 | 1.08 | 11.22 | 21.92 |
| 3 | 5.83 | 5.7349 | 5.9251 | 摆动高点 | 中 | 59 | 2026-04-17 | 18 | 1.74 | 15.09 | 29.84 |
| 4 | 5.1034 | 5.0082 | 5.1985 | 均线共振区 | 中 | 58 | 近120日 | 20 | 0.53 | 12.41 | 13.66 |
| 5 | 5.9916 | 5.8965 | 6.0868 | 成交密集区 | 中 | 58 | 2026-05-20 | 21 | 1.76 | 17.38 | 33.44 |
| 6 | 4.5524 | 4.4573 | 4.6476 | 均线共振区 | 中 | 56 | 近60日 | 12 | 0.48 | 13.01 | 1.39 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 成交密集区
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、MA250
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约7.7%
- 5. 距离现价约16.8%

###### 第 2 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 向上缺口下沿
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、向上缺口下沿、向上缺口上沿
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约11.2%
- 5. 距离现价约21.9%

###### 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18次
- 3. 触碰区成交量约为均量1.7倍
- 4. 触碰后最大回落约15.1%
- 5. 距离现价约29.8%

###### 第 4 项嵌套字段

###### sources

- 数量：2

- 1. 跌破低点反压
- 2. MA120

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、MA120
- 2. 近126根K线触碰20次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约12.4%
- 5. 距离现价约13.7%

###### 第 5 项嵌套字段

###### sources

- 数量：3

- 1. 成交密集区
- 2. 向上缺口上沿
- 3. 向上缺口下沿

###### reasons

- 数量：5

- 1. 来源: 成交密集区、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰21次
- 3. 触碰区成交量约为均量1.8倍
- 4. 触碰后最大回落约17.4%
- 5. 距离现价约33.4%

