# 睿能科技(603933) 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：睿能科技(603933)
- 市场/产品：SH / ST
- 报告日期：20260804
- 生成时间：2026-08-04T18:20:15
- 原始资产：603933_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：18.44
- 涨跌幅：+1.71%
- 前收/推断前收：18.13
- 成交量：44418.00
- 成交额：8151.62万
- 5日涨跌幅：+5.67%
- 最近K线日期：20260804

## 5. 核心结论

- 综合技术评分：47.5；评级：中性
- 摘要标题：偏空震荡，现价在半年区间约 26.28% 位置
- 摘要分/趋势表达分：39.0
- 形态确认评分：55.7，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议；形态标签：中性观察，等待确认
- 分数字段提醒：综合技术评分与摘要分不一致时，以综合技术评分为准。

## 5. 阶段收益

- 5日：涨跌幅 +5.67%；计算bars=20；实际样本数=6；available=True
- 10日：涨跌幅 +6.84%；计算bars=20；实际样本数=11；available=True
- 20日：涨跌幅 -16.79%；计算bars=22；实际样本数=21；available=True
- 60日：涨跌幅 -31.30%；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）：15.26 距离+17.25% 强度中
- 最近压力（形态确认层）：20.30 距离+10.07% 强度中
- 最近支撑（技术支撑按距离排序）：15.26 距离+17.25% 强度中
- 最近压力（技术压力按距离排序）：20.30 距离+10.07% 强度中
- 主要压力（技术压力按距离排序）：21.02 距离+13.97% 强度中
- 远端压力（技术压力按距离排序）：21.67 距离+17.51% 强度中
- 摘要关注支撑：15.26 距离+17.25% 强度中
- 摘要关注压力：20.30 距离+10.07% 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=17.91；MA10=17.57；MA20=19.25；MA60=22.43；MA120=22.63；MA250=21.55
- MACD最新：DIF=-1.2874；DEA=-1.4031；HIST=缺失 / null
- KDJ最新：K=76.94；D=57.90；J=115.04
- 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：55.7，仅代表近期K线结构识别强度，不代表综合技术评分，不直接构成买卖建议。
- 总结：中性观察，等待确认；近期K线出现蜻蜓十字星；最近缺口为向上跳空缺口，已回补；52周区间位置约18.88%，长周期风险高
- 偏向：neutral_watch
- 52周位置：+18.88%；最大回撤：缺失 / null；MA200状态：below
- 高影响信号：
  - 20260804 蜻蜓十字星；方向=bullish；影响=68.0；证据=长下影十字，低位承接信号更敏感 / 距今约0天，80日区间26.28%位置，量比0.54x
  - 20260727 看涨吞没；方向=bullish；影响=65.8；证据=阳线实体覆盖前一日阴线实体 / 距今约8天，80日区间18.1%位置，量比0.5x
  - 20260804 长下影线；方向=watch；影响=64.5；证据=下影线占全天波动较高，量比约0.5 / 距今约0天，80日区间26.28%位置，量比0.54x
  - 20260721 锤子线；方向=bullish；影响=64.1；证据=下影线明显，低位承接需要次日确认 / 距今约14天，80日区间16.53%位置，量比1.15x
  - 20260803 长下影线；方向=watch；影响=63.5；证据=下影线占全天波动较高，量比约0.6 / 距今约1天，80日区间23.72%位置，量比0.64x
  - 20260803 平头底；方向=bullish；影响=63.5；证据=连续两日低点接近，短线支撑被反复测试 / 距今约1天，80日区间23.72%位置，量比0.64x
  - 20260728 三内升；方向=bullish；影响=63.3；证据=孕线后第三日向上确认，短线反转概率上升 / 距今约7天，80日区间18.1%位置，量比0.48x
  - 20260723 看涨吞没；方向=bullish；影响=61.8；证据=阳线实体覆盖前一日阴线实体 / 距今约12天，80日区间16.53%位置，量比0.53x

## 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=44418.00；区间成交额=8151.98万；末条成交额=107.69万
- 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=252675.00；区间成交额=4.54亿；末条成交额=8151.62万

## 10. 技术摘要原文

- 所属行业：证券 / 旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 均线结构为交叉纠缠，现价相对 MA20 低 4.2%，相对 MA60 低 17.8%，MA20 近阶段下行 6.1%。
- 动量指标上，MACD 为金叉，DIF=-1.2874，DEA=-1.4031，柱体收缩；KDJ 为中性区，无交叉，K=76.94，D=57.9，J=115.04。
- 最近支撑关注 14.799 - 15.721（摆动低点，强度中，距离现价约17.25%）。
- 最近压力关注 19.836 - 20.7579（跌破低点反压，强度中，距离现价约10.07%）。
- 半年区间看，价格位于 26.3% 分位，半年高点 27.36（2026-05-11），半年低点 15.26（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

## 11. 建议给大模型的任务提示

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

## 12. 完整字段展开（Markdown 转写）

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

### payload

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

#### stock

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `name` | 睿能科技 |
| `sector` | 证券 / 旅游/免税 |
| `catalyst_age_hours` | 90.0 |
| `sentiment_score` | SentimentLevel.BULLISH |
| `news_summary` | 业绩预告同比82.65%-97%；睿能科技发布公告称，预计2026年半年度归属于上市公司股东的净利润为6500万元到7000万元，同比增长82.65%到96.70%；睿能科技:福建睿能科技股份有限公司董事会关于本次交易是否构成重大资产重组、关联交易及重组上市的说明。 |
| `news_source` | 东方财富公告 |
| `news_url` | https://data.eastmoney.com/notices/detail/603933/AN202607311827535512.html |
| `latest_news_date` | 2026-08-01 |
| `discovery_score` | 0.7036 |
| `discovery_source` | market-announcement |
| `news_event_count` | 16 |
| `heatmap_overlay_score` | 0.0 |
| `market_heat_score` | 0.0 |
| `impact_score` | 0.08 |
| `earnings_growth_max_pct` | 97.0 |
| `earnings_growth_label` | 82.65%-97% |
| `earnings_growth_basis` | 3天2板睿能科技发布上半年业绩预告 归母净利润同比预增83%至97% 7月13日，睿能科技（603933.SH）发布公告称，预计2026年半年度归属于上市公司股东的净利润为6500万元到7000万元，同比增长82.65%到96.70% |
| `news_event_score` | 0.57 |
| `news_event_level` | 中性 |
| `news_cluster_count` | 11 |
| `news_high_impact_count` | 3 |
| `news_positive_count` | 5 |
| `news_negative_count` | 5 |
| `catalyst_stack_count` | 5 |
| `pollution_penalty` | 0.0 |
| `clean_news_summary` | 业绩预告同比82.65%-97%；睿能科技发布公告称，预计2026年半年度归属于上市公司股东的净利润为6500万元到7000万元，同比增长82.65%到96.70%；睿能科技:福建睿能科技股份有限公司董事会关于本次交易是否构成重大资产重组、关联交易及重组上市的说明。 |
| `catalyst_brief` | 业绩高增82.65%-97%，半年度预告。 |
| `extra_news_source` | akshare-stock-news-em |
| `event_quality_rank` | 5 |
| `price` | 18.44 |
| `change_pct` | 1.71 |
| `prev_close` | 18.13 |
| `change_amount` | 0.31 |
| `five_day_change_pct` | 5.67 |
| `momentum_score` | 0.8784 |
| `technical_score` | 47.5 |
| `technical_rating` | 中性 |
| `technical_status` | sufficient |
| `technical_latest_kline_date` | 2026-08-04 |
| `technical_suspension_start_date` | 缺失 / null |
| `technical_expected_trade_date` | 2026-08-04 |
| `quote_source` | tencent-qt |
| `confidence` | 0.25 |
| `strategy_tag` | CATALYST_PLAY |
| `catalyst_tier` | 1 |
| `catalyst_tier_score` | 0.7588 |
| `assigned_tier` | 2 |
| `tier_score` | 0.5816 |
| `prior_day_limit_up` | false |
| `multi_catalyst` | false |
| `open` | 18.46 |
| `high` | 18.48 |
| `low` | 18.02 |
| `volume` | 44418.0 |
| `turnover` | 81516181.0 |

##### concepts

- 数量：1

- 1. 并购重组

##### profile

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `name` | 缺失 / null |
| `sector` | 证券 / 旅游/免税 |
| `source` | candidate-sector-fallback |
| `detail_source` | akshare.stock_individual_info_em |
| `error` | Expecting value: line 1 column 1 (char 0) |

###### industry

- 数量：1

- 1. 证券 / 旅游/免税

###### concepts

- 数量：0

###### regions

- 数量：0

##### news_event_dates

- 数量：3

- 1. 2026-08-01
- 2. 2026-08-01
- 3. 2026-08-01

##### market_heat_signals

- 数量：0

##### impact_reasons

- 数量：1

- 1. 公告关键词强

##### theme_profile

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `sector` | 证券 / 旅游/免税 |
| `source` | text-theme-infer+text-industry-infer |

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### themes

- 数量：1

- 1. 并购重组

##### themes

- 数量：1

- 1. 并购重组

##### top_positive_event

| 字段 | 值 |
| --- | --- |
| `id` | 62ba38fee082 |
| `title` | 业绩预告 |
| `category` | 业绩财务 |
| `subCategory` | 业绩预告 |
| `sentiment` | 利好 |
| `impactLevel` | 高 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-13 19:20:31 |
| `latestSeenAt` | 2026-07-13 19:20:31 |
| `eventDate` | 2026-07-13 |
| `summary` | 7月13日，睿能科技（603933.SH）发布公告称，预计2026年半年度归属于上市公司股东的净利润为6500万元到7000万元，同比增长82.65%到96.70%。本次业绩变动主要系行业总体运行向好，下游客户需求增长，公司营业收入同比增长约38%。 |
| `reason` | 命中业绩预告关键词，来源为新闻。 |
| `relatedNewsCount` | 1 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 83% |
| `amount` | 6500万元 |
| `eventType` | 业绩预告 |
| `category` | 业绩财务 |

###### items

- 数量：1

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 3天2板睿能科技发布上半年业绩预告 归母净利润同比预增83%至97% | 央广财经 | 新闻 | 2026-07-13 19:20:31 | http://finance.eastmoney.com/a/202607133803997451.html |

##### top_negative_event

| 字段 | 值 |
| --- | --- |
| `id` | da281fb1d989 |
| `title` | 资金净流出 |
| `category` | 资金流向 |
| `subCategory` | 资金净流出 |
| `sentiment` | 利空 |
| `impactLevel` | 中 |
| `confidence` | 0.72 |
| `firstSeenAt` | 2026-07-23 18:14:00 |
| `latestSeenAt` | 2026-08-03 18:11:00 |
| `eventDate` | 2026-08-03 |
| `summary` | 中迪 -0.88 1.71 -465.32 300053 航宇微 3.73 3.26 -426.76 000620 盈新发展 0.38 3.08 -425.53 002935 天奥电子 1.83 1.18 -387.43 300842 帝科股份 0.00 3.26 -337.98 603933 |
| `reason` | 命中资金净流出关键词，来源为新闻。 |
| `relatedNewsCount` | 4 |

###### extractedFacts

| 字段 | 值 |
| --- | --- |
| `ratio` | 1.59% |
| `shares` | 9股 |
| `eventType` | 资金净流出 |
| `category` | 资金流向 |

###### items

- 数量：4

| # | `title` | `source` | `sourceType` | `publishedAt` | `url` |
| --- | --- | --- | --- | --- | --- |
| 1 | 存储芯片概念下跌3.15%，主力资金净流出134股 | 证券时报网 | 新闻 | 2026-08-03 18:11:00 | http://finance.eastmoney.com/a/202608033829905440.html |
| 2 | 存储芯片概念下跌6.62%，47股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-30 17:45:00 | http://finance.eastmoney.com/a/202607303826814295.html |
| 3 | 存储芯片概念下跌5.64%，48股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-28 16:36:00 | http://finance.eastmoney.com/a/202607283823543167.html |
| 4 | MCU芯片概念下跌1.59%，9股主力资金净流出超亿元 | 证券时报网 | 新闻 | 2026-07-23 18:14:00 | http://finance.eastmoney.com/a/202607233819054148.html |

##### catalyst_stack

- 数量：5

| # | `title` | `summary` | `category` | `sentiment` | `impactLevel` | `strength` |
| --- | --- | --- | --- | --- | --- | --- |
| 1 | 业绩预告 | 睿能科技发布公告称，预计2026年半年度归属于上市公司股东的净利润为6500万元到7000万元，同比增长82.65%到96.70% | 业绩财务 | 利好 | 高 | 13 |
| 2 | 睿能科技福建睿能科技股份有限公司董事 | 睿能科技:福建睿能科技股份有限公司董事会关于本次交易是否构成重大资产重组、关联交易及重组上市的说明 | 资本运作 | 中性偏好 | 高 | 12 |
| 3 | 题材映射并购重组 | 题材映射：并购重组 | 资本运作 | 中性偏好 | 高 | 12 |
| 4 | 睿能科技拟不超2000万元参与信胜科 | 睿能科技发布公告，公司拟作为产业战略投资者，以自有资金不超过2000万元，参与浙江信胜科技股份有限公司首次公开发行股票并在北京证券交易所上市的战略配售 | 重大经营 | 利好 | 中 | 10 |
| 5 | 睿能科技公告，公司于2026年7月28日收到单笔软件产品增值税即征即退退税款3,707,727.43元，为与收益相关的政府补助，占公司2025年经审计归母净利润3494.84万元的10.61% | 睿能科技公告，公司于2026年7月28日收到单笔软件产品增值税即征即退退税款3,707,727.43元，为与收益相关的政府补助，占公司2025年经审计归母净利润3494.84万元的10.61% | 产品业务 | 中性偏好 | 中 | 8 |

##### pollution_reasons

- 数量：0

##### catalyst_types_text

- 数量：1

- 1. TYPE_MA

#### technical

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `market` | SH |
| `product` | ST |
| `schema_version` | technical-json-v7 |
| `analysis_mode` | normal |
| `generated_at` | 2026-08-04T18:09:39 |

##### instrument_flags

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `name` | 睿能科技 |
| `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` | 5.67 |
| `bars` | 20 |
| `start_close` | 17.45 |
| `latest_close` | 18.44 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 2 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 3 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 4 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 5 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 6 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

##### period_returns

###### 5

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 5.67 |
| `bars` | 20 |
| `start_close` | 17.45 |
| `latest_close` | 18.44 |

###### kline

- 数量：6

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 2 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 3 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 4 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 5 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 6 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

###### 10

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | 6.84 |
| `bars` | 20 |
| `start_close` | 17.26 |
| `latest_close` | 18.44 |

###### kline

- 数量：11

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260721 | 16.72 | 17.26 | 17.36 | 15.26 | 97245.0 | 160627264.0 | 160627264.0 | 3.17 | longbridge-kline |
| 2 | 603933 | 20260722 | 17.2 | 17.07 | 17.6 | 16.97 | 72484.0 | 125321756.0 | 125321756.0 | -1.1 | longbridge-kline |
| 3 | 603933 | 20260723 | 17.07 | 17.26 | 17.29 | 16.76 | 46227.0 | 78692972.0 | 78692972.0 | 0 | longbridge-kline |
| 4 | 603933 | 20260724 | 17.0 | 16.88 | 17.19 | 16.67 | 30696.0 | 51984176.0 | 51984176.0 | 0 | longbridge-kline |
| 5 | 603933 | 20260727 | 16.88 | 17.45 | 17.49 | 16.63 | 42894.0 | 73830901.0 | 73830901.0 | 3.38 | longbridge-kline |
| 6 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 7 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 8 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 9 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 10 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 11 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

###### 20

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -16.79 |
| `bars` | 22 |
| `start_close` | 22.16 |
| `latest_close` | 18.44 |

###### kline

- 数量：21

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260707 | 22.64 | 22.16 | 23.22 | 21.91 | 49199.0 | 110582365.0 | 110582365.0 | -3.06 | longbridge-kline |
| 2 | 603933 | 20260708 | 22.35 | 21.09 | 22.39 | 20.96 | 49314.0 | 105209497.0 | 105209497.0 | -4.83 | longbridge-kline |
| 3 | 603933 | 20260709 | 21.32 | 23.2 | 23.2 | 20.86 | 83176.0 | 183208367.0 | 183208367.0 | 10.0 | longbridge-kline |
| 4 | 603933 | 20260710 | 23.68 | 22.46 | 23.68 | 22.46 | 93235.0 | 216524849.0 | 216524849.0 | -3.19 | longbridge-kline |
| 5 | 603933 | 20260713 | 23.38 | 24.71 | 24.71 | 23.38 | 142736.0 | 350383977.0 | 350383977.0 | 10.02 | longbridge-kline |
| 6 | 603933 | 20260714 | 24.27 | 23.0 | 24.47 | 22.24 | 243988.0 | 559076118.0 | 559076118.0 | -6.92 | longbridge-kline |
| 7 | 603933 | 20260715 | 22.6 | 21.62 | 23.09 | 21.47 | 130574.0 | 287149276.0 | 287149276.0 | -6.0 | longbridge-kline |
| 8 | 603933 | 20260716 | 21.7 | 20.66 | 22.8 | 20.5 | 127571.0 | 272593793.0 | 272593793.0 | -4.44 | longbridge-kline |
| 9 | 603933 | 20260717 | 20.72 | 18.59 | 20.72 | 18.59 | 102209.0 | 198848052.0 | 198848052.0 | -10.02 | longbridge-kline |
| 10 | 603933 | 20260720 | 18.25 | 16.73 | 18.52 | 16.73 | 91419.0 | 160579817.0 | 160579817.0 | -10.01 | longbridge-kline |
| 11 | 603933 | 20260721 | 16.72 | 17.26 | 17.36 | 15.26 | 97245.0 | 160627264.0 | 160627264.0 | 3.17 | longbridge-kline |
| 12 | 603933 | 20260722 | 17.2 | 17.07 | 17.6 | 16.97 | 72484.0 | 125321756.0 | 125321756.0 | -1.1 | longbridge-kline |
| 13 | 603933 | 20260723 | 17.07 | 17.26 | 17.29 | 16.76 | 46227.0 | 78692972.0 | 78692972.0 | 0 | longbridge-kline |
| 14 | 603933 | 20260724 | 17.0 | 16.88 | 17.19 | 16.67 | 30696.0 | 51984176.0 | 51984176.0 | 0 | longbridge-kline |
| 15 | 603933 | 20260727 | 16.88 | 17.45 | 17.49 | 16.63 | 42894.0 | 73830901.0 | 73830901.0 | 3.38 | longbridge-kline |
| 16 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 17 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 18 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 19 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 20 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 21 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

###### 60

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `change_pct` | -31.3 |
| `bars` | 62 |
| `start_close` | 26.84 |
| `latest_close` | 18.44 |