###### 第 6 项嵌套字段

###### sources

- 数量：2

- 1. 20日高点
- 2. MA60

###### reasons

- 数量：5

- 1. 来源: 20日高点、MA60
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约13.0%
- 5. 距离现价约1.4%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 7.95 |
| `low` | 3.84 |
| `high_date` | 2026-03-12 |
| `low_date` | 2026-07-09 |
| `position_pct` | 15.82 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 4.72 |
| 2 | 20241217 | 4.676 |
| 3 | 20241218 | 4.624 |
| 4 | 20241219 | 4.616 |
| 5 | 20241220 | 4.616 |
| 6 | 20241223 | 4.57 |
| 7 | 20241224 | 4.568 |
| 8 | 20241225 | 4.51 |
| 9 | 20241226 | 4.466 |
| 10 | 20241227 | 4.428 |
| 11 | 20241230 | 4.43 |
| 12 | 20241231 | 4.404 |
| 13 | 20250102 | 4.394 |
| 14 | 20250103 | 4.272 |
| 15 | 20250106 | 4.164 |
| 16 | 20250107 | 4.086 |
| 17 | 20250108 | 4.026 |
| 18 | 20250109 | 3.99 |
| 19 | 20250110 | 3.974 |
| 20 | 20250113 | 3.952 |
| 21 | 20250114 | 3.946 |
| 22 | 20250115 | 3.946 |
| 23 | 20250116 | 3.944 |
| 24 | 20250117 | 3.968 |
| 25 | 20250120 | 4.008 |
| 26 | 20250121 | 4.008 |
| 27 | 20250122 | 4.006 |
| 28 | 20250123 | 4.002 |
| 29 | 20250124 | 4.006 |
| 30 | 20250127 | 4.006 |
| 31 | 20250205 | 4.096 |
| 32 | 20250206 | 4.19 |
| 33 | 20250207 | 4.304 |
| 34 | 20250210 | 4.442 |
| 35 | 20250211 | 4.582 |
| 36 | 20250212 | 4.654 |
| 37 | 20250213 | 4.828 |
| 38 | 20250214 | 4.928 |
| 39 | 20250217 | 5.1 |
| 40 | 20250218 | 5.152 |
| 41 | 20250219 | 5.202 |
| 42 | 20250220 | 5.132 |
| 43 | 20250221 | 5.218 |
| 44 | 20250224 | 5.222 |
| 45 | 20250225 | 5.298 |
| 46 | 20250226 | 5.412 |
| 47 | 20250227 | 5.502 |
| 48 | 20250228 | 5.602 |
| 49 | 20250303 | 5.802 |
| 50 | 20250304 | 5.956 |
| 51 | 20250305 | 6.074 |
| 52 | 20250306 | 6.364 |
| 53 | 20250307 | 6.448 |
| 54 | 20250310 | 6.43 |
| 55 | 20250311 | 6.552 |
| 56 | 20250312 | 6.636 |
| 57 | 20250313 | 6.526 |
| 58 | 20250314 | 6.568 |
| 59 | 20250317 | 6.614 |
| 60 | 20250318 | 6.666 |
| 61 | 20250319 | 6.688 |
| 62 | 20250320 | 6.744 |
| 63 | 20250321 | 6.664 |
| 64 | 20250324 | 6.478 |
| 65 | 20250325 | 6.192 |
| 66 | 20250326 | 5.952 |
| 67 | 20250327 | 5.72 |
| 68 | 20250328 | 5.572 |
| 69 | 20250331 | 5.51 |
| 70 | 20250401 | 5.478 |
| 71 | 20250402 | 5.442 |
| 72 | 20250403 | 5.422 |
| 73 | 20250407 | 5.286 |
| 74 | 20250408 | 5.116 |
| 75 | 20250409 | 4.998 |
| 76 | 20250410 | 4.906 |
| 77 | 20250411 | 4.826 |
| 78 | 20250414 | 4.872 |
| 79 | 20250415 | 4.944 |
| 80 | 20250416 | 4.952 |
| 81 | 20250417 | 4.95 |
| 82 | 20250418 | 4.95 |
| 83 | 20250421 | 4.968 |
| 84 | 20250422 | 4.978 |
| 85 | 20250423 | 5.024 |
| 86 | 20250424 | 5.042 |
| 87 | 20250425 | 5.07 |
| 88 | 20250428 | 5.036 |
| 89 | 20250429 | 5.024 |
| 90 | 20250430 | 5.052 |
| 91 | 20250506 | 5.132 |
| 92 | 20250507 | 5.178 |
| 93 | 20250508 | 5.28 |
| 94 | 20250509 | 5.338 |
| 95 | 20250512 | 5.348 |
| 96 | 20250513 | 5.332 |
| 97 | 20250514 | 5.332 |
| 98 | 20250515 | 5.276 |
| 99 | 20250516 | 5.254 |
| 100 | 20250519 | 5.256 |
| 101 | 20250520 | 5.274 |
| 102 | 20250521 | 5.33 |
| 103 | 20250522 | 5.398 |
| 104 | 20250523 | 5.426 |
| 105 | 20250526 | 5.428 |
| 106 | 20250527 | 5.392 |
| 107 | 20250528 | 5.316 |
| 108 | 20250529 | 5.264 |
| 109 | 20250530 | 5.226 |
| 110 | 20250603 | 5.176 |
| 111 | 20250604 | 5.148 |
| 112 | 20250605 | 5.144 |
| 113 | 20250606 | 5.238 |
| 114 | 20250609 | 5.334 |
| 115 | 20250610 | 5.422 |
| 116 | 20250611 | 5.504 |
| 117 | 20250612 | 5.56 |
| 118 | 20250613 | 5.468 |
| 119 | 20250616 | 5.41 |
| 120 | 20250617 | 5.368 |
| 121 | 20250618 | 5.32 |
| 122 | 20250619 | 5.276 |
| 123 | 20250620 | 5.294 |
| 124 | 20250623 | 5.302 |
| 125 | 20250624 | 5.33 |
| 126 | 20250625 | 5.384 |
| 127 | 20250626 | 5.42 |
| 128 | 20250627 | 5.43 |
| 129 | 20250630 | 5.44 |
| 130 | 20250701 | 5.412 |
| 131 | 20250702 | 5.37 |
| 132 | 20250703 | 5.346 |
| 133 | 20250704 | 5.32 |
| 134 | 20250707 | 5.302 |
| 135 | 20250708 | 5.322 |
| 136 | 20250709 | 5.328 |
| 137 | 20250710 | 5.356 |
| 138 | 20250711 | 5.388 |
| 139 | 20250714 | 5.406 |
| 140 | 20250715 | 5.412 |
| 141 | 20250716 | 5.434 |
| 142 | 20250717 | 5.44 |
| 143 | 20250718 | 5.456 |
| 144 | 20250721 | 5.494 |
| 145 | 20250722 | 5.542 |
| 146 | 20250723 | 5.554 |
| 147 | 20250724 | 5.568 |
| 148 | 20250725 | 5.56 |
| 149 | 20250728 | 5.534 |
| 150 | 20250729 | 5.488 |
| 151 | 20250730 | 5.478 |
| 152 | 20250731 | 5.44 |
| 153 | 20250801 | 5.41 |
| 154 | 20250804 | 5.388 |
| 155 | 20250805 | 5.37 |
| 156 | 20250806 | 5.346 |
| 157 | 20250807 | 5.342 |
| 158 | 20250808 | 5.344 |
| 159 | 20250811 | 5.346 |
| 160 | 20250812 | 5.364 |
| 161 | 20250813 | 5.388 |
| 162 | 20250814 | 5.398 |
| 163 | 20250815 | 5.41 |
| 164 | 20250818 | 5.424 |
| 165 | 20250819 | 5.422 |
| 166 | 20250820 | 5.408 |
| 167 | 20250821 | 5.426 |
| 168 | 20250822 | 5.446 |
| 169 | 20250825 | 5.468 |
| 170 | 20250826 | 5.494 |
| 171 | 20250827 | 5.524 |
| 172 | 20250828 | 5.52 |
| 173 | 20250829 | 5.498 |
| 174 | 20250901 | 5.488 |
| 175 | 20250902 | 5.444 |
| 176 | 20250903 | 5.398 |
| 177 | 20250904 | 5.358 |
| 178 | 20250905 | 5.342 |
| 179 | 20250908 | 5.314 |
| 180 | 20250909 | 5.314 |
| 181 | 20250910 | 5.32 |
| 182 | 20250911 | 5.344 |
| 183 | 20250912 | 5.388 |
| 184 | 20250915 | 5.436 |
| 185 | 20250916 | 5.506 |
| 186 | 20250917 | 5.592 |
| 187 | 20250918 | 5.642 |
| 188 | 20250919 | 5.634 |
| 189 | 20250922 | 5.602 |
| 190 | 20250923 | 5.536 |
| 191 | 20250924 | 5.474 |
| 192 | 20250925 | 5.552 |
| 193 | 20250926 | 5.608 |
| 194 | 20250929 | 5.674 |
| 195 | 20250930 | 5.73 |
| 196 | 20251009 | 5.758 |
| 197 | 20251010 | 5.684 |
| 198 | 20251013 | 5.634 |
| 199 | 20251014 | 5.564 |
| 200 | 20251015 | 5.534 |
| 201 | 20251016 | 5.488 |
| 202 | 20251017 | 5.416 |
| 203 | 20251020 | 5.384 |
| 204 | 20251021 | 5.388 |
| 205 | 20251022 | 5.37 |
| 206 | 20251023 | 5.378 |
| 207 | 20251024 | 5.402 |
| 208 | 20251027 | 5.41 |
| 209 | 20251028 | 5.406 |
| 210 | 20251029 | 5.4 |
| 211 | 20251030 | 5.416 |
| 212 | 20251031 | 5.428 |
| 213 | 20251103 | 5.456 |
| 214 | 20251104 | 5.472 |
| 215 | 20251105 | 5.5 |
| 216 | 20251106 | 5.5 |
| 217 | 20251107 | 5.494 |
| 218 | 20251110 | 5.478 |
| 219 | 20251111 | 5.484 |
| 220 | 20251112 | 5.476 |
| 221 | 20251113 | 5.504 |
| 222 | 20251114 | 5.55 |
| 223 | 20251117 | 5.612 |
| 224 | 20251118 | 5.646 |
| 225 | 20251119 | 5.658 |
| 226 | 20251120 | 5.606 |
| 227 | 20251121 | 5.502 |
| 228 | 20251124 | 5.392 |
| 229 | 20251125 | 5.302 |
| 230 | 20251126 | 5.23 |
| 231 | 20251127 | 5.182 |
| 232 | 20251128 | 5.182 |
| 233 | 20251201 | 5.172 |
| 234 | 20251202 | 5.152 |
| 235 | 20251203 | 5.142 |
| 236 | 20251204 | 5.134 |
| 237 | 20251205 | 5.13 |
| 238 | 20251208 | 5.126 |
| 239 | 20251209 | 5.13 |
| 240 | 20251210 | 5.142 |
| 241 | 20251211 | 5.14 |
| 242 | 20251212 | 5.136 |
| 243 | 20251215 | 5.128 |
| 244 | 20251216 | 5.074 |
| 245 | 20251217 | 5.014 |
| 246 | 20251218 | 4.962 |
| 247 | 20251219 | 4.922 |
| 248 | 20251222 | 4.904 |
| 249 | 20251223 | 4.916 |
| 250 | 20251224 | 4.936 |
| 251 | 20251225 | 4.986 |
| 252 | 20251226 | 5.01 |
| 253 | 20251229 | 5.018 |
| 254 | 20251230 | 5.02 |
| 255 | 20251231 | 5.012 |
| 256 | 20260105 | 4.986 |
| 257 | 20260106 | 4.974 |
| 258 | 20260107 | 4.96 |
| 259 | 20260108 | 4.982 |
| 260 | 20260109 | 5.038 |
| 261 | 20260112 | 5.112 |
| 262 | 20260113 | 5.16 |
| 263 | 20260114 | 5.216 |
| 264 | 20260115 | 5.244 |
| 265 | 20260116 | 5.224 |
| 266 | 20260119 | 5.184 |
| 267 | 20260120 | 5.17 |
| 268 | 20260121 | 5.142 |
| 269 | 20260122 | 5.134 |
| 270 | 20260123 | 5.154 |
| 271 | 20260126 | 5.178 |
| 272 | 20260127 | 5.182 |
| 273 | 20260128 | 5.21 |
| 274 | 20260129 | 5.212 |
| 275 | 20260130 | 5.198 |
| 276 | 20260202 | 5.176 |
| 277 | 20260203 | 5.192 |
| 278 | 20260204 | 5.186 |
| 279 | 20260205 | 5.18 |
| 280 | 20260206 | 5.178 |
| 281 | 20260209 | 5.194 |
| 282 | 20260210 | 5.196 |
| 283 | 20260211 | 5.206 |
| 284 | 20260212 | 5.246 |
| 285 | 20260213 | 5.27 |
| 286 | 20260224 | 5.272 |
| 287 | 20260225 | 5.266 |
| 288 | 20260226 | 5.258 |
| 289 | 20260227 | 5.258 |
| 290 | 20260302 | 5.228 |
| 291 | 20260303 | 5.168 |
| 292 | 20260304 | 5.098 |
| 293 | 20260305 | 5.038 |
| 294 | 20260306 | 5.056 |
| 295 | 20260309 | 5.232 |
| 296 | 20260310 | 5.566 |
| 297 | 20260311 | 6.042 |
| 298 | 20260312 | 6.54 |
| 299 | 20260313 | 6.8 |
| 300 | 20260316 | 6.904 |
| 301 | 20260317 | 6.798 |
| 302 | 20260318 | 6.622 |
| 303 | 20260319 | 6.424 |
| 304 | 20260320 | 6.25 |
| 305 | 20260323 | 6.052 |
| 306 | 20260324 | 6.004 |
| 307 | 20260325 | 5.932 |
| 308 | 20260326 | 5.776 |
| 309 | 20260327 | 5.732 |
| 310 | 20260330 | 5.758 |
| 311 | 20260331 | 5.69 |
| 312 | 20260401 | 5.652 |
| 313 | 20260402 | 5.62 |
| 314 | 20260403 | 5.552 |
| 315 | 20260407 | 5.486 |
| 316 | 20260408 | 5.524 |
| 317 | 20260409 | 5.472 |
| 318 | 20260410 | 5.476 |
| 319 | 20260413 | 5.526 |
| 320 | 20260414 | 5.588 |
| 321 | 20260415 | 5.57 |
| 322 | 20260416 | 5.618 |
| 323 | 20260417 | 5.646 |
| 324 | 20260420 | 5.664 |
| 325 | 20260421 | 5.622 |
| 326 | 20260422 | 5.612 |
| 327 | 20260423 | 5.586 |
| 328 | 20260424 | 5.566 |
| 329 | 20260427 | 5.514 |
| 330 | 20260428 | 5.616 |
| 331 | 20260429 | 5.706 |
| 332 | 20260430 | 5.74 |
| 333 | 20260506 | 5.848 |
| 334 | 20260507 | 6.016 |
| 335 | 20260508 | 6.064 |
| 336 | 20260511 | 6.092 |
| 337 | 20260512 | 6.126 |
| 338 | 20260513 | 6.148 |
| 339 | 20260514 | 6.118 |
| 340 | 20260515 | 6.084 |
| 341 | 20260518 | 6.102 |
| 342 | 20260519 | 6.13 |
| 343 | 20260520 | 6.066 |
| 344 | 20260521 | 5.952 |
| 345 | 20260522 | 5.898 |
| 346 | 20260525 | 5.75 |
| 347 | 20260526 | 5.552 |
| 348 | 20260527 | 5.364 |
| 349 | 20260528 | 5.264 |
| 350 | 20260529 | 5.108 |
| 351 | 20260601 | 5.012 |
| 352 | 20260602 | 4.952 |
| 353 | 20260603 | 4.93 |
| 354 | 20260604 | 4.876 |
| 355 | 20260605 | 4.828 |
| 356 | 20260608 | 4.724 |
| 357 | 20260609 | 4.654 |
| 358 | 20260610 | 4.58 |
| 359 | 20260611 | 4.5 |
| 360 | 20260612 | 4.438 |
| 361 | 20260615 | 4.442 |
| 362 | 20260616 | 4.442 |
| 363 | 20260617 | 4.436 |
| 364 | 20260618 | 4.44 |
| 365 | 20260622 | 4.448 |
| 366 | 20260623 | 4.418 |
| 367 | 20260624 | 4.368 |
| 368 | 20260625 | 4.314 |
| 369 | 20260626 | 4.244 |
| 370 | 20260629 | 4.15 |
| 371 | 20260630 | 4.074 |
| 372 | 20260701 | 4.036 |
| 373 | 20260702 | 4.002 |
| 374 | 20260703 | 4.016 |
| 375 | 20260706 | 4.028 |
| 376 | 20260707 | 4.016 |
| 377 | 20260708 | 4.0 |
| 378 | 20260709 | 3.988 |
| 379 | 20260710 | 3.984 |
| 380 | 20260713 | 3.958 |
| 381 | 20260714 | 3.972 |
| 382 | 20260715 | 3.98 |
| 383 | 20260716 | 4.004 |
| 384 | 20260717 | 3.984 |
| 385 | 20260720 | 4.012 |
| 386 | 20260721 | 4.024 |
| 387 | 20260722 | 4.03 |
| 388 | 20260723 | 4.056 |
| 389 | 20260724 | 4.066 |
| 390 | 20260727 | 4.14 |
| 391 | 20260728 | 4.202 |
| 392 | 20260729 | 4.264 |
| 393 | 20260730 | 4.282 |
| 394 | 20260731 | 4.356 |
| 395 | 20260803 | 4.36 |
| 396 | 20260804 | 4.39 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 4.645 |
| 2 | 20241224 | 4.622 |
| 3 | 20241225 | 4.567 |
| 4 | 20241226 | 4.541 |
| 5 | 20241227 | 4.522 |
| 6 | 20241230 | 4.5 |
| 7 | 20241231 | 4.486 |
| 8 | 20250102 | 4.452 |
| 9 | 20250103 | 4.369 |
| 10 | 20250106 | 4.296 |
| 11 | 20250107 | 4.258 |
| 12 | 20250108 | 4.215 |
| 13 | 20250109 | 4.192 |
| 14 | 20250110 | 4.123 |
| 15 | 20250113 | 4.058 |
| 16 | 20250114 | 4.016 |
| 17 | 20250115 | 3.986 |
| 18 | 20250116 | 3.967 |
| 19 | 20250117 | 3.971 |
| 20 | 20250120 | 3.98 |
| 21 | 20250121 | 3.977 |
| 22 | 20250122 | 3.976 |
| 23 | 20250123 | 3.973 |
| 24 | 20250124 | 3.987 |
| 25 | 20250127 | 4.007 |
| 26 | 20250205 | 4.052 |
| 27 | 20250206 | 4.098 |
| 28 | 20250207 | 4.153 |
| 29 | 20250210 | 4.224 |
| 30 | 20250211 | 4.294 |
| 31 | 20250212 | 4.375 |
| 32 | 20250213 | 4.509 |
| 33 | 20250214 | 4.616 |
| 34 | 20250217 | 4.771 |
| 35 | 20250218 | 4.867 |
| 36 | 20250219 | 4.928 |
| 37 | 20250220 | 4.98 |
| 38 | 20250221 | 5.073 |
| 39 | 20250224 | 5.161 |
| 40 | 20250225 | 5.225 |
| 41 | 20250226 | 5.307 |
| 42 | 20250227 | 5.317 |
| 43 | 20250228 | 5.41 |
| 44 | 20250303 | 5.512 |
| 45 | 20250304 | 5.627 |
| 46 | 20250305 | 5.743 |
| 47 | 20250306 | 5.933 |
| 48 | 20250307 | 6.025 |
| 49 | 20250310 | 6.116 |
| 50 | 20250311 | 6.254 |
| 51 | 20250312 | 6.355 |
| 52 | 20250313 | 6.445 |
| 53 | 20250314 | 6.508 |
| 54 | 20250317 | 6.522 |
| 55 | 20250318 | 6.609 |
| 56 | 20250319 | 6.662 |
| 57 | 20250320 | 6.635 |
| 58 | 20250321 | 6.616 |
| 59 | 20250324 | 6.546 |
| 60 | 20250325 | 6.429 |
| 61 | 20250326 | 6.32 |
| 62 | 20250327 | 6.232 |
| 63 | 20250328 | 6.118 |
| 64 | 20250331 | 5.994 |
| 65 | 20250401 | 5.835 |
| 66 | 20250402 | 5.697 |
| 67 | 20250403 | 5.571 |
| 68 | 20250407 | 5.429 |
| 69 | 20250408 | 5.313 |
| 70 | 20250409 | 5.238 |
| 71 | 20250410 | 5.174 |
| 72 | 20250411 | 5.124 |