###### kline

- 数量：61

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260511 | 26.2 | 26.84 | 27.36 | 26.2 | 169462.0 | 453819123.0 | 453819123.0 | 1.74 | longbridge-kline |
| 2 | 603933 | 20260512 | 26.57 | 26.51 | 27.07 | 26.16 | 131204.0 | 349492649.0 | 349492649.0 | -1.23 | longbridge-kline |
| 3 | 603933 | 20260513 | 26.2 | 26.23 | 26.44 | 25.83 | 114124.0 | 298773558.0 | 298773558.0 | -1.06 | longbridge-kline |
| 4 | 603933 | 20260514 | 26.29 | 25.73 | 26.54 | 25.55 | 83513.0 | 216987380.0 | 216987380.0 | -1.91 | longbridge-kline |
| 5 | 603933 | 20260515 | 25.75 | 26.72 | 27.23 | 25.33 | 179369.0 | 477250200.0 | 477250200.0 | 3.85 | longbridge-kline |
| 6 | 603933 | 20260518 | 26.74 | 26.21 | 26.99 | 25.94 | 143531.0 | 379434878.0 | 379434878.0 | -1.91 | longbridge-kline |
| 7 | 603933 | 20260519 | 25.86 | 25.99 | 26.33 | 25.52 | 87946.0 | 228110994.0 | 228110994.0 | -0.84 | longbridge-kline |
| 8 | 603933 | 20260520 | 25.94 | 26.03 | 26.74 | 25.86 | 90194.0 | 236574553.0 | 236574553.0 | 0.15 | longbridge-kline |
| 9 | 603933 | 20260521 | 26.07 | 25.54 | 26.89 | 25.44 | 142348.0 | 374590484.0 | 374590484.0 | -1.88 | longbridge-kline |
| 10 | 603933 | 20260522 | 25.56 | 25.84 | 26.0 | 25.25 | 99022.0 | 254847291.0 | 254847291.0 | 1.17 | longbridge-kline |
| 11 | 603933 | 20260525 | 26.03 | 25.89 | 26.4 | 25.73 | 101204.0 | 264332212.0 | 264332212.0 | 0.19 | longbridge-kline |
| 12 | 603933 | 20260526 | 25.76 | 25.74 | 26.24 | 25.06 | 101274.0 | 260616845.0 | 260616845.0 | -0.58 | longbridge-kline |
| 13 | 603933 | 20260527 | 25.54 | 24.78 | 25.99 | 24.6 | 87211.0 | 220131765.0 | 220131765.0 | -3.73 | longbridge-kline |
| 14 | 603933 | 20260528 | 24.82 | 25.19 | 25.5 | 24.45 | 82869.0 | 207231478.0 | 207231478.0 | 1.65 | longbridge-kline |
| 15 | 603933 | 20260529 | 24.99 | 23.99 | 25.42 | 23.79 | 76399.0 | 187887907.0 | 187887907.0 | -4.76 | longbridge-kline |
| 16 | 603933 | 20260601 | 23.94 | 23.79 | 24.29 | 23.61 | 59055.0 | 141955465.0 | 141955465.0 | -0.83 | longbridge-kline |
| 17 | 603933 | 20260602 | 23.94 | 23.48 | 24.22 | 23.25 | 47853.0 | 113517499.0 | 113517499.0 | -1.3 | longbridge-kline |
| 18 | 603933 | 20260603 | 23.24 | 23.54 | 24.08 | 23.24 | 51427.0 | 121920671.0 | 121920671.0 | 0.26 | longbridge-kline |
| 19 | 603933 | 20260604 | 23.36 | 23.12 | 23.66 | 22.93 | 50944.0 | 118652037.0 | 118652037.0 | -1.78 | longbridge-kline |
| 20 | 603933 | 20260605 | 23.09 | 23.84 | 24.46 | 22.94 | 83097.0 | 198103931.0 | 198103931.0 | 3.11 | longbridge-kline |
| 21 | 603933 | 20260608 | 22.83 | 22.78 | 23.7 | 22.32 | 64793.0 | 149307714.0 | 149307714.0 | -4.45 | longbridge-kline |
| 22 | 603933 | 20260609 | 22.85 | 22.94 | 23.31 | 22.64 | 43794.0 | 100762748.0 | 100762748.0 | 0.7 | longbridge-kline |
| 23 | 603933 | 20260610 | 22.62 | 22.14 | 22.67 | 21.89 | 50324.0 | 112126840.0 | 112126840.0 | -3.49 | longbridge-kline |
| 24 | 603933 | 20260611 | 21.91 | 21.75 | 22.39 | 21.6 | 41489.0 | 91088499.0 | 91088499.0 | -1.76 | longbridge-kline |
| 25 | 603933 | 20260612 | 22.14 | 22.15 | 22.71 | 22.02 | 47907.0 | 107554425.0 | 107554425.0 | 1.84 | longbridge-kline |
| 26 | 603933 | 20260615 | 22.32 | 23.03 | 23.13 | 22.11 | 48539.0 | 111227583.0 | 111227583.0 | 3.97 | longbridge-kline |
| 27 | 603933 | 20260616 | 23.0 | 23.53 | 23.65 | 22.81 | 39364.0 | 91697360.0 | 91697360.0 | 2.17 | longbridge-kline |
| 28 | 603933 | 20260617 | 23.18 | 23.65 | 23.75 | 23.1 | 41939.0 | 98637308.0 | 98637308.0 | 0.51 | longbridge-kline |
| 29 | 603933 | 20260618 | 23.56 | 24.17 | 24.35 | 23.18 | 65373.0 | 155960016.0 | 155960016.0 | 2.2 | longbridge-kline |
| 30 | 603933 | 20260622 | 24.16 | 23.94 | 24.32 | 23.0 | 65777.0 | 154867735.0 | 154867735.0 | -0.95 | longbridge-kline |
| 31 | 603933 | 20260623 | 23.8 | 24.13 | 24.71 | 23.53 | 64437.0 | 156410142.0 | 156410142.0 | 0.79 | longbridge-kline |
| 32 | 603933 | 20260624 | 24.1 | 23.93 | 24.1 | 23.1 | 65436.0 | 155210804.0 | 155210804.0 | -0.83 | longbridge-kline |
| 33 | 603933 | 20260625 | 24.06 | 23.31 | 24.15 | 23.0 | 55898.0 | 131014294.0 | 131014294.0 | -2.59 | longbridge-kline |
| 34 | 603933 | 20260626 | 23.13 | 22.51 | 23.2 | 22.25 | 50904.0 | 115562561.0 | 115562561.0 | -3.43 | longbridge-kline |
| 35 | 603933 | 20260629 | 22.51 | 21.8 | 22.89 | 21.08 | 58839.0 | 128248162.0 | 128248162.0 | -3.15 | longbridge-kline |
| 36 | 603933 | 20260630 | 21.82 | 22.55 | 22.65 | 21.6 | 44790.0 | 99918475.0 | 99918475.0 | 3.44 | longbridge-kline |
| 37 | 603933 | 20260701 | 22.67 | 23.09 | 23.64 | 22.5 | 50328.0 | 116812252.0 | 116812252.0 | 2.39 | longbridge-kline |
| 38 | 603933 | 20260702 | 22.71 | 22.77 | 23.8 | 22.2 | 55611.0 | 128583955.0 | 128583955.0 | -1.39 | longbridge-kline |
| 39 | 603933 | 20260703 | 22.57 | 23.65 | 24.1 | 22.3 | 66720.0 | 156145074.0 | 156145074.0 | 3.86 | longbridge-kline |
| 40 | 603933 | 20260706 | 24.34 | 22.86 | 24.34 | 22.57 | 66071.0 | 153559947.0 | 153559947.0 | -3.34 | longbridge-kline |
| 41 | 603933 | 20260707 | 22.64 | 22.16 | 23.22 | 21.91 | 49199.0 | 110582365.0 | 110582365.0 | -3.06 | longbridge-kline |
| 42 | 603933 | 20260708 | 22.35 | 21.09 | 22.39 | 20.96 | 49314.0 | 105209497.0 | 105209497.0 | -4.83 | longbridge-kline |
| 43 | 603933 | 20260709 | 21.32 | 23.2 | 23.2 | 20.86 | 83176.0 | 183208367.0 | 183208367.0 | 10.0 | longbridge-kline |
| 44 | 603933 | 20260710 | 23.68 | 22.46 | 23.68 | 22.46 | 93235.0 | 216524849.0 | 216524849.0 | -3.19 | longbridge-kline |
| 45 | 603933 | 20260713 | 23.38 | 24.71 | 24.71 | 23.38 | 142736.0 | 350383977.0 | 350383977.0 | 10.02 | longbridge-kline |
| 46 | 603933 | 20260714 | 24.27 | 23.0 | 24.47 | 22.24 | 243988.0 | 559076118.0 | 559076118.0 | -6.92 | longbridge-kline |
| 47 | 603933 | 20260715 | 22.6 | 21.62 | 23.09 | 21.47 | 130574.0 | 287149276.0 | 287149276.0 | -6.0 | longbridge-kline |
| 48 | 603933 | 20260716 | 21.7 | 20.66 | 22.8 | 20.5 | 127571.0 | 272593793.0 | 272593793.0 | -4.44 | longbridge-kline |
| 49 | 603933 | 20260717 | 20.72 | 18.59 | 20.72 | 18.59 | 102209.0 | 198848052.0 | 198848052.0 | -10.02 | longbridge-kline |
| 50 | 603933 | 20260720 | 18.25 | 16.73 | 18.52 | 16.73 | 91419.0 | 160579817.0 | 160579817.0 | -10.01 | longbridge-kline |
| 51 | 603933 | 20260721 | 16.72 | 17.26 | 17.36 | 15.26 | 97245.0 | 160627264.0 | 160627264.0 | 3.17 | longbridge-kline |
| 52 | 603933 | 20260722 | 17.2 | 17.07 | 17.6 | 16.97 | 72484.0 | 125321756.0 | 125321756.0 | -1.1 | longbridge-kline |
| 53 | 603933 | 20260723 | 17.07 | 17.26 | 17.29 | 16.76 | 46227.0 | 78692972.0 | 78692972.0 | 0 | longbridge-kline |
| 54 | 603933 | 20260724 | 17.0 | 16.88 | 17.19 | 16.67 | 30696.0 | 51984176.0 | 51984176.0 | 0 | longbridge-kline |
| 55 | 603933 | 20260727 | 16.88 | 17.45 | 17.49 | 16.63 | 42894.0 | 73830901.0 | 73830901.0 | 3.38 | longbridge-kline |
| 56 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 57 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 58 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 59 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 60 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 61 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

##### kline

- 数量：120

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260203 | 22.79 | 22.97 | 22.99 | 22.54 | 36430.0 | 83406540.0 | 83406540.0 | 1.77 | longbridge-kline |
| 2 | 603933 | 20260204 | 22.94 | 22.92 | 23.11 | 22.71 | 30027.0 | 68928502.0 | 68928502.0 | -0.22 | longbridge-kline |
| 3 | 603933 | 20260205 | 22.79 | 23.05 | 23.23 | 22.69 | 42234.0 | 97249687.0 | 97249687.0 | 0.57 | longbridge-kline |
| 4 | 603933 | 20260206 | 22.92 | 23.22 | 23.76 | 22.7 | 60259.0 | 140237201.0 | 140237201.0 | 0.74 | longbridge-kline |
| 5 | 603933 | 20260209 | 22.95 | 23.42 | 23.47 | 22.95 | 50351.0 | 117600396.0 | 117600396.0 | 0.86 | longbridge-kline |
| 6 | 603933 | 20260210 | 23.34 | 23.53 | 23.75 | 23.29 | 41343.0 | 97606072.0 | 97606072.0 | 0.47 | longbridge-kline |
| 7 | 603933 | 20260211 | 23.53 | 23.14 | 23.54 | 23.14 | 30590.0 | 71394716.0 | 71394716.0 | -1.66 | longbridge-kline |
| 8 | 603933 | 20260212 | 23.14 | 23.09 | 23.41 | 22.96 | 36804.0 | 85699656.0 | 85699656.0 | -0.22 | longbridge-kline |
| 9 | 603933 | 20260213 | 22.87 | 23.09 | 23.39 | 22.82 | 26823.0 | 62422079.0 | 62422079.0 | 0.0 | longbridge-kline |
| 10 | 603933 | 20260224 | 23.39 | 23.41 | 23.49 | 23.07 | 30193.0 | 70701535.0 | 70701535.0 | 1.39 | longbridge-kline |
| 11 | 603933 | 20260225 | 23.49 | 23.46 | 23.56 | 23.3 | 30585.0 | 71874172.0 | 71874172.0 | 0.21 | longbridge-kline |
| 12 | 603933 | 20260226 | 23.6 | 23.51 | 23.6 | 23.37 | 29514.0 | 69501621.0 | 69501621.0 | 0.21 | longbridge-kline |
| 13 | 603933 | 20260227 | 23.61 | 23.48 | 23.61 | 23.04 | 36993.0 | 86312493.0 | 86312493.0 | -0.13 | longbridge-kline |
| 14 | 603933 | 20260302 | 22.58 | 22.42 | 23.32 | 22.34 | 55632.0 | 126233260.0 | 126233260.0 | -4.51 | longbridge-kline |
| 15 | 603933 | 20260303 | 22.42 | 21.39 | 22.6 | 21.38 | 47885.0 | 104993277.0 | 104993277.0 | -4.59 | longbridge-kline |
| 16 | 603933 | 20260304 | 20.94 | 21.21 | 21.6 | 20.94 | 32537.0 | 69518587.0 | 69518587.0 | -0.84 | longbridge-kline |
| 17 | 603933 | 20260305 | 21.57 | 21.7 | 21.92 | 21.56 | 32003.0 | 69729820.0 | 69729820.0 | 2.31 | longbridge-kline |
| 18 | 603933 | 20260306 | 21.7 | 22.17 | 22.23 | 21.6 | 29753.0 | 65766451.0 | 65766451.0 | 2.17 | longbridge-kline |
| 19 | 603933 | 20260309 | 21.94 | 21.99 | 22.09 | 21.47 | 27871.0 | 60817141.0 | 60817141.0 | -0.81 | longbridge-kline |
| 20 | 603933 | 20260310 | 22.3 | 22.73 | 22.74 | 22.09 | 41114.0 | 93081133.0 | 93081133.0 | 3.37 | longbridge-kline |
| 21 | 603933 | 20260311 | 22.79 | 22.35 | 22.83 | 22.28 | 30180.0 | 68026561.0 | 68026561.0 | -1.67 | longbridge-kline |
| 22 | 603933 | 20260312 | 22.31 | 21.75 | 22.44 | 21.72 | 28328.0 | 62341606.0 | 62341606.0 | -2.68 | longbridge-kline |
| 23 | 603933 | 20260313 | 21.59 | 21.46 | 21.82 | 21.45 | 23024.0 | 49961423.0 | 49961423.0 | -1.33 | longbridge-kline |
| 24 | 603933 | 20260316 | 21.31 | 21.92 | 21.93 | 21.26 | 22974.0 | 49840113.0 | 49840113.0 | 2.14 | longbridge-kline |
| 25 | 603933 | 20260317 | 22.0 | 21.31 | 22.09 | 21.26 | 22264.0 | 48374525.0 | 48374525.0 | -2.78 | longbridge-kline |
| 26 | 603933 | 20260318 | 21.22 | 21.82 | 21.82 | 21.22 | 22379.0 | 48395727.0 | 48395727.0 | 2.39 | longbridge-kline |
| 27 | 603933 | 20260319 | 21.54 | 21.14 | 21.58 | 21.0 | 24160.0 | 51611544.0 | 51611544.0 | -3.12 | longbridge-kline |
| 28 | 603933 | 20260320 | 21.14 | 20.66 | 21.32 | 20.66 | 28679.0 | 60377545.0 | 60377545.0 | -2.27 | longbridge-kline |
| 29 | 603933 | 20260323 | 20.43 | 19.39 | 20.59 | 19.29 | 39186.0 | 78063965.0 | 78063965.0 | -6.15 | longbridge-kline |
| 30 | 603933 | 20260324 | 19.78 | 20.21 | 20.24 | 19.44 | 38888.0 | 77276117.0 | 77276117.0 | 4.23 | longbridge-kline |
| 31 | 603933 | 20260325 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 10.04 | longbridge-kline |
| 32 | 603933 | 20260326 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 33 | 603933 | 20260327 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 34 | 603933 | 20260330 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 35 | 603933 | 20260331 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 36 | 603933 | 20260401 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 37 | 603933 | 20260402 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 38 | 603933 | 20260403 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 39 | 603933 | 20260407 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 40 | 603933 | 20260408 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 41 | 603933 | 20260409 | 20.28 | 22.24 | 22.24 | 20.22 | 68786.0 | 147704973.0 | 147704973.0 | 0.0 | longbridge-kline |
| 42 | 603933 | 20260410 | 24.47 | 24.47 | 24.47 | 23.54 | 160928.0 | 392533441.0 | 392533441.0 | 10.03 | longbridge-kline |
| 43 | 603933 | 20260413 | 24.09 | 23.84 | 24.79 | 23.0 | 225507.0 | 538933191.0 | 538933191.0 | -2.57 | longbridge-kline |
| 44 | 603933 | 20260414 | 23.94 | 23.63 | 24.05 | 23.21 | 130681.0 | 307515177.0 | 307515177.0 | -0.88 | longbridge-kline |
| 45 | 603933 | 20260415 | 23.58 | 22.62 | 23.74 | 22.54 | 118177.0 | 270839390.0 | 270839390.0 | -4.27 | longbridge-kline |
| 46 | 603933 | 20260416 | 22.74 | 24.89 | 24.89 | 22.32 | 218621.0 | 521948863.0 | 521948863.0 | 10.04 | longbridge-kline |
| 47 | 603933 | 20260417 | 24.94 | 24.44 | 24.94 | 24.15 | 226388.0 | 555602832.0 | 555602832.0 | -1.81 | longbridge-kline |
| 48 | 603933 | 20260420 | 24.41 | 24.29 | 24.52 | 24.0 | 123819.0 | 300237086.0 | 300237086.0 | -0.61 | longbridge-kline |
| 49 | 603933 | 20260421 | 24.11 | 24.5 | 24.69 | 23.84 | 149953.0 | 366555831.0 | 366555831.0 | 0.86 | longbridge-kline |
| 50 | 603933 | 20260422 | 24.25 | 23.74 | 24.25 | 23.2 | 119866.0 | 283963441.0 | 283963441.0 | -3.1 | longbridge-kline |
| 51 | 603933 | 20260423 | 23.51 | 23.13 | 23.79 | 22.56 | 102790.0 | 238150107.0 | 238150107.0 | -2.57 | longbridge-kline |
| 52 | 603933 | 20260424 | 23.03 | 21.57 | 23.19 | 21.56 | 97537.0 | 215443222.0 | 215443222.0 | -6.74 | longbridge-kline |
| 53 | 603933 | 20260427 | 21.69 | 22.0 | 22.26 | 21.44 | 59146.0 | 130081016.0 | 130081016.0 | 1.99 | longbridge-kline |
| 54 | 603933 | 20260428 | 21.67 | 21.09 | 21.88 | 21.03 | 64553.0 | 137782319.0 | 137782319.0 | -4.14 | longbridge-kline |
| 55 | 603933 | 20260429 | 22.17 | 23.21 | 23.21 | 22.17 | 80420.0 | 186414271.0 | 186414271.0 | 10.05 | longbridge-kline |
| 56 | 603933 | 20260430 | 24.14 | 24.38 | 24.44 | 23.22 | 232504.0 | 560489175.0 | 560489175.0 | 5.04 | longbridge-kline |
| 57 | 603933 | 20260506 | 24.39 | 25.7 | 26.43 | 24.36 | 258693.0 | 653476059.0 | 653476059.0 | 5.41 | longbridge-kline |
| 58 | 603933 | 20260507 | 25.2 | 26.12 | 26.38 | 24.64 | 205313.0 | 527714232.0 | 527714232.0 | 1.63 | longbridge-kline |
| 59 | 603933 | 20260508 | 25.86 | 26.38 | 26.71 | 25.54 | 166331.0 | 438145589.0 | 438145589.0 | 1.0 | longbridge-kline |
| 60 | 603933 | 20260511 | 26.2 | 26.84 | 27.36 | 26.2 | 169462.0 | 453819123.0 | 453819123.0 | 1.74 | longbridge-kline |
| 61 | 603933 | 20260512 | 26.57 | 26.51 | 27.07 | 26.16 | 131204.0 | 349492649.0 | 349492649.0 | -1.23 | longbridge-kline |
| 62 | 603933 | 20260513 | 26.2 | 26.23 | 26.44 | 25.83 | 114124.0 | 298773558.0 | 298773558.0 | -1.06 | longbridge-kline |
| 63 | 603933 | 20260514 | 26.29 | 25.73 | 26.54 | 25.55 | 83513.0 | 216987380.0 | 216987380.0 | -1.91 | longbridge-kline |
| 64 | 603933 | 20260515 | 25.75 | 26.72 | 27.23 | 25.33 | 179369.0 | 477250200.0 | 477250200.0 | 3.85 | longbridge-kline |
| 65 | 603933 | 20260518 | 26.74 | 26.21 | 26.99 | 25.94 | 143531.0 | 379434878.0 | 379434878.0 | -1.91 | longbridge-kline |
| 66 | 603933 | 20260519 | 25.86 | 25.99 | 26.33 | 25.52 | 87946.0 | 228110994.0 | 228110994.0 | -0.84 | longbridge-kline |
| 67 | 603933 | 20260520 | 25.94 | 26.03 | 26.74 | 25.86 | 90194.0 | 236574553.0 | 236574553.0 | 0.15 | longbridge-kline |
| 68 | 603933 | 20260521 | 26.07 | 25.54 | 26.89 | 25.44 | 142348.0 | 374590484.0 | 374590484.0 | -1.88 | longbridge-kline |
| 69 | 603933 | 20260522 | 25.56 | 25.84 | 26.0 | 25.25 | 99022.0 | 254847291.0 | 254847291.0 | 1.17 | longbridge-kline |
| 70 | 603933 | 20260525 | 26.03 | 25.89 | 26.4 | 25.73 | 101204.0 | 264332212.0 | 264332212.0 | 0.19 | longbridge-kline |
| 71 | 603933 | 20260526 | 25.76 | 25.74 | 26.24 | 25.06 | 101274.0 | 260616845.0 | 260616845.0 | -0.58 | longbridge-kline |
| 72 | 603933 | 20260527 | 25.54 | 24.78 | 25.99 | 24.6 | 87211.0 | 220131765.0 | 220131765.0 | -3.73 | longbridge-kline |
| 73 | 603933 | 20260528 | 24.82 | 25.19 | 25.5 | 24.45 | 82869.0 | 207231478.0 | 207231478.0 | 1.65 | longbridge-kline |
| 74 | 603933 | 20260529 | 24.99 | 23.99 | 25.42 | 23.79 | 76399.0 | 187887907.0 | 187887907.0 | -4.76 | longbridge-kline |
| 75 | 603933 | 20260601 | 23.94 | 23.79 | 24.29 | 23.61 | 59055.0 | 141955465.0 | 141955465.0 | -0.83 | longbridge-kline |
| 76 | 603933 | 20260602 | 23.94 | 23.48 | 24.22 | 23.25 | 47853.0 | 113517499.0 | 113517499.0 | -1.3 | longbridge-kline |
| 77 | 603933 | 20260603 | 23.24 | 23.54 | 24.08 | 23.24 | 51427.0 | 121920671.0 | 121920671.0 | 0.26 | longbridge-kline |
| 78 | 603933 | 20260604 | 23.36 | 23.12 | 23.66 | 22.93 | 50944.0 | 118652037.0 | 118652037.0 | -1.78 | longbridge-kline |
| 79 | 603933 | 20260605 | 23.09 | 23.84 | 24.46 | 22.94 | 83097.0 | 198103931.0 | 198103931.0 | 3.11 | longbridge-kline |
| 80 | 603933 | 20260608 | 22.83 | 22.78 | 23.7 | 22.32 | 64793.0 | 149307714.0 | 149307714.0 | -4.45 | longbridge-kline |
| 81 | 603933 | 20260609 | 22.85 | 22.94 | 23.31 | 22.64 | 43794.0 | 100762748.0 | 100762748.0 | 0.7 | longbridge-kline |
| 82 | 603933 | 20260610 | 22.62 | 22.14 | 22.67 | 21.89 | 50324.0 | 112126840.0 | 112126840.0 | -3.49 | longbridge-kline |
| 83 | 603933 | 20260611 | 21.91 | 21.75 | 22.39 | 21.6 | 41489.0 | 91088499.0 | 91088499.0 | -1.76 | longbridge-kline |
| 84 | 603933 | 20260612 | 22.14 | 22.15 | 22.71 | 22.02 | 47907.0 | 107554425.0 | 107554425.0 | 1.84 | longbridge-kline |
| 85 | 603933 | 20260615 | 22.32 | 23.03 | 23.13 | 22.11 | 48539.0 | 111227583.0 | 111227583.0 | 3.97 | longbridge-kline |
| 86 | 603933 | 20260616 | 23.0 | 23.53 | 23.65 | 22.81 | 39364.0 | 91697360.0 | 91697360.0 | 2.17 | longbridge-kline |
| 87 | 603933 | 20260617 | 23.18 | 23.65 | 23.75 | 23.1 | 41939.0 | 98637308.0 | 98637308.0 | 0.51 | longbridge-kline |
| 88 | 603933 | 20260618 | 23.56 | 24.17 | 24.35 | 23.18 | 65373.0 | 155960016.0 | 155960016.0 | 2.2 | longbridge-kline |
| 89 | 603933 | 20260622 | 24.16 | 23.94 | 24.32 | 23.0 | 65777.0 | 154867735.0 | 154867735.0 | -0.95 | longbridge-kline |
| 90 | 603933 | 20260623 | 23.8 | 24.13 | 24.71 | 23.53 | 64437.0 | 156410142.0 | 156410142.0 | 0.79 | longbridge-kline |
| 91 | 603933 | 20260624 | 24.1 | 23.93 | 24.1 | 23.1 | 65436.0 | 155210804.0 | 155210804.0 | -0.83 | longbridge-kline |
| 92 | 603933 | 20260625 | 24.06 | 23.31 | 24.15 | 23.0 | 55898.0 | 131014294.0 | 131014294.0 | -2.59 | longbridge-kline |
| 93 | 603933 | 20260626 | 23.13 | 22.51 | 23.2 | 22.25 | 50904.0 | 115562561.0 | 115562561.0 | -3.43 | longbridge-kline |
| 94 | 603933 | 20260629 | 22.51 | 21.8 | 22.89 | 21.08 | 58839.0 | 128248162.0 | 128248162.0 | -3.15 | longbridge-kline |
| 95 | 603933 | 20260630 | 21.82 | 22.55 | 22.65 | 21.6 | 44790.0 | 99918475.0 | 99918475.0 | 3.44 | longbridge-kline |
| 96 | 603933 | 20260701 | 22.67 | 23.09 | 23.64 | 22.5 | 50328.0 | 116812252.0 | 116812252.0 | 2.39 | longbridge-kline |
| 97 | 603933 | 20260702 | 22.71 | 22.77 | 23.8 | 22.2 | 55611.0 | 128583955.0 | 128583955.0 | -1.39 | longbridge-kline |
| 98 | 603933 | 20260703 | 22.57 | 23.65 | 24.1 | 22.3 | 66720.0 | 156145074.0 | 156145074.0 | 3.86 | longbridge-kline |
| 99 | 603933 | 20260706 | 24.34 | 22.86 | 24.34 | 22.57 | 66071.0 | 153559947.0 | 153559947.0 | -3.34 | longbridge-kline |
| 100 | 603933 | 20260707 | 22.64 | 22.16 | 23.22 | 21.91 | 49199.0 | 110582365.0 | 110582365.0 | -3.06 | longbridge-kline |
| 101 | 603933 | 20260708 | 22.35 | 21.09 | 22.39 | 20.96 | 49314.0 | 105209497.0 | 105209497.0 | -4.83 | longbridge-kline |
| 102 | 603933 | 20260709 | 21.32 | 23.2 | 23.2 | 20.86 | 83176.0 | 183208367.0 | 183208367.0 | 10.0 | longbridge-kline |
| 103 | 603933 | 20260710 | 23.68 | 22.46 | 23.68 | 22.46 | 93235.0 | 216524849.0 | 216524849.0 | -3.19 | longbridge-kline |
| 104 | 603933 | 20260713 | 23.38 | 24.71 | 24.71 | 23.38 | 142736.0 | 350383977.0 | 350383977.0 | 10.02 | longbridge-kline |
| 105 | 603933 | 20260714 | 24.27 | 23.0 | 24.47 | 22.24 | 243988.0 | 559076118.0 | 559076118.0 | -6.92 | longbridge-kline |
| 106 | 603933 | 20260715 | 22.6 | 21.62 | 23.09 | 21.47 | 130574.0 | 287149276.0 | 287149276.0 | -6.0 | longbridge-kline |
| 107 | 603933 | 20260716 | 21.7 | 20.66 | 22.8 | 20.5 | 127571.0 | 272593793.0 | 272593793.0 | -4.44 | longbridge-kline |
| 108 | 603933 | 20260717 | 20.72 | 18.59 | 20.72 | 18.59 | 102209.0 | 198848052.0 | 198848052.0 | -10.02 | longbridge-kline |
| 109 | 603933 | 20260720 | 18.25 | 16.73 | 18.52 | 16.73 | 91419.0 | 160579817.0 | 160579817.0 | -10.01 | longbridge-kline |
| 110 | 603933 | 20260721 | 16.72 | 17.26 | 17.36 | 15.26 | 97245.0 | 160627264.0 | 160627264.0 | 3.17 | longbridge-kline |
| 111 | 603933 | 20260722 | 17.2 | 17.07 | 17.6 | 16.97 | 72484.0 | 125321756.0 | 125321756.0 | -1.1 | longbridge-kline |
| 112 | 603933 | 20260723 | 17.07 | 17.26 | 17.29 | 16.76 | 46227.0 | 78692972.0 | 78692972.0 | 0 | longbridge-kline |
| 113 | 603933 | 20260724 | 17.0 | 16.88 | 17.19 | 16.67 | 30696.0 | 51984176.0 | 51984176.0 | 0 | longbridge-kline |
| 114 | 603933 | 20260727 | 16.88 | 17.45 | 17.49 | 16.63 | 42894.0 | 73830901.0 | 73830901.0 | 3.38 | longbridge-kline |
| 115 | 603933 | 20260728 | 17.43 | 17.45 | 17.85 | 17.17 | 40744.0 | 71504177.0 | 71504177.0 | 0.0 | longbridge-kline |
| 116 | 603933 | 20260729 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | longbridge-kline |
| 117 | 603933 | 20260730 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | longbridge-kline |
| 118 | 603933 | 20260731 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | longbridge-kline |
| 119 | 603933 | 20260803 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | longbridge-kline |
| 120 | 603933 | 20260804 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | longbridge-kline |

##### intraday

###### 1d

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `market` | SH |
| `product` | ST |
| `span` | 1d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:38 |
| `source` | longbridge-kline |
| `fallback` | false |

###### rows

- 数量：241

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 2026-08-04 09:30 | 18.46 | 18.08 | 18.46 | 18.08 | 1180.0 | 2155488.0 | 2155488.0 | -0.28 | longbridge-kline |
| 2 | 603933 | 2026-08-04 09:31 | 18.08 | 18.1 | 18.1 | 18.04 | 1149.0 | 2076558.0 | 2076558.0 | 0.11 | longbridge-kline |
| 3 | 603933 | 2026-08-04 09:32 | 18.1 | 18.16 | 18.16 | 18.07 | 491.0 | 888937.0 | 888937.0 | 0.33 | longbridge-kline |
| 4 | 603933 | 2026-08-04 09:33 | 18.15 | 18.12 | 18.15 | 18.09 | 427.0 | 773736.0 | 773736.0 | -0.22 | longbridge-kline |
| 5 | 603933 | 2026-08-04 09:34 | 18.11 | 18.16 | 18.16 | 18.11 | 166.0 | 300940.0 | 300940.0 | 0.22 | longbridge-kline |
| 6 | 603933 | 2026-08-04 09:35 | 18.15 | 18.22 | 18.22 | 18.15 | 383.0 | 696334.0 | 696334.0 | 0.33 | longbridge-kline |
| 7 | 603933 | 2026-08-04 09:36 | 18.2 | 18.26 | 18.26 | 18.2 | 260.0 | 473909.0 | 473909.0 | 0.22 | longbridge-kline |
| 8 | 603933 | 2026-08-04 09:37 | 18.26 | 18.29 | 18.29 | 18.23 | 451.0 | 823379.0 | 823379.0 | 0.16 | longbridge-kline |
| 9 | 603933 | 2026-08-04 09:38 | 18.25 | 18.29 | 18.29 | 18.23 | 375.0 | 684841.0 | 684841.0 | 0.0 | longbridge-kline |
| 10 | 603933 | 2026-08-04 09:39 | 18.3 | 18.29 | 18.3 | 18.29 | 495.0 | 905527.0 | 905527.0 | 0.0 | longbridge-kline |
| 11 | 603933 | 2026-08-04 09:40 | 18.3 | 18.28 | 18.32 | 18.26 | 474.0 | 866860.0 | 866860.0 | -0.05 | longbridge-kline |
| 12 | 603933 | 2026-08-04 09:41 | 18.29 | 18.27 | 18.29 | 18.25 | 242.0 | 442104.0 | 442104.0 | -0.05 | longbridge-kline |
| 13 | 603933 | 2026-08-04 09:42 | 18.28 | 18.28 | 18.3 | 18.24 | 761.0 | 1391211.0 | 1391211.0 | 0.05 | longbridge-kline |
| 14 | 603933 | 2026-08-04 09:43 | 18.29 | 18.28 | 18.3 | 18.28 | 201.0 | 367628.0 | 367628.0 | 0.0 | longbridge-kline |
| 15 | 603933 | 2026-08-04 09:44 | 18.28 | 18.27 | 18.28 | 18.26 | 197.0 | 360077.0 | 360077.0 | -0.05 | longbridge-kline |
| 16 | 603933 | 2026-08-04 09:45 | 18.29 | 18.32 | 18.34 | 18.29 | 327.0 | 598935.0 | 598935.0 | 0.27 | longbridge-kline |
| 17 | 603933 | 2026-08-04 09:46 | 18.32 | 18.33 | 18.34 | 18.32 | 142.0 | 260271.0 | 260271.0 | 0.05 | longbridge-kline |
| 18 | 603933 | 2026-08-04 09:47 | 18.34 | 18.37 | 18.38 | 18.34 | 319.0 | 585507.0 | 585507.0 | 0.22 | longbridge-kline |
| 19 | 603933 | 2026-08-04 09:48 | 18.37 | 18.36 | 18.38 | 18.36 | 255.0 | 468385.0 | 468385.0 | -0.05 | longbridge-kline |
| 20 | 603933 | 2026-08-04 09:49 | 18.36 | 18.37 | 18.39 | 18.36 | 236.0 | 433725.0 | 433725.0 | 0.05 | longbridge-kline |
| 21 | 603933 | 2026-08-04 09:50 | 18.38 | 18.39 | 18.41 | 18.38 | 290.0 | 533536.0 | 533536.0 | 0.11 | longbridge-kline |
| 22 | 603933 | 2026-08-04 09:51 | 18.41 | 18.41 | 18.44 | 18.4 | 306.0 | 563678.0 | 563678.0 | 0.11 | longbridge-kline |
| 23 | 603933 | 2026-08-04 09:52 | 18.42 | 18.4 | 18.43 | 18.4 | 136.0 | 250369.0 | 250369.0 | -0.05 | longbridge-kline |
| 24 | 603933 | 2026-08-04 09:53 | 18.4 | 18.4 | 18.42 | 18.4 | 253.0 | 465752.0 | 465752.0 | 0.0 | longbridge-kline |
| 25 | 603933 | 2026-08-04 09:54 | 18.4 | 18.42 | 18.42 | 18.4 | 450.0 | 828419.0 | 828419.0 | 0.11 | longbridge-kline |
| 26 | 603933 | 2026-08-04 09:55 | 18.42 | 18.38 | 18.42 | 18.36 | 130.0 | 239016.0 | 239016.0 | -0.22 | longbridge-kline |
| 27 | 603933 | 2026-08-04 09:56 | 18.38 | 18.41 | 18.42 | 18.38 | 471.0 | 867169.0 | 867169.0 | 0.16 | longbridge-kline |
| 28 | 603933 | 2026-08-04 09:57 | 18.42 | 18.39 | 18.42 | 18.39 | 168.0 | 309261.0 | 309261.0 | -0.11 | longbridge-kline |
| 29 | 603933 | 2026-08-04 09:58 | 18.39 | 18.37 | 18.4 | 18.36 | 389.0 | 714888.0 | 714888.0 | -0.11 | longbridge-kline |
| 30 | 603933 | 2026-08-04 09:59 | 18.37 | 18.35 | 18.37 | 18.34 | 216.0 | 396387.0 | 396387.0 | -0.11 | longbridge-kline |
| 31 | 603933 | 2026-08-04 10:00 | 18.36 | 18.38 | 18.38 | 18.36 | 88.0 | 161694.0 | 161694.0 | 0.16 | longbridge-kline |
| 32 | 603933 | 2026-08-04 10:01 | 18.37 | 18.34 | 18.37 | 18.33 | 331.0 | 607333.0 | 607333.0 | -0.22 | longbridge-kline |
| 33 | 603933 | 2026-08-04 10:02 | 18.35 | 18.31 | 18.35 | 18.31 | 102.0 | 186859.0 | 186859.0 | -0.16 | longbridge-kline |
| 34 | 603933 | 2026-08-04 10:03 | 18.32 | 18.33 | 18.34 | 18.32 | 268.0 | 491079.0 | 491079.0 | 0.11 | longbridge-kline |
| 35 | 603933 | 2026-08-04 10:04 | 18.33 | 18.35 | 18.35 | 18.33 | 82.0 | 150385.0 | 150385.0 | 0.11 | longbridge-kline |
| 36 | 603933 | 2026-08-04 10:05 | 18.35 | 18.33 | 18.35 | 18.32 | 110.0 | 201639.0 | 201639.0 | -0.11 | longbridge-kline |
| 37 | 603933 | 2026-08-04 10:06 | 18.33 | 18.33 | 18.34 | 18.31 | 120.0 | 219878.0 | 219878.0 | 0.0 | longbridge-kline |
| 38 | 603933 | 2026-08-04 10:07 | 18.32 | 18.39 | 18.39 | 18.32 | 196.0 | 359633.0 | 359633.0 | 0.33 | longbridge-kline |
| 39 | 603933 | 2026-08-04 10:08 | 18.38 | 18.35 | 18.39 | 18.35 | 72.0 | 132162.0 | 132162.0 | -0.22 | longbridge-kline |
| 40 | 603933 | 2026-08-04 10:09 | 18.34 | 18.34 | 18.35 | 18.34 | 61.0 | 111894.0 | 111894.0 | -0.05 | longbridge-kline |
| 41 | 603933 | 2026-08-04 10:10 | 18.33 | 18.28 | 18.33 | 18.28 | 252.0 | 461194.0 | 461194.0 | -0.33 | longbridge-kline |
| 42 | 603933 | 2026-08-04 10:11 | 18.28 | 18.29 | 18.3 | 18.28 | 119.0 | 217611.0 | 217611.0 | 0.05 | longbridge-kline |
| 43 | 603933 | 2026-08-04 10:12 | 18.3 | 18.31 | 18.33 | 18.3 | 163.0 | 298530.0 | 298530.0 | 0.11 | longbridge-kline |
| 44 | 603933 | 2026-08-04 10:13 | 18.31 | 18.33 | 18.35 | 18.31 | 126.0 | 231091.0 | 231091.0 | 0.11 | longbridge-kline |
| 45 | 603933 | 2026-08-04 10:14 | 18.31 | 18.34 | 18.35 | 18.3 | 102.0 | 186973.0 | 186973.0 | 0.05 | longbridge-kline |
| 46 | 603933 | 2026-08-04 10:15 | 18.33 | 18.37 | 18.37 | 18.33 | 329.0 | 603686.0 | 603686.0 | 0.16 | longbridge-kline |
| 47 | 603933 | 2026-08-04 10:16 | 18.37 | 18.34 | 18.37 | 18.34 | 97.0 | 178098.0 | 178098.0 | -0.16 | longbridge-kline |
| 48 | 603933 | 2026-08-04 10:17 | 18.34 | 18.35 | 18.35 | 18.32 | 57.0 | 104496.0 | 104496.0 | 0.05 | longbridge-kline |
| 49 | 603933 | 2026-08-04 10:18 | 18.35 | 18.35 | 18.37 | 18.35 | 102.0 | 187264.0 | 187264.0 | 0.0 | longbridge-kline |
| 50 | 603933 | 2026-08-04 10:19 | 18.35 | 18.37 | 18.37 | 18.35 | 155.0 | 284611.0 | 284611.0 | 0.11 | longbridge-kline |
| 51 | 603933 | 2026-08-04 10:20 | 18.38 | 18.34 | 18.38 | 18.34 | 181.0 | 332290.0 | 332290.0 | -0.16 | longbridge-kline |
| 52 | 603933 | 2026-08-04 10:21 | 18.34 | 18.32 | 18.34 | 18.31 | 53.0 | 97125.0 | 97125.0 | -0.11 | longbridge-kline |
| 53 | 603933 | 2026-08-04 10:22 | 18.32 | 18.36 | 18.36 | 18.32 | 121.0 | 221855.0 | 221855.0 | 0.22 | longbridge-kline |
| 54 | 603933 | 2026-08-04 10:23 | 18.33 | 18.33 | 18.37 | 18.33 | 179.0 | 328448.0 | 328448.0 | -0.16 | longbridge-kline |
| 55 | 603933 | 2026-08-04 10:24 | 18.35 | 18.33 | 18.36 | 18.33 | 300.0 | 550527.0 | 550527.0 | 0.0 | longbridge-kline |
| 56 | 603933 | 2026-08-04 10:25 | 18.32 | 18.34 | 18.35 | 18.32 | 86.0 | 157726.0 | 157726.0 | 0.05 | longbridge-kline |
| 57 | 603933 | 2026-08-04 10:26 | 18.35 | 18.36 | 18.36 | 18.34 | 159.0 | 291781.0 | 291781.0 | 0.11 | longbridge-kline |
| 58 | 603933 | 2026-08-04 10:27 | 18.35 | 18.36 | 18.36 | 18.35 | 169.0 | 310176.0 | 310176.0 | 0.0 | longbridge-kline |
| 59 | 603933 | 2026-08-04 10:28 | 18.37 | 18.36 | 18.37 | 18.36 | 98.0 | 179972.0 | 179972.0 | 0.0 | longbridge-kline |
| 60 | 603933 | 2026-08-04 10:29 | 18.35 | 18.34 | 18.35 | 18.33 | 131.0 | 240282.0 | 240282.0 | -0.11 | longbridge-kline |
| 61 | 603933 | 2026-08-04 10:30 | 18.34 | 18.38 | 18.38 | 18.34 | 485.0 | 890429.0 | 890429.0 | 0.22 | longbridge-kline |
| 62 | 603933 | 2026-08-04 10:31 | 18.37 | 18.36 | 18.38 | 18.36 | 78.0 | 143280.0 | 143280.0 | -0.11 | longbridge-kline |
| 63 | 603933 | 2026-08-04 10:32 | 18.36 | 18.33 | 18.36 | 18.33 | 174.0 | 319104.0 | 319104.0 | -0.16 | longbridge-kline |
| 64 | 603933 | 2026-08-04 10:33 | 18.32 | 18.31 | 18.35 | 18.31 | 49.0 | 89776.0 | 89776.0 | -0.11 | longbridge-kline |
| 65 | 603933 | 2026-08-04 10:34 | 18.31 | 18.32 | 18.32 | 18.31 | 264.0 | 483628.0 | 483628.0 | 0.05 | longbridge-kline |
| 66 | 603933 | 2026-08-04 10:35 | 18.31 | 18.32 | 18.32 | 18.3 | 33.0 | 60421.0 | 60421.0 | 0.0 | longbridge-kline |
| 67 | 603933 | 2026-08-04 10:36 | 18.32 | 18.32 | 18.35 | 18.3 | 304.0 | 556615.0 | 556615.0 | 0.0 | longbridge-kline |
| 68 | 603933 | 2026-08-04 10:37 | 18.32 | 18.34 | 18.34 | 18.31 | 23.0 | 42144.0 | 42144.0 | 0.11 | longbridge-kline |
| 69 | 603933 | 2026-08-04 10:38 | 18.33 | 18.35 | 18.35 | 18.33 | 166.0 | 304460.0 | 304460.0 | 0.05 | longbridge-kline |
| 70 | 603933 | 2026-08-04 10:39 | 18.35 | 18.35 | 18.36 | 18.35 | 213.0 | 390896.0 | 390896.0 | 0.0 | longbridge-kline |
| 71 | 603933 | 2026-08-04 10:40 | 18.35 | 18.35 | 18.36 | 18.35 | 84.0 | 154160.0 | 154160.0 | 0.0 | longbridge-kline |
| 72 | 603933 | 2026-08-04 10:41 | 18.36 | 18.31 | 18.36 | 18.31 | 846.0 | 1551405.0 | 1551405.0 | -0.22 | longbridge-kline |
| 73 | 603933 | 2026-08-04 10:42 | 18.31 | 18.28 | 18.31 | 18.28 | 134.0 | 245235.0 | 245235.0 | -0.16 | longbridge-kline |
| 74 | 603933 | 2026-08-04 10:43 | 18.29 | 18.29 | 18.29 | 18.28 | 8.0 | 14629.0 | 14629.0 | 0.05 | longbridge-kline |
| 75 | 603933 | 2026-08-04 10:44 | 18.3 | 18.32 | 18.33 | 18.3 | 49.0 | 89714.0 | 89714.0 | 0.16 | longbridge-kline |
| 76 | 603933 | 2026-08-04 10:45 | 18.31 | 18.3 | 18.31 | 18.3 | 48.0 | 87852.0 | 87852.0 | -0.11 | longbridge-kline |
| 77 | 603933 | 2026-08-04 10:46 | 18.3 | 18.31 | 18.31 | 18.3 | 46.0 | 84225.0 | 84225.0 | 0.05 | longbridge-kline |
| 78 | 603933 | 2026-08-04 10:47 | 18.3 | 18.36 | 18.36 | 18.3 | 206.0 | 378096.0 | 378096.0 | 0.27 | longbridge-kline |
| 79 | 603933 | 2026-08-04 10:48 | 18.35 | 18.35 | 18.35 | 18.35 | 177.0 | 324795.0 | 324795.0 | -0.05 | longbridge-kline |
| 80 | 603933 | 2026-08-04 10:49 | 18.35 | 18.34 | 18.36 | 18.34 | 123.0 | 225691.0 | 225691.0 | -0.05 | longbridge-kline |
| 81 | 603933 | 2026-08-04 10:50 | 18.33 | 18.31 | 18.33 | 18.31 | 62.0 | 113609.0 | 113609.0 | -0.16 | longbridge-kline |
| 82 | 603933 | 2026-08-04 10:51 | 18.32 | 18.32 | 18.32 | 18.31 | 6.0 | 10992.0 | 10992.0 | 0.05 | longbridge-kline |
| 83 | 603933 | 2026-08-04 10:52 | 18.32 | 18.32 | 18.35 | 18.32 | 151.0 | 276763.0 | 276763.0 | 0.0 | longbridge-kline |
| 84 | 603933 | 2026-08-04 10:53 | 18.33 | 18.34 | 18.34 | 18.32 | 41.0 | 75140.0 | 75140.0 | 0.11 | longbridge-kline |
| 85 | 603933 | 2026-08-04 10:54 | 18.33 | 18.33 | 18.34 | 18.33 | 45.0 | 82485.0 | 82485.0 | -0.05 | longbridge-kline |
| 86 | 603933 | 2026-08-04 10:55 | 18.34 | 18.34 | 18.34 | 18.34 | 52.0 | 95368.0 | 95368.0 | 0.05 | longbridge-kline |
| 87 | 603933 | 2026-08-04 10:56 | 18.34 | 18.35 | 18.35 | 18.34 | 107.0 | 196265.0 | 196265.0 | 0.05 | longbridge-kline |
| 88 | 603933 | 2026-08-04 10:57 | 18.36 | 18.37 | 18.37 | 18.34 | 136.0 | 249756.0 | 249756.0 | 0.11 | longbridge-kline |
| 89 | 603933 | 2026-08-04 10:58 | 18.37 | 18.35 | 18.37 | 18.35 | 69.0 | 126726.0 | 126726.0 | -0.11 | longbridge-kline |
| 90 | 603933 | 2026-08-04 10:59 | 18.35 | 18.35 | 18.35 | 18.35 | 48.0 | 88080.0 | 88080.0 | 0.0 | longbridge-kline |
| 91 | 603933 | 2026-08-04 11:00 | 18.35 | 18.35 | 18.37 | 18.35 | 36.0 | 66083.0 | 66083.0 | 0.0 | longbridge-kline |
| 92 | 603933 | 2026-08-04 11:01 | 18.35 | 18.36 | 18.36 | 18.34 | 59.0 | 108283.0 | 108283.0 | 0.05 | longbridge-kline |
| 93 | 603933 | 2026-08-04 11:02 | 18.34 | 18.32 | 18.34 | 18.31 | 159.0 | 291457.0 | 291457.0 | -0.22 | longbridge-kline |
| 94 | 603933 | 2026-08-04 11:03 | 18.31 | 18.32 | 18.33 | 18.31 | 38.0 | 69612.0 | 69612.0 | 0.0 | longbridge-kline |
| 95 | 603933 | 2026-08-04 11:04 | 18.31 | 18.31 | 18.31 | 18.31 | 59.0 | 108029.0 | 108029.0 | -0.05 | longbridge-kline |
| 96 | 603933 | 2026-08-04 11:05 | 18.32 | 18.32 | 18.32 | 18.31 | 60.0 | 109910.0 | 109910.0 | 0.05 | longbridge-kline |
| 97 | 603933 | 2026-08-04 11:06 | 18.32 | 18.36 | 18.36 | 18.31 | 182.0 | 333545.0 | 333545.0 | 0.22 | longbridge-kline |
| 98 | 603933 | 2026-08-04 11:07 | 18.36 | 18.36 | 18.37 | 18.36 | 58.0 | 106520.0 | 106520.0 | 0.0 | longbridge-kline |
| 99 | 603933 | 2026-08-04 11:08 | 18.35 | 18.37 | 18.37 | 18.35 | 98.0 | 180018.0 | 180018.0 | 0.05 | longbridge-kline |
| 100 | 603933 | 2026-08-04 11:09 | 18.36 | 18.37 | 18.37 | 18.35 | 139.0 | 255253.0 | 255253.0 | 0.0 | longbridge-kline |
| 101 | 603933 | 2026-08-04 11:10 | 18.38 | 18.4 | 18.4 | 18.38 | 486.0 | 893963.0 | 893963.0 | 0.16 | longbridge-kline |
| 102 | 603933 | 2026-08-04 11:11 | 18.39 | 18.36 | 18.39 | 18.36 | 65.0 | 119487.0 | 119487.0 | -0.22 | longbridge-kline |
| 103 | 603933 | 2026-08-04 11:12 | 18.36 | 18.35 | 18.36 | 18.35 | 14.0 | 25698.0 | 25698.0 | -0.05 | longbridge-kline |
| 104 | 603933 | 2026-08-04 11:13 | 18.35 | 18.37 | 18.39 | 18.35 | 109.0 | 200391.0 | 200391.0 | 0.11 | longbridge-kline |
| 105 | 603933 | 2026-08-04 11:14 | 18.37 | 18.39 | 18.39 | 18.37 | 79.0 | 145228.0 | 145228.0 | 0.11 | longbridge-kline |
| 106 | 603933 | 2026-08-04 11:15 | 18.4 | 18.41 | 18.41 | 18.39 | 190.0 | 349646.0 | 349646.0 | 0.11 | longbridge-kline |
| 107 | 603933 | 2026-08-04 11:16 | 18.39 | 18.34 | 18.39 | 18.34 | 128.0 | 234924.0 | 234924.0 | -0.38 | longbridge-kline |
| 108 | 603933 | 2026-08-04 11:17 | 18.35 | 18.34 | 18.37 | 18.34 | 61.0 | 111918.0 | 111918.0 | 0.0 | longbridge-kline |
| 109 | 603933 | 2026-08-04 11:18 | 18.34 | 18.33 | 18.35 | 18.33 | 82.0 | 150364.0 | 150364.0 | -0.05 | longbridge-kline |
| 110 | 603933 | 2026-08-04 11:19 | 18.35 | 18.35 | 18.35 | 18.35 | 42.0 | 77070.0 | 77070.0 | 0.11 | longbridge-kline |
| 111 | 603933 | 2026-08-04 11:20 | 18.35 | 18.33 | 18.37 | 18.33 | 79.0 | 144865.0 | 144865.0 | -0.11 | longbridge-kline |
| 112 | 603933 | 2026-08-04 11:21 | 18.34 | 18.34 | 18.35 | 18.34 | 110.0 | 201784.0 | 201784.0 | 0.05 | longbridge-kline |
| 113 | 603933 | 2026-08-04 11:22 | 18.35 | 18.33 | 18.35 | 18.33 | 102.0 | 187057.0 | 187057.0 | -0.05 | longbridge-kline |
| 114 | 603933 | 2026-08-04 11:23 | 18.34 | 18.32 | 18.34 | 18.32 | 243.0 | 445403.0 | 445403.0 | -0.05 | longbridge-kline |
| 115 | 603933 | 2026-08-04 11:24 | 18.34 | 18.34 | 18.39 | 18.34 | 33.0 | 60622.0 | 60622.0 | 0.11 | longbridge-kline |
| 116 | 603933 | 2026-08-04 11:25 | 18.36 | 18.37 | 18.37 | 18.34 | 86.0 | 157770.0 | 157770.0 | 0.16 | longbridge-kline |
| 117 | 603933 | 2026-08-04 11:26 | 18.37 | 18.37 | 18.37 | 18.35 | 109.0 | 200063.0 | 200063.0 | 0.0 | longbridge-kline |
| 118 | 603933 | 2026-08-04 11:27 | 18.36 | 18.35 | 18.36 | 18.35 | 44.0 | 80780.0 | 80780.0 | -0.11 | longbridge-kline |
| 119 | 603933 | 2026-08-04 11:28 | 18.36 | 18.38 | 18.38 | 18.36 | 45.0 | 82655.0 | 82655.0 | 0.16 | longbridge-kline |