| 73 | 20250414 | 5.079 |
| 74 | 20250415 | 5.03 |
| 75 | 20250416 | 4.975 |
| 76 | 20250417 | 4.928 |
| 77 | 20250418 | 4.888 |
| 78 | 20250421 | 4.92 |
| 79 | 20250422 | 4.961 |
| 80 | 20250423 | 4.988 |
| 81 | 20250424 | 4.996 |
| 82 | 20250425 | 5.01 |
| 83 | 20250428 | 5.002 |
| 84 | 20250429 | 5.001 |
| 85 | 20250430 | 5.038 |
| 86 | 20250506 | 5.087 |
| 87 | 20250507 | 5.124 |
| 88 | 20250508 | 5.158 |
| 89 | 20250509 | 5.181 |
| 90 | 20250512 | 5.2 |
| 91 | 20250513 | 5.232 |
| 92 | 20250514 | 5.255 |
| 93 | 20250515 | 5.278 |
| 94 | 20250516 | 5.296 |
| 95 | 20250519 | 5.302 |
| 96 | 20250520 | 5.303 |
| 97 | 20250521 | 5.331 |
| 98 | 20250522 | 5.337 |
| 99 | 20250523 | 5.34 |
| 100 | 20250526 | 5.342 |
| 101 | 20250527 | 5.333 |
| 102 | 20250528 | 5.323 |
| 103 | 20250529 | 5.331 |
| 104 | 20250530 | 5.326 |
| 105 | 20250603 | 5.302 |
| 106 | 20250604 | 5.27 |
| 107 | 20250605 | 5.23 |
| 108 | 20250606 | 5.251 |
| 109 | 20250609 | 5.28 |
| 110 | 20250610 | 5.299 |
| 111 | 20250611 | 5.326 |
| 112 | 20250612 | 5.352 |
| 113 | 20250613 | 5.353 |
| 114 | 20250616 | 5.372 |
| 115 | 20250617 | 5.395 |
| 116 | 20250618 | 5.412 |
| 117 | 20250619 | 5.418 |
| 118 | 20250620 | 5.381 |
| 119 | 20250623 | 5.356 |
| 120 | 20250624 | 5.349 |
| 121 | 20250625 | 5.352 |
| 122 | 20250626 | 5.348 |
| 123 | 20250627 | 5.362 |
| 124 | 20250630 | 5.371 |
| 125 | 20250701 | 5.371 |
| 126 | 20250702 | 5.377 |
| 127 | 20250703 | 5.383 |
| 128 | 20250704 | 5.375 |
| 129 | 20250707 | 5.371 |
| 130 | 20250708 | 5.367 |
| 131 | 20250709 | 5.349 |
| 132 | 20250710 | 5.351 |
| 133 | 20250711 | 5.354 |
| 134 | 20250714 | 5.354 |
| 135 | 20250715 | 5.367 |
| 136 | 20250716 | 5.381 |
| 137 | 20250717 | 5.398 |
| 138 | 20250718 | 5.422 |
| 139 | 20250721 | 5.45 |
| 140 | 20250722 | 5.477 |
| 141 | 20250723 | 5.494 |
| 142 | 20250724 | 5.504 |
| 143 | 20250725 | 5.508 |
| 144 | 20250728 | 5.514 |
| 145 | 20250729 | 5.515 |
| 146 | 20250730 | 5.516 |
| 147 | 20250731 | 5.504 |
| 148 | 20250801 | 5.485 |
| 149 | 20250804 | 5.461 |
| 150 | 20250805 | 5.429 |
| 151 | 20250806 | 5.412 |
| 152 | 20250807 | 5.391 |
| 153 | 20250808 | 5.377 |
| 154 | 20250811 | 5.367 |
| 155 | 20250812 | 5.367 |
| 156 | 20250813 | 5.367 |
| 157 | 20250814 | 5.37 |
| 158 | 20250815 | 5.377 |
| 159 | 20250818 | 5.385 |
| 160 | 20250819 | 5.393 |
| 161 | 20250820 | 5.398 |
| 162 | 20250821 | 5.412 |
| 163 | 20250822 | 5.428 |
| 164 | 20250825 | 5.446 |
| 165 | 20250826 | 5.458 |
| 166 | 20250827 | 5.466 |
| 167 | 20250828 | 5.473 |
| 168 | 20250829 | 5.472 |
| 169 | 20250901 | 5.478 |
| 170 | 20250902 | 5.469 |
| 171 | 20250903 | 5.461 |
| 172 | 20250904 | 5.439 |
| 173 | 20250905 | 5.42 |
| 174 | 20250908 | 5.401 |
| 175 | 20250909 | 5.379 |
| 176 | 20250910 | 5.359 |
| 177 | 20250911 | 5.351 |
| 178 | 20250912 | 5.365 |
| 179 | 20250915 | 5.375 |
| 180 | 20250916 | 5.41 |
| 181 | 20250917 | 5.456 |
| 182 | 20250918 | 5.493 |
| 183 | 20250919 | 5.511 |
| 184 | 20250922 | 5.519 |
| 185 | 20250923 | 5.521 |
| 186 | 20250924 | 5.533 |
| 187 | 20250925 | 5.597 |
| 188 | 20250926 | 5.621 |
| 189 | 20250929 | 5.638 |
| 190 | 20250930 | 5.633 |
| 191 | 20251009 | 5.616 |
| 192 | 20251010 | 5.618 |
| 193 | 20251013 | 5.621 |
| 194 | 20251014 | 5.619 |
| 195 | 20251015 | 5.632 |
| 196 | 20251016 | 5.623 |
| 197 | 20251017 | 5.55 |
| 198 | 20251020 | 5.509 |
| 199 | 20251021 | 5.476 |
| 200 | 20251022 | 5.452 |
| 201 | 20251023 | 5.433 |
| 202 | 20251024 | 5.409 |
| 203 | 20251027 | 5.397 |
| 204 | 20251028 | 5.397 |
| 205 | 20251029 | 5.385 |
| 206 | 20251030 | 5.397 |
| 207 | 20251031 | 5.415 |
| 208 | 20251103 | 5.433 |
| 209 | 20251104 | 5.439 |
| 210 | 20251105 | 5.45 |
| 211 | 20251106 | 5.458 |
| 212 | 20251107 | 5.461 |
| 213 | 20251110 | 5.467 |
| 214 | 20251111 | 5.478 |
| 215 | 20251112 | 5.488 |
| 216 | 20251113 | 5.502 |
| 217 | 20251114 | 5.522 |
| 218 | 20251117 | 5.545 |
| 219 | 20251118 | 5.565 |
| 220 | 20251119 | 5.567 |
| 221 | 20251120 | 5.555 |
| 222 | 20251121 | 5.526 |
| 223 | 20251124 | 5.502 |
| 224 | 20251125 | 5.474 |
| 225 | 20251126 | 5.444 |
| 226 | 20251127 | 5.394 |
| 227 | 20251128 | 5.342 |
| 228 | 20251201 | 5.282 |
| 229 | 20251202 | 5.227 |
| 230 | 20251203 | 5.186 |
| 231 | 20251204 | 5.158 |
| 232 | 20251205 | 5.156 |
| 233 | 20251208 | 5.149 |
| 234 | 20251209 | 5.141 |
| 235 | 20251210 | 5.142 |
| 236 | 20251211 | 5.137 |
| 237 | 20251212 | 5.133 |
| 238 | 20251215 | 5.127 |
| 239 | 20251216 | 5.102 |
| 240 | 20251217 | 5.078 |
| 241 | 20251218 | 5.051 |
| 242 | 20251219 | 5.029 |
| 243 | 20251222 | 5.016 |
| 244 | 20251223 | 4.995 |
| 245 | 20251224 | 4.975 |
| 246 | 20251225 | 4.974 |
| 247 | 20251226 | 4.966 |
| 248 | 20251229 | 4.961 |
| 249 | 20251230 | 4.968 |
| 250 | 20251231 | 4.974 |
| 251 | 20260105 | 4.986 |
| 252 | 20260106 | 4.992 |
| 253 | 20260107 | 4.989 |
| 254 | 20260108 | 5.001 |
| 255 | 20260109 | 5.025 |
| 256 | 20260112 | 5.049 |
| 257 | 20260113 | 5.067 |
| 258 | 20260114 | 5.088 |
| 259 | 20260115 | 5.113 |
| 260 | 20260116 | 5.131 |
| 261 | 20260119 | 5.148 |
| 262 | 20260120 | 5.165 |
| 263 | 20260121 | 5.179 |
| 264 | 20260122 | 5.189 |
| 265 | 20260123 | 5.189 |
| 266 | 20260126 | 5.181 |
| 267 | 20260127 | 5.176 |
| 268 | 20260128 | 5.176 |
| 269 | 20260129 | 5.173 |
| 270 | 20260130 | 5.176 |
| 271 | 20260202 | 5.177 |
| 272 | 20260203 | 5.187 |
| 273 | 20260204 | 5.198 |
| 274 | 20260205 | 5.196 |
| 275 | 20260206 | 5.188 |
| 276 | 20260209 | 5.185 |
| 277 | 20260210 | 5.194 |
| 278 | 20260211 | 5.196 |
| 279 | 20260212 | 5.213 |
| 280 | 20260213 | 5.224 |
| 281 | 20260224 | 5.233 |
| 282 | 20260225 | 5.231 |
| 283 | 20260226 | 5.232 |
| 284 | 20260227 | 5.252 |
| 285 | 20260302 | 5.249 |
| 286 | 20260303 | 5.22 |
| 287 | 20260304 | 5.182 |
| 288 | 20260305 | 5.148 |
| 289 | 20260306 | 5.157 |
| 290 | 20260309 | 5.23 |
| 291 | 20260310 | 5.367 |
| 292 | 20260311 | 5.57 |
| 293 | 20260312 | 5.789 |
| 294 | 20260313 | 5.928 |
| 295 | 20260316 | 6.068 |
| 296 | 20260317 | 6.182 |
| 297 | 20260318 | 6.332 |
| 298 | 20260319 | 6.482 |
| 299 | 20260320 | 6.525 |
| 300 | 20260323 | 6.478 |
| 301 | 20260324 | 6.401 |
| 302 | 20260325 | 6.277 |
| 303 | 20260326 | 6.1 |
| 304 | 20260327 | 5.991 |
| 305 | 20260330 | 5.905 |
| 306 | 20260331 | 5.847 |
| 307 | 20260401 | 5.792 |
| 308 | 20260402 | 5.698 |
| 309 | 20260403 | 5.642 |
| 310 | 20260407 | 5.622 |
| 311 | 20260408 | 5.607 |
| 312 | 20260409 | 5.562 |
| 313 | 20260410 | 5.548 |
| 314 | 20260413 | 5.539 |
| 315 | 20260414 | 5.537 |
| 316 | 20260415 | 5.547 |
| 317 | 20260416 | 5.545 |
| 318 | 20260417 | 5.561 |
| 319 | 20260420 | 5.595 |
| 320 | 20260421 | 5.605 |
| 321 | 20260422 | 5.591 |
| 322 | 20260423 | 5.602 |
| 323 | 20260424 | 5.606 |
| 324 | 20260427 | 5.589 |
| 325 | 20260428 | 5.619 |
| 326 | 20260429 | 5.659 |
| 327 | 20260430 | 5.663 |
| 328 | 20260506 | 5.707 |
| 329 | 20260507 | 5.765 |
| 330 | 20260508 | 5.84 |
| 331 | 20260511 | 5.899 |
| 332 | 20260512 | 5.933 |
| 333 | 20260513 | 5.998 |
| 334 | 20260514 | 6.067 |
| 335 | 20260515 | 6.074 |
| 336 | 20260518 | 6.097 |
| 337 | 20260519 | 6.128 |
| 338 | 20260520 | 6.107 |
| 339 | 20260521 | 6.035 |
| 340 | 20260522 | 5.991 |
| 341 | 20260525 | 5.926 |
| 342 | 20260526 | 5.841 |
| 343 | 20260527 | 5.715 |
| 344 | 20260528 | 5.608 |
| 345 | 20260529 | 5.503 |
| 346 | 20260601 | 5.381 |
| 347 | 20260602 | 5.252 |
| 348 | 20260603 | 5.147 |
| 349 | 20260604 | 5.07 |
| 350 | 20260605 | 4.968 |
| 351 | 20260608 | 4.868 |
| 352 | 20260609 | 4.803 |
| 353 | 20260610 | 4.755 |
| 354 | 20260611 | 4.688 |
| 355 | 20260612 | 4.633 |
| 356 | 20260615 | 4.583 |
| 357 | 20260616 | 4.548 |
| 358 | 20260617 | 4.508 |
| 359 | 20260618 | 4.47 |
| 360 | 20260622 | 4.443 |
| 361 | 20260623 | 4.43 |
| 362 | 20260624 | 4.405 |
| 363 | 20260625 | 4.375 |
| 364 | 20260626 | 4.342 |
| 365 | 20260629 | 4.299 |
| 366 | 20260630 | 4.246 |
| 367 | 20260701 | 4.202 |
| 368 | 20260702 | 4.158 |
| 369 | 20260703 | 4.13 |
| 370 | 20260706 | 4.089 |
| 371 | 20260707 | 4.045 |
| 372 | 20260708 | 4.018 |
| 373 | 20260709 | 3.995 |
| 374 | 20260710 | 4.0 |
| 375 | 20260713 | 3.993 |
| 376 | 20260714 | 3.994 |
| 377 | 20260715 | 3.99 |
| 378 | 20260716 | 3.996 |
| 379 | 20260717 | 3.984 |
| 380 | 20260720 | 3.985 |
| 381 | 20260721 | 3.998 |
| 382 | 20260722 | 4.005 |
| 383 | 20260723 | 4.03 |
| 384 | 20260724 | 4.025 |
| 385 | 20260727 | 4.076 |
| 386 | 20260728 | 4.113 |
| 387 | 20260729 | 4.147 |
| 388 | 20260730 | 4.169 |
| 389 | 20260731 | 4.211 |
| 390 | 20260803 | 4.25 |
| 391 | 20260804 | 4.296 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 4.4515 |
| 2 | 20250108 | 4.4185 |
| 3 | 20250109 | 4.3795 |
| 4 | 20250110 | 4.332 |
| 5 | 20250113 | 4.29 |
| 6 | 20250114 | 4.258 |
| 7 | 20250115 | 4.236 |
| 8 | 20250116 | 4.2095 |
| 9 | 20250117 | 4.17 |
| 10 | 20250120 | 4.138 |
| 11 | 20250121 | 4.1175 |
| 12 | 20250122 | 4.0955 |
| 13 | 20250123 | 4.0825 |
| 14 | 20250124 | 4.055 |
| 15 | 20250127 | 4.0325 |
| 16 | 20250205 | 4.034 |
| 17 | 20250206 | 4.042 |
| 18 | 20250207 | 4.06 |
| 19 | 20250210 | 4.0975 |
| 20 | 20250211 | 4.137 |
| 21 | 20250212 | 4.176 |
| 22 | 20250213 | 4.2425 |
| 23 | 20250214 | 4.2945 |
| 24 | 20250217 | 4.379 |
| 25 | 20250218 | 4.437 |
| 26 | 20250219 | 4.49 |
| 27 | 20250220 | 4.539 |
| 28 | 20250221 | 4.613 |
| 29 | 20250224 | 4.6925 |
| 30 | 20250225 | 4.7595 |
| 31 | 20250226 | 4.841 |
| 32 | 20250227 | 4.913 |
| 33 | 20250228 | 5.013 |
| 34 | 20250303 | 5.1415 |
| 35 | 20250304 | 5.247 |
| 36 | 20250305 | 5.3355 |
| 37 | 20250306 | 5.4565 |
| 38 | 20250307 | 5.549 |
| 39 | 20250310 | 5.6385 |
| 40 | 20250311 | 5.7395 |
| 41 | 20250312 | 5.831 |
| 42 | 20250313 | 5.881 |
| 43 | 20250314 | 5.959 |
| 44 | 20250317 | 6.017 |
| 45 | 20250318 | 6.118 |
| 46 | 20250319 | 6.2025 |
| 47 | 20250320 | 6.284 |
| 48 | 20250321 | 6.3205 |
| 49 | 20250324 | 6.331 |
| 50 | 20250325 | 6.3415 |
| 51 | 20250326 | 6.3375 |
| 52 | 20250327 | 6.3385 |
| 53 | 20250328 | 6.313 |
| 54 | 20250331 | 6.258 |
| 55 | 20250401 | 6.222 |
| 56 | 20250402 | 6.1795 |
| 57 | 20250403 | 6.103 |
| 58 | 20250407 | 6.0225 |
| 59 | 20250408 | 5.9295 |
| 60 | 20250409 | 5.8335 |
| 61 | 20250410 | 5.747 |
| 62 | 20250411 | 5.678 |
| 63 | 20250414 | 5.5985 |
| 64 | 20250415 | 5.512 |
| 65 | 20250416 | 5.405 |
| 66 | 20250417 | 5.3125 |
| 67 | 20250418 | 5.2295 |
| 68 | 20250421 | 5.1745 |
| 69 | 20250422 | 5.137 |
| 70 | 20250423 | 5.113 |
| 71 | 20250424 | 5.085 |
| 72 | 20250425 | 5.067 |
| 73 | 20250428 | 5.0405 |
| 74 | 20250429 | 5.0155 |
| 75 | 20250430 | 5.0065 |
| 76 | 20250506 | 5.0075 |
| 77 | 20250507 | 5.006 |
| 78 | 20250508 | 5.039 |
| 79 | 20250509 | 5.071 |
| 80 | 20250512 | 5.094 |
| 81 | 20250513 | 5.114 |
| 82 | 20250514 | 5.1325 |
| 83 | 20250515 | 5.14 |
| 84 | 20250516 | 5.1485 |
| 85 | 20250519 | 5.17 |
| 86 | 20250520 | 5.195 |
| 87 | 20250521 | 5.2275 |
| 88 | 20250522 | 5.2475 |
| 89 | 20250523 | 5.2605 |
| 90 | 20250526 | 5.271 |
| 91 | 20250527 | 5.2825 |
| 92 | 20250528 | 5.289 |
| 93 | 20250529 | 5.3045 |
| 94 | 20250530 | 5.311 |
| 95 | 20250603 | 5.302 |
| 96 | 20250604 | 5.2865 |
| 97 | 20250605 | 5.2805 |
| 98 | 20250606 | 5.294 |
| 99 | 20250609 | 5.31 |
| 100 | 20250610 | 5.3205 |
| 101 | 20250611 | 5.3295 |
| 102 | 20250612 | 5.3375 |
| 103 | 20250613 | 5.342 |
| 104 | 20250616 | 5.349 |
| 105 | 20250617 | 5.3485 |
| 106 | 20250618 | 5.341 |
| 107 | 20250619 | 5.324 |
| 108 | 20250620 | 5.316 |
| 109 | 20250623 | 5.318 |
| 110 | 20250624 | 5.324 |
| 111 | 20250625 | 5.339 |
| 112 | 20250626 | 5.35 |
| 113 | 20250627 | 5.3575 |
| 114 | 20250630 | 5.3715 |
| 115 | 20250701 | 5.383 |
| 116 | 20250702 | 5.3945 |
| 117 | 20250703 | 5.4005 |
| 118 | 20250704 | 5.378 |
| 119 | 20250707 | 5.3635 |
| 120 | 20250708 | 5.358 |
| 121 | 20250709 | 5.3505 |
| 122 | 20250710 | 5.3495 |
| 123 | 20250711 | 5.358 |
| 124 | 20250714 | 5.3625 |
| 125 | 20250715 | 5.369 |
| 126 | 20250716 | 5.379 |
| 127 | 20250717 | 5.3905 |
| 128 | 20250718 | 5.3985 |
| 129 | 20250721 | 5.4105 |
| 130 | 20250722 | 5.422 |
| 131 | 20250723 | 5.4215 |
| 132 | 20250724 | 5.4275 |
| 133 | 20250725 | 5.431 |
| 134 | 20250728 | 5.434 |
| 135 | 20250729 | 5.441 |
| 136 | 20250730 | 5.4485 |
| 137 | 20250731 | 5.451 |
| 138 | 20250801 | 5.4535 |
| 139 | 20250804 | 5.4555 |
| 140 | 20250805 | 5.453 |
| 141 | 20250806 | 5.453 |
| 142 | 20250807 | 5.4475 |
| 143 | 20250808 | 5.4425 |
| 144 | 20250811 | 5.4405 |
| 145 | 20250812 | 5.441 |
| 146 | 20250813 | 5.4415 |
| 147 | 20250814 | 5.437 |
| 148 | 20250815 | 5.431 |
| 149 | 20250818 | 5.423 |
| 150 | 20250819 | 5.411 |
| 151 | 20250820 | 5.405 |
| 152 | 20250821 | 5.4015 |
| 153 | 20250822 | 5.4025 |
| 154 | 20250825 | 5.4065 |
| 155 | 20250826 | 5.4125 |
| 156 | 20250827 | 5.4165 |