| 120 | 603933 | 2026-08-04 11:29 | 18.37 | 18.41 | 18.41 | 18.37 | 89.0 | 163675.0 | 163675.0 | 0.16 | longbridge-kline |
| 121 | 603933 | 2026-08-04 13:00 | 18.42 | 18.43 | 18.43 | 18.4 | 374.0 | 688850.0 | 688850.0 | 0.11 | longbridge-kline |
| 122 | 603933 | 2026-08-04 13:01 | 18.41 | 18.42 | 18.42 | 18.4 | 283.0 | 521205.0 | 521205.0 | -0.05 | longbridge-kline |
| 123 | 603933 | 2026-08-04 13:02 | 18.42 | 18.42 | 18.42 | 18.4 | 105.0 | 193287.0 | 193287.0 | 0.0 | longbridge-kline |
| 124 | 603933 | 2026-08-04 13:03 | 18.43 | 18.4 | 18.43 | 18.4 | 185.0 | 340526.0 | 340526.0 | -0.11 | longbridge-kline |
| 125 | 603933 | 2026-08-04 13:04 | 18.4 | 18.39 | 18.4 | 18.39 | 154.0 | 283326.0 | 283326.0 | -0.05 | longbridge-kline |
| 126 | 603933 | 2026-08-04 13:05 | 18.39 | 18.39 | 18.39 | 18.38 | 52.0 | 95610.0 | 95610.0 | 0.0 | longbridge-kline |
| 127 | 603933 | 2026-08-04 13:06 | 18.39 | 18.38 | 18.4 | 18.38 | 101.0 | 185661.0 | 185661.0 | -0.05 | longbridge-kline |
| 128 | 603933 | 2026-08-04 13:07 | 18.39 | 18.39 | 18.39 | 18.39 | 50.0 | 91950.0 | 91950.0 | 0.05 | longbridge-kline |
| 129 | 603933 | 2026-08-04 13:08 | 18.38 | 18.39 | 18.39 | 18.38 | 48.0 | 88239.0 | 88239.0 | 0.0 | longbridge-kline |
| 130 | 603933 | 2026-08-04 13:09 | 18.4 | 18.39 | 18.41 | 18.39 | 102.0 | 187681.0 | 187681.0 | 0.0 | longbridge-kline |
| 131 | 603933 | 2026-08-04 13:10 | 18.39 | 18.38 | 18.39 | 18.38 | 68.0 | 125008.0 | 125008.0 | -0.05 | longbridge-kline |
| 132 | 603933 | 2026-08-04 13:11 | 18.39 | 18.39 | 18.39 | 18.38 | 37.0 | 68043.0 | 68043.0 | 0.05 | longbridge-kline |
| 133 | 603933 | 2026-08-04 13:12 | 18.38 | 18.36 | 18.38 | 18.36 | 123.0 | 225961.0 | 225961.0 | -0.16 | longbridge-kline |
| 134 | 603933 | 2026-08-04 13:13 | 18.36 | 18.35 | 18.36 | 18.34 | 41.0 | 75209.0 | 75209.0 | -0.05 | longbridge-kline |
| 135 | 603933 | 2026-08-04 13:14 | 18.35 | 18.37 | 18.38 | 18.35 | 193.0 | 354422.0 | 354422.0 | 0.11 | longbridge-kline |
| 136 | 603933 | 2026-08-04 13:15 | 18.39 | 18.39 | 18.4 | 18.37 | 132.0 | 242751.0 | 242751.0 | 0.11 | longbridge-kline |
| 137 | 603933 | 2026-08-04 13:16 | 18.38 | 18.35 | 18.39 | 18.35 | 349.0 | 641097.0 | 641097.0 | -0.22 | longbridge-kline |
| 138 | 603933 | 2026-08-04 13:17 | 18.35 | 18.34 | 18.35 | 18.34 | 174.0 | 319235.0 | 319235.0 | -0.05 | longbridge-kline |
| 139 | 603933 | 2026-08-04 13:18 | 18.38 | 18.36 | 18.38 | 18.34 | 61.0 | 112001.0 | 112001.0 | 0.11 | longbridge-kline |
| 140 | 603933 | 2026-08-04 13:19 | 18.34 | 18.33 | 18.35 | 18.32 | 260.0 | 476602.0 | 476602.0 | -0.16 | longbridge-kline |
| 141 | 603933 | 2026-08-04 13:20 | 18.32 | 18.34 | 18.34 | 18.31 | 148.0 | 271203.0 | 271203.0 | 0.05 | longbridge-kline |
| 142 | 603933 | 2026-08-04 13:21 | 18.34 | 18.34 | 18.35 | 18.34 | 133.0 | 243989.0 | 243989.0 | 0.0 | longbridge-kline |
| 143 | 603933 | 2026-08-04 13:22 | 18.34 | 18.33 | 18.35 | 18.33 | 113.0 | 207273.0 | 207273.0 | -0.05 | longbridge-kline |
| 144 | 603933 | 2026-08-04 13:23 | 18.33 | 18.37 | 18.37 | 18.33 | 350.0 | 642703.0 | 642703.0 | 0.22 | longbridge-kline |
| 145 | 603933 | 2026-08-04 13:24 | 18.37 | 18.37 | 18.38 | 18.36 | 384.0 | 705095.0 | 705095.0 | 0.0 | longbridge-kline |
| 146 | 603933 | 2026-08-04 13:25 | 18.35 | 18.4 | 18.4 | 18.35 | 80.0 | 147060.0 | 147060.0 | 0.16 | longbridge-kline |
| 147 | 603933 | 2026-08-04 13:26 | 18.39 | 18.39 | 18.4 | 18.39 | 216.0 | 397424.0 | 397424.0 | -0.05 | longbridge-kline |
| 148 | 603933 | 2026-08-04 13:27 | 18.39 | 18.39 | 18.39 | 18.38 | 19.0 | 34924.0 | 34924.0 | 0.0 | longbridge-kline |
| 149 | 603933 | 2026-08-04 13:28 | 18.38 | 18.37 | 18.39 | 18.35 | 90.0 | 165238.0 | 165238.0 | -0.11 | longbridge-kline |
| 150 | 603933 | 2026-08-04 13:29 | 18.35 | 18.39 | 18.39 | 18.35 | 31.0 | 56945.0 | 56945.0 | 0.11 | longbridge-kline |
| 151 | 603933 | 2026-08-04 13:30 | 18.39 | 18.38 | 18.4 | 18.38 | 37.0 | 68018.0 | 68018.0 | -0.05 | longbridge-kline |
| 152 | 603933 | 2026-08-04 13:31 | 18.37 | 18.4 | 18.4 | 18.37 | 40.0 | 73584.0 | 73584.0 | 0.11 | longbridge-kline |
| 153 | 603933 | 2026-08-04 13:32 | 18.4 | 18.39 | 18.4 | 18.39 | 62.0 | 114055.0 | 114055.0 | -0.05 | longbridge-kline |
| 154 | 603933 | 2026-08-04 13:33 | 18.4 | 18.4 | 18.4 | 18.38 | 181.0 | 332818.0 | 332818.0 | 0.05 | longbridge-kline |
| 155 | 603933 | 2026-08-04 13:34 | 18.4 | 18.39 | 18.4 | 18.38 | 31.0 | 56988.0 | 56988.0 | -0.05 | longbridge-kline |
| 156 | 603933 | 2026-08-04 13:35 | 18.39 | 18.37 | 18.39 | 18.37 | 172.0 | 316085.0 | 316085.0 | -0.11 | longbridge-kline |
| 157 | 603933 | 2026-08-04 13:36 | 18.39 | 18.39 | 18.39 | 18.37 | 143.0 | 262774.0 | 262774.0 | 0.11 | longbridge-kline |
| 158 | 603933 | 2026-08-04 13:37 | 18.39 | 18.41 | 18.42 | 18.39 | 520.0 | 957351.0 | 957351.0 | 0.11 | longbridge-kline |
| 159 | 603933 | 2026-08-04 13:38 | 18.4 | 18.41 | 18.42 | 18.4 | 87.0 | 160229.0 | 160229.0 | 0.0 | longbridge-kline |
| 160 | 603933 | 2026-08-04 13:39 | 18.42 | 18.43 | 18.44 | 18.41 | 366.0 | 674518.0 | 674518.0 | 0.11 | longbridge-kline |
| 161 | 603933 | 2026-08-04 13:40 | 18.43 | 18.42 | 18.43 | 18.4 | 150.0 | 276320.0 | 276320.0 | -0.05 | longbridge-kline |
| 162 | 603933 | 2026-08-04 13:41 | 18.42 | 18.41 | 18.43 | 18.41 | 10.0 | 18421.0 | 18421.0 | -0.05 | longbridge-kline |
| 163 | 603933 | 2026-08-04 13:42 | 18.42 | 18.42 | 18.43 | 18.4 | 288.0 | 530291.0 | 530291.0 | 0.05 | longbridge-kline |
| 164 | 603933 | 2026-08-04 13:43 | 18.42 | 18.42 | 18.43 | 18.42 | 202.0 | 372087.0 | 372087.0 | 0.0 | longbridge-kline |
| 165 | 603933 | 2026-08-04 13:44 | 18.42 | 18.41 | 18.43 | 18.41 | 80.0 | 147348.0 | 147348.0 | -0.05 | longbridge-kline |
| 166 | 603933 | 2026-08-04 13:45 | 18.42 | 18.44 | 18.44 | 18.42 | 175.0 | 322539.0 | 322539.0 | 0.16 | longbridge-kline |
| 167 | 603933 | 2026-08-04 13:46 | 18.45 | 18.44 | 18.45 | 18.43 | 285.0 | 525797.0 | 525797.0 | 0.0 | longbridge-kline |
| 168 | 603933 | 2026-08-04 13:47 | 18.44 | 18.45 | 18.47 | 18.42 | 655.0 | 1208855.0 | 1208855.0 | 0.05 | longbridge-kline |
| 169 | 603933 | 2026-08-04 13:48 | 18.45 | 18.47 | 18.47 | 18.45 | 159.0 | 293620.0 | 293620.0 | 0.11 | longbridge-kline |
| 170 | 603933 | 2026-08-04 13:49 | 18.46 | 18.44 | 18.46 | 18.43 | 137.0 | 252800.0 | 252800.0 | -0.16 | longbridge-kline |
| 171 | 603933 | 2026-08-04 13:50 | 18.44 | 18.47 | 18.47 | 18.44 | 192.0 | 354452.0 | 354452.0 | 0.16 | longbridge-kline |
| 172 | 603933 | 2026-08-04 13:51 | 18.47 | 18.46 | 18.47 | 18.46 | 159.0 | 293577.0 | 293577.0 | -0.05 | longbridge-kline |
| 173 | 603933 | 2026-08-04 13:52 | 18.46 | 18.46 | 18.46 | 18.45 | 109.0 | 201163.0 | 201163.0 | 0.0 | longbridge-kline |
| 174 | 603933 | 2026-08-04 13:53 | 18.46 | 18.46 | 18.46 | 18.45 | 79.0 | 145832.0 | 145832.0 | 0.0 | longbridge-kline |
| 175 | 603933 | 2026-08-04 13:54 | 18.45 | 18.46 | 18.46 | 18.45 | 106.0 | 195597.0 | 195597.0 | 0.0 | longbridge-kline |
| 176 | 603933 | 2026-08-04 13:55 | 18.46 | 18.44 | 18.46 | 18.44 | 78.0 | 143842.0 | 143842.0 | -0.11 | longbridge-kline |
| 177 | 603933 | 2026-08-04 13:56 | 18.45 | 18.44 | 18.45 | 18.44 | 83.0 | 153067.0 | 153067.0 | 0.0 | longbridge-kline |
| 178 | 603933 | 2026-08-04 13:57 | 18.44 | 18.42 | 18.44 | 18.42 | 353.0 | 650617.0 | 650617.0 | -0.11 | longbridge-kline |
| 179 | 603933 | 2026-08-04 13:58 | 18.43 | 18.43 | 18.44 | 18.43 | 49.0 | 90342.0 | 90342.0 | 0.05 | longbridge-kline |
| 180 | 603933 | 2026-08-04 13:59 | 18.44 | 18.44 | 18.44 | 18.43 | 66.0 | 121668.0 | 121668.0 | 0.05 | longbridge-kline |
| 181 | 603933 | 2026-08-04 14:00 | 18.45 | 18.47 | 18.47 | 18.45 | 217.0 | 400507.0 | 400507.0 | 0.16 | longbridge-kline |
| 182 | 603933 | 2026-08-04 14:01 | 18.46 | 18.47 | 18.48 | 18.46 | 184.0 | 339921.0 | 339921.0 | 0.0 | longbridge-kline |
| 183 | 603933 | 2026-08-04 14:02 | 18.46 | 18.45 | 18.46 | 18.44 | 285.0 | 525943.0 | 525943.0 | -0.11 | longbridge-kline |
| 184 | 603933 | 2026-08-04 14:03 | 18.45 | 18.47 | 18.48 | 18.45 | 159.0 | 293709.0 | 293709.0 | 0.11 | longbridge-kline |
| 185 | 603933 | 2026-08-04 14:04 | 18.47 | 18.48 | 18.48 | 18.46 | 97.0 | 179161.0 | 179161.0 | 0.05 | longbridge-kline |
| 186 | 603933 | 2026-08-04 14:05 | 18.48 | 18.47 | 18.48 | 18.46 | 145.0 | 267838.0 | 267838.0 | -0.05 | longbridge-kline |
| 187 | 603933 | 2026-08-04 14:06 | 18.47 | 18.46 | 18.47 | 18.46 | 118.0 | 217858.0 | 217858.0 | -0.05 | longbridge-kline |
| 188 | 603933 | 2026-08-04 14:07 | 18.46 | 18.46 | 18.47 | 18.46 | 106.0 | 195771.0 | 195771.0 | 0.0 | longbridge-kline |
| 189 | 603933 | 2026-08-04 14:08 | 18.47 | 18.47 | 18.47 | 18.46 | 46.0 | 84950.0 | 84950.0 | 0.05 | longbridge-kline |
| 190 | 603933 | 2026-08-04 14:09 | 18.47 | 18.47 | 18.48 | 18.47 | 63.0 | 116376.0 | 116376.0 | 0.0 | longbridge-kline |
| 191 | 603933 | 2026-08-04 14:10 | 18.47 | 18.47 | 18.47 | 18.46 | 53.0 | 97885.0 | 97885.0 | 0.0 | longbridge-kline |
| 192 | 603933 | 2026-08-04 14:11 | 18.47 | 18.48 | 18.48 | 18.47 | 187.0 | 345444.0 | 345444.0 | 0.05 | longbridge-kline |
| 193 | 603933 | 2026-08-04 14:12 | 18.47 | 18.47 | 18.47 | 18.46 | 32.0 | 59096.0 | 59096.0 | -0.05 | longbridge-kline |
| 194 | 603933 | 2026-08-04 14:13 | 18.47 | 18.46 | 18.47 | 18.45 | 336.0 | 619987.0 | 619987.0 | -0.05 | longbridge-kline |
| 195 | 603933 | 2026-08-04 14:14 | 18.45 | 18.42 | 18.46 | 18.42 | 764.0 | 1408721.0 | 1408721.0 | -0.22 | longbridge-kline |
| 196 | 603933 | 2026-08-04 14:15 | 18.42 | 18.4 | 18.43 | 18.4 | 83.0 | 152835.0 | 152835.0 | -0.11 | longbridge-kline |
| 197 | 603933 | 2026-08-04 14:16 | 18.4 | 18.38 | 18.42 | 18.38 | 657.0 | 1208799.0 | 1208799.0 | -0.11 | longbridge-kline |
| 198 | 603933 | 2026-08-04 14:17 | 18.38 | 18.39 | 18.4 | 18.38 | 85.0 | 156274.0 | 156274.0 | 0.05 | longbridge-kline |
| 199 | 603933 | 2026-08-04 14:18 | 18.39 | 18.37 | 18.39 | 18.37 | 65.0 | 119472.0 | 119472.0 | -0.11 | longbridge-kline |
| 200 | 603933 | 2026-08-04 14:19 | 18.36 | 18.37 | 18.37 | 18.36 | 170.0 | 312201.0 | 312201.0 | 0.0 | longbridge-kline |
| 201 | 603933 | 2026-08-04 14:20 | 18.38 | 18.37 | 18.39 | 18.37 | 72.0 | 132340.0 | 132340.0 | 0.0 | longbridge-kline |
| 202 | 603933 | 2026-08-04 14:21 | 18.38 | 18.36 | 18.39 | 18.36 | 190.0 | 349104.0 | 349104.0 | -0.05 | longbridge-kline |
| 203 | 603933 | 2026-08-04 14:22 | 18.37 | 18.38 | 18.38 | 18.37 | 16.0 | 29401.0 | 29401.0 | 0.11 | longbridge-kline |
| 204 | 603933 | 2026-08-04 14:23 | 18.37 | 18.37 | 18.38 | 18.36 | 59.0 | 108393.0 | 108393.0 | -0.05 | longbridge-kline |
| 205 | 603933 | 2026-08-04 14:24 | 18.38 | 18.37 | 18.38 | 18.37 | 83.0 | 152487.0 | 152487.0 | 0.0 | longbridge-kline |
| 206 | 603933 | 2026-08-04 14:25 | 18.37 | 18.39 | 18.39 | 18.37 | 45.0 | 82728.0 | 82728.0 | 0.11 | longbridge-kline |
| 207 | 603933 | 2026-08-04 14:26 | 18.39 | 18.38 | 18.4 | 18.38 | 159.0 | 292420.0 | 292420.0 | -0.05 | longbridge-kline |
| 208 | 603933 | 2026-08-04 14:27 | 18.38 | 18.4 | 18.4 | 18.38 | 50.0 | 91950.0 | 91950.0 | 0.11 | longbridge-kline |
| 209 | 603933 | 2026-08-04 14:28 | 18.4 | 18.4 | 18.4 | 18.39 | 28.0 | 51511.0 | 51511.0 | 0.0 | longbridge-kline |
| 210 | 603933 | 2026-08-04 14:29 | 18.4 | 18.41 | 18.41 | 18.4 | 85.0 | 156408.0 | 156408.0 | 0.05 | longbridge-kline |
| 211 | 603933 | 2026-08-04 14:30 | 18.41 | 18.39 | 18.42 | 18.39 | 288.0 | 529976.0 | 529976.0 | -0.11 | longbridge-kline |
| 212 | 603933 | 2026-08-04 14:31 | 18.38 | 18.38 | 18.39 | 18.37 | 562.0 | 1032730.0 | 1032730.0 | -0.05 | longbridge-kline |
| 213 | 603933 | 2026-08-04 14:32 | 18.38 | 18.37 | 18.38 | 18.36 | 159.0 | 292068.0 | 292068.0 | -0.05 | longbridge-kline |
| 214 | 603933 | 2026-08-04 14:33 | 18.37 | 18.35 | 18.37 | 18.35 | 374.0 | 686468.0 | 686468.0 | -0.11 | longbridge-kline |
| 215 | 603933 | 2026-08-04 14:34 | 18.36 | 18.33 | 18.36 | 18.33 | 436.0 | 799306.0 | 799306.0 | -0.11 | longbridge-kline |
| 216 | 603933 | 2026-08-04 14:35 | 18.34 | 18.33 | 18.34 | 18.33 | 135.0 | 247540.0 | 247540.0 | 0.0 | longbridge-kline |
| 217 | 603933 | 2026-08-04 14:36 | 18.34 | 18.34 | 18.34 | 18.33 | 135.0 | 247475.0 | 247475.0 | 0.05 | longbridge-kline |
| 218 | 603933 | 2026-08-04 14:37 | 18.34 | 18.35 | 18.35 | 18.33 | 71.0 | 130261.0 | 130261.0 | 0.05 | longbridge-kline |
| 219 | 603933 | 2026-08-04 14:38 | 18.35 | 18.34 | 18.36 | 18.34 | 85.0 | 155962.0 | 155962.0 | -0.05 | longbridge-kline |
| 220 | 603933 | 2026-08-04 14:39 | 18.35 | 18.34 | 18.35 | 18.33 | 122.0 | 223757.0 | 223757.0 | 0.0 | longbridge-kline |
| 221 | 603933 | 2026-08-04 14:40 | 18.34 | 18.34 | 18.35 | 18.33 | 208.0 | 381510.0 | 381510.0 | 0.0 | longbridge-kline |
| 222 | 603933 | 2026-08-04 14:41 | 18.33 | 18.34 | 18.34 | 18.33 | 248.0 | 454597.0 | 454597.0 | 0.0 | longbridge-kline |
| 223 | 603933 | 2026-08-04 14:42 | 18.34 | 18.35 | 18.35 | 18.33 | 132.0 | 242100.0 | 242100.0 | 0.05 | longbridge-kline |
| 224 | 603933 | 2026-08-04 14:43 | 18.34 | 18.33 | 18.34 | 18.33 | 395.0 | 724137.0 | 724137.0 | -0.11 | longbridge-kline |
| 225 | 603933 | 2026-08-04 14:44 | 18.33 | 18.33 | 18.34 | 18.32 | 448.0 | 820993.0 | 820993.0 | 0.0 | longbridge-kline |
| 226 | 603933 | 2026-08-04 14:45 | 18.33 | 18.33 | 18.34 | 18.33 | 86.0 | 157684.0 | 157684.0 | 0.0 | longbridge-kline |
| 227 | 603933 | 2026-08-04 14:46 | 18.33 | 18.35 | 18.35 | 18.33 | 81.0 | 148562.0 | 148562.0 | 0.11 | longbridge-kline |
| 228 | 603933 | 2026-08-04 14:47 | 18.35 | 18.35 | 18.35 | 18.34 | 130.0 | 238544.0 | 238544.0 | 0.0 | longbridge-kline |
| 229 | 603933 | 2026-08-04 14:48 | 18.34 | 18.35 | 18.35 | 18.34 | 126.0 | 231182.0 | 231182.0 | 0.0 | longbridge-kline |
| 230 | 603933 | 2026-08-04 14:49 | 18.36 | 18.36 | 18.37 | 18.35 | 63.0 | 115661.0 | 115661.0 | 0.05 | longbridge-kline |
| 231 | 603933 | 2026-08-04 14:50 | 18.36 | 18.38 | 18.38 | 18.35 | 150.0 | 275470.0 | 275470.0 | 0.11 | longbridge-kline |
| 232 | 603933 | 2026-08-04 14:51 | 18.38 | 18.38 | 18.38 | 18.37 | 213.0 | 391425.0 | 391425.0 | 0.0 | longbridge-kline |
| 233 | 603933 | 2026-08-04 14:52 | 18.38 | 18.37 | 18.39 | 18.37 | 252.0 | 463154.0 | 463154.0 | -0.05 | longbridge-kline |
| 234 | 603933 | 2026-08-04 14:53 | 18.38 | 18.42 | 18.42 | 18.37 | 680.0 | 1250871.0 | 1250871.0 | 0.27 | longbridge-kline |
| 235 | 603933 | 2026-08-04 14:54 | 18.42 | 18.41 | 18.42 | 18.4 | 316.0 | 581623.0 | 581623.0 | -0.05 | longbridge-kline |
| 236 | 603933 | 2026-08-04 14:55 | 18.4 | 18.41 | 18.43 | 18.4 | 373.0 | 687046.0 | 687046.0 | 0.0 | longbridge-kline |
| 237 | 603933 | 2026-08-04 14:56 | 18.4 | 18.43 | 18.43 | 18.4 | 357.0 | 657178.0 | 657178.0 | 0.11 | longbridge-kline |
| 238 | 603933 | 2026-08-04 14:57 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 239 | 603933 | 2026-08-04 14:58 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 240 | 603933 | 2026-08-04 14:59 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 | 0.0 | 0.0 | 0.0 | longbridge-kline |
| 241 | 603933 | 2026-08-04 15:00 | 18.44 | 18.44 | 18.44 | 18.44 | 584.0 | 1076896.0 | 1076896.0 | 0.05 | longbridge-kline |

###### 5d

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `market` | SH |
| `product` | ST |
| `span` | 5d |
| `period` | 1min |
| `updated_at` | 2026-08-04T18:09:38 |
| `source` | daily-kline-proxy |
| `fallback` | true |

###### rows

- 数量：5

| # | `code` | `date` | `open` | `close` | `high` | `low` | `volume` | `amount` | `turnover` | `change_pct` | `_source` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 603933 | 20260729 15:00 | 17.28 | 17.68 | 17.76 | 17.28 | 41617.0 | 72966861.0 | 72966861.0 | 1.32 | daily-kline-proxy |
| 2 | 603933 | 20260730 15:00 | 17.41 | 17.38 | 18.36 | 17.28 | 55330.0 | 98419473.0 | 98419473.0 | -1.7 | daily-kline-proxy |
| 3 | 603933 | 20260731 15:00 | 18.09 | 17.91 | 18.28 | 17.85 | 57949.0 | 104721405.0 | 104721405.0 | 3.05 | daily-kline-proxy |
| 4 | 603933 | 20260803 15:00 | 18.3 | 18.13 | 18.37 | 17.92 | 53361.0 | 96483087.0 | 96483087.0 | 1.23 | daily-kline-proxy |
| 5 | 603933 | 20260804 15:00 | 18.46 | 18.44 | 18.48 | 18.02 | 44418.0 | 81516181.0 | 81516181.0 | 1.71 | daily-kline-proxy |

##### support_resistance

| 字段 | 值 |
| --- | --- |
| `current_price` | 18.44 |
| `method` | price_cluster_atr_volume_gap_half_year |
| `zone_tolerance` | 0.461 |

###### support

- 数量：1

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 15.26 | 14.799 | 15.721 | 摆动低点 | 中 | 67 | 2026-07-21 | 1 | 1.28 | 14.35 | 17.25 |

###### 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1次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约14.4%
- 5. 距离现价约17.2%

###### resistance

- 数量：6

| # | `price` | `zone_low` | `zone_high` | `type` | `strength` | `score` | `date` | `touches` | `volume_ratio` | `reaction_pct` | `distance_pct` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 20.2969 | 19.836 | 20.7579 | 跌破低点反压 | 中 | 71 | 2026-04-09 | 16 | 0.9 | 17.57 | 10.07 |
| 2 | 21.0167 | 20.5557 | 21.4777 | 跌破低点反压 | 中 | 70 | 2026-06-29 | 29 | 0.78 | 20.4 | 13.97 |
| 3 | 21.668 | 21.207 | 22.129 | 均线共振区 | 中 | 70 | 近250日 | 38 | 0.72 | 22.79 | 17.51 |
| 4 | 22.2787 | 21.8177 | 22.7397 | 均线共振区 | 中 | 67 | 近60日 | 58 | 0.84 | 24.91 | 20.82 |
| 5 | 24.7093 | 24.2483 | 25.1703 | 成交密集区 | 中 | 63 | 2026-07-13 | 23 | 1.79 | 32.29 | 34.0 |
| 6 | 23.6898 | 23.2288 | 24.1508 | 成交密集区 | 中 | 61 | 2026-07-03 | 49 | 1.1 | 29.38 | 28.47 |

###### 第 1 项嵌套字段

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 向下缺口下沿
- 3. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、向下缺口下沿、向下缺口上沿
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约17.6%
- 5. 距离现价约10.1%

###### 第 2 项嵌套字段

###### sources

- 数量：1

- 1. 跌破低点反压

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压
- 2. 近126根K线触碰29次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约20.4%
- 5. 距离现价约14.0%

###### 第 3 项嵌套字段

###### sources

- 数量：4

- 1. 跌破低点反压
- 2. 成交密集区
- 3. 向上缺口下沿
- 4. MA250

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、成交密集区、向上缺口下沿
- 2. 近126根K线触碰38次
- 3. 触碰区成交量约为均量0.7倍
- 4. 触碰后最大回落约22.8%
- 5. 距离现价约17.5%

###### 第 4 项嵌套字段

###### sources

- 数量：5

- 1. 摆动高点
- 2. 向上缺口上沿
- 3. 向上缺口下沿
- 4. MA60
- 5. MA120

###### reasons

- 数量：5

- 1. 来源: 摆动高点、向上缺口上沿、向上缺口下沿
- 2. 近126根K线触碰58次
- 3. 触碰区成交量约为均量0.8倍
- 4. 触碰后最大回落约24.9%
- 5. 距离现价约20.8%

###### 第 5 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 20日高点
- 3. 成交密集区

###### reasons

- 数量：5

- 1. 来源: 摆动高点、20日高点、成交密集区
- 2. 近126根K线触碰23次
- 3. 触碰区成交量约为均量1.8倍
- 4. 触碰后最大回落约32.3%
- 5. 距离现价约34.0%

###### 第 6 项嵌套字段

###### sources

- 数量：3

- 1. 摆动高点
- 2. 成交密集区
- 3. 向上缺口上沿

###### reasons

- 数量：5

- 1. 来源: 摆动高点、成交密集区、向上缺口上沿
- 2. 近126根K线触碰49次
- 3. 触碰区成交量约为均量1.1倍
- 4. 触碰后最大回落约29.4%
- 5. 距离现价约28.5%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 27.36 |
| `low` | 15.26 |
| `high_date` | 2026-05-11 |
| `low_date` | 2026-07-21 |
| `position_pct` | 26.28 |

##### ma

###### ma5

- 数量：396

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241216 | 16.898 |
| 2 | 20241217 | 16.684 |
| 3 | 20241218 | 16.492 |
| 4 | 20241219 | 16.358 |
| 5 | 20241220 | 16.328 |
| 6 | 20241223 | 16.238 |
| 7 | 20241224 | 16.334 |
| 8 | 20241225 | 16.278 |
| 9 | 20241226 | 16.276 |
| 10 | 20241227 | 16.228 |
| 11 | 20241230 | 16.258 |
| 12 | 20241231 | 16.084 |
| 13 | 20250102 | 15.902 |
| 14 | 20250103 | 15.488 |
| 15 | 20250106 | 15.036 |
| 16 | 20250107 | 14.744 |
| 17 | 20250108 | 14.606 |
| 18 | 20250109 | 14.606 |
| 19 | 20250110 | 14.64 |
| 20 | 20250113 | 14.678 |
| 21 | 20250114 | 14.756 |
| 22 | 20250115 | 14.86 |
| 23 | 20250116 | 14.896 |
| 24 | 20250117 | 15.078 |
| 25 | 20250120 | 15.318 |
| 26 | 20250121 | 15.454 |
| 27 | 20250122 | 15.64 |
| 28 | 20250123 | 15.806 |
| 29 | 20250124 | 15.926 |
| 30 | 20250127 | 15.938 |
| 31 | 20250205 | 15.982 |
| 32 | 20250206 | 16.046 |
| 33 | 20250207 | 16.138 |
| 34 | 20250210 | 16.336 |
| 35 | 20250211 | 16.528 |
| 36 | 20250212 | 16.71 |
| 37 | 20250213 | 16.716 |
| 38 | 20250214 | 16.722 |
| 39 | 20250217 | 16.654 |
| 40 | 20250218 | 16.568 |
| 41 | 20250219 | 16.524 |
| 42 | 20250220 | 16.638 |
| 43 | 20250221 | 16.79 |
| 44 | 20250224 | 16.896 |
| 45 | 20250225 | 17.07 |
| 46 | 20250226 | 17.18 |
| 47 | 20250227 | 17.206 |
| 48 | 20250228 | 17.056 |
| 49 | 20250303 | 16.86 |
| 50 | 20250304 | 16.802 |
| 51 | 20250305 | 16.678 |
| 52 | 20250306 | 16.598 |
| 53 | 20250307 | 16.65 |
| 54 | 20250310 | 16.794 |
| 55 | 20250311 | 16.804 |
| 56 | 20250312 | 16.854 |
| 57 | 20250313 | 16.796 |
| 58 | 20250314 | 16.8 |
| 59 | 20250317 | 16.824 |
| 60 | 20250318 | 16.906 |
| 61 | 20250319 | 16.952 |
| 62 | 20250320 | 17.116 |
| 63 | 20250321 | 17.052 |
| 64 | 20250324 | 16.846 |
| 65 | 20250325 | 16.56 |
| 66 | 20250326 | 16.338 |
| 67 | 20250327 | 16.074 |
| 68 | 20250328 | 15.944 |
| 69 | 20250331 | 15.872 |
| 70 | 20250401 | 15.89 |
| 71 | 20250402 | 15.87 |
| 72 | 20250403 | 15.788 |
| 73 | 20250407 | 15.44 |
| 74 | 20250408 | 14.89 |
| 75 | 20250409 | 14.37 |
| 76 | 20250410 | 13.892 |
| 77 | 20250411 | 13.758 |
| 78 | 20250414 | 13.94 |
| 79 | 20250415 | 14.28 |
| 80 | 20250416 | 14.488 |
| 81 | 20250417 | 14.922 |
| 82 | 20250418 | 14.996 |
| 83 | 20250421 | 15.078 |
| 84 | 20250422 | 15.318 |
| 85 | 20250423 | 15.638 |
| 86 | 20250424 | 15.6 |
| 87 | 20250425 | 15.646 |
| 88 | 20250428 | 15.578 |
| 89 | 20250429 | 15.454 |
| 90 | 20250430 | 15.376 |
| 91 | 20250506 | 15.444 |
| 92 | 20250507 | 15.524 |
| 93 | 20250508 | 15.732 |
| 94 | 20250509 | 15.864 |
| 95 | 20250512 | 15.976 |
| 96 | 20250513 | 15.94 |
| 97 | 20250514 | 15.864 |
| 98 | 20250515 | 15.728 |
| 99 | 20250516 | 15.636 |
| 100 | 20250519 | 15.516 |
| 101 | 20250520 | 15.582 |
| 102 | 20250521 | 15.656 |
| 103 | 20250522 | 15.698 |
| 104 | 20250523 | 15.666 |
| 105 | 20250526 | 15.664 |
| 106 | 20250527 | 15.468 |
| 107 | 20250528 | 15.276 |
| 108 | 20250529 | 15.204 |
| 109 | 20250530 | 15.11 |
| 110 | 20250603 | 14.952 |
| 111 | 20250604 | 14.884 |
| 112 | 20250605 | 14.87 |
| 113 | 20250606 | 14.828 |
| 114 | 20250609 | 14.898 |
| 115 | 20250610 | 14.914 |
| 116 | 20250611 | 14.938 |
| 117 | 20250612 | 14.928 |
| 118 | 20250613 | 14.794 |
| 119 | 20250616 | 14.686 |
| 120 | 20250617 | 14.644 |
| 121 | 20250618 | 14.692 |
| 122 | 20250619 | 14.744 |
| 123 | 20250620 | 14.918 |
| 124 | 20250623 | 15.092 |
| 125 | 20250624 | 15.316 |
| 126 | 20250625 | 15.458 |
| 127 | 20250626 | 15.578 |
| 128 | 20250627 | 15.832 |
| 129 | 20250630 | 16.166 |
| 130 | 20250701 | 16.346 |
| 131 | 20250702 | 16.436 |
| 132 | 20250703 | 16.586 |
| 133 | 20250704 | 16.532 |
| 134 | 20250707 | 16.346 |
| 135 | 20250708 | 16.316 |
| 136 | 20250709 | 16.314 |
| 137 | 20250710 | 16.254 |
| 138 | 20250711 | 16.214 |
| 139 | 20250714 | 16.23 |
| 140 | 20250715 | 16.174 |
| 141 | 20250716 | 16.158 |
| 142 | 20250717 | 16.17 |
| 143 | 20250718 | 16.178 |
| 144 | 20250721 | 16.226 |
| 145 | 20250722 | 16.24 |
| 146 | 20250723 | 16.202 |
| 147 | 20250724 | 16.18 |
| 148 | 20250725 | 16.248 |
| 149 | 20250728 | 16.254 |
| 150 | 20250729 | 16.316 |
| 151 | 20250730 | 16.38 |
| 152 | 20250731 | 16.36 |
| 153 | 20250801 | 16.308 |
| 154 | 20250804 | 16.286 |
| 155 | 20250805 | 16.292 |
| 156 | 20250806 | 16.4 |
| 157 | 20250807 | 16.568 |
| 158 | 20250808 | 16.678 |
| 159 | 20250811 | 16.814 |
| 160 | 20250812 | 16.914 |
| 161 | 20250813 | 16.94 |
| 162 | 20250814 | 16.87 |
| 163 | 20250815 | 16.874 |
| 164 | 20250818 | 16.904 |
| 165 | 20250819 | 16.944 |
| 166 | 20250820 | 17.042 |
| 167 | 20250821 | 17.204 |
| 168 | 20250822 | 17.362 |
| 169 | 20250825 | 17.376 |
| 170 | 20250826 | 17.4 |
| 171 | 20250827 | 17.28 |
| 172 | 20250828 | 17.214 |
| 173 | 20250829 | 17.036 |
| 174 | 20250901 | 16.862 |
| 175 | 20250902 | 16.59 |
| 176 | 20250903 | 16.316 |
| 177 | 20250904 | 15.988 |
| 178 | 20250905 | 15.794 |
| 179 | 20250908 | 15.696 |
| 180 | 20250909 | 15.606 |
| 181 | 20250910 | 15.63 |
| 182 | 20250911 | 15.76 |
| 183 | 20250912 | 15.892 |
| 184 | 20250915 | 15.97 |
| 185 | 20250916 | 16.208 |
| 186 | 20250917 | 16.452 |
| 187 | 20250918 | 16.554 |
| 188 | 20250919 | 16.588 |
| 189 | 20250922 | 16.724 |
| 190 | 20250923 | 16.8 |
| 191 | 20250924 | 16.872 |
| 192 | 20250925 | 16.946 |
| 193 | 20250926 | 16.996 |
| 194 | 20250929 | 16.976 |
| 195 | 20250930 | 16.996 |
| 196 | 20251009 | 17.082 |
| 197 | 20251010 | 17.152 |
| 198 | 20251013 | 17.204 |
| 199 | 20251014 | 17.15 |
| 200 | 20251015 | 16.992 |
| 201 | 20251016 | 17.088 |
| 202 | 20251017 | 17.624 |
| 203 | 20251020 | 18.608 |
| 204 | 20251021 | 19.526 |
| 205 | 20251022 | 20.91 |
| 206 | 20251023 | 21.496 |
| 207 | 20251024 | 21.91 |
| 208 | 20251027 | 22.14 |
| 209 | 20251028 | 22.57 |
| 210 | 20251029 | 22.366 |
| 211 | 20251030 | 22.368 |
| 212 | 20251031 | 22.476 |
| 213 | 20251103 | 22.57 |
| 214 | 20251104 | 22.442 |
| 215 | 20251105 | 22.71 |
| 216 | 20251106 | 23.024 |
| 217 | 20251107 | 22.808 |
| 218 | 20251110 | 22.484 |
| 219 | 20251111 | 22.098 |
| 220 | 20251112 | 21.402 |
| 221 | 20251113 | 20.974 |
| 222 | 20251114 | 20.652 |
| 223 | 20251117 | 20.276 |
| 224 | 20251118 | 20.164 |
| 225 | 20251119 | 19.952 |
| 226 | 20251120 | 19.706 |
| 227 | 20251121 | 19.406 |
| 228 | 20251124 | 19.11 |
| 229 | 20251125 | 18.822 |
| 230 | 20251126 | 18.786 |
| 231 | 20251127 | 19.112 |
| 232 | 20251128 | 20.036 |
| 233 | 20251201 | 21.376 |
| 234 | 20251202 | 23.17 |
| 235 | 20251203 | 24.584 |
| 236 | 20251204 | 26.14 |
| 237 | 20251205 | 27.458 |
| 238 | 20251208 | 28.704 |
| 239 | 20251209 | 28.814 |
| 240 | 20251210 | 29.104 |
| 241 | 20251211 | 28.428 |
| 242 | 20251212 | 27.612 |
| 243 | 20251215 | 26.316 |
| 244 | 20251216 | 25.414 |
| 245 | 20251217 | 24.698 |
| 246 | 20251218 | 24.312 |
| 247 | 20251219 | 23.936 |
| 248 | 20251222 | 23.802 |
| 249 | 20251223 | 23.764 |
| 250 | 20251224 | 23.848 |
| 251 | 20251225 | 24.268 |
| 252 | 20251226 | 24.536 |
| 253 | 20251229 | 24.79 |
| 254 | 20251230 | 25.424 |
| 255 | 20251231 | 25.758 |
| 256 | 20260105 | 25.734 |
| 257 | 20260106 | 25.732 |
| 258 | 20260107 | 25.438 |
| 259 | 20260108 | 24.914 |
| 260 | 20260109 | 24.556 |
| 261 | 20260112 | 24.478 |
| 262 | 20260113 | 24.196 |
| 263 | 20260114 | 24.032 |
| 264 | 20260115 | 23.814 |
| 265 | 20260116 | 23.854 |
| 266 | 20260119 | 23.676 |
| 267 | 20260120 | 23.756 |
| 268 | 20260121 | 23.91 |
| 269 | 20260122 | 24.162 |
| 270 | 20260123 | 24.146 |
| 271 | 20260126 | 24.038 |
| 272 | 20260127 | 24.004 |
| 273 | 20260128 | 23.846 |
| 274 | 20260129 | 23.526 |
| 275 | 20260130 | 23.252 |
| 276 | 20260202 | 23.066 |
| 277 | 20260203 | 22.912 |
| 278 | 20260204 | 22.836 |
| 279 | 20260205 | 22.894 |
| 280 | 20260206 | 22.946 |
| 281 | 20260209 | 23.116 |
| 282 | 20260210 | 23.228 |
| 283 | 20260211 | 23.272 |
| 284 | 20260212 | 23.28 |
| 285 | 20260213 | 23.254 |
| 286 | 20260224 | 23.252 |
| 287 | 20260225 | 23.238 |
| 288 | 20260226 | 23.312 |
| 289 | 20260227 | 23.39 |
| 290 | 20260302 | 23.256 |
| 291 | 20260303 | 22.852 |
| 292 | 20260304 | 22.402 |
| 293 | 20260305 | 22.04 |
| 294 | 20260306 | 21.778 |
| 295 | 20260309 | 21.692 |
| 296 | 20260310 | 21.96 |
| 297 | 20260311 | 22.188 |
| 298 | 20260312 | 22.198 |
| 299 | 20260313 | 22.056 |
| 300 | 20260316 | 22.042 |
| 301 | 20260317 | 21.758 |
| 302 | 20260318 | 21.652 |
| 303 | 20260319 | 21.53 |
| 304 | 20260320 | 21.37 |
| 305 | 20260323 | 20.864 |
| 306 | 20260324 | 20.644 |
| 307 | 20260325 | 20.728 |
| 308 | 20260326 | 20.948 |
| 309 | 20260327 | 21.264 |
| 310 | 20260330 | 21.834 |
| 311 | 20260331 | 22.24 |
| 312 | 20260401 | 22.24 |
| 313 | 20260402 | 22.24 |
| 314 | 20260403 | 22.24 |
| 315 | 20260407 | 22.24 |
| 316 | 20260408 | 22.24 |
| 317 | 20260409 | 22.24 |
| 318 | 20260410 | 22.686 |
| 319 | 20260413 | 23.006 |
| 320 | 20260414 | 23.284 |
| 321 | 20260415 | 23.36 |
| 322 | 20260416 | 23.89 |
| 323 | 20260417 | 23.884 |
| 324 | 20260420 | 23.974 |
| 325 | 20260421 | 24.148 |
| 326 | 20260422 | 24.372 |
| 327 | 20260423 | 24.02 |
| 328 | 20260424 | 23.446 |
| 329 | 20260427 | 22.988 |
| 330 | 20260428 | 22.306 |
| 331 | 20260429 | 22.2 |
| 332 | 20260430 | 22.45 |
| 333 | 20260506 | 23.276 |
| 334 | 20260507 | 24.1 |
| 335 | 20260508 | 25.158 |
| 336 | 20260511 | 25.884 |
| 337 | 20260512 | 26.31 |
| 338 | 20260513 | 26.416 |
| 339 | 20260514 | 26.338 |
| 340 | 20260515 | 26.406 |
| 341 | 20260518 | 26.28 |
| 342 | 20260519 | 26.176 |
| 343 | 20260520 | 26.136 |
| 344 | 20260521 | 26.098 |
| 345 | 20260522 | 25.922 |
| 346 | 20260525 | 25.858 |
| 347 | 20260526 | 25.808 |
| 348 | 20260527 | 25.558 |
| 349 | 20260528 | 25.488 |
| 350 | 20260529 | 25.118 |
| 351 | 20260601 | 24.698 |
| 352 | 20260602 | 24.246 |
| 353 | 20260603 | 23.998 |
| 354 | 20260604 | 23.584 |
| 355 | 20260605 | 23.554 |
| 356 | 20260608 | 23.352 |
| 357 | 20260609 | 23.244 |
| 358 | 20260610 | 22.964 |
| 359 | 20260611 | 22.69 |
| 360 | 20260612 | 22.352 |
| 361 | 20260615 | 22.402 |
| 362 | 20260616 | 22.52 |
| 363 | 20260617 | 22.822 |
| 364 | 20260618 | 23.306 |
| 365 | 20260622 | 23.664 |
| 366 | 20260623 | 23.884 |
| 367 | 20260624 | 23.964 |
| 368 | 20260625 | 23.896 |
| 369 | 20260626 | 23.564 |
| 370 | 20260629 | 23.136 |
| 371 | 20260630 | 22.82 |
| 372 | 20260701 | 22.652 |
| 373 | 20260702 | 22.544 |
| 374 | 20260703 | 22.772 |
| 375 | 20260706 | 22.984 |
| 376 | 20260707 | 22.906 |
| 377 | 20260708 | 22.506 |
| 378 | 20260709 | 22.592 |
| 379 | 20260710 | 22.354 |
| 380 | 20260713 | 22.724 |
| 381 | 20260714 | 22.892 |
| 382 | 20260715 | 22.998 |
| 383 | 20260716 | 22.49 |
| 384 | 20260717 | 21.716 |
| 385 | 20260720 | 20.12 |
| 386 | 20260721 | 18.972 |
| 387 | 20260722 | 18.062 |
| 388 | 20260723 | 17.382 |
| 389 | 20260724 | 17.04 |
| 390 | 20260727 | 17.184 |
| 391 | 20260728 | 17.222 |
| 392 | 20260729 | 17.344 |
| 393 | 20260730 | 17.368 |
| 394 | 20260731 | 17.574 |
| 395 | 20260803 | 17.71 |
| 396 | 20260804 | 17.908 |