| 157 | 20250828 | 5.4215 |
| 158 | 20250829 | 5.4245 |
| 159 | 20250901 | 5.4315 |
| 160 | 20250902 | 5.431 |
| 161 | 20250903 | 5.4295 |
| 162 | 20250904 | 5.4255 |
| 163 | 20250905 | 5.424 |
| 164 | 20250908 | 5.4235 |
| 165 | 20250909 | 5.4185 |
| 166 | 20250910 | 5.4125 |
| 167 | 20250911 | 5.412 |
| 168 | 20250912 | 5.4185 |
| 169 | 20250915 | 5.4265 |
| 170 | 20250916 | 5.4395 |
| 171 | 20250917 | 5.4585 |
| 172 | 20250918 | 5.466 |
| 173 | 20250919 | 5.4655 |
| 174 | 20250922 | 5.46 |
| 175 | 20250923 | 5.45 |
| 176 | 20250924 | 5.446 |
| 177 | 20250925 | 5.474 |
| 178 | 20250926 | 5.493 |
| 179 | 20250929 | 5.5065 |
| 180 | 20250930 | 5.5215 |
| 181 | 20251009 | 5.536 |
| 182 | 20251010 | 5.5555 |
| 183 | 20251013 | 5.566 |
| 184 | 20251014 | 5.569 |
| 185 | 20251015 | 5.5765 |
| 186 | 20251016 | 5.578 |
| 187 | 20251017 | 5.5735 |
| 188 | 20251020 | 5.565 |
| 189 | 20251021 | 5.557 |
| 190 | 20251022 | 5.5425 |
| 191 | 20251023 | 5.5245 |
| 192 | 20251024 | 5.5135 |
| 193 | 20251027 | 5.509 |
| 194 | 20251028 | 5.508 |
| 195 | 20251029 | 5.5085 |
| 196 | 20251030 | 5.51 |
| 197 | 20251031 | 5.4825 |
| 198 | 20251103 | 5.471 |
| 199 | 20251104 | 5.4575 |
| 200 | 20251105 | 5.451 |
| 201 | 20251106 | 5.4455 |
| 202 | 20251107 | 5.435 |
| 203 | 20251110 | 5.432 |
| 204 | 20251111 | 5.4375 |
| 205 | 20251112 | 5.4365 |
| 206 | 20251113 | 5.4495 |
| 207 | 20251114 | 5.4685 |
| 208 | 20251117 | 5.489 |
| 209 | 20251118 | 5.502 |
| 210 | 20251119 | 5.5085 |
| 211 | 20251120 | 5.5065 |
| 212 | 20251121 | 5.4935 |
| 213 | 20251124 | 5.4845 |
| 214 | 20251125 | 5.476 |
| 215 | 20251126 | 5.466 |
| 216 | 20251127 | 5.448 |
| 217 | 20251128 | 5.432 |
| 218 | 20251201 | 5.4135 |
| 219 | 20251202 | 5.396 |
| 220 | 20251203 | 5.3765 |
| 221 | 20251204 | 5.3565 |
| 222 | 20251205 | 5.341 |
| 223 | 20251208 | 5.3255 |
| 224 | 20251209 | 5.3075 |
| 225 | 20251210 | 5.293 |
| 226 | 20251211 | 5.2655 |
| 227 | 20251212 | 5.2375 |
| 228 | 20251215 | 5.2045 |
| 229 | 20251216 | 5.1645 |
| 230 | 20251217 | 5.132 |
| 231 | 20251218 | 5.1045 |
| 232 | 20251219 | 5.0925 |
| 233 | 20251222 | 5.0825 |
| 234 | 20251223 | 5.068 |
| 235 | 20251224 | 5.0585 |
| 236 | 20251225 | 5.0555 |
| 237 | 20251226 | 5.0495 |
| 238 | 20251229 | 5.044 |
| 239 | 20251230 | 5.035 |
| 240 | 20251231 | 5.026 |
| 241 | 20260105 | 5.0185 |
| 242 | 20260106 | 5.0105 |
| 243 | 20260107 | 5.0025 |
| 244 | 20260108 | 4.998 |
| 245 | 20260109 | 5.0 |
| 246 | 20260112 | 5.0115 |
| 247 | 20260113 | 5.0165 |
| 248 | 20260114 | 5.0245 |
| 249 | 20260115 | 5.0405 |
| 250 | 20260116 | 5.0525 |
| 251 | 20260119 | 5.067 |
| 252 | 20260120 | 5.0785 |
| 253 | 20260121 | 5.084 |
| 254 | 20260122 | 5.095 |
| 255 | 20260123 | 5.107 |
| 256 | 20260126 | 5.115 |
| 257 | 20260127 | 5.1215 |
| 258 | 20260128 | 5.132 |
| 259 | 20260129 | 5.143 |
| 260 | 20260130 | 5.1535 |
| 261 | 20260202 | 5.1625 |
| 262 | 20260203 | 5.176 |
| 263 | 20260204 | 5.1885 |
| 264 | 20260205 | 5.1925 |
| 265 | 20260206 | 5.1885 |
| 266 | 20260209 | 5.183 |
| 267 | 20260210 | 5.185 |
| 268 | 20260211 | 5.186 |
| 269 | 20260212 | 5.193 |
| 270 | 20260213 | 5.2 |
| 271 | 20260224 | 5.205 |
| 272 | 20260225 | 5.209 |
| 273 | 20260226 | 5.215 |
| 274 | 20260227 | 5.224 |
| 275 | 20260302 | 5.2185 |
| 276 | 20260303 | 5.2025 |
| 277 | 20260304 | 5.188 |
| 278 | 20260305 | 5.172 |
| 279 | 20260306 | 5.185 |
| 280 | 20260309 | 5.227 |
| 281 | 20260310 | 5.3 |
| 282 | 20260311 | 5.4005 |
| 283 | 20260312 | 5.5105 |
| 284 | 20260313 | 5.59 |
| 285 | 20260316 | 5.6585 |
| 286 | 20260317 | 5.701 |
| 287 | 20260318 | 5.757 |
| 288 | 20260319 | 5.815 |
| 289 | 20260320 | 5.841 |
| 290 | 20260323 | 5.854 |
| 291 | 20260324 | 5.884 |
| 292 | 20260325 | 5.9235 |
| 293 | 20260326 | 5.9445 |
| 294 | 20260327 | 5.9595 |
| 295 | 20260330 | 5.9865 |
| 296 | 20260331 | 6.0145 |
| 297 | 20260401 | 6.062 |
| 298 | 20260402 | 6.09 |
| 299 | 20260403 | 6.0835 |
| 300 | 20260407 | 6.05 |
| 301 | 20260408 | 6.004 |
| 302 | 20260409 | 5.9195 |
| 303 | 20260410 | 5.824 |
| 304 | 20260413 | 5.765 |
| 305 | 20260414 | 5.721 |
| 306 | 20260415 | 5.697 |
| 307 | 20260416 | 5.6685 |
| 308 | 20260417 | 5.6295 |
| 309 | 20260420 | 5.6185 |
| 310 | 20260421 | 5.6135 |
| 311 | 20260422 | 5.599 |
| 312 | 20260423 | 5.582 |
| 313 | 20260424 | 5.577 |
| 314 | 20260427 | 5.564 |
| 315 | 20260428 | 5.578 |
| 316 | 20260429 | 5.603 |
| 317 | 20260430 | 5.604 |
| 318 | 20260506 | 5.634 |
| 319 | 20260507 | 5.68 |
| 320 | 20260508 | 5.7225 |
| 321 | 20260511 | 5.745 |
| 322 | 20260512 | 5.7675 |
| 323 | 20260513 | 5.802 |
| 324 | 20260514 | 5.828 |
| 325 | 20260515 | 5.8465 |
| 326 | 20260518 | 5.878 |
| 327 | 20260519 | 5.8955 |
| 328 | 20260520 | 5.907 |
| 329 | 20260521 | 5.9 |
| 330 | 20260522 | 5.9155 |
| 331 | 20260525 | 5.9125 |
| 332 | 20260526 | 5.887 |
| 333 | 20260527 | 5.8565 |
| 334 | 20260528 | 5.8375 |
| 335 | 20260529 | 5.7885 |
| 336 | 20260601 | 5.739 |
| 337 | 20260602 | 5.69 |
| 338 | 20260603 | 5.627 |
| 339 | 20260604 | 5.5525 |
| 340 | 20260605 | 5.4795 |
| 341 | 20260608 | 5.397 |
| 342 | 20260609 | 5.322 |
| 343 | 20260610 | 5.235 |
| 344 | 20260611 | 5.148 |
| 345 | 20260612 | 5.068 |
| 346 | 20260615 | 4.982 |
| 347 | 20260616 | 4.9 |
| 348 | 20260617 | 4.8275 |
| 349 | 20260618 | 4.77 |
| 350 | 20260622 | 4.7055 |
| 351 | 20260623 | 4.649 |
| 352 | 20260624 | 4.604 |
| 353 | 20260625 | 4.565 |
| 354 | 20260626 | 4.515 |
| 355 | 20260629 | 4.466 |
| 356 | 20260630 | 4.4145 |
| 357 | 20260701 | 4.375 |
| 358 | 20260702 | 4.333 |
| 359 | 20260703 | 4.3 |
| 360 | 20260706 | 4.266 |
| 361 | 20260707 | 4.2375 |
| 362 | 20260708 | 4.2115 |
| 363 | 20260709 | 4.185 |
| 364 | 20260710 | 4.171 |
| 365 | 20260713 | 4.146 |
| 366 | 20260714 | 4.12 |
| 367 | 20260715 | 4.096 |
| 368 | 20260716 | 4.077 |
| 369 | 20260717 | 4.057 |
| 370 | 20260720 | 4.037 |
| 371 | 20260721 | 4.0215 |
| 372 | 20260722 | 4.0115 |
| 373 | 20260723 | 4.0125 |
| 374 | 20260724 | 4.0125 |
| 375 | 20260727 | 4.0345 |
| 376 | 20260728 | 4.0535 |
| 377 | 20260729 | 4.0685 |
| 378 | 20260730 | 4.0825 |
| 379 | 20260731 | 4.0975 |
| 380 | 20260803 | 4.1175 |
| 381 | 20260804 | 4.147 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 4.8195 |
| 2 | 20250313 | 4.8473 |
| 3 | 20250314 | 4.8777 |
| 4 | 20250317 | 4.9093 |
| 5 | 20250318 | 4.9483 |
| 6 | 20250319 | 4.9835 |
| 7 | 20250320 | 5.0197 |
| 8 | 20250321 | 5.0477 |
| 9 | 20250324 | 5.0645 |
| 10 | 20250325 | 5.0797 |
| 11 | 20250326 | 5.0987 |
| 12 | 20250327 | 5.1157 |
| 13 | 20250328 | 5.1362 |
| 14 | 20250331 | 5.1515 |
| 15 | 20250401 | 5.1672 |
| 16 | 20250402 | 5.183 |
| 17 | 20250403 | 5.2005 |
| 18 | 20250407 | 5.2105 |
| 19 | 20250408 | 5.2218 |
| 20 | 20250409 | 5.2367 |
| 21 | 20250410 | 5.2513 |
| 22 | 20250411 | 5.2672 |
| 23 | 20250414 | 5.284 |
| 24 | 20250415 | 5.3027 |
| 25 | 20250416 | 5.32 |
| 26 | 20250417 | 5.335 |
| 27 | 20250418 | 5.3508 |
| 28 | 20250421 | 5.3693 |
| 29 | 20250422 | 5.3868 |
| 30 | 20250423 | 5.4047 |
| 31 | 20250424 | 5.4212 |
| 32 | 20250425 | 5.4395 |
| 33 | 20250428 | 5.4555 |
| 34 | 20250429 | 5.4717 |
| 35 | 20250430 | 5.4918 |
| 36 | 20250506 | 5.5075 |
| 37 | 20250507 | 5.5218 |
| 38 | 20250508 | 5.5368 |
| 39 | 20250509 | 5.5463 |
| 40 | 20250512 | 5.5557 |
| 41 | 20250513 | 5.564 |
| 42 | 20250514 | 5.5638 |
| 43 | 20250515 | 5.5658 |
| 44 | 20250516 | 5.5592 |
| 45 | 20250519 | 5.5643 |
| 46 | 20250520 | 5.57 |
| 47 | 20250521 | 5.5803 |
| 48 | 20250522 | 5.5808 |
| 49 | 20250523 | 5.5762 |
| 50 | 20250526 | 5.5752 |
| 51 | 20250527 | 5.5683 |
| 52 | 20250528 | 5.5648 |
| 53 | 20250529 | 5.5527 |
| 54 | 20250530 | 5.5282 |
| 55 | 20250603 | 5.5102 |
| 56 | 20250604 | 5.4912 |
| 57 | 20250605 | 5.4632 |
| 58 | 20250606 | 5.4518 |
| 59 | 20250609 | 5.4368 |
| 60 | 20250610 | 5.416 |
| 61 | 20250611 | 5.3968 |
| 62 | 20250612 | 5.3827 |
| 63 | 20250613 | 5.3602 |
| 64 | 20250616 | 5.3365 |
| 65 | 20250617 | 5.3078 |
| 66 | 20250618 | 5.2828 |
| 67 | 20250619 | 5.2603 |
| 68 | 20250620 | 5.246 |
| 69 | 20250623 | 5.2385 |
| 70 | 20250624 | 5.236 |
| 71 | 20250625 | 5.2355 |
| 72 | 20250626 | 5.2353 |
| 73 | 20250627 | 5.2342 |
| 74 | 20250630 | 5.2327 |
| 75 | 20250701 | 5.2305 |
| 76 | 20250702 | 5.2295 |
| 77 | 20250703 | 5.229 |
| 78 | 20250704 | 5.237 |
| 79 | 20250707 | 5.2482 |
| 80 | 20250708 | 5.2575 |
| 81 | 20250709 | 5.2647 |
| 82 | 20250710 | 5.2732 |
| 83 | 20250711 | 5.28 |
| 84 | 20250714 | 5.2867 |
| 85 | 20250715 | 5.2958 |
| 86 | 20250716 | 5.305 |
| 87 | 20250717 | 5.314 |
| 88 | 20250718 | 5.3207 |
| 89 | 20250721 | 5.3297 |
| 90 | 20250722 | 5.339 |
| 91 | 20250723 | 5.3477 |
| 92 | 20250724 | 5.3555 |
| 93 | 20250725 | 5.3643 |
| 94 | 20250728 | 5.3722 |
| 95 | 20250729 | 5.3753 |
| 96 | 20250730 | 5.3765 |
| 97 | 20250731 | 5.3773 |
| 98 | 20250801 | 5.3752 |
| 99 | 20250804 | 5.3763 |
| 100 | 20250805 | 5.3772 |
| 101 | 20250806 | 5.3777 |
| 102 | 20250807 | 5.3782 |
| 103 | 20250808 | 5.3808 |
| 104 | 20250811 | 5.384 |
| 105 | 20250812 | 5.3862 |
| 106 | 20250813 | 5.3872 |
| 107 | 20250814 | 5.3838 |
| 108 | 20250815 | 5.3818 |
| 109 | 20250818 | 5.3838 |
| 110 | 20250819 | 5.3857 |
| 111 | 20250820 | 5.3885 |
| 112 | 20250821 | 5.393 |
| 113 | 20250822 | 5.397 |
| 114 | 20250825 | 5.404 |
| 115 | 20250826 | 5.4122 |
| 116 | 20250827 | 5.4198 |
| 117 | 20250828 | 5.4243 |
| 118 | 20250829 | 5.4187 |
| 119 | 20250901 | 5.4168 |
| 120 | 20250902 | 5.414 |
| 121 | 20250903 | 5.411 |
| 122 | 20250904 | 5.4075 |
| 123 | 20250905 | 5.4082 |
| 124 | 20250908 | 5.4088 |
| 125 | 20250909 | 5.4095 |
| 126 | 20250910 | 5.411 |
| 127 | 20250911 | 5.4132 |
| 128 | 20250912 | 5.416 |
| 129 | 20250915 | 5.42 |
| 130 | 20250916 | 5.4242 |
| 131 | 20250917 | 5.4283 |
| 132 | 20250918 | 5.4317 |
| 133 | 20250919 | 5.433 |
| 134 | 20250922 | 5.4335 |
| 135 | 20250923 | 5.4345 |
| 136 | 20250924 | 5.437 |
| 137 | 20250925 | 5.4488 |
| 138 | 20250926 | 5.457 |
| 139 | 20250929 | 5.4645 |
| 140 | 20250930 | 5.4685 |
| 141 | 20251009 | 5.4728 |
| 142 | 20251010 | 5.4762 |
| 143 | 20251013 | 5.4775 |
| 144 | 20251014 | 5.4777 |
| 145 | 20251015 | 5.4787 |
| 146 | 20251016 | 5.4773 |
| 147 | 20251017 | 5.4742 |
| 148 | 20251020 | 5.4715 |
| 149 | 20251021 | 5.4688 |
| 150 | 20251022 | 5.4643 |
| 151 | 20251023 | 5.4627 |
| 152 | 20251024 | 5.4603 |
| 153 | 20251027 | 5.459 |
| 154 | 20251028 | 5.4582 |
| 155 | 20251029 | 5.457 |
| 156 | 20251030 | 5.4575 |
| 157 | 20251031 | 5.4593 |
| 158 | 20251103 | 5.4628 |
| 159 | 20251104 | 5.4652 |
| 160 | 20251105 | 5.4678 |
| 161 | 20251106 | 5.4703 |
| 162 | 20251107 | 5.472 |
| 163 | 20251110 | 5.474 |
| 164 | 20251111 | 5.4767 |
| 165 | 20251112 | 5.4772 |
| 166 | 20251113 | 5.48 |
| 167 | 20251114 | 5.4847 |
| 168 | 20251117 | 5.4908 |
| 169 | 20251118 | 5.4952 |
| 170 | 20251119 | 5.4968 |
| 171 | 20251120 | 5.4965 |
| 172 | 20251121 | 5.491 |
| 173 | 20251124 | 5.4863 |
| 174 | 20251125 | 5.4813 |
| 175 | 20251126 | 5.4748 |
| 176 | 20251127 | 5.468 |
| 177 | 20251128 | 5.4628 |
| 178 | 20251201 | 5.4592 |
| 179 | 20251202 | 5.4533 |
| 180 | 20251203 | 5.4497 |
| 181 | 20251204 | 5.446 |
| 182 | 20251205 | 5.4438 |
| 183 | 20251208 | 5.4412 |
| 184 | 20251209 | 5.438 |
| 185 | 20251210 | 5.4353 |
| 186 | 20251211 | 5.431 |
| 187 | 20251212 | 5.4265 |
| 188 | 20251215 | 5.4195 |
| 189 | 20251216 | 5.4078 |
| 190 | 20251217 | 5.3943 |
| 191 | 20251218 | 5.3785 |
| 192 | 20251219 | 5.3665 |
| 193 | 20251222 | 5.3587 |
| 194 | 20251223 | 5.3507 |
| 195 | 20251224 | 5.3443 |
| 196 | 20251225 | 5.3378 |
| 197 | 20251226 | 5.3213 |
| 198 | 20251229 | 5.3095 |
| 199 | 20251230 | 5.2962 |
| 200 | 20251231 | 5.2845 |
| 201 | 20260105 | 5.2735 |
| 202 | 20260106 | 5.2622 |
| 203 | 20260107 | 5.2533 |
| 204 | 20260108 | 5.2477 |
| 205 | 20260109 | 5.2432 |
| 206 | 20260112 | 5.2422 |
| 207 | 20260113 | 5.2408 |
| 208 | 20260114 | 5.2393 |
| 209 | 20260115 | 5.2357 |
| 210 | 20260116 | 5.231 |
| 211 | 20260119 | 5.226 |
| 212 | 20260120 | 5.2215 |
| 213 | 20260121 | 5.217 |
| 214 | 20260122 | 5.213 |
| 215 | 20260123 | 5.2105 |
| 216 | 20260126 | 5.2062 |
| 217 | 20260127 | 5.201 |
| 218 | 20260128 | 5.1965 |
| 219 | 20260129 | 5.1913 |
| 220 | 20260130 | 5.1853 |
| 221 | 20260202 | 5.1792 |
| 222 | 20260203 | 5.1758 |
| 223 | 20260204 | 5.1722 |
| 224 | 20260205 | 5.166 |
| 225 | 20260206 | 5.1605 |
| 226 | 20260209 | 5.1533 |
| 227 | 20260210 | 5.1463 |
| 228 | 20260211 | 5.1383 |
| 229 | 20260212 | 5.1327 |
| 230 | 20260213 | 5.1282 |
| 231 | 20260224 | 5.1255 |
| 232 | 20260225 | 5.1267 |
| 233 | 20260226 | 5.1272 |
| 234 | 20260227 | 5.129 |
| 235 | 20260302 | 5.128 |
| 236 | 20260303 | 5.1243 |
| 237 | 20260304 | 5.1197 |
| 238 | 20260305 | 5.116 |
| 239 | 20260306 | 5.121 |
| 240 | 20260309 | 5.1355 |
| 241 | 20260310 | 5.1603 |