###### ma10

- 数量：391

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20241223 | 16.568 |
| 2 | 20241224 | 16.509 |
| 3 | 20241225 | 16.385 |
| 4 | 20241226 | 16.317 |
| 5 | 20241227 | 16.278 |
| 6 | 20241230 | 16.248 |
| 7 | 20241231 | 16.209 |
| 8 | 20250102 | 16.09 |
| 9 | 20250103 | 15.882 |
| 10 | 20250106 | 15.632 |
| 11 | 20250107 | 15.501 |
| 12 | 20250108 | 15.345 |
| 13 | 20250109 | 15.254 |
| 14 | 20250110 | 15.064 |
| 15 | 20250113 | 14.857 |
| 16 | 20250114 | 14.75 |
| 17 | 20250115 | 14.733 |
| 18 | 20250116 | 14.751 |
| 19 | 20250117 | 14.859 |
| 20 | 20250120 | 14.998 |
| 21 | 20250121 | 15.105 |
| 22 | 20250122 | 15.25 |
| 23 | 20250123 | 15.351 |
| 24 | 20250124 | 15.502 |
| 25 | 20250127 | 15.628 |
| 26 | 20250205 | 15.718 |
| 27 | 20250206 | 15.843 |
| 28 | 20250207 | 15.972 |
| 29 | 20250210 | 16.131 |
| 30 | 20250211 | 16.233 |
| 31 | 20250212 | 16.346 |
| 32 | 20250213 | 16.381 |
| 33 | 20250214 | 16.43 |
| 34 | 20250217 | 16.495 |
| 35 | 20250218 | 16.548 |
| 36 | 20250219 | 16.617 |
| 37 | 20250220 | 16.677 |
| 38 | 20250221 | 16.756 |
| 39 | 20250224 | 16.775 |
| 40 | 20250225 | 16.819 |
| 41 | 20250226 | 16.852 |
| 42 | 20250227 | 16.922 |
| 43 | 20250228 | 16.923 |
| 44 | 20250303 | 16.878 |
| 45 | 20250304 | 16.936 |
| 46 | 20250305 | 16.929 |
| 47 | 20250306 | 16.902 |
| 48 | 20250307 | 16.853 |
| 49 | 20250310 | 16.827 |
| 50 | 20250311 | 16.803 |
| 51 | 20250312 | 16.766 |
| 52 | 20250313 | 16.697 |
| 53 | 20250314 | 16.725 |
| 54 | 20250317 | 16.809 |
| 55 | 20250318 | 16.855 |
| 56 | 20250319 | 16.903 |
| 57 | 20250320 | 16.956 |
| 58 | 20250321 | 16.926 |
| 59 | 20250324 | 16.835 |
| 60 | 20250325 | 16.733 |
| 61 | 20250326 | 16.645 |
| 62 | 20250327 | 16.595 |
| 63 | 20250328 | 16.498 |
| 64 | 20250331 | 16.359 |
| 65 | 20250401 | 16.225 |
| 66 | 20250402 | 16.104 |
| 67 | 20250403 | 15.931 |
| 68 | 20250407 | 15.692 |
| 69 | 20250408 | 15.381 |
| 70 | 20250409 | 15.13 |
| 71 | 20250410 | 14.881 |
| 72 | 20250411 | 14.773 |
| 73 | 20250414 | 14.69 |
| 74 | 20250415 | 14.585 |
| 75 | 20250416 | 14.429 |
| 76 | 20250417 | 14.407 |
| 77 | 20250418 | 14.377 |
| 78 | 20250421 | 14.509 |
| 79 | 20250422 | 14.799 |
| 80 | 20250423 | 15.063 |
| 81 | 20250424 | 15.261 |
| 82 | 20250425 | 15.321 |
| 83 | 20250428 | 15.328 |
| 84 | 20250429 | 15.386 |
| 85 | 20250430 | 15.507 |
| 86 | 20250506 | 15.522 |
| 87 | 20250507 | 15.585 |
| 88 | 20250508 | 15.655 |
| 89 | 20250509 | 15.659 |
| 90 | 20250512 | 15.676 |
| 91 | 20250513 | 15.692 |
| 92 | 20250514 | 15.694 |
| 93 | 20250515 | 15.73 |
| 94 | 20250516 | 15.75 |
| 95 | 20250519 | 15.746 |
| 96 | 20250520 | 15.761 |
| 97 | 20250521 | 15.76 |
| 98 | 20250522 | 15.713 |
| 99 | 20250523 | 15.651 |
| 100 | 20250526 | 15.59 |
| 101 | 20250527 | 15.525 |
| 102 | 20250528 | 15.466 |
| 103 | 20250529 | 15.451 |
| 104 | 20250530 | 15.388 |
| 105 | 20250603 | 15.308 |
| 106 | 20250604 | 15.176 |
| 107 | 20250605 | 15.073 |
| 108 | 20250606 | 15.016 |
| 109 | 20250609 | 15.004 |
| 110 | 20250610 | 14.933 |
| 111 | 20250611 | 14.911 |
| 112 | 20250612 | 14.899 |
| 113 | 20250613 | 14.811 |
| 114 | 20250616 | 14.792 |
| 115 | 20250617 | 14.779 |
| 116 | 20250618 | 14.815 |
| 117 | 20250619 | 14.836 |
| 118 | 20250620 | 14.856 |
| 119 | 20250623 | 14.889 |
| 120 | 20250624 | 14.98 |
| 121 | 20250625 | 15.075 |
| 122 | 20250626 | 15.161 |
| 123 | 20250627 | 15.375 |
| 124 | 20250630 | 15.629 |
| 125 | 20250701 | 15.831 |
| 126 | 20250702 | 15.947 |
| 127 | 20250703 | 16.082 |
| 128 | 20250704 | 16.182 |
| 129 | 20250707 | 16.256 |
| 130 | 20250708 | 16.331 |
| 131 | 20250709 | 16.375 |
| 132 | 20250710 | 16.42 |
| 133 | 20250711 | 16.373 |
| 134 | 20250714 | 16.288 |
| 135 | 20250715 | 16.245 |
| 136 | 20250716 | 16.236 |
| 137 | 20250717 | 16.212 |
| 138 | 20250718 | 16.196 |
| 139 | 20250721 | 16.228 |
| 140 | 20250722 | 16.207 |
| 141 | 20250723 | 16.18 |
| 142 | 20250724 | 16.175 |
| 143 | 20250725 | 16.213 |
| 144 | 20250728 | 16.24 |
| 145 | 20250729 | 16.278 |
| 146 | 20250730 | 16.291 |
| 147 | 20250731 | 16.27 |
| 148 | 20250801 | 16.278 |
| 149 | 20250804 | 16.27 |
| 150 | 20250805 | 16.304 |
| 151 | 20250806 | 16.39 |
| 152 | 20250807 | 16.464 |
| 153 | 20250808 | 16.493 |
| 154 | 20250811 | 16.55 |
| 155 | 20250812 | 16.603 |
| 156 | 20250813 | 16.67 |
| 157 | 20250814 | 16.719 |
| 158 | 20250815 | 16.776 |
| 159 | 20250818 | 16.859 |
| 160 | 20250819 | 16.929 |
| 161 | 20250820 | 16.991 |
| 162 | 20250821 | 17.037 |
| 163 | 20250822 | 17.118 |
| 164 | 20250825 | 17.14 |
| 165 | 20250826 | 17.172 |
| 166 | 20250827 | 17.161 |
| 167 | 20250828 | 17.209 |
| 168 | 20250829 | 17.199 |
| 169 | 20250901 | 17.119 |
| 170 | 20250902 | 16.995 |
| 171 | 20250903 | 16.798 |
| 172 | 20250904 | 16.601 |
| 173 | 20250905 | 16.415 |
| 174 | 20250908 | 16.279 |
| 175 | 20250909 | 16.098 |
| 176 | 20250910 | 15.973 |
| 177 | 20250911 | 15.874 |
| 178 | 20250912 | 15.843 |
| 179 | 20250915 | 15.833 |
| 180 | 20250916 | 15.907 |
| 181 | 20250917 | 16.041 |
| 182 | 20250918 | 16.157 |
| 183 | 20250919 | 16.24 |
| 184 | 20250922 | 16.347 |
| 185 | 20250923 | 16.504 |
| 186 | 20250924 | 16.662 |
| 187 | 20250925 | 16.75 |
| 188 | 20250926 | 16.792 |
| 189 | 20250929 | 16.85 |
| 190 | 20250930 | 16.898 |
| 191 | 20251009 | 16.977 |
| 192 | 20251010 | 17.049 |
| 193 | 20251013 | 17.1 |
| 194 | 20251014 | 17.063 |
| 195 | 20251015 | 16.994 |
| 196 | 20251016 | 17.085 |
| 197 | 20251017 | 17.388 |
| 198 | 20251020 | 17.906 |
| 199 | 20251021 | 18.338 |
| 200 | 20251022 | 18.951 |
| 201 | 20251023 | 19.292 |
| 202 | 20251024 | 19.767 |
| 203 | 20251027 | 20.374 |
| 204 | 20251028 | 21.048 |
| 205 | 20251029 | 21.638 |
| 206 | 20251030 | 21.932 |
| 207 | 20251031 | 22.193 |
| 208 | 20251103 | 22.355 |
| 209 | 20251104 | 22.506 |
| 210 | 20251105 | 22.538 |
| 211 | 20251106 | 22.696 |
| 212 | 20251107 | 22.642 |
| 213 | 20251110 | 22.527 |
| 214 | 20251111 | 22.27 |
| 215 | 20251112 | 22.056 |
| 216 | 20251113 | 21.999 |
| 217 | 20251114 | 21.73 |
| 218 | 20251117 | 21.38 |
| 219 | 20251118 | 21.131 |
| 220 | 20251119 | 20.677 |
| 221 | 20251120 | 20.34 |
| 222 | 20251121 | 20.029 |
| 223 | 20251124 | 19.693 |
| 224 | 20251125 | 19.493 |
| 225 | 20251126 | 19.369 |
| 226 | 20251127 | 19.409 |
| 227 | 20251128 | 19.721 |
| 228 | 20251201 | 20.243 |
| 229 | 20251202 | 20.996 |
| 230 | 20251203 | 21.685 |
| 231 | 20251204 | 22.626 |
| 232 | 20251205 | 23.747 |
| 233 | 20251208 | 25.04 |
| 234 | 20251209 | 25.992 |
| 235 | 20251210 | 26.844 |
| 236 | 20251211 | 27.284 |
| 237 | 20251212 | 27.535 |
| 238 | 20251215 | 27.51 |
| 239 | 20251216 | 27.114 |
| 240 | 20251217 | 26.901 |
| 241 | 20251218 | 26.37 |
| 242 | 20251219 | 25.774 |
| 243 | 20251222 | 25.059 |
| 244 | 20251223 | 24.589 |
| 245 | 20251224 | 24.273 |
| 246 | 20251225 | 24.29 |
| 247 | 20251226 | 24.236 |
| 248 | 20251229 | 24.296 |
| 249 | 20251230 | 24.594 |
| 250 | 20251231 | 24.803 |
| 251 | 20260105 | 25.001 |
| 252 | 20260106 | 25.134 |
| 253 | 20260107 | 25.114 |
| 254 | 20260108 | 25.169 |
| 255 | 20260109 | 25.157 |
| 256 | 20260112 | 25.106 |
| 257 | 20260113 | 24.964 |
| 258 | 20260114 | 24.735 |
| 259 | 20260115 | 24.364 |
| 260 | 20260116 | 24.205 |
| 261 | 20260119 | 24.077 |
| 262 | 20260120 | 23.976 |
| 263 | 20260121 | 23.971 |
| 264 | 20260122 | 23.988 |
| 265 | 20260123 | 24.0 |
| 266 | 20260126 | 23.857 |
| 267 | 20260127 | 23.88 |
| 268 | 20260128 | 23.878 |
| 269 | 20260129 | 23.844 |
| 270 | 20260130 | 23.699 |
| 271 | 20260202 | 23.552 |
| 272 | 20260203 | 23.458 |
| 273 | 20260204 | 23.341 |
| 274 | 20260205 | 23.21 |
| 275 | 20260206 | 23.099 |
| 276 | 20260209 | 23.091 |
| 277 | 20260210 | 23.07 |
| 278 | 20260211 | 23.054 |
| 279 | 20260212 | 23.087 |
| 280 | 20260213 | 23.1 |
| 281 | 20260224 | 23.184 |
| 282 | 20260225 | 23.233 |
| 283 | 20260226 | 23.292 |
| 284 | 20260227 | 23.335 |
| 285 | 20260302 | 23.255 |
| 286 | 20260303 | 23.052 |
| 287 | 20260304 | 22.82 |
| 288 | 20260305 | 22.676 |
| 289 | 20260306 | 22.584 |
| 290 | 20260309 | 22.474 |
| 291 | 20260310 | 22.406 |
| 292 | 20260311 | 22.295 |
| 293 | 20260312 | 22.119 |
| 294 | 20260313 | 21.917 |
| 295 | 20260316 | 21.867 |
| 296 | 20260317 | 21.859 |
| 297 | 20260318 | 21.92 |
| 298 | 20260319 | 21.864 |
| 299 | 20260320 | 21.713 |
| 300 | 20260323 | 21.453 |
| 301 | 20260324 | 21.201 |
| 302 | 20260325 | 21.19 |
| 303 | 20260326 | 21.239 |
| 304 | 20260327 | 21.317 |
| 305 | 20260330 | 21.349 |
| 306 | 20260331 | 21.442 |
| 307 | 20260401 | 21.484 |
| 308 | 20260402 | 21.594 |
| 309 | 20260403 | 21.752 |
| 310 | 20260407 | 22.037 |
| 311 | 20260408 | 22.24 |
| 312 | 20260409 | 22.24 |
| 313 | 20260410 | 22.463 |
| 314 | 20260413 | 22.623 |
| 315 | 20260414 | 22.762 |
| 316 | 20260415 | 22.8 |
| 317 | 20260416 | 23.065 |
| 318 | 20260417 | 23.285 |
| 319 | 20260420 | 23.49 |
| 320 | 20260421 | 23.716 |
| 321 | 20260422 | 23.866 |
| 322 | 20260423 | 23.955 |
| 323 | 20260424 | 23.665 |
| 324 | 20260427 | 23.481 |
| 325 | 20260428 | 23.227 |
| 326 | 20260429 | 23.286 |
| 327 | 20260430 | 23.235 |
| 328 | 20260506 | 23.361 |
| 329 | 20260507 | 23.544 |
| 330 | 20260508 | 23.732 |
| 331 | 20260511 | 24.042 |
| 332 | 20260512 | 24.38 |
| 333 | 20260513 | 24.846 |
| 334 | 20260514 | 25.219 |
| 335 | 20260515 | 25.782 |
| 336 | 20260518 | 26.082 |
| 337 | 20260519 | 26.243 |
| 338 | 20260520 | 26.276 |
| 339 | 20260521 | 26.218 |
| 340 | 20260522 | 26.164 |
| 341 | 20260525 | 26.069 |
| 342 | 20260526 | 25.992 |
| 343 | 20260527 | 25.847 |
| 344 | 20260528 | 25.793 |
| 345 | 20260529 | 25.52 |
| 346 | 20260601 | 25.278 |
| 347 | 20260602 | 25.027 |
| 348 | 20260603 | 24.778 |
| 349 | 20260604 | 24.536 |
| 350 | 20260605 | 24.336 |
| 351 | 20260608 | 24.025 |
| 352 | 20260609 | 23.745 |
| 353 | 20260610 | 23.481 |
| 354 | 20260611 | 23.137 |
| 355 | 20260612 | 22.953 |
| 356 | 20260615 | 22.877 |
| 357 | 20260616 | 22.882 |
| 358 | 20260617 | 22.893 |
| 359 | 20260618 | 22.998 |
| 360 | 20260622 | 23.008 |
| 361 | 20260623 | 23.143 |
| 362 | 20260624 | 23.242 |
| 363 | 20260625 | 23.359 |
| 364 | 20260626 | 23.435 |
| 365 | 20260629 | 23.4 |
| 366 | 20260630 | 23.352 |
| 367 | 20260701 | 23.308 |
| 368 | 20260702 | 23.22 |
| 369 | 20260703 | 23.168 |
| 370 | 20260706 | 23.06 |
| 371 | 20260707 | 22.863 |
| 372 | 20260708 | 22.579 |
| 373 | 20260709 | 22.568 |
| 374 | 20260710 | 22.563 |
| 375 | 20260713 | 22.854 |
| 376 | 20260714 | 22.899 |
| 377 | 20260715 | 22.752 |
| 378 | 20260716 | 22.541 |
| 379 | 20260717 | 22.035 |
| 380 | 20260720 | 21.422 |
| 381 | 20260721 | 20.932 |
| 382 | 20260722 | 20.53 |
| 383 | 20260723 | 19.936 |
| 384 | 20260724 | 19.378 |
| 385 | 20260727 | 18.652 |
| 386 | 20260728 | 18.097 |
| 387 | 20260729 | 17.703 |
| 388 | 20260730 | 17.375 |
| 389 | 20260731 | 17.307 |
| 390 | 20260803 | 17.447 |
| 391 | 20260804 | 17.565 |

###### ma20

- 数量：381

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250107 | 16.0345 |
| 2 | 20250108 | 15.927 |
| 3 | 20250109 | 15.8195 |
| 4 | 20250110 | 15.6905 |
| 5 | 20250113 | 15.5675 |
| 6 | 20250114 | 15.499 |
| 7 | 20250115 | 15.471 |
| 8 | 20250116 | 15.4205 |
| 9 | 20250117 | 15.3705 |
| 10 | 20250120 | 15.315 |
| 11 | 20250121 | 15.303 |
| 12 | 20250122 | 15.2975 |
| 13 | 20250123 | 15.3025 |
| 14 | 20250124 | 15.283 |
| 15 | 20250127 | 15.2425 |
| 16 | 20250205 | 15.234 |
| 17 | 20250206 | 15.288 |
| 18 | 20250207 | 15.3615 |
| 19 | 20250210 | 15.495 |
| 20 | 20250211 | 15.6155 |
| 21 | 20250212 | 15.7255 |
| 22 | 20250213 | 15.8155 |
| 23 | 20250214 | 15.8905 |
| 24 | 20250217 | 15.9985 |
| 25 | 20250218 | 16.088 |
| 26 | 20250219 | 16.1675 |
| 27 | 20250220 | 16.26 |
| 28 | 20250221 | 16.364 |
| 29 | 20250224 | 16.453 |
| 30 | 20250225 | 16.526 |
| 31 | 20250226 | 16.599 |
| 32 | 20250227 | 16.6515 |
| 33 | 20250228 | 16.6765 |
| 34 | 20250303 | 16.6865 |
| 35 | 20250304 | 16.742 |
| 36 | 20250305 | 16.773 |
| 37 | 20250306 | 16.7895 |
| 38 | 20250307 | 16.8045 |
| 39 | 20250310 | 16.801 |
| 40 | 20250311 | 16.811 |
| 41 | 20250312 | 16.809 |
| 42 | 20250313 | 16.8095 |
| 43 | 20250314 | 16.824 |
| 44 | 20250317 | 16.8435 |
| 45 | 20250318 | 16.8955 |
| 46 | 20250319 | 16.916 |
| 47 | 20250320 | 16.929 |
| 48 | 20250321 | 16.8895 |
| 49 | 20250324 | 16.831 |
| 50 | 20250325 | 16.768 |
| 51 | 20250326 | 16.7055 |
| 52 | 20250327 | 16.646 |
| 53 | 20250328 | 16.6115 |
| 54 | 20250331 | 16.584 |
| 55 | 20250401 | 16.54 |
| 56 | 20250402 | 16.5035 |
| 57 | 20250403 | 16.4435 |
| 58 | 20250407 | 16.309 |
| 59 | 20250408 | 16.108 |
| 60 | 20250409 | 15.9315 |
| 61 | 20250410 | 15.763 |
| 62 | 20250411 | 15.684 |
| 63 | 20250414 | 15.594 |
| 64 | 20250415 | 15.472 |
| 65 | 20250416 | 15.327 |
| 66 | 20250417 | 15.2555 |
| 67 | 20250418 | 15.154 |
| 68 | 20250421 | 15.1005 |
| 69 | 20250422 | 15.09 |
| 70 | 20250423 | 15.0965 |
| 71 | 20250424 | 15.071 |
| 72 | 20250425 | 15.047 |
| 73 | 20250428 | 15.009 |
| 74 | 20250429 | 14.9855 |
| 75 | 20250430 | 14.968 |
| 76 | 20250506 | 14.9645 |
| 77 | 20250507 | 14.981 |
| 78 | 20250508 | 15.082 |
| 79 | 20250509 | 15.229 |
| 80 | 20250512 | 15.3695 |
| 81 | 20250513 | 15.4765 |
| 82 | 20250514 | 15.5075 |
| 83 | 20250515 | 15.529 |
| 84 | 20250516 | 15.568 |
| 85 | 20250519 | 15.6265 |
| 86 | 20250520 | 15.6415 |
| 87 | 20250521 | 15.6725 |
| 88 | 20250522 | 15.684 |
| 89 | 20250523 | 15.655 |
| 90 | 20250526 | 15.633 |
| 91 | 20250527 | 15.6085 |
| 92 | 20250528 | 15.58 |
| 93 | 20250529 | 15.5905 |
| 94 | 20250530 | 15.569 |
| 95 | 20250603 | 15.527 |
| 96 | 20250604 | 15.4685 |
| 97 | 20250605 | 15.4165 |
| 98 | 20250606 | 15.3645 |
| 99 | 20250609 | 15.3275 |
| 100 | 20250610 | 15.2615 |
| 101 | 20250611 | 15.218 |
| 102 | 20250612 | 15.1825 |
| 103 | 20250613 | 15.131 |
| 104 | 20250616 | 15.09 |
| 105 | 20250617 | 15.0435 |
| 106 | 20250618 | 14.9955 |
| 107 | 20250619 | 14.9545 |
| 108 | 20250620 | 14.936 |
| 109 | 20250623 | 14.9465 |
| 110 | 20250624 | 14.9565 |
| 111 | 20250625 | 14.993 |
| 112 | 20250626 | 15.03 |
| 113 | 20250627 | 15.093 |
| 114 | 20250630 | 15.2105 |
| 115 | 20250701 | 15.305 |
| 116 | 20250702 | 15.381 |
| 117 | 20250703 | 15.459 |
| 118 | 20250704 | 15.519 |
| 119 | 20250707 | 15.5725 |
| 120 | 20250708 | 15.6555 |
| 121 | 20250709 | 15.725 |
| 122 | 20250710 | 15.7905 |
| 123 | 20250711 | 15.874 |
| 124 | 20250714 | 15.9585 |
| 125 | 20250715 | 16.038 |
| 126 | 20250716 | 16.0915 |
| 127 | 20250717 | 16.147 |
| 128 | 20250718 | 16.189 |
| 129 | 20250721 | 16.242 |
| 130 | 20250722 | 16.269 |
| 131 | 20250723 | 16.2775 |
| 132 | 20250724 | 16.2975 |
| 133 | 20250725 | 16.293 |
| 134 | 20250728 | 16.264 |
| 135 | 20250729 | 16.2615 |
| 136 | 20250730 | 16.2635 |
| 137 | 20250731 | 16.241 |
| 138 | 20250801 | 16.237 |
| 139 | 20250804 | 16.249 |
| 140 | 20250805 | 16.2555 |
| 141 | 20250806 | 16.285 |
| 142 | 20250807 | 16.3195 |
| 143 | 20250808 | 16.353 |
| 144 | 20250811 | 16.395 |
| 145 | 20250812 | 16.4405 |
| 146 | 20250813 | 16.4805 |
| 147 | 20250814 | 16.4945 |
| 148 | 20250815 | 16.527 |
| 149 | 20250818 | 16.5645 |
| 150 | 20250819 | 16.6165 |
| 151 | 20250820 | 16.6905 |
| 152 | 20250821 | 16.7505 |
| 153 | 20250822 | 16.8055 |
| 154 | 20250825 | 16.845 |
| 155 | 20250826 | 16.8875 |
| 156 | 20250827 | 16.9155 |
| 157 | 20250828 | 16.964 |
| 158 | 20250829 | 16.9875 |
| 159 | 20250901 | 16.989 |
| 160 | 20250902 | 16.962 |
| 161 | 20250903 | 16.8945 |
| 162 | 20250904 | 16.819 |
| 163 | 20250905 | 16.7665 |
| 164 | 20250908 | 16.7095 |
| 165 | 20250909 | 16.635 |
| 166 | 20250910 | 16.567 |
| 167 | 20250911 | 16.5415 |
| 168 | 20250912 | 16.521 |
| 169 | 20250915 | 16.476 |
| 170 | 20250916 | 16.451 |
| 171 | 20250917 | 16.4195 |
| 172 | 20250918 | 16.379 |
| 173 | 20250919 | 16.3275 |
| 174 | 20250922 | 16.313 |
| 175 | 20250923 | 16.301 |
| 176 | 20250924 | 16.3175 |
| 177 | 20250925 | 16.312 |
| 178 | 20250926 | 16.3175 |
| 179 | 20250929 | 16.3415 |
| 180 | 20250930 | 16.4025 |
| 181 | 20251009 | 16.509 |
| 182 | 20251010 | 16.603 |
| 183 | 20251013 | 16.67 |
| 184 | 20251014 | 16.705 |
| 185 | 20251015 | 16.749 |
| 186 | 20251016 | 16.8735 |
| 187 | 20251017 | 17.069 |
| 188 | 20251020 | 17.349 |
| 189 | 20251021 | 17.594 |
| 190 | 20251022 | 17.9245 |
| 191 | 20251023 | 18.1345 |
| 192 | 20251024 | 18.408 |
| 193 | 20251027 | 18.737 |
| 194 | 20251028 | 19.0555 |
| 195 | 20251029 | 19.316 |
| 196 | 20251030 | 19.5085 |
| 197 | 20251031 | 19.7905 |
| 198 | 20251103 | 20.1305 |
| 199 | 20251104 | 20.422 |
| 200 | 20251105 | 20.7445 |
| 201 | 20251106 | 20.994 |
| 202 | 20251107 | 21.2045 |
| 203 | 20251110 | 21.4505 |
| 204 | 20251111 | 21.659 |
| 205 | 20251112 | 21.847 |
| 206 | 20251113 | 21.9655 |
| 207 | 20251114 | 21.9615 |
| 208 | 20251117 | 21.8675 |
| 209 | 20251118 | 21.8185 |
| 210 | 20251119 | 21.6075 |
| 211 | 20251120 | 21.518 |
| 212 | 20251121 | 21.3355 |
| 213 | 20251124 | 21.11 |
| 214 | 20251125 | 20.8815 |
| 215 | 20251126 | 20.7125 |
| 216 | 20251127 | 20.704 |
| 217 | 20251128 | 20.7255 |
| 218 | 20251201 | 20.8115 |
| 219 | 20251202 | 21.0635 |
| 220 | 20251203 | 21.181 |
| 221 | 20251204 | 21.483 |
| 222 | 20251205 | 21.888 |
| 223 | 20251208 | 22.3665 |
| 224 | 20251209 | 22.7425 |
| 225 | 20251210 | 23.1065 |
| 226 | 20251211 | 23.3465 |
| 227 | 20251212 | 23.628 |
| 228 | 20251215 | 23.8765 |
| 229 | 20251216 | 24.055 |
| 230 | 20251217 | 24.293 |
| 231 | 20251218 | 24.498 |
| 232 | 20251219 | 24.7605 |
| 233 | 20251222 | 25.0495 |
| 234 | 20251223 | 25.2905 |
| 235 | 20251224 | 25.5585 |
| 236 | 20251225 | 25.787 |
| 237 | 20251226 | 25.8855 |
| 238 | 20251229 | 25.903 |
| 239 | 20251230 | 25.854 |
| 240 | 20251231 | 25.852 |
| 241 | 20260105 | 25.6855 |
| 242 | 20260106 | 25.454 |
| 243 | 20260107 | 25.0865 |
| 244 | 20260108 | 24.879 |
| 245 | 20260109 | 24.715 |
| 246 | 20260112 | 24.698 |
| 247 | 20260113 | 24.6 |
| 248 | 20260114 | 24.5155 |
| 249 | 20260115 | 24.479 |
| 250 | 20260116 | 24.504 |
| 251 | 20260119 | 24.539 |
| 252 | 20260120 | 24.555 |
| 253 | 20260121 | 24.5425 |
| 254 | 20260122 | 24.5785 |
| 255 | 20260123 | 24.5785 |
| 256 | 20260126 | 24.4815 |
| 257 | 20260127 | 24.422 |
| 258 | 20260128 | 24.3065 |
| 259 | 20260129 | 24.104 |
| 260 | 20260130 | 23.952 |
| 261 | 20260202 | 23.8145 |
| 262 | 20260203 | 23.717 |
| 263 | 20260204 | 23.656 |
| 264 | 20260205 | 23.599 |
| 265 | 20260206 | 23.5495 |
| 266 | 20260209 | 23.474 |
| 267 | 20260210 | 23.475 |
| 268 | 20260211 | 23.466 |
| 269 | 20260212 | 23.4655 |
| 270 | 20260213 | 23.3995 |
| 271 | 20260224 | 23.368 |
| 272 | 20260225 | 23.3455 |
| 273 | 20260226 | 23.3165 |
| 274 | 20260227 | 23.2725 |
| 275 | 20260302 | 23.177 |
| 276 | 20260303 | 23.0715 |
| 277 | 20260304 | 22.945 |
| 278 | 20260305 | 22.865 |
| 279 | 20260306 | 22.8355 |
| 280 | 20260309 | 22.787 |
| 281 | 20260310 | 22.795 |
| 282 | 20260311 | 22.764 |
| 283 | 20260312 | 22.7055 |
| 284 | 20260313 | 22.626 |
| 285 | 20260316 | 22.561 |
| 286 | 20260317 | 22.4555 |
| 287 | 20260318 | 22.37 |
| 288 | 20260319 | 22.27 |
| 289 | 20260320 | 22.1485 |
| 290 | 20260323 | 21.9635 |
| 291 | 20260324 | 21.8035 |
| 292 | 20260325 | 21.7425 |
| 293 | 20260326 | 21.679 |
| 294 | 20260327 | 21.617 |
| 295 | 20260330 | 21.608 |
| 296 | 20260331 | 21.6505 |
| 297 | 20260401 | 21.702 |
| 298 | 20260402 | 21.729 |
| 299 | 20260403 | 21.7325 |
| 300 | 20260407 | 21.745 |
| 301 | 20260408 | 21.7205 |
| 302 | 20260409 | 21.715 |
| 303 | 20260410 | 21.851 |
| 304 | 20260413 | 21.97 |
| 305 | 20260414 | 22.0555 |
| 306 | 20260415 | 22.121 |
| 307 | 20260416 | 22.2745 |
| 308 | 20260417 | 22.4395 |
| 309 | 20260420 | 22.621 |
| 310 | 20260421 | 22.8765 |
| 311 | 20260422 | 23.053 |
| 312 | 20260423 | 23.0975 |
| 313 | 20260424 | 23.064 |
| 314 | 20260427 | 23.052 |
| 315 | 20260428 | 22.9945 |
| 316 | 20260429 | 23.043 |
| 317 | 20260430 | 23.15 |
| 318 | 20260506 | 23.323 |
| 319 | 20260507 | 23.517 |
| 320 | 20260508 | 23.724 |
| 321 | 20260511 | 23.954 |
| 322 | 20260512 | 24.1675 |
| 323 | 20260513 | 24.2555 |
| 324 | 20260514 | 24.35 |
| 325 | 20260515 | 24.5045 |
| 326 | 20260518 | 24.684 |
| 327 | 20260519 | 24.739 |
| 328 | 20260520 | 24.8185 |
| 329 | 20260521 | 24.881 |
| 330 | 20260522 | 24.948 |
| 331 | 20260525 | 25.0555 |
| 332 | 20260526 | 25.186 |
| 333 | 20260527 | 25.3465 |
| 334 | 20260528 | 25.506 |
| 335 | 20260529 | 25.651 |
| 336 | 20260601 | 25.68 |
| 337 | 20260602 | 25.635 |
| 338 | 20260603 | 25.527 |
| 339 | 20260604 | 25.377 |
| 340 | 20260605 | 25.25 |
| 341 | 20260608 | 25.047 |
| 342 | 20260609 | 24.8685 |
| 343 | 20260610 | 24.664 |
| 344 | 20260611 | 24.465 |
| 345 | 20260612 | 24.2365 |
| 346 | 20260615 | 24.0775 |
| 347 | 20260616 | 23.9545 |
| 348 | 20260617 | 23.8355 |
| 349 | 20260618 | 23.767 |
| 350 | 20260622 | 23.672 |
| 351 | 20260623 | 23.584 |
| 352 | 20260624 | 23.4935 |
| 353 | 20260625 | 23.42 |
| 354 | 20260626 | 23.286 |
| 355 | 20260629 | 23.1765 |
| 356 | 20260630 | 23.1145 |
| 357 | 20260701 | 23.095 |
| 358 | 20260702 | 23.0565 |
| 359 | 20260703 | 23.083 |
| 360 | 20260706 | 23.034 |
| 361 | 20260707 | 23.003 |
| 362 | 20260708 | 22.9105 |
| 363 | 20260709 | 22.9635 |
| 364 | 20260710 | 22.999 |
| 365 | 20260713 | 23.127 |
| 366 | 20260714 | 23.1255 |
| 367 | 20260715 | 23.03 |
| 368 | 20260716 | 22.8805 |
| 369 | 20260717 | 22.6015 |
| 370 | 20260720 | 22.241 |
| 371 | 20260721 | 21.8975 |
| 372 | 20260722 | 21.5545 |
| 373 | 20260723 | 21.252 |
| 374 | 20260724 | 20.9705 |
| 375 | 20260727 | 20.753 |
| 376 | 20260728 | 20.498 |
| 377 | 20260729 | 20.2275 |
| 378 | 20260730 | 19.958 |
| 379 | 20260731 | 19.671 |
| 380 | 20260803 | 19.4345 |
| 381 | 20260804 | 19.2485 |

###### ma60

- 数量：341

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250312 | 16.1897 |
| 2 | 20250313 | 16.184 |
| 3 | 20250314 | 16.178 |
| 4 | 20250317 | 16.1775 |
| 5 | 20250318 | 16.1837 |
| 6 | 20250319 | 16.1942 |
| 7 | 20250320 | 16.22 |
| 8 | 20250321 | 16.2247 |
| 9 | 20250324 | 16.2182 |
| 10 | 20250325 | 16.203 |
| 11 | 20250326 | 16.2025 |
| 12 | 20250327 | 16.1983 |
| 13 | 20250328 | 16.1968 |
| 14 | 20250331 | 16.1845 |
| 15 | 20250401 | 16.1748 |
| 16 | 20250402 | 16.1702 |
| 17 | 20250403 | 16.1737 |
| 18 | 20250407 | 16.1583 |
| 19 | 20250408 | 16.1347 |
| 20 | 20250409 | 16.1193 |
| 21 | 20250410 | 16.0992 |
| 22 | 20250411 | 16.103 |
| 23 | 20250414 | 16.1028 |
| 24 | 20250415 | 16.1047 |
| 25 | 20250416 | 16.1035 |
| 26 | 20250417 | 16.113 |
| 27 | 20250418 | 16.1143 |
| 28 | 20250421 | 16.118 |
| 29 | 20250422 | 16.1247 |
| 30 | 20250423 | 16.1302 |
| 31 | 20250424 | 16.1252 |
| 32 | 20250425 | 16.1148 |
| 33 | 20250428 | 16.099 |
| 34 | 20250429 | 16.0853 |
| 35 | 20250430 | 16.0833 |
| 36 | 20250506 | 16.0803 |
| 37 | 20250507 | 16.0713 |
| 38 | 20250508 | 16.0652 |
| 39 | 20250509 | 16.046 |
| 40 | 20250512 | 16.0373 |
| 41 | 20250513 | 16.0162 |
| 42 | 20250514 | 16.0003 |
| 43 | 20250515 | 15.9823 |
| 44 | 20250516 | 15.9612 |
| 45 | 20250519 | 15.9497 |
| 46 | 20250520 | 15.9377 |
| 47 | 20250521 | 15.9185 |
| 48 | 20250522 | 15.8913 |
| 49 | 20250523 | 15.8587 |
| 50 | 20250526 | 15.8325 |
| 51 | 20250527 | 15.795 |
| 52 | 20250528 | 15.7577 |
| 53 | 20250529 | 15.737 |
| 54 | 20250530 | 15.7128 |
| 55 | 20250603 | 15.6783 |
| 56 | 20250604 | 15.6455 |
| 57 | 20250605 | 15.6137 |
| 58 | 20250606 | 15.5852 |
| 59 | 20250609 | 15.5548 |
| 60 | 20250610 | 15.5208 |
| 61 | 20250611 | 15.4858 |
| 62 | 20250612 | 15.458 |
| 63 | 20250613 | 15.418 |
| 64 | 20250616 | 15.3767 |
| 65 | 20250617 | 15.3323 |
| 66 | 20250618 | 15.2975 |
| 67 | 20250619 | 15.2603 |
| 68 | 20250620 | 15.2402 |
| 69 | 20250623 | 15.2305 |
| 70 | 20250624 | 15.2287 |
| 71 | 20250625 | 15.2242 |
| 72 | 20250626 | 15.219 |
| 73 | 20250627 | 15.2308 |
| 74 | 20250630 | 15.255 |
| 75 | 20250701 | 15.2667 |
| 76 | 20250702 | 15.2713 |
| 77 | 20250703 | 15.2855 |
| 78 | 20250704 | 15.3218 |
| 79 | 20250707 | 15.3763 |
| 80 | 20250708 | 15.4288 |
| 81 | 20250709 | 15.4732 |
| 82 | 20250710 | 15.4935 |
| 83 | 20250711 | 15.5113 |
| 84 | 20250714 | 15.5388 |
| 85 | 20250715 | 15.5693 |
| 86 | 20250716 | 15.5762 |
| 87 | 20250717 | 15.5913 |
| 88 | 20250718 | 15.603 |
| 89 | 20250721 | 15.6145 |
| 90 | 20250722 | 15.6195 |
| 91 | 20250723 | 15.6263 |
| 92 | 20250724 | 15.6358 |
| 93 | 20250725 | 15.6588 |
| 94 | 20250728 | 15.6812 |
| 95 | 20250729 | 15.6978 |
| 96 | 20250730 | 15.7043 |
| 97 | 20250731 | 15.7055 |
| 98 | 20250801 | 15.7068 |
| 99 | 20250804 | 15.7163 |
| 100 | 20250805 | 15.7242 |
| 101 | 20250806 | 15.7427 |
| 102 | 20250807 | 15.7642 |
| 103 | 20250808 | 15.786 |
| 104 | 20250811 | 15.8145 |
| 105 | 20250812 | 15.8407 |
| 106 | 20250813 | 15.8558 |
| 107 | 20250814 | 15.8653 |
| 108 | 20250815 | 15.884 |
| 109 | 20250818 | 15.9177 |
| 110 | 20250819 | 15.9473 |
| 111 | 20250820 | 15.987 |
| 112 | 20250821 | 16.026 |
| 113 | 20250822 | 16.0638 |
| 114 | 20250825 | 16.1065 |
| 115 | 20250826 | 16.1513 |
| 116 | 20250827 | 16.1867 |
| 117 | 20250828 | 16.2213 |
| 118 | 20250829 | 16.2478 |
| 119 | 20250901 | 16.2702 |
| 120 | 20250902 | 16.291 |
| 121 | 20250903 | 16.3015 |
| 122 | 20250904 | 16.3097 |
| 123 | 20250905 | 16.3312 |
| 124 | 20250908 | 16.3543 |
| 125 | 20250909 | 16.3712 |
| 126 | 20250910 | 16.3797 |
| 127 | 20250911 | 16.3943 |
| 128 | 20250912 | 16.4123 |
| 129 | 20250915 | 16.4275 |
| 130 | 20250916 | 16.4455 |
| 131 | 20250917 | 16.4625 |
| 132 | 20250918 | 16.4757 |
| 133 | 20250919 | 16.4753 |
| 134 | 20250922 | 16.474 |
| 135 | 20250923 | 16.4833 |
| 136 | 20250924 | 16.4988 |
| 137 | 20250925 | 16.5057 |
| 138 | 20250926 | 16.514 |
| 139 | 20250929 | 16.5265 |
| 140 | 20250930 | 16.54 |
| 141 | 20251009 | 16.5628 |
| 142 | 20251010 | 16.5805 |
| 143 | 20251013 | 16.5965 |
| 144 | 20251014 | 16.6032 |
| 145 | 20251015 | 16.6082 |
| 146 | 20251016 | 16.6403 |
| 147 | 20251017 | 16.7017 |
| 148 | 20251020 | 16.799 |
| 149 | 20251021 | 16.8782 |
| 150 | 20251022 | 16.9973 |
| 151 | 20251023 | 17.0815 |
| 152 | 20251024 | 17.1792 |
| 153 | 20251027 | 17.29 |
| 154 | 20251028 | 17.4045 |
| 155 | 20251029 | 17.5015 |
| 156 | 20251030 | 17.5805 |
| 157 | 20251031 | 17.6888 |
| 158 | 20251103 | 17.8118 |
| 159 | 20251104 | 17.9175 |
| 160 | 20251105 | 18.0363 |
| 161 | 20251106 | 18.1325 |
| 162 | 20251107 | 18.2088 |
| 163 | 20251110 | 18.2957 |
| 164 | 20251111 | 18.3578 |
| 165 | 20251112 | 18.4103 |
| 166 | 20251113 | 18.4687 |
| 167 | 20251114 | 18.524 |
| 168 | 20251117 | 18.5792 |
| 169 | 20251118 | 18.6295 |
| 170 | 20251119 | 18.661 |
| 171 | 20251120 | 18.6907 |
| 172 | 20251121 | 18.7075 |
| 173 | 20251124 | 18.7248 |
| 174 | 20251125 | 18.75 |
| 175 | 20251126 | 18.7765 |
| 176 | 20251127 | 18.8433 |
| 177 | 20251128 | 18.9427 |
| 178 | 20251201 | 19.0865 |
| 179 | 20251202 | 19.2757 |
| 180 | 20251203 | 19.4427 |
| 181 | 20251204 | 19.662 |
| 182 | 20251205 | 19.8985 |
| 183 | 20251208 | 20.1623 |
| 184 | 20251209 | 20.3688 |
| 185 | 20251210 | 20.5675 |
| 186 | 20251211 | 20.7285 |
| 187 | 20251212 | 20.8862 |
| 188 | 20251215 | 21.031 |
| 189 | 20251216 | 21.1558 |
| 190 | 20251217 | 21.275 |
| 191 | 20251218 | 21.3835 |
| 192 | 20251219 | 21.5013 |
| 193 | 20251222 | 21.6322 |
| 194 | 20251223 | 21.7425 |
| 195 | 20251224 | 21.8623 |
| 196 | 20251225 | 21.9998 |
| 197 | 20251226 | 22.1338 |
| 198 | 20251229 | 22.2817 |
| 199 | 20251230 | 22.4465 |
| 200 | 20251231 | 22.5925 |
| 201 | 20260105 | 22.7208 |
| 202 | 20260106 | 22.8488 |
| 203 | 20260107 | 22.9678 |
| 204 | 20260108 | 23.0935 |
| 205 | 20260109 | 23.2228 |
| 206 | 20260112 | 23.3367 |
| 207 | 20260113 | 23.3965 |
| 208 | 20260114 | 23.4198 |
| 209 | 20260115 | 23.4508 |
| 210 | 20260116 | 23.4682 |
| 211 | 20260119 | 23.5183 |
| 212 | 20260120 | 23.5503 |
| 213 | 20260121 | 23.5673 |
| 214 | 20260122 | 23.5835 |
| 215 | 20260123 | 23.6165 |
| 216 | 20260126 | 23.6575 |
| 217 | 20260127 | 23.6777 |
| 218 | 20260128 | 23.6737 |
| 219 | 20260129 | 23.6738 |
| 220 | 20260130 | 23.6617 |
| 221 | 20260202 | 23.661 |
| 222 | 20260203 | 23.6863 |
| 223 | 20260204 | 23.703 |
| 224 | 20260205 | 23.7402 |
| 225 | 20260206 | 23.7903 |
| 226 | 20260209 | 23.8395 |
| 227 | 20260210 | 23.901 |
| 228 | 20260211 | 23.9527 |
| 229 | 20260212 | 23.9998 |
| 230 | 20260213 | 24.0655 |
| 231 | 20260224 | 24.135 |
| 232 | 20260225 | 24.2203 |
| 233 | 20260226 | 24.3028 |
| 234 | 20260227 | 24.3805 |
| 235 | 20260302 | 24.438 |
| 236 | 20260303 | 24.4467 |
| 237 | 20260304 | 24.4175 |
| 238 | 20260305 | 24.3582 |
| 239 | 20260306 | 24.2645 |
| 240 | 20260309 | 24.197 |
| 241 | 20260310 | 24.0983 |
| 242 | 20260311 | 23.9783 |
| 243 | 20260312 | 23.816 |
| 244 | 20260313 | 23.7013 |
| 245 | 20260316 | 23.6085 |
| 246 | 20260317 | 23.5425 |
| 247 | 20260318 | 23.4817 |
| 248 | 20260319 | 23.4172 |
| 249 | 20260320 | 23.3643 |
| 250 | 20260323 | 23.289 |
| 251 | 20260324 | 23.2368 |
| 252 | 20260325 | 23.2143 |
| 253 | 20260326 | 23.1793 |
| 254 | 20260327 | 23.156 |
| 255 | 20260330 | 23.1212 |
| 256 | 20260331 | 23.0678 |
| 257 | 20260401 | 23.023 |
| 258 | 20260402 | 22.9668 |
| 259 | 20260403 | 22.8907 |
| 260 | 20260407 | 22.828 |
| 261 | 20260408 | 22.7767 |
| 262 | 20260409 | 22.732 |
| 263 | 20260410 | 22.7375 |
| 264 | 20260413 | 22.7317 |
| 265 | 20260414 | 22.722 |
| 266 | 20260415 | 22.6835 |
| 267 | 20260416 | 22.7065 |
| 268 | 20260417 | 22.7252 |
| 269 | 20260420 | 22.745 |
| 270 | 20260421 | 22.7465 |
| 271 | 20260422 | 22.7415 |
| 272 | 20260423 | 22.7285 |
| 273 | 20260424 | 22.6865 |
| 274 | 20260427 | 22.6472 |
| 275 | 20260428 | 22.5932 |
| 276 | 20260429 | 22.5883 |
| 277 | 20260430 | 22.599 |
| 278 | 20260506 | 22.639 |
| 279 | 20260507 | 22.695 |
| 280 | 20260508 | 22.752 |
| 281 | 20260511 | 22.8232 |
| 282 | 20260512 | 22.8822 |
| 283 | 20260513 | 22.9373 |
| 284 | 20260514 | 22.982 |
| 285 | 20260515 | 23.0403 |
| 286 | 20260518 | 23.0868 |
| 287 | 20260519 | 23.1278 |
| 288 | 20260520 | 23.176 |
| 289 | 20260521 | 23.2168 |
| 290 | 20260522 | 23.2627 |
| 291 | 20260525 | 23.304 |
| 292 | 20260526 | 23.342 |
| 293 | 20260527 | 23.3632 |
| 294 | 20260528 | 23.3917 |
| 295 | 20260529 | 23.4178 |
| 296 | 20260601 | 23.4578 |
| 297 | 20260602 | 23.4957 |
| 298 | 20260603 | 23.5263 |
| 299 | 20260604 | 23.5422 |
| 300 | 20260605 | 23.573 |
| 301 | 20260608 | 23.5738 |
| 302 | 20260609 | 23.5837 |
| 303 | 20260610 | 23.5902 |
| 304 | 20260611 | 23.595 |
| 305 | 20260612 | 23.5988 |
| 306 | 20260615 | 23.6275 |
| 307 | 20260616 | 23.656 |
| 308 | 20260617 | 23.6978 |
| 309 | 20260618 | 23.7563 |
| 310 | 20260622 | 23.8322 |
| 311 | 20260623 | 23.8975 |
| 312 | 20260624 | 23.9257 |
| 313 | 20260625 | 23.9435 |
| 314 | 20260626 | 23.948 |
| 315 | 20260629 | 23.9407 |
| 316 | 20260630 | 23.9458 |
| 317 | 20260701 | 23.96 |
| 318 | 20260702 | 23.9688 |
| 319 | 20260703 | 23.9923 |
| 320 | 20260706 | 24.0027 |
| 321 | 20260707 | 24.0013 |
| 322 | 20260708 | 23.9822 |
| 323 | 20260709 | 23.961 |
| 324 | 20260710 | 23.938 |
| 325 | 20260713 | 23.956 |
| 326 | 20260714 | 23.9623 |
| 327 | 20260715 | 23.9078 |
| 328 | 20260716 | 23.8448 |
| 329 | 20260717 | 23.7498 |
| 330 | 20260720 | 23.6203 |
| 331 | 20260721 | 23.5123 |
| 332 | 20260722 | 23.4113 |
| 333 | 20260723 | 23.3395 |
| 334 | 20260724 | 23.2542 |
| 335 | 20260727 | 23.1935 |
| 336 | 20260728 | 23.0975 |
| 337 | 20260729 | 22.9858 |
| 338 | 20260730 | 22.8472 |
| 339 | 20260731 | 22.7103 |
| 340 | 20260803 | 22.5728 |
| 341 | 20260804 | 22.4328 |