| 242 | 20260311 | 5.1957 |
| 243 | 20260312 | 5.2338 |
| 244 | 20260313 | 5.2602 |
| 245 | 20260316 | 5.2823 |
| 246 | 20260317 | 5.2985 |
| 247 | 20260318 | 5.3195 |
| 248 | 20260319 | 5.3418 |
| 249 | 20260320 | 5.3582 |
| 250 | 20260323 | 5.3688 |
| 251 | 20260324 | 5.3853 |
| 252 | 20260325 | 5.4037 |
| 253 | 20260326 | 5.4145 |
| 254 | 20260327 | 5.4262 |
| 255 | 20260330 | 5.4373 |
| 256 | 20260331 | 5.444 |
| 257 | 20260401 | 5.4572 |
| 258 | 20260402 | 5.4647 |
| 259 | 20260403 | 5.4705 |
| 260 | 20260407 | 5.4768 |
| 261 | 20260408 | 5.4888 |
| 262 | 20260409 | 5.4987 |
| 263 | 20260410 | 5.5077 |
| 264 | 20260413 | 5.5158 |
| 265 | 20260414 | 5.5227 |
| 266 | 20260415 | 5.527 |
| 267 | 20260416 | 5.5368 |
| 268 | 20260417 | 5.5435 |
| 269 | 20260420 | 5.5508 |
| 270 | 20260421 | 5.5558 |
| 271 | 20260422 | 5.5627 |
| 272 | 20260423 | 5.5715 |
| 273 | 20260424 | 5.5788 |
| 274 | 20260427 | 5.5825 |
| 275 | 20260428 | 5.5943 |
| 276 | 20260429 | 5.6067 |
| 277 | 20260430 | 5.618 |
| 278 | 20260506 | 5.632 |
| 279 | 20260507 | 5.6495 |
| 280 | 20260508 | 5.6665 |
| 281 | 20260511 | 5.683 |
| 282 | 20260512 | 5.6958 |
| 283 | 20260513 | 5.7122 |
| 284 | 20260514 | 5.7277 |
| 285 | 20260515 | 5.742 |
| 286 | 20260518 | 5.7587 |
| 287 | 20260519 | 5.7737 |
| 288 | 20260520 | 5.7838 |
| 289 | 20260521 | 5.7865 |
| 290 | 20260522 | 5.7943 |
| 291 | 20260525 | 5.7985 |
| 292 | 20260526 | 5.7975 |
| 293 | 20260527 | 5.7927 |
| 294 | 20260528 | 5.787 |
| 295 | 20260529 | 5.7843 |
| 296 | 20260601 | 5.7855 |
| 297 | 20260602 | 5.7853 |
| 298 | 20260603 | 5.7837 |
| 299 | 20260604 | 5.772 |
| 300 | 20260605 | 5.7507 |
| 301 | 20260608 | 5.7153 |
| 302 | 20260609 | 5.6697 |
| 303 | 20260610 | 5.6203 |
| 304 | 20260611 | 5.5803 |
| 305 | 20260612 | 5.5452 |
| 306 | 20260615 | 5.519 |
| 307 | 20260616 | 5.488 |
| 308 | 20260617 | 5.4547 |
| 309 | 20260618 | 5.4295 |
| 310 | 20260622 | 5.4115 |
| 311 | 20260623 | 5.3868 |
| 312 | 20260624 | 5.3577 |
| 313 | 20260625 | 5.3328 |
| 314 | 20260626 | 5.3055 |
| 315 | 20260629 | 5.2775 |
| 316 | 20260630 | 5.2522 |
| 317 | 20260701 | 5.223 |
| 318 | 20260702 | 5.198 |
| 319 | 20260703 | 5.1775 |
| 320 | 20260706 | 5.156 |
| 321 | 20260707 | 5.1265 |
| 322 | 20260708 | 5.1003 |
| 323 | 20260709 | 5.074 |
| 324 | 20260710 | 5.049 |
| 325 | 20260713 | 5.0202 |
| 326 | 20260714 | 4.9933 |
| 327 | 20260715 | 4.9638 |
| 328 | 20260716 | 4.9372 |
| 329 | 20260717 | 4.909 |
| 330 | 20260720 | 4.886 |
| 331 | 20260721 | 4.861 |
| 332 | 20260722 | 4.8342 |
| 333 | 20260723 | 4.8113 |
| 334 | 20260724 | 4.7883 |
| 335 | 20260727 | 4.763 |
| 336 | 20260728 | 4.7357 |
| 337 | 20260729 | 4.7112 |
| 338 | 20260730 | 4.6808 |
| 339 | 20260731 | 4.65 |
| 340 | 20260803 | 4.621 |
| 341 | 20260804 | 4.5938 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 5.1082 |
| 2 | 20250612 | 5.115 |
| 3 | 20250613 | 5.1189 |
| 4 | 20250616 | 5.1229 |
| 5 | 20250617 | 5.1281 |
| 6 | 20250618 | 5.1332 |
| 7 | 20250619 | 5.14 |
| 8 | 20250620 | 5.1468 |
| 9 | 20250623 | 5.1515 |
| 10 | 20250624 | 5.1578 |
| 11 | 20250625 | 5.1671 |
| 12 | 20250626 | 5.1755 |
| 13 | 20250627 | 5.1852 |
| 14 | 20250630 | 5.1921 |
| 15 | 20250701 | 5.1988 |
| 16 | 20250702 | 5.2062 |
| 17 | 20250703 | 5.2147 |
| 18 | 20250704 | 5.2237 |
| 19 | 20250707 | 5.235 |
| 20 | 20250708 | 5.2471 |
| 21 | 20250709 | 5.258 |
| 22 | 20250710 | 5.2702 |
| 23 | 20250711 | 5.282 |
| 24 | 20250714 | 5.2947 |
| 25 | 20250715 | 5.3079 |
| 26 | 20250716 | 5.32 |
| 27 | 20250717 | 5.3324 |
| 28 | 20250718 | 5.345 |
| 29 | 20250721 | 5.3582 |
| 30 | 20250722 | 5.3718 |
| 31 | 20250723 | 5.3844 |
| 32 | 20250724 | 5.3975 |
| 33 | 20250725 | 5.4099 |
| 34 | 20250728 | 5.4219 |
| 35 | 20250729 | 5.4336 |
| 36 | 20250730 | 5.442 |
| 37 | 20250731 | 5.4496 |
| 38 | 20250801 | 5.456 |
| 39 | 20250804 | 5.4613 |
| 40 | 20250805 | 5.4664 |
| 41 | 20250806 | 5.4708 |
| 42 | 20250807 | 5.471 |
| 43 | 20250808 | 5.4733 |
| 44 | 20250811 | 5.4716 |
| 45 | 20250812 | 5.4752 |
| 46 | 20250813 | 5.4786 |
| 47 | 20250814 | 5.4821 |
| 48 | 20250815 | 5.4813 |
| 49 | 20250818 | 5.48 |
| 50 | 20250819 | 5.4804 |
| 51 | 20250820 | 5.4784 |
| 52 | 20250821 | 5.4789 |
| 53 | 20250822 | 5.4748 |
| 54 | 20250825 | 5.4661 |
| 55 | 20250826 | 5.4612 |
| 56 | 20250827 | 5.4555 |
| 57 | 20250828 | 5.4437 |
| 58 | 20250829 | 5.4352 |
| 59 | 20250901 | 5.4268 |
| 60 | 20250902 | 5.415 |
| 61 | 20250903 | 5.4039 |
| 62 | 20250904 | 5.3951 |
| 63 | 20250905 | 5.3842 |
| 64 | 20250908 | 5.3727 |
| 65 | 20250909 | 5.3587 |
| 66 | 20250910 | 5.3469 |
| 67 | 20250911 | 5.3367 |
| 68 | 20250912 | 5.331 |
| 69 | 20250915 | 5.3293 |
| 70 | 20250916 | 5.3301 |
| 71 | 20250917 | 5.3319 |
| 72 | 20250918 | 5.3335 |
| 73 | 20250919 | 5.3336 |
| 74 | 20250922 | 5.3331 |
| 75 | 20250923 | 5.3325 |
| 76 | 20250924 | 5.3333 |
| 77 | 20250925 | 5.3389 |
| 78 | 20250926 | 5.347 |
| 79 | 20250929 | 5.3563 |
| 80 | 20250930 | 5.363 |
| 81 | 20251009 | 5.3688 |
| 82 | 20251010 | 5.3747 |
| 83 | 20251013 | 5.3787 |
| 84 | 20251014 | 5.3822 |
| 85 | 20251015 | 5.3872 |
| 86 | 20251016 | 5.3912 |
| 87 | 20251017 | 5.3941 |
| 88 | 20251020 | 5.3961 |
| 89 | 20251021 | 5.3992 |
| 90 | 20251022 | 5.4017 |
| 91 | 20251023 | 5.4052 |
| 92 | 20251024 | 5.4079 |
| 93 | 20251027 | 5.4117 |
| 94 | 20251028 | 5.4152 |
| 95 | 20251029 | 5.4162 |
| 96 | 20251030 | 5.417 |
| 97 | 20251031 | 5.4183 |
| 98 | 20251103 | 5.419 |
| 99 | 20251104 | 5.4207 |
| 100 | 20251105 | 5.4225 |
| 101 | 20251106 | 5.424 |
| 102 | 20251107 | 5.4251 |
| 103 | 20251110 | 5.4274 |
| 104 | 20251111 | 5.4303 |
| 105 | 20251112 | 5.4317 |
| 106 | 20251113 | 5.4336 |
| 107 | 20251114 | 5.4343 |
| 108 | 20251117 | 5.4363 |
| 109 | 20251118 | 5.4395 |
| 110 | 20251119 | 5.4412 |
| 111 | 20251120 | 5.4425 |
| 112 | 20251121 | 5.442 |
| 113 | 20251124 | 5.4417 |
| 114 | 20251125 | 5.4427 |
| 115 | 20251126 | 5.4435 |
| 116 | 20251127 | 5.4439 |
| 117 | 20251128 | 5.4436 |
| 118 | 20251201 | 5.4389 |
| 119 | 20251202 | 5.4351 |
| 120 | 20251203 | 5.4318 |
| 121 | 20251204 | 5.4285 |
| 122 | 20251205 | 5.4257 |
| 123 | 20251208 | 5.4247 |
| 124 | 20251209 | 5.4234 |
| 125 | 20251210 | 5.4224 |
| 126 | 20251211 | 5.421 |
| 127 | 20251212 | 5.4198 |
| 128 | 20251215 | 5.4177 |
| 129 | 20251216 | 5.4139 |
| 130 | 20251217 | 5.4093 |
| 131 | 20251218 | 5.4034 |
| 132 | 20251219 | 5.3991 |
| 133 | 20251222 | 5.3958 |
| 134 | 20251223 | 5.3921 |
| 135 | 20251224 | 5.3894 |
| 136 | 20251225 | 5.3874 |
| 137 | 20251226 | 5.3851 |
| 138 | 20251229 | 5.3833 |
| 139 | 20251230 | 5.3803 |
| 140 | 20251231 | 5.3765 |
| 141 | 20260105 | 5.3732 |
| 142 | 20260106 | 5.3692 |
| 143 | 20260107 | 5.3654 |
| 144 | 20260108 | 5.3627 |
| 145 | 20260109 | 5.3609 |
| 146 | 20260112 | 5.3598 |
| 147 | 20260113 | 5.3575 |
| 148 | 20260114 | 5.3554 |
| 149 | 20260115 | 5.3522 |
| 150 | 20260116 | 5.3477 |
| 151 | 20260119 | 5.3443 |
| 152 | 20260120 | 5.3409 |
| 153 | 20260121 | 5.338 |
| 154 | 20260122 | 5.3356 |
| 155 | 20260123 | 5.3337 |
| 156 | 20260126 | 5.3318 |
| 157 | 20260127 | 5.3302 |
| 158 | 20260128 | 5.3297 |
| 159 | 20260129 | 5.3282 |
| 160 | 20260130 | 5.3266 |
| 161 | 20260202 | 5.3247 |
| 162 | 20260203 | 5.3239 |
| 163 | 20260204 | 5.3231 |
| 164 | 20260205 | 5.3213 |
| 165 | 20260206 | 5.3188 |
| 166 | 20260209 | 5.3167 |
| 167 | 20260210 | 5.3155 |
| 168 | 20260211 | 5.3146 |
| 169 | 20260212 | 5.3139 |
| 170 | 20260213 | 5.3125 |
| 171 | 20260224 | 5.311 |
| 172 | 20260225 | 5.3088 |
| 173 | 20260226 | 5.3067 |
| 174 | 20260227 | 5.3052 |
| 175 | 20260302 | 5.3014 |
| 176 | 20260303 | 5.2962 |
| 177 | 20260304 | 5.2912 |
| 178 | 20260305 | 5.2876 |
| 179 | 20260306 | 5.2872 |
| 180 | 20260309 | 5.2926 |
| 181 | 20260310 | 5.3032 |
| 182 | 20260311 | 5.3197 |
| 183 | 20260312 | 5.3375 |
| 184 | 20260313 | 5.3491 |
| 185 | 20260316 | 5.3588 |
| 186 | 20260317 | 5.3647 |
| 187 | 20260318 | 5.373 |
| 188 | 20260319 | 5.3807 |
| 189 | 20260320 | 5.383 |
| 190 | 20260323 | 5.3816 |
| 191 | 20260324 | 5.3819 |
| 192 | 20260325 | 5.3851 |
| 193 | 20260326 | 5.3866 |
| 194 | 20260327 | 5.3884 |
| 195 | 20260330 | 5.3908 |
| 196 | 20260331 | 5.3909 |
| 197 | 20260401 | 5.3892 |
| 198 | 20260402 | 5.3871 |
| 199 | 20260403 | 5.3833 |
| 200 | 20260407 | 5.3807 |
| 201 | 20260408 | 5.3812 |
| 202 | 20260409 | 5.3804 |
| 203 | 20260410 | 5.3805 |
| 204 | 20260413 | 5.3818 |
| 205 | 20260414 | 5.3829 |
| 206 | 20260415 | 5.3846 |
| 207 | 20260416 | 5.3888 |
| 208 | 20260417 | 5.3914 |
| 209 | 20260420 | 5.3932 |
| 210 | 20260421 | 5.3934 |
| 211 | 20260422 | 5.3943 |
| 212 | 20260423 | 5.3965 |
| 213 | 20260424 | 5.3979 |
| 214 | 20260427 | 5.3978 |
| 215 | 20260428 | 5.4024 |
| 216 | 20260429 | 5.4064 |
| 217 | 20260430 | 5.4095 |
| 218 | 20260506 | 5.4143 |
| 219 | 20260507 | 5.4204 |
| 220 | 20260508 | 5.4259 |
| 221 | 20260511 | 5.4311 |
| 222 | 20260512 | 5.4358 |
| 223 | 20260513 | 5.4422 |
| 224 | 20260514 | 5.4468 |
| 225 | 20260515 | 5.4512 |
| 226 | 20260518 | 5.456 |
| 227 | 20260519 | 5.46 |
| 228 | 20260520 | 5.4611 |
| 229 | 20260521 | 5.4596 |
| 230 | 20260522 | 5.4613 |
| 231 | 20260525 | 5.462 |
| 232 | 20260526 | 5.4621 |
| 233 | 20260527 | 5.4599 |
| 234 | 20260528 | 5.458 |
| 235 | 20260529 | 5.4562 |
| 236 | 20260601 | 5.4549 |
| 237 | 20260602 | 5.4525 |
| 238 | 20260603 | 5.4498 |
| 239 | 20260604 | 5.4465 |
| 240 | 20260605 | 5.4431 |
| 241 | 20260608 | 5.4378 |
| 242 | 20260609 | 5.4327 |
| 243 | 20260610 | 5.4271 |
| 244 | 20260611 | 5.4202 |
| 245 | 20260612 | 5.4137 |
| 246 | 20260615 | 5.4087 |
| 247 | 20260616 | 5.4037 |
| 248 | 20260617 | 5.3983 |
| 249 | 20260618 | 5.3938 |
| 250 | 20260622 | 5.3902 |
| 251 | 20260623 | 5.3861 |
| 252 | 20260624 | 5.3807 |
| 253 | 20260625 | 5.3737 |
| 254 | 20260626 | 5.3658 |
| 255 | 20260629 | 5.3574 |
| 256 | 20260630 | 5.3481 |
| 257 | 20260701 | 5.3401 |
| 258 | 20260702 | 5.3313 |
| 259 | 20260703 | 5.324 |
| 260 | 20260706 | 5.3164 |
| 261 | 20260707 | 5.3077 |
| 262 | 20260708 | 5.2995 |
| 263 | 20260709 | 5.2908 |
| 264 | 20260710 | 5.2824 |
| 265 | 20260713 | 5.2714 |
| 266 | 20260714 | 5.2602 |
| 267 | 20260715 | 5.2503 |
| 268 | 20260716 | 5.2403 |
| 269 | 20260717 | 5.2299 |
| 270 | 20260720 | 5.2209 |
| 271 | 20260721 | 5.2118 |
| 272 | 20260722 | 5.2028 |
| 273 | 20260723 | 5.1951 |
| 274 | 20260724 | 5.1854 |
| 275 | 20260727 | 5.1787 |
| 276 | 20260728 | 5.1712 |
| 277 | 20260729 | 5.1646 |
| 278 | 20260730 | 5.1564 |
| 279 | 20260731 | 5.1498 |
| 280 | 20260803 | 5.1437 |
| 281 | 20260804 | 5.1384 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 5.2596 |
| 2 | 20251219 | 5.2607 |
| 3 | 20251222 | 5.2616 |
| 4 | 20251223 | 5.262 |
| 5 | 20251224 | 5.2632 |
| 6 | 20251225 | 5.265 |
| 7 | 20251226 | 5.2674 |
| 8 | 20251229 | 5.2694 |
| 9 | 20251230 | 5.2701 |
| 10 | 20251231 | 5.2712 |
| 11 | 20260105 | 5.2733 |
| 12 | 20260106 | 5.2755 |
| 13 | 20260107 | 5.2784 |
| 14 | 20260108 | 5.2804 |
| 15 | 20260109 | 5.2834 |
| 16 | 20260112 | 5.2869 |
| 17 | 20260113 | 5.2906 |
| 18 | 20260114 | 5.2949 |
| 19 | 20260115 | 5.2999 |
| 20 | 20260116 | 5.3046 |
| 21 | 20260119 | 5.3089 |
| 22 | 20260120 | 5.3135 |
| 23 | 20260121 | 5.3179 |
| 24 | 20260122 | 5.3231 |
| 25 | 20260123 | 5.3286 |
| 26 | 20260126 | 5.3335 |
| 27 | 20260127 | 5.3382 |
| 28 | 20260128 | 5.3432 |
| 29 | 20260129 | 5.348 |
| 30 | 20260130 | 5.3524 |
| 31 | 20260202 | 5.3569 |
| 32 | 20260203 | 5.3619 |
| 33 | 20260204 | 5.3669 |
| 34 | 20260205 | 5.3714 |
| 35 | 20260206 | 5.3758 |
| 36 | 20260209 | 5.3788 |
| 37 | 20260210 | 5.382 |
| 38 | 20260211 | 5.385 |
| 39 | 20260212 | 5.3875 |
| 40 | 20260213 | 5.3896 |
| 41 | 20260224 | 5.3912 |
| 42 | 20260225 | 5.3908 |
| 43 | 20260226 | 5.3916 |
| 44 | 20260227 | 5.3907 |
| 45 | 20260302 | 5.3911 |
| 46 | 20260303 | 5.3905 |
| 47 | 20260304 | 5.3901 |
| 48 | 20260305 | 5.388 |
| 49 | 20260306 | 5.3874 |
| 50 | 20260309 | 5.3898 |
| 51 | 20260310 | 5.3936 |
| 52 | 20260311 | 5.4009 |
| 53 | 20260312 | 5.4067 |
| 54 | 20260313 | 5.4073 |
| 55 | 20260316 | 5.4088 |
| 56 | 20260317 | 5.4081 |
| 57 | 20260318 | 5.4061 |
| 58 | 20260319 | 5.4062 |
| 59 | 20260320 | 5.4037 |
| 60 | 20260323 | 5.3988 |
| 61 | 20260324 | 5.3954 |
| 62 | 20260325 | 5.3942 |
| 63 | 20260326 | 5.3904 |
| 64 | 20260327 | 5.3861 |
| 65 | 20260330 | 5.3806 |
| 66 | 20260331 | 5.3755 |
| 67 | 20260401 | 5.3724 |
| 68 | 20260402 | 5.3695 |
| 69 | 20260403 | 5.3676 |
| 70 | 20260407 | 5.3665 |
| 71 | 20260408 | 5.3669 |
| 72 | 20260409 | 5.3674 |
| 73 | 20260410 | 5.3676 |
| 74 | 20260413 | 5.3679 |
| 75 | 20260414 | 5.3687 |
| 76 | 20260415 | 5.3695 |
| 77 | 20260416 | 5.3713 |
| 78 | 20260417 | 5.3748 |
| 79 | 20260420 | 5.3788 |
| 80 | 20260421 | 5.3812 |
| 81 | 20260422 | 5.3836 |
| 82 | 20260423 | 5.3865 |
| 83 | 20260424 | 5.3887 |
| 84 | 20260427 | 5.3902 |
| 85 | 20260428 | 5.3944 |
| 86 | 20260429 | 5.3987 |
| 87 | 20260430 | 5.4023 |
| 88 | 20260506 | 5.4063 |
| 89 | 20260507 | 5.411 |
| 90 | 20260508 | 5.4152 |
| 91 | 20260511 | 5.4197 |
| 92 | 20260512 | 5.4234 |
| 93 | 20260513 | 5.4285 |
| 94 | 20260514 | 5.4329 |
| 95 | 20260515 | 5.4359 |
| 96 | 20260518 | 5.4391 |
| 97 | 20260519 | 5.4425 |
| 98 | 20260520 | 5.4442 |
| 99 | 20260521 | 5.4452 |
| 100 | 20260522 | 5.4469 |
| 101 | 20260525 | 5.4475 |
| 102 | 20260526 | 5.4469 |
| 103 | 20260527 | 5.446 |
| 104 | 20260528 | 5.4454 |
| 105 | 20260529 | 5.4439 |
| 106 | 20260601 | 5.4422 |
| 107 | 20260602 | 5.4393 |
| 108 | 20260603 | 5.4366 |
| 109 | 20260604 | 5.4344 |
| 110 | 20260605 | 5.4319 |
| 111 | 20260608 | 5.4289 |
| 112 | 20260609 | 5.4261 |
| 113 | 20260610 | 5.423 |
| 114 | 20260611 | 5.4198 |
| 115 | 20260612 | 5.4172 |
| 116 | 20260615 | 5.4148 |
| 117 | 20260616 | 5.412 |
| 118 | 20260617 | 5.4069 |
| 119 | 20260618 | 5.402 |
| 120 | 20260622 | 5.3977 |
| 121 | 20260623 | 5.393 |
| 122 | 20260624 | 5.3882 |
| 123 | 20260625 | 5.3838 |
| 124 | 20260626 | 5.3786 |
| 125 | 20260629 | 5.3733 |
| 126 | 20260630 | 5.3681 |
| 127 | 20260701 | 5.3634 |
| 128 | 20260702 | 5.358 |
| 129 | 20260703 | 5.3529 |
| 130 | 20260706 | 5.3473 |
| 131 | 20260707 | 5.3408 |
| 132 | 20260708 | 5.335 |
| 133 | 20260709 | 5.3292 |
| 134 | 20260710 | 5.3238 |
| 135 | 20260713 | 5.3182 |
| 136 | 20260714 | 5.3128 |
| 137 | 20260715 | 5.3077 |
| 138 | 20260716 | 5.3028 |
| 139 | 20260717 | 5.2974 |
| 140 | 20260720 | 5.292 |
| 141 | 20260721 | 5.2867 |
| 142 | 20260722 | 5.2812 |
| 143 | 20260723 | 5.2762 |
| 144 | 20260724 | 5.2706 |
| 145 | 20260727 | 5.2666 |
| 146 | 20260728 | 5.2621 |
| 147 | 20260729 | 5.2576 |
| 148 | 20260730 | 5.2527 |
| 149 | 20260731 | 5.2479 |
| 150 | 20260803 | 5.2429 |
| 151 | 20260804 | 5.2388 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 0.0228 | 0.0203 | 0.0051 |
| 2 | 20260204 | 0.0252 | 0.0213 | 0.008 |
| 3 | 20260205 | 0.0205 | 0.0211 | -0.0013 |
| 4 | 20260206 | 0.0157 | 0.02 | -0.0086 |
| 5 | 20260209 | 0.0174 | 0.0195 | -0.0042 |
| 6 | 20260210 | 0.0217 | 0.0199 | 0.0035 |
| 7 | 20260211 | 0.0272 | 0.0214 | 0.0116 |
| 8 | 20260212 | 0.0368 | 0.0245 | 0.0246 |
| 9 | 20260213 | 0.0367 | 0.0269 | 0.0196 |
| 10 | 20260224 | 0.033 | 0.0281 | 0.0098 |
| 11 | 20260225 | 0.0298 | 0.0285 | 0.0026 |
| 12 | 20260226 | 0.0285 | 0.0285 | 0.0 |
| 13 | 20260227 | 0.0359 | 0.03 | 0.0119 |
| 14 | 20260302 | 0.0222 | 0.0284 | -0.0124 |
| 15 | 20260303 | -0.004 | 0.0219 | -0.0518 |
| 16 | 20260304 | -0.0284 | 0.0119 | -0.0806 |
| 17 | 20260305 | -0.0417 | 0.0012 | -0.0856 |
| 18 | 20260306 | -0.0117 | -0.0014 | -0.0205 |
| 19 | 20260309 | 0.0558 | 0.01 | 0.0916 |
| 20 | 20260310 | 0.1559 | 0.0392 | 0.2334 |
| 21 | 20260311 | 0.2852 | 0.0884 | 0.3936 |
| 22 | 20260312 | 0.3977 | 0.1503 | 0.4948 |
| 23 | 20260313 | 0.4262 | 0.2054 | 0.4414 |
| 24 | 20260316 | 0.4253 | 0.2494 | 0.3517 |
| 25 | 20260317 | 0.3839 | 0.2763 | 0.2151 |
| 26 | 20260318 | 0.3718 | 0.2954 | 0.1527 |
| 27 | 20260319 | 0.3636 | 0.309 | 0.1092 |
| 28 | 20260320 | 0.3076 | 0.3088 | -0.0022 |
| 29 | 20260323 | 0.2323 | 0.2935 | -0.1223 |
| 30 | 20260324 | 0.1946 | 0.2737 | -0.1581 |
| 31 | 20260325 | 0.178 | 0.2546 | -0.1531 |
| 32 | 20260326 | 0.1351 | 0.2307 | -0.1912 |
| 33 | 20260327 | 0.0991 | 0.2044 | -0.2105 |
| 34 | 20260330 | 0.0698 | 0.1774 | -0.2154 |
| 35 | 20260331 | 0.0324 | 0.1484 | -0.232 |
| 36 | 20260401 | 0.0299 | 0.1247 | -0.1896 |
| 37 | 20260402 | 0.0021 | 0.1002 | -0.1962 |
| 38 | 20260403 | -0.0349 | 0.0732 | -0.2161 |
| 39 | 20260407 | -0.0627 | 0.046 | -0.2174 |
| 40 | 20260408 | -0.0558 | 0.0257 | -0.1629 |
| 41 | 20260409 | -0.0585 | 0.0088 | -0.1347 |
| 42 | 20260410 | -0.0632 | -0.0056 | -0.1153 |
| 43 | 20260413 | -0.063 | -0.0171 | -0.0918 |
| 44 | 20260414 | -0.0565 | -0.025 | -0.0631 |
| 45 | 20260415 | -0.0547 | -0.0309 | -0.0477 |
| 46 | 20260416 | -0.0352 | -0.0318 | -0.0069 |
| 47 | 20260417 | -0.0307 | -0.0316 | 0.0018 |
| 48 | 20260420 | -0.0276 | -0.0308 | 0.0064 |
| 49 | 20260421 | -0.0432 | -0.0332 | -0.0198 |
| 50 | 20260422 | -0.0461 | -0.0358 | -0.0206 |
| 51 | 20260423 | -0.0367 | -0.036 | -0.0015 |
| 52 | 20260424 | -0.0377 | -0.0363 | -0.0028 |
| 53 | 20260427 | -0.0517 | -0.0394 | -0.0245 |
| 54 | 20260428 | -0.0189 | -0.0353 | 0.0328 |
| 55 | 20260429 | 0.011 | -0.0261 | 0.074 |
| 56 | 20260430 | 0.0231 | -0.0162 | 0.0786 |
| 57 | 20260506 | 0.053 | -0.0024 | 0.1108 |
| 58 | 20260507 | 0.0863 | 0.0154 | 0.1419 |
| 59 | 20260508 | 0.1066 | 0.0336 | 0.1459 |
| 60 | 20260511 | 0.1172 | 0.0503 | 0.1338 |
| 61 | 20260512 | 0.1155 | 0.0634 | 0.1043 |
| 62 | 20260513 | 0.1288 | 0.0764 | 0.1047 |
| 63 | 20260514 | 0.1273 | 0.0866 | 0.0814 |
| 64 | 20260515 | 0.1184 | 0.093 | 0.0508 |
| 65 | 20260518 | 0.1268 | 0.0997 | 0.0541 |
| 66 | 20260519 | 0.1271 | 0.1052 | 0.0438 |
| 67 | 20260520 | 0.1052 | 0.1052 | -0.0001 |
| 68 | 20260521 | 0.0565 | 0.0955 | -0.0779 |
| 69 | 20260522 | 0.0352 | 0.0834 | -0.0963 |
| 70 | 20260525 | -0.0025 | 0.0662 | -0.1375 |
| 71 | 20260526 | -0.0568 | 0.0416 | -0.1969 |
| 72 | 20260527 | -0.1155 | 0.0102 | -0.2514 |
| 73 | 20260528 | -0.1553 | -0.0229 | -0.2648 |
| 74 | 20260529 | -0.1896 | -0.0563 | -0.2667 |
| 75 | 20260601 | -0.2111 | -0.0872 | -0.2477 |
| 76 | 20260602 | -0.2358 | -0.1169 | -0.2378 |
| 77 | 20260603 | -0.2542 | -0.1444 | -0.2196 |
| 78 | 20260604 | -0.2736 | -0.1702 | -0.2068 |
| 79 | 20260605 | -0.2881 | -0.1938 | -0.1886 |
| 80 | 20260608 | -0.3153 | -0.2181 | -0.1945 |
| 81 | 20260609 | -0.3299 | -0.2405 | -0.1788 |
| 82 | 20260610 | -0.3407 | -0.2605 | -0.1604 |
| 83 | 20260611 | -0.3557 | -0.2796 | -0.1523 |
| 84 | 20260612 | -0.3586 | -0.2954 | -0.1264 |
| 85 | 20260615 | -0.3496 | -0.3062 | -0.0868 |
| 86 | 20260616 | -0.3369 | -0.3124 | -0.0492 |
| 87 | 20260617 | -0.3288 | -0.3156 | -0.0263 |
| 88 | 20260618 | -0.325 | -0.3175 | -0.015 |
| 89 | 20260622 | -0.312 | -0.3164 | 0.0088 |
| 90 | 20260623 | -0.3062 | -0.3144 | 0.0163 |
| 91 | 20260624 | -0.3046 | -0.3124 | 0.0157 |
| 92 | 20260625 | -0.307 | -0.3113 | 0.0087 |
| 93 | 20260626 | -0.3182 | -0.3127 | -0.0109 |
| 94 | 20260629 | -0.3265 | -0.3155 | -0.0221 |
| 95 | 20260630 | -0.3301 | -0.3184 | -0.0234 |
| 96 | 20260701 | -0.3204 | -0.3188 | -0.0031 |
| 97 | 20260702 | -0.3147 | -0.318 | 0.0066 |
| 98 | 20260703 | -0.3002 | -0.3144 | 0.0283 |
| 99 | 20260706 | -0.2895 | -0.3094 | 0.0398 |
| 100 | 20260707 | -0.2882 | -0.3052 | 0.034 |
| 101 | 20260708 | -0.2767 | -0.2995 | 0.0456 |
| 102 | 20260709 | -0.2685 | -0.2933 | 0.0496 |
| 103 | 20260710 | -0.2494 | -0.2845 | 0.0701 |
| 104 | 20260713 | -0.2444 | -0.2765 | 0.0641 |
| 105 | 20260714 | -0.2322 | -0.2676 | 0.071 |
| 106 | 20260715 | -0.2151 | -0.2571 | 0.0841 |
| 107 | 20260716 | -0.1969 | -0.2451 | 0.0964 |
| 108 | 20260717 | -0.1884 | -0.2337 | 0.0908 |
| 109 | 20260720 | -0.1731 | -0.2216 | 0.0969 |
| 110 | 20260721 | -0.16 | -0.2093 | 0.0985 |
| 111 | 20260722 | -0.1456 | -0.1966 | 0.102 |
| 112 | 20260723 | -0.1222 | -0.1817 | 0.119 |
| 113 | 20260724 | -0.1169 | -0.1687 | 0.1037 |
| 114 | 20260727 | -0.0794 | -0.1509 | 0.1429 |
| 115 | 20260728 | -0.0548 | -0.1316 | 0.1537 |
| 116 | 20260729 | -0.0325 | -0.1118 | 0.1587 |
| 117 | 20260730 | -0.0218 | -0.0938 | 0.1441 |
| 118 | 20260731 | -0.0052 | -0.0761 | 0.1418 |
| 119 | 20260803 | 0.0119 | -0.0585 | 0.1407 |
| 120 | 20260804 | 0.0299 | -0.0408 | 0.1414 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 36.16 | 35.31 | 37.87 |
| 2 | 20260204 | 40.78 | 37.13 | 48.06 |
| 3 | 20260205 | 34.33 | 36.2 | 30.59 |
| 4 | 20260206 | 29.78 | 34.06 | 21.23 |
| 5 | 20260209 | 34.8 | 34.31 | 35.78 |
| 6 | 20260210 | 48.96 | 39.19 | 68.49 |
| 7 | 20260211 | 56.45 | 44.94 | 79.46 |
| 8 | 20260212 | 59.06 | 49.65 | 77.88 |
| 9 | 20260213 | 53.66 | 50.98 | 59.01 |
| 10 | 20260224 | 46.88 | 49.62 | 41.42 |
| 11 | 20260225 | 42.37 | 47.2 | 32.7 |
| 12 | 20260226 | 40.94 | 45.11 | 32.6 |
| 13 | 20260227 | 45.92 | 45.38 | 47.0 |
| 14 | 20260302 | 32.24 | 41.0 | 14.72 |
| 15 | 20260303 | 22.06 | 34.69 | -3.2 |
| 16 | 20260304 | 17.16 | 28.84 | -6.22 |
| 17 | 20260305 | 18.1 | 25.26 | 3.78 |
| 18 | 20260306 | 45.4 | 31.98 | 72.25 |
| 19 | 20260309 | 63.6 | 42.52 | 105.77 |
| 20 | 20260310 | 75.73 | 53.59 | 120.02 |
| 21 | 20260311 | 83.82 | 63.67 | 124.13 |
| 22 | 20260312 | 83.68 | 70.34 | 110.36 |
| 23 | 20260313 | 76.23 | 72.3 | 84.09 |
| 24 | 20260316 | 68.82 | 71.14 | 64.17 |
| 25 | 20260317 | 58.56 | 66.95 | 41.78 |
| 26 | 20260318 | 55.05 | 62.98 | 39.18 |
| 27 | 20260319 | 44.35 | 56.77 | 19.51 |
| 28 | 20260320 | 29.57 | 47.7 | -6.7 |
| 29 | 20260323 | 20.64 | 38.68 | -15.43 |
| 30 | 20260324 | 18.7 | 32.02 | -7.95 |
| 31 | 20260325 | 21.8 | 28.61 | 8.17 |
| 32 | 20260326 | 19.88 | 25.7 | 8.22 |
| 33 | 20260327 | 18.9 | 23.43 | 9.83 |
| 34 | 20260330 | 19.8 | 22.22 | 14.95 |
| 35 | 20260331 | 15.87 | 20.1 | 7.39 |
| 36 | 20260401 | 23.79 | 21.33 | 28.71 |
| 37 | 20260402 | 21.12 | 21.26 | 20.84 |
| 38 | 20260403 | 15.62 | 19.38 | 8.08 |
| 39 | 20260407 | 13.37 | 17.38 | 5.36 |
| 40 | 20260408 | 26.61 | 20.46 | 38.92 |
| 41 | 20260409 | 31.24 | 24.05 | 45.63 |
| 42 | 20260410 | 32.64 | 26.92 | 44.1 |
| 43 | 20260413 | 35.26 | 29.7 | 46.4 |
| 44 | 20260414 | 39.97 | 33.12 | 53.65 |
| 45 | 20260415 | 46.18 | 37.47 | 63.6 |
| 46 | 20260416 | 62.43 | 45.79 | 95.7 |
| 47 | 20260417 | 65.35 | 52.31 | 91.42 |
| 48 | 20260420 | 62.61 | 55.74 | 76.35 |
| 49 | 20260421 | 47.74 | 53.08 | 37.07 |
| 50 | 20260422 | 47.62 | 51.26 | 40.34 |
| 51 | 20260423 | 55.72 | 52.75 | 61.67 |
| 52 | 20260424 | 54.69 | 53.39 | 57.29 |
| 53 | 20260427 | 44.06 | 50.28 | 31.62 |
| 54 | 20260428 | 62.71 | 54.43 | 79.28 |
| 55 | 20260429 | 71.44 | 60.1 | 94.12 |
| 56 | 20260430 | 71.49 | 63.89 | 86.69 |
| 57 | 20260506 | 79.48 | 69.09 | 100.26 |
| 58 | 20260507 | 82.92 | 73.7 | 101.37 |
| 59 | 20260508 | 83.01 | 76.8 | 95.41 |
| 60 | 20260511 | 79.95 | 77.85 | 84.14 |
| 61 | 20260512 | 74.48 | 76.73 | 69.99 |
| 62 | 20260513 | 74.97 | 76.14 | 72.63 |
| 63 | 20260514 | 64.04 | 72.11 | 47.91 |
| 64 | 20260515 | 52.59 | 65.6 | 26.57 |
| 65 | 20260518 | 54.36 | 61.86 | 39.37 |
| 66 | 20260519 | 49.96 | 57.89 | 34.11 |
| 67 | 20260520 | 33.31 | 49.7 | 0.53 |
| 68 | 20260521 | 22.9 | 40.77 | -12.83 |
| 69 | 20260522 | 23.6 | 35.04 | 0.71 |
| 70 | 20260525 | 18.54 | 29.54 | -3.47 |
| 71 | 20260526 | 14.07 | 24.39 | -6.55 |
| 72 | 20260527 | 10.28 | 19.68 | -8.53 |
| 73 | 20260528 | 9.3 | 16.22 | -4.55 |
| 74 | 20260529 | 7.43 | 13.29 | -4.29 |
| 75 | 20260601 | 8.16 | 11.58 | 1.33 |
| 76 | 20260602 | 6.94 | 10.04 | 0.76 |
| 77 | 20260603 | 6.65 | 8.91 | 2.13 |
| 78 | 20260604 | 5.41 | 7.74 | 0.76 |
| 79 | 20260605 | 5.83 | 7.11 | 3.28 |
| 80 | 20260608 | 5.64 | 6.62 | 3.69 |
| 81 | 20260609 | 7.8 | 7.01 | 9.38 |
| 82 | 20260610 | 7.69 | 7.24 | 8.59 |
| 83 | 20260611 | 7.41 | 7.29 | 7.64 |
| 84 | 20260612 | 10.18 | 8.26 | 14.02 |
| 85 | 20260615 | 18.08 | 11.53 | 31.19 |
| 86 | 20260616 | 25.39 | 16.15 | 43.87 |
| 87 | 20260617 | 26.93 | 19.74 | 41.29 |
| 88 | 20260618 | 24.26 | 21.25 | 30.28 |
| 89 | 20260622 | 36.86 | 26.45 | 57.68 |
| 90 | 20260623 | 34.1 | 29.0 | 44.29 |
| 91 | 20260624 | 31.3 | 29.77 | 34.37 |
| 92 | 20260625 | 24.29 | 27.94 | 16.98 |
| 93 | 20260626 | 17.45 | 24.44 | 3.46 |
| 94 | 20260629 | 16.4 | 21.76 | 5.66 |
| 95 | 20260630 | 15.16 | 19.56 | 6.37 |
| 96 | 20260701 | 20.49 | 19.87 | 21.73 |
| 97 | 20260702 | 20.22 | 19.99 | 20.68 |
| 98 | 20260703 | 24.41 | 21.46 | 30.3 |
| 99 | 20260706 | 26.91 | 23.28 | 34.18 |
| 100 | 20260707 | 20.44 | 22.33 | 16.66 |
| 101 | 20260708 | 28.68 | 24.45 | 37.15 |
| 102 | 20260709 | 29.54 | 26.14 | 36.32 |
| 103 | 20260710 | 42.61 | 31.63 | 64.56 |
| 104 | 20260713 | 34.66 | 32.64 | 38.69 |
| 105 | 20260714 | 36.65 | 33.97 | 41.99 |
| 106 | 20260715 | 44.86 | 37.6 | 59.37 |
| 107 | 20260716 | 54.35 | 43.19 | 76.68 |
| 108 | 20260717 | 49.57 | 45.31 | 58.08 |
| 109 | 20260720 | 55.27 | 48.63 | 68.54 |
| 110 | 20260721 | 57.96 | 51.74 | 70.39 |
| 111 | 20260722 | 63.08 | 55.52 | 78.2 |
| 112 | 20260723 | 74.46 | 61.83 | 99.72 |
| 113 | 20260724 | 65.38 | 63.02 | 70.11 |
| 114 | 20260727 | 76.92 | 67.65 | 95.46 |
| 115 | 20260728 | 76.14 | 70.48 | 87.46 |
| 116 | 20260729 | 77.31 | 72.76 | 86.42 |
| 117 | 20260730 | 73.01 | 72.84 | 73.35 |
| 118 | 20260731 | 75.79 | 73.83 | 79.73 |
| 119 | 20260803 | 79.94 | 75.86 | 88.09 |
| 120 | 20260804 | 84.67 | 78.8 | 96.4 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 54.0 |
| `rating` | 中性 |
| `composite_direction` | 0.08 |
| `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` | 0.0 |
| `label` | 中性 |
| `reason` | 现价围绕关键均线震荡，均线结构不明确 |

###### momentum

| 字段 | 值 |
| --- | --- |
| `value` | 0.4 |
| `label` | 偏多 |
| `reason` | MACD 金叉，动能改善但仍需确认零轴位置；KDJ 超买提示过热 |

###### support_resistance

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

###### volume_price

| 字段 | 值 |
| --- | --- |
| `value` | 0.0 |
| `label` | 中性 |
| `reason` | 量价配合未给出明确方向 |

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 601789 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 78.0 |
| `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线出现长实体阳线；最近缺口为向上跳空缺口，已回补；52周区间位置约15.82%，长周期风险中 |
| `updated_at` | 2026-08-04T18:10:04 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 长实体阳线 | candlestick | bullish | 67.6 | daily | 20260729 | 395 | 67.6 | 距今约6天，80日区间20.31%位置，量比1.45x |
| 2 | 光头光脚阳线 | candlestick | bullish | 64.1 | daily | 20260727 | 393 | 64.1 | 距今约8天，80日区间21.84%位置，量比1.18x |
| 3 | 长实体阳线 | candlestick | bullish | 61.6 | daily | 20260723 | 391 | 61.6 | 距今约12天，80日区间13.41%位置，量比1.32x |
| 4 | 早晨十字星 | candlestick | bullish | 60.8 | daily | 20260701 | 375 | 60.8 | 距今约34天，80日区间4.67%位置，量比1.23x |
| 5 | 看跌孕线 | candlestick | bearish | 60.6 | daily | 20260728 | 394 | 60.6 | 距今约7天，80日区间19.16%位置，量比2.22x |
| 6 | 长实体阳线 | candlestick | bullish | 60.6 | daily | 20260727 | 393 | 60.6 | 距今约8天，80日区间21.84%位置，量比1.18x |
| 7 | 黎明之星 | candlestick | bullish | 59.6 | daily | 20260701 | 375 | 59.6 | 距今约34天，80日区间4.67%位置，量比1.23x |
| 8 | 锤子线 | candlestick | bullish | 58.1 | daily | 20260721 | 389 | 58.1 | 距今约14天，80日区间7.28%位置，量比1.19x |
| 9 | 向上跳空缺口 | gap | bullish | 31.9 | daily | 20260428 | 333 | 31.9 | 距今约98天，80日区间35.46%位置，量比0.81x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约6天，80日区间20.31%位置，量比1.45x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 开收接近极值，单日趋势力量较强
- 2. 距今约8天，80日区间21.84%位置，量比1.18x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约12天，80日区间13.41%位置，量比1.32x

###### 第 4 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34天，80日区间4.67%位置，量比1.23x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约7天，80日区间19.16%位置，量比2.22x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约8天，80日区间21.84%位置，量比1.18x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约34天，80日区间4.67%位置，量比1.23x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约14天，80日区间7.28%位置，量比1.19x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 5.55-5.61，已回补
- 2. 距今约98天，80日区间35.46%位置，量比0.81x

###### top_patterns

- 数量：9

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 长实体阳线 | candlestick | bullish | 67.6 | daily | 20260729 | 395 | 67.6 | 距今约6天，80日区间20.31%位置，量比1.45x |
| 2 | 光头光脚阳线 | candlestick | bullish | 64.1 | daily | 20260727 | 393 | 64.1 | 距今约8天，80日区间21.84%位置，量比1.18x |
| 3 | 长实体阳线 | candlestick | bullish | 61.6 | daily | 20260723 | 391 | 61.6 | 距今约12天，80日区间13.41%位置，量比1.32x |
| 4 | 早晨十字星 | candlestick | bullish | 60.8 | daily | 20260701 | 375 | 60.8 | 距今约34天，80日区间4.67%位置，量比1.23x |
| 5 | 看跌孕线 | candlestick | bearish | 60.6 | daily | 20260728 | 394 | 60.6 | 距今约7天，80日区间19.16%位置，量比2.22x |
| 6 | 长实体阳线 | candlestick | bullish | 60.6 | daily | 20260727 | 393 | 60.6 | 距今约8天，80日区间21.84%位置，量比1.18x |
| 7 | 黎明之星 | candlestick | bullish | 59.6 | daily | 20260701 | 375 | 59.6 | 距今约34天，80日区间4.67%位置，量比1.23x |
| 8 | 锤子线 | candlestick | bullish | 58.1 | daily | 20260721 | 389 | 58.1 | 距今约14天，80日区间7.28%位置，量比1.19x |
| 9 | 向上跳空缺口 | gap | bullish | 31.9 | daily | 20260428 | 333 | 31.9 | 距今约98天，80日区间35.46%位置，量比0.81x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约6天，80日区间20.31%位置，量比1.45x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 开收接近极值，单日趋势力量较强
- 2. 距今约8天，80日区间21.84%位置，量比1.18x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约12天，80日区间13.41%位置，量比1.32x

###### 第 4 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34天，80日区间4.67%位置，量比1.23x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 小实体收在前一根大阳线实体内，追高动能放缓
- 2. 距今约7天，80日区间19.16%位置，量比2.22x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 长实体显示当日方向较一致
- 2. 距今约8天，80日区间21.84%位置，量比1.18x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 三日结构显示下跌后转强迹象
- 2. 距今约34天，80日区间4.67%位置，量比1.23x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线明显，低位承接需要次日确认
- 2. 距今约14天，80日区间7.28%位置，量比1.19x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 5.55-5.61，已回补
- 2. 距今约98天，80日区间35.46%位置，量比0.81x

###### analysis_notes

- 数量：8

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行2.3%
- 2. 价格处在52周低位区，不能仅因低位判断反转
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 价格处在52周低位区，需确认止跌和趋势修复
- 5. 近一年最大回撤较深，反弹持续性需要成交量验证
- 6. 最近支撑 4.29，距现价 4.45%
- 7. 最近压力 4.5524，距现价 1.39%
- 8. 52周区间位置约 15.82%

###### evidence

- 数量：8

- 1. MA20上行趋势：收盘价位于MA20上方，MA20近阶段上行2.3%
- 2. 价格处在52周低位区，不能仅因低位判断反转
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 价格处在52周低位区，需确认止跌和趋势修复
- 5. 近一年最大回撤较深，反弹持续性需要成交量验证
- 6. 最近支撑 4.29，距现价 4.45%
- 7. 最近压力 4.5524，距现价 1.39%
- 8. 52周区间位置约 15.82%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 4.6476 |
| `invalid_price` | 4.1949 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 4.29 |
| `zone_low` | 4.1949 |
| `zone_high` | 4.3851 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 45 |
| `date` | 2026-06-11 |
| `touches` | 14 |
| `volume_ratio` | 0.53 |
| `reaction_pct` | 4.66 |
| `distance_pct` | 4.45 |

###### sources

- 数量：1

- 1. 摆动低点

###### reasons

- 数量：5

- 1. 来源: 摆动低点
- 2. 近126根K线触碰14次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大反弹约4.7%
- 5. 距离现价约4.5%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 4.5524 |
| `zone_low` | 4.4573 |
| `zone_high` | 4.6476 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 56 |
| `date` | 近60日 |
| `touches` | 12 |
| `volume_ratio` | 0.48 |
| `reaction_pct` | 13.01 |
| `distance_pct` | 1.39 |

###### sources

- 数量：2

- 1. 20日高点
- 2. MA60

###### reasons

- 数量：5

- 1. 来源: 20日高点、MA60
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量0.5倍
- 4. 触碰后最大回落约13.0%
- 5. 距离现价约1.4%

###### evidence

- 数量：3

- 1. 最近支撑 4.29，距现价 4.45%
- 2. 最近压力 4.5524，距现价 1.39%
- 3. 52周区间位置约 15.82%

###### candlestick_patterns

- 数量：30

| # | `date` | `name` | `direction` | `confidence` | `reason` | `signal_type` | `impact_score` | `strength` | `range_position_pct` | `volume_ratio` | `days_ago` | `kline_index` | `context` | `near_extreme` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20260729 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 67.6 | 67.6 | 20.31 | 1.45 | 6 | 395 | 距今约6天，80日区间20.31%位置，量比1.45x | 缺失 / null |
| 2 | 20260727 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 64.1 | 64.1 | 21.84 | 1.18 | 8 | 393 | 距今约8天，80日区间21.84%位置，量比1.18x | 缺失 / null |
| 3 | 20260723 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 61.6 | 61.6 | 13.41 | 1.32 | 12 | 391 | 距今约12天，80日区间13.41%位置，量比1.32x | 缺失 / null |
| 4 | 20260701 | 早晨十字星 | bullish | 0.72 | 中间为十字星，三日反转确认度更高 | candlestick | 60.8 | 60.8 | 4.67 | 1.23 | 34 | 375 | 距今约34天，80日区间4.67%位置，量比1.23x | near_range_low |
| 5 | 20260728 | 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 | 60.6 | 60.6 | 19.16 | 2.22 | 7 | 394 | 距今约7天，80日区间19.16%位置，量比2.22x | 缺失 / null |
| 6 | 20260727 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 60.6 | 60.6 | 21.84 | 1.18 | 8 | 393 | 距今约8天，80日区间21.84%位置，量比1.18x | 缺失 / null |
| 7 | 20260701 | 黎明之星 | bullish | 0.7 | 三日结构显示下跌后转强迹象 | candlestick | 59.6 | 59.6 | 4.67 | 1.23 | 34 | 375 | 距今约34天，80日区间4.67%位置，量比1.23x | near_range_low |
| 8 | 20260721 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 58.1 | 58.1 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 9 | 20260708 | 刺透形态 | bullish | 0.66 | 低开后收回前阴线实体中位上方，显示反击买盘 | candlestick | 57.3 | 57.3 | 3.41 | 1.1 | 27 | 380 | 距今约27天，80日区间3.41%位置，量比1.1x | near_range_low |
| 10 | 20260721 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 57.0 | 57.0 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 11 | 20260715 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 56.8 | 56.8 | 6.81 | 0.91 | 20 | 385 | 距今约20天，80日区间6.81%位置，量比0.91x | 缺失 / null |
| 12 | 20260803 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约1.0 | candlestick | 56.5 | 56.5 | 22.61 | 0.98 | 1 | 398 | 距今约1天，80日区间22.61%位置，量比0.98x | 缺失 / null |
| 13 | 20260709 | 锤子线 | watch | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 56.1 | 56.1 | 2.77 | 1.06 | 26 | 381 | 距今约26天，80日区间2.77%位置，量比1.06x | near_range_low |
| 14 | 20260703 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 54.8 | 54.8 | 4.91 | 1.06 | 32 | 377 | 距今约32天，80日区间4.91%位置，量比1.06x | 缺失 / null |
| 15 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.2 | candlestick | 53.5 | 53.5 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 16 | 20260709 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.1 | candlestick | 51.5 | 51.5 | 2.77 | 1.06 | 26 | 381 | 距今约26天，80日区间2.77%位置，量比1.06x | near_range_low |
| 17 | 20260709 | 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 | 2.77 | 1.06 | 26 | 381 | 距今约26天，80日区间2.77%位置，量比1.06x | near_range_low |
| 18 | 20260629 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.9 | candlestick | 51.5 | 51.5 | 2.21 | 0.91 | 36 | 373 | 距今约36天，80日区间2.21%位置，量比0.91x | near_range_low |
| 19 | 20260707 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 50.8 | 50.8 | 0.74 | 0.94 | 28 | 379 | 距今约28天，80日区间0.74%位置，量比0.94x | near_range_low |
| 20 | 20260714 | 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 | 50.6 | 50.6 | 4.66 | 0.85 | 21 | 384 | 距今约21天，80日区间4.66%位置，量比0.85x | near_range_low |
| 21 | 20260630 | 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 | 1.97 | 0.88 | 35 | 374 | 距今约35天，80日区间1.97%位置，量比0.88x | near_range_low |
| 22 | 20260630 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 48.5 | 48.5 | 1.97 | 0.88 | 35 | 374 | 距今约35天，80日区间1.97%位置，量比0.88x | near_range_low |
| 23 | 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 | 2.38 | 0.85 | 41 | 370 | 距今约41天，80日区间2.38%位置，量比0.85x | near_range_low |
| 24 | 20260624 | 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 | 2.38 | 0.85 | 41 | 370 | 距今约41天，80日区间2.38%位置，量比0.85x | near_range_low |
| 25 | 20260724 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 47.6 | 47.6 | 6.51 | 1.22 | 11 | 392 | 距今约11天，80日区间6.51%位置，量比1.22x | 缺失 / null |
| 26 | 20260707 | 三内降 | bearish | 0.66 | 孕线后第三日向下确认，短线转弱概率上升 | candlestick | 47.3 | 47.3 | 0.74 | 0.94 | 28 | 379 | 距今约28天，80日区间0.74%位置，量比0.94x | near_range_low |
| 27 | 20260721 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 45.8 | 45.8 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 28 | 20260721 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 44.6 | 44.6 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 29 | 20260721 | 看跌孕线 | bearish | 0.58 | 小实体收在前一根大阳线实体内，追高动能放缓 | candlestick | 44.6 | 44.6 | 7.28 | 1.19 | 14 | 389 | 距今约14天，80日区间7.28%位置，量比1.19x | 缺失 / null |
| 30 | 20260709 | 上吊线 | bearish | 0.58 | 上涨后长下影阴线，需警惕高位派发 | candlestick | 42.6 | 42.6 | 2.77 | 1.06 | 26 | 381 | 距今约26天，80日区间2.77%位置，量比1.06x | near_range_low |

###### structure_patterns

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行2.3% |

###### trend_structures

- 数量：1

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20上行趋势 | bullish | 0.66 | 收盘价位于MA20上方，MA20近阶段上行2.3% |

###### 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 | 20260428 | 向上跳空缺口 | gap | common_gap | bullish | true | 5.55 | 5.61 | 0.81 | 向上跳空 5.55-5.61，已回补 | 31.9 | 31.9 | 35.46 | 98 | 333 | 距今约98天，80日区间35.46%位置，量比0.81x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 4.49 |
| `volatility_60d_annualized_pct` | 45.24 |
| `max_drawdown_1y_pct` | -47.51 |
| `ma200` | 5.1814 |
| `ma200_state` | below |
| `risk_score` | 74 |
| `risk_level` | 中 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 7.95 |
| `low` | 3.84 |
| `position_pct` | 15.82 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | 11.41 |
| `3m` | -26.39 |
| `6m` | -13.98 |
| `12m` | -19.68 |

###### watch_items

- 数量：3

- 1. 价格处在52周低位区，需确认止跌和趋势修复
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎

###### 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` | 74 |
| `signal` | bullish |
| `trend_stage` | 偏多震荡 |
| `headline` | 偏多震荡，现价在半年区间约 15.82% 位置 |

###### paragraphs

- 数量：5

- 1. 均线结构为多头排列，现价相对 MA20 高 8.3%，相对 MA60 低 2.3%，MA20 近阶段上行 2.3%。
- 2. 动量指标上，MACD 为金叉，DIF=0.0299，DEA=-0.0408，柱体持平；KDJ 为超买区，无交叉，K=84.67，D=78.8，J=96.4。
- 3. 最近支撑关注 3.7518 - 3.9421（摆动低点，强度强，距离现价约14.32%）。
- 4. 最近压力关注 5.1486 - 5.3389（均线共振区，强度中，距离现价约16.79%）。
- 5. 半年区间看，价格位于 15.8% 分位，半年高点 7.95（2026-03-12），半年低点 3.84（2026-07-09），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：4

- 1. 多头排列
- 2. MACD金叉
- 3. KDJ超买
- 4. 半年低位

###### reasons

- 数量：3

- 1. 短中期均线多头排列
- 2. MA20 近阶段上行 2.3%
- 3. MACD DIF 位于 DEA 上方

###### risks

- 数量：1

- 1. KDJ 处于超买区，已持续 1 根

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 多头排列 |
| `trend_bias` | mixed |
| `ma20_slope` | 2.31 |
| `ma60_slope` | -3.0 |
| `price_vs_ma20` | 8.27 |
| `price_vs_ma60` | -2.26 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 4.39 |
| `ma10` | 4.296 |
| `ma20` | 4.147 |
| `ma60` | 4.5938 |
| `ma120` | 5.1384 |
| `ma250` | 5.2388 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 4.47 |
| `ma10` | 4.45 |
| `ma20` | 2.31 |
| `ma60` | -3.0 |
| `ma120` | -0.63 |
| `ma250` | -0.44 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 2.28 |
| `ma10` | 4.52 |
| `ma20` | 8.27 |
| `ma60` | -2.26 |
| `ma120` | -12.62 |
| `ma250` | -14.29 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=0.0299，DEA=-0.0408，柱体持平 |
| `state` | golden_cross |
| `zero_axis` | near |
| `histogram_trend` | flat |
| `histogram` | 0.1414 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | 0.0299 |
| `dea` | -0.0408 |
| `macd` | 0.1414 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 超买区，无交叉，K=84.67，D=78.8，J=96.4 |
| `state` | overbought |
| `cross` | none |
| `overbought_days` | 1 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 84.67 |
| `d` | 78.8 |
| `j` | 96.4 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 3.847 |
| `zone_low` | 3.7518 |
| `zone_high` | 3.9421 |
| `type` | 摆动低点 |
| `strength` | 强 |
| `score` | 82 |
| `date` | 2026-07-14 |
| `touches` | 12 |
| `volume_ratio` | 0.44 |
| `reaction_pct` | 14.64 |
| `distance_pct` | 14.32 |

###### sources

- 数量：4

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

###### reasons

- 数量：5

- 1. 来源: 摆动低点、半年低点、60日低点
- 2. 近126根K线触碰12次
- 3. 触碰区成交量约为均量0.4倍
- 4. 触碰后最大反弹约14.6%
- 5. 距离现价约14.3%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 5.2438 |
| `zone_low` | 5.1486 |
| `zone_high` | 5.3389 |
| `type` | 均线共振区 |
| `strength` | 中 |
| `score` | 70 |
| `date` | 近250日 |
| `touches` | 29 |
| `volume_ratio` | 0.6 |
| `reaction_pct` | 7.7 |
| `distance_pct` | 16.79 |

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 成交密集区
- 3. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、MA250
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量0.6倍
- 4. 触碰后最大回落约7.7%
- 5. 距离现价约16.8%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 7.95 |
| `low` | 3.84 |
| `high_date` | 2026-03-12 |
| `low_date` | 2026-07-09 |
| `position_pct` | 15.82 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 多头排列 | MA20斜率 2.31% · 距MA60 -2.26% | 中性 | 0.0 |
| 2 | MACD | 金叉，DIF=0.0299，DEA=-0.0408，柱体持平 | 零轴 near · 柱体 flat | 偏多 | 0.4 |
| 3 | KDJ | 超买区，无交叉，K=84.67，D=78.8，J=96.4 | 交叉 none · 状态 overbought | 偏多 | 0.4 |

###### evidence

- 数量：4

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | 短中期均线多头排列 |
| 2 | positive | MA20 近阶段上行 2.3% |
| 3 | positive | MACD DIF 位于 DEA 上方 |
| 4 | risk | KDJ 处于超买区，已持续 1 根 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 结构偏强，仍需量价确认 |
| `pattern_score` | 78.0 |
| `bias` | bullish_confirm |
| `summary` | 结构偏强，仍需量价确认；近期K线出现长实体阳线；最近缺口为向上跳空缺口，已回补；52周区间位置约15.82%，长周期风险中 |

###### warnings

- 数量：0

###### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0

##### profile

| 字段 | 值 |
| --- | --- |
| `name` | 缺失 / null |
| `sector` | 未归类 |
| `source` | disabled |

###### industry

- 数量：0

###### concepts

- 数量：0

###### regions

- 数量：0