###### ma120

- 数量：281

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20250611 | 15.8377 |
| 2 | 20250612 | 15.821 |
| 3 | 20250613 | 15.798 |
| 4 | 20250616 | 15.7771 |
| 5 | 20250617 | 15.758 |
| 6 | 20250618 | 15.7458 |
| 7 | 20250619 | 15.7402 |
| 8 | 20250620 | 15.7324 |
| 9 | 20250623 | 15.7243 |
| 10 | 20250624 | 15.7158 |
| 11 | 20250625 | 15.7133 |
| 12 | 20250626 | 15.7087 |
| 13 | 20250627 | 15.7138 |
| 14 | 20250630 | 15.7197 |
| 15 | 20250701 | 15.7208 |
| 16 | 20250702 | 15.7208 |
| 17 | 20250703 | 15.7296 |
| 18 | 20250704 | 15.7401 |
| 19 | 20250707 | 15.7555 |
| 20 | 20250708 | 15.7741 |
| 21 | 20250709 | 15.7862 |
| 22 | 20250710 | 15.7982 |
| 23 | 20250711 | 15.8071 |
| 24 | 20250714 | 15.8217 |
| 25 | 20250715 | 15.8364 |
| 26 | 20250716 | 15.8446 |
| 27 | 20250717 | 15.8528 |
| 28 | 20250718 | 15.8605 |
| 29 | 20250721 | 15.8696 |
| 30 | 20250722 | 15.8748 |
| 31 | 20250723 | 15.8758 |
| 32 | 20250724 | 15.8753 |
| 33 | 20250725 | 15.8789 |
| 34 | 20250728 | 15.8833 |
| 35 | 20250729 | 15.8906 |
| 36 | 20250730 | 15.8923 |
| 37 | 20250731 | 15.8884 |
| 38 | 20250801 | 15.886 |
| 39 | 20250804 | 15.8812 |
| 40 | 20250805 | 15.8808 |
| 41 | 20250806 | 15.8794 |
| 42 | 20250807 | 15.8822 |
| 43 | 20250808 | 15.8842 |
| 44 | 20250811 | 15.8878 |
| 45 | 20250812 | 15.8952 |
| 46 | 20250813 | 15.8968 |
| 47 | 20250814 | 15.8919 |
| 48 | 20250815 | 15.8877 |
| 49 | 20250818 | 15.8882 |
| 50 | 20250819 | 15.8899 |
| 51 | 20250820 | 15.891 |
| 52 | 20250821 | 15.8918 |
| 53 | 20250822 | 15.9004 |
| 54 | 20250825 | 15.9097 |
| 55 | 20250826 | 15.9148 |
| 56 | 20250827 | 15.9161 |
| 57 | 20250828 | 15.9175 |
| 58 | 20250829 | 15.9165 |
| 59 | 20250901 | 15.9125 |
| 60 | 20250902 | 15.9059 |
| 61 | 20250903 | 15.8937 |
| 62 | 20250904 | 15.8838 |
| 63 | 20250905 | 15.8746 |
| 64 | 20250908 | 15.8655 |
| 65 | 20250909 | 15.8518 |
| 66 | 20250910 | 15.8386 |
| 67 | 20250911 | 15.8273 |
| 68 | 20250912 | 15.8262 |
| 69 | 20250915 | 15.829 |
| 70 | 20250916 | 15.8371 |
| 71 | 20250917 | 15.8433 |
| 72 | 20250918 | 15.8473 |
| 73 | 20250919 | 15.8531 |
| 74 | 20250922 | 15.8645 |
| 75 | 20250923 | 15.875 |
| 76 | 20250924 | 15.8851 |
| 77 | 20250925 | 15.8956 |
| 78 | 20250926 | 15.9179 |
| 79 | 20250929 | 15.9514 |
| 80 | 20250930 | 15.9844 |
| 81 | 20251009 | 16.018 |
| 82 | 20251010 | 16.037 |
| 83 | 20251013 | 16.0539 |
| 84 | 20251014 | 16.071 |
| 85 | 20251015 | 16.0887 |
| 86 | 20251016 | 16.1083 |
| 87 | 20251017 | 16.1465 |
| 88 | 20251020 | 16.201 |
| 89 | 20251021 | 16.2463 |
| 90 | 20251022 | 16.3084 |
| 91 | 20251023 | 16.3539 |
| 92 | 20251024 | 16.4075 |
| 93 | 20251027 | 16.4744 |
| 94 | 20251028 | 16.5428 |
| 95 | 20251029 | 16.5997 |
| 96 | 20251030 | 16.6424 |
| 97 | 20251031 | 16.6972 |
| 98 | 20251103 | 16.7593 |
| 99 | 20251104 | 16.8169 |
| 100 | 20251105 | 16.8803 |
| 101 | 20251106 | 16.9376 |
| 102 | 20251107 | 16.9865 |
| 103 | 20251110 | 17.0408 |
| 104 | 20251111 | 17.0862 |
| 105 | 20251112 | 17.1255 |
| 106 | 20251113 | 17.1623 |
| 107 | 20251114 | 17.1947 |
| 108 | 20251117 | 17.2316 |
| 109 | 20251118 | 17.2736 |
| 110 | 20251119 | 17.3042 |
| 111 | 20251120 | 17.3388 |
| 112 | 20251121 | 17.3667 |
| 113 | 20251124 | 17.3943 |
| 114 | 20251125 | 17.4282 |
| 115 | 20251126 | 17.4639 |
| 116 | 20251127 | 17.515 |
| 117 | 20251128 | 17.582 |
| 118 | 20251201 | 17.6672 |
| 119 | 20251202 | 17.7729 |
| 120 | 20251203 | 17.8668 |
| 121 | 20251204 | 17.9817 |
| 122 | 20251205 | 18.1041 |
| 123 | 20251208 | 18.2467 |
| 124 | 20251209 | 18.3616 |
| 125 | 20251210 | 18.4693 |
| 126 | 20251211 | 18.5541 |
| 127 | 20251212 | 18.6402 |
| 128 | 20251215 | 18.7217 |
| 129 | 20251216 | 18.7917 |
| 130 | 20251217 | 18.8603 |
| 131 | 20251218 | 18.923 |
| 132 | 20251219 | 18.9885 |
| 133 | 20251222 | 19.0537 |
| 134 | 20251223 | 19.1082 |
| 135 | 20251224 | 19.1728 |
| 136 | 20251225 | 19.2493 |
| 137 | 20251226 | 19.3198 |
| 138 | 20251229 | 19.3978 |
| 139 | 20251230 | 19.4865 |
| 140 | 20251231 | 19.5663 |
| 141 | 20260105 | 19.6418 |
| 142 | 20260106 | 19.7147 |
| 143 | 20260107 | 19.7822 |
| 144 | 20260108 | 19.8483 |
| 145 | 20260109 | 19.9155 |
| 146 | 20260112 | 19.9885 |
| 147 | 20260113 | 20.0491 |
| 148 | 20260114 | 20.1094 |
| 149 | 20260115 | 20.1645 |
| 150 | 20260116 | 20.2327 |
| 151 | 20260119 | 20.2999 |
| 152 | 20260120 | 20.3648 |
| 153 | 20260121 | 20.4287 |
| 154 | 20260122 | 20.494 |
| 155 | 20260123 | 20.559 |
| 156 | 20260126 | 20.619 |
| 157 | 20260127 | 20.6832 |
| 158 | 20260128 | 20.7428 |
| 159 | 20260129 | 20.7957 |
| 160 | 20260130 | 20.849 |
| 161 | 20260202 | 20.8968 |
| 162 | 20260203 | 20.9476 |
| 163 | 20260204 | 20.9993 |
| 164 | 20260205 | 21.049 |
| 165 | 20260206 | 21.1003 |
| 166 | 20260209 | 21.1541 |
| 167 | 20260210 | 21.2125 |
| 168 | 20260211 | 21.2659 |
| 169 | 20260212 | 21.3147 |
| 170 | 20260213 | 21.3633 |
| 171 | 20260224 | 21.4128 |
| 172 | 20260225 | 21.4639 |
| 173 | 20260226 | 21.5138 |
| 174 | 20260227 | 21.5652 |
| 175 | 20260302 | 21.6073 |
| 176 | 20260303 | 21.645 |
| 177 | 20260304 | 21.6801 |
| 178 | 20260305 | 21.7223 |
| 179 | 20260306 | 21.7701 |
| 180 | 20260309 | 21.8198 |
| 181 | 20260310 | 21.8802 |
| 182 | 20260311 | 21.9384 |
| 183 | 20260312 | 21.9892 |
| 184 | 20260313 | 22.0351 |
| 185 | 20260316 | 22.088 |
| 186 | 20260317 | 22.1355 |
| 187 | 20260318 | 22.1839 |
| 188 | 20260319 | 22.2241 |
| 189 | 20260320 | 22.2601 |
| 190 | 20260323 | 22.282 |
| 191 | 20260324 | 22.3102 |
| 192 | 20260325 | 22.3578 |
| 193 | 20260326 | 22.4057 |
| 194 | 20260327 | 22.4492 |
| 195 | 20260330 | 22.4917 |
| 196 | 20260331 | 22.5338 |
| 197 | 20260401 | 22.5784 |
| 198 | 20260402 | 22.6242 |
| 199 | 20260403 | 22.6686 |
| 200 | 20260407 | 22.7102 |
| 201 | 20260408 | 22.7487 |
| 202 | 20260409 | 22.7904 |
| 203 | 20260410 | 22.8527 |
| 204 | 20260413 | 22.9126 |
| 205 | 20260414 | 22.9724 |
| 206 | 20260415 | 23.0101 |
| 207 | 20260416 | 23.0515 |
| 208 | 20260417 | 23.0725 |
| 209 | 20260420 | 23.0979 |
| 210 | 20260421 | 23.1073 |
| 211 | 20260422 | 23.1299 |
| 212 | 20260423 | 23.1394 |
| 213 | 20260424 | 23.1269 |
| 214 | 20260427 | 23.1153 |
| 215 | 20260428 | 23.1048 |
| 216 | 20260429 | 23.1229 |
| 217 | 20260430 | 23.1383 |
| 218 | 20260506 | 23.1563 |
| 219 | 20260507 | 23.1844 |
| 220 | 20260508 | 23.2068 |
| 221 | 20260511 | 23.2421 |
| 222 | 20260512 | 23.2843 |
| 223 | 20260513 | 23.3202 |
| 224 | 20260514 | 23.3611 |
| 225 | 20260515 | 23.4153 |
| 226 | 20260518 | 23.4632 |
| 227 | 20260519 | 23.5144 |
| 228 | 20260520 | 23.5643 |
| 229 | 20260521 | 23.6083 |
| 230 | 20260522 | 23.6641 |
| 231 | 20260525 | 23.7195 |
| 232 | 20260526 | 23.7812 |
| 233 | 20260527 | 23.833 |
| 234 | 20260528 | 23.8861 |
| 235 | 20260529 | 23.9279 |
| 236 | 20260601 | 23.9522 |
| 237 | 20260602 | 23.9566 |
| 238 | 20260603 | 23.9423 |
| 239 | 20260604 | 23.9033 |
| 240 | 20260605 | 23.885 |
| 241 | 20260608 | 23.8361 |
| 242 | 20260609 | 23.781 |
| 243 | 20260610 | 23.7031 |
| 244 | 20260611 | 23.6482 |
| 245 | 20260612 | 23.6037 |
| 246 | 20260615 | 23.585 |
| 247 | 20260616 | 23.5688 |
| 248 | 20260617 | 23.5575 |
| 249 | 20260618 | 23.5603 |
| 250 | 20260622 | 23.5606 |
| 251 | 20260623 | 23.5672 |
| 252 | 20260624 | 23.57 |
| 253 | 20260625 | 23.5614 |
| 254 | 20260626 | 23.552 |
| 255 | 20260629 | 23.5309 |
| 256 | 20260630 | 23.5068 |
| 257 | 20260701 | 23.4915 |
| 258 | 20260702 | 23.4678 |
| 259 | 20260703 | 23.4415 |
| 260 | 20260706 | 23.4153 |
| 261 | 20260707 | 23.389 |
| 262 | 20260708 | 23.3571 |
| 263 | 20260709 | 23.3492 |
| 264 | 20260710 | 23.3348 |
| 265 | 20260713 | 23.339 |
| 266 | 20260714 | 23.3229 |
| 267 | 20260715 | 23.3072 |
| 268 | 20260716 | 23.285 |
| 269 | 20260717 | 23.2474 |
| 270 | 20260720 | 23.1834 |
| 271 | 20260721 | 23.1269 |
| 272 | 20260722 | 23.0699 |
| 273 | 20260723 | 23.013 |
| 274 | 20260724 | 22.9507 |
| 275 | 20260727 | 22.8933 |
| 276 | 20260728 | 22.8429 |
| 277 | 20260729 | 22.7924 |
| 278 | 20260730 | 22.7431 |
| 279 | 20260731 | 22.7027 |
| 280 | 20260803 | 22.6624 |
| 281 | 20260804 | 22.628 |

###### ma250

- 数量：151

| # | `date` | `value` |
| --- | --- | --- |
| 1 | 20251218 | 17.2882 |
| 2 | 20251219 | 17.315 |
| 3 | 20251222 | 17.3438 |
| 4 | 20251223 | 17.3701 |
| 5 | 20251224 | 17.4 |
| 6 | 20251225 | 17.4356 |
| 7 | 20251226 | 17.472 |
| 8 | 20251229 | 17.5098 |
| 9 | 20251230 | 17.5514 |
| 10 | 20251231 | 17.5886 |
| 11 | 20260105 | 17.6255 |
| 12 | 20260106 | 17.66 |
| 13 | 20260107 | 17.693 |
| 14 | 20260108 | 17.7242 |
| 15 | 20260109 | 17.7552 |
| 16 | 20260112 | 17.7899 |
| 17 | 20260113 | 17.8222 |
| 18 | 20260114 | 17.8556 |
| 19 | 20260115 | 17.8907 |
| 20 | 20260116 | 17.9316 |
| 21 | 20260119 | 17.9685 |
| 22 | 20260120 | 18.0052 |
| 23 | 20260121 | 18.0417 |
| 24 | 20260122 | 18.0812 |
| 25 | 20260123 | 18.1209 |
| 26 | 20260126 | 18.1542 |
| 27 | 20260127 | 18.1881 |
| 28 | 20260128 | 18.2207 |
| 29 | 20260129 | 18.2501 |
| 30 | 20260130 | 18.2796 |
| 31 | 20260202 | 18.3064 |
| 32 | 20260203 | 18.3336 |
| 33 | 20260204 | 18.3613 |
| 34 | 20260205 | 18.3895 |
| 35 | 20260206 | 18.4198 |
| 36 | 20260209 | 18.4491 |
| 37 | 20260210 | 18.4772 |
| 38 | 20260211 | 18.504 |
| 39 | 20260212 | 18.5284 |
| 40 | 20260213 | 18.5543 |
| 41 | 20260224 | 18.5799 |
| 42 | 20260225 | 18.6076 |
| 43 | 20260226 | 18.6358 |
| 44 | 20260227 | 18.6631 |
| 45 | 20260302 | 18.688 |
| 46 | 20260303 | 18.7065 |
| 47 | 20260304 | 18.7229 |
| 48 | 20260305 | 18.7408 |
| 49 | 20260306 | 18.7607 |
| 50 | 20260309 | 18.7805 |
| 51 | 20260310 | 18.8021 |
| 52 | 20260311 | 18.8226 |
| 53 | 20260312 | 18.8436 |
| 54 | 20260313 | 18.8646 |
| 55 | 20260316 | 18.8853 |
| 56 | 20260317 | 18.9037 |
| 57 | 20260318 | 18.9236 |
| 58 | 20260319 | 18.9412 |
| 59 | 20260320 | 18.9562 |
| 60 | 20260323 | 18.9665 |
| 61 | 20260324 | 18.9795 |
| 62 | 20260325 | 19.0023 |
| 63 | 20260326 | 19.0242 |
| 64 | 20260327 | 19.045 |
| 65 | 20260330 | 19.065 |
| 66 | 20260331 | 19.0852 |
| 67 | 20260401 | 19.1048 |
| 68 | 20260402 | 19.1279 |
| 69 | 20260403 | 19.1528 |
| 70 | 20260407 | 19.1786 |
| 71 | 20260408 | 19.2033 |
| 72 | 20260409 | 19.2281 |
| 73 | 20260410 | 19.2628 |
| 74 | 20260413 | 19.2955 |
| 75 | 20260414 | 19.3265 |
| 76 | 20260415 | 19.3531 |
| 77 | 20260416 | 19.3901 |
| 78 | 20260417 | 19.4316 |
| 79 | 20260420 | 19.4772 |
| 80 | 20260421 | 19.5221 |
| 81 | 20260422 | 19.5627 |
| 82 | 20260423 | 19.5954 |
| 83 | 20260424 | 19.6218 |
| 84 | 20260427 | 19.6514 |
| 85 | 20260428 | 19.6784 |
| 86 | 20260429 | 19.7082 |
| 87 | 20260430 | 19.7444 |
| 88 | 20260506 | 19.7857 |
| 89 | 20260507 | 19.827 |
| 90 | 20260508 | 19.8688 |
| 91 | 20260511 | 19.9139 |
| 92 | 20260512 | 19.9577 |
| 93 | 20260513 | 20.0025 |
| 94 | 20260514 | 20.0447 |
| 95 | 20260515 | 20.0894 |
| 96 | 20260518 | 20.1306 |
| 97 | 20260519 | 20.1708 |
| 98 | 20260520 | 20.2106 |
| 99 | 20260521 | 20.2494 |
| 100 | 20260522 | 20.2884 |
| 101 | 20260525 | 20.329 |
| 102 | 20260526 | 20.3696 |
| 103 | 20260527 | 20.4072 |
| 104 | 20260528 | 20.4464 |
| 105 | 20260529 | 20.4804 |
| 106 | 20260601 | 20.5113 |
| 107 | 20260602 | 20.5414 |
| 108 | 20260603 | 20.5732 |
| 109 | 20260604 | 20.6048 |
| 110 | 20260605 | 20.6382 |
| 111 | 20260608 | 20.669 |
| 112 | 20260609 | 20.7008 |
| 113 | 20260610 | 20.7284 |
| 114 | 20260611 | 20.7564 |
| 115 | 20260612 | 20.7862 |
| 116 | 20260615 | 20.8194 |
| 117 | 20260616 | 20.8538 |
| 118 | 20260617 | 20.8882 |
| 119 | 20260618 | 20.9245 |
| 120 | 20260622 | 20.9612 |
| 121 | 20260623 | 20.9983 |
| 122 | 20260624 | 21.0345 |
| 123 | 20260625 | 21.0703 |
| 124 | 20260626 | 21.1021 |
| 125 | 20260629 | 21.131 |
| 126 | 20260630 | 21.1608 |
| 127 | 20260701 | 21.1927 |
| 128 | 20260702 | 21.2228 |
| 129 | 20260703 | 21.2557 |
| 130 | 20260706 | 21.2844 |
| 131 | 20260707 | 21.3098 |
| 132 | 20260708 | 21.3312 |
| 133 | 20260709 | 21.358 |
| 134 | 20260710 | 21.3794 |
| 135 | 20260713 | 21.412 |
| 136 | 20260714 | 21.4389 |
| 137 | 20260715 | 21.4595 |
| 138 | 20260716 | 21.4772 |
| 139 | 20260717 | 21.4868 |
| 140 | 20260720 | 21.488 |
| 141 | 20260721 | 21.4921 |
| 142 | 20260722 | 21.4956 |
| 143 | 20260723 | 21.5005 |
| 144 | 20260724 | 21.503 |
| 145 | 20260727 | 21.5082 |
| 146 | 20260728 | 21.5134 |
| 147 | 20260729 | 21.5191 |
| 148 | 20260730 | 21.5243 |
| 149 | 20260731 | 21.53 |
| 150 | 20260803 | 21.5376 |
| 151 | 20260804 | 21.5475 |

##### macd

- 数量：120

| # | `date` | `dif` | `dea` | `macd` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | -0.389 | -0.2424 | -0.2931 |
| 2 | 20260204 | -0.3977 | -0.2735 | -0.2484 |
| 3 | 20260205 | -0.3896 | -0.2967 | -0.1858 |
| 4 | 20260206 | -0.3652 | -0.3104 | -0.1097 |
| 5 | 20260209 | -0.326 | -0.3135 | -0.0251 |
| 6 | 20260210 | -0.2829 | -0.3074 | 0.0491 |
| 7 | 20260211 | -0.2769 | -0.3013 | 0.0488 |
| 8 | 20260212 | -0.2731 | -0.2956 | 0.0452 |
| 9 | 20260213 | -0.267 | -0.2899 | 0.0459 |
| 10 | 20260224 | -0.2336 | -0.2786 | 0.0901 |
| 11 | 20260225 | -0.2008 | -0.2631 | 0.1245 |
| 12 | 20260226 | -0.1688 | -0.2442 | 0.1508 |
| 13 | 20260227 | -0.1443 | -0.2242 | 0.1599 |
| 14 | 20260302 | -0.2079 | -0.221 | 0.0261 |
| 15 | 20260303 | -0.3376 | -0.2443 | -0.1866 |
| 16 | 20260304 | -0.4497 | -0.2854 | -0.3287 |
| 17 | 20260305 | -0.4933 | -0.327 | -0.3327 |
| 18 | 20260306 | -0.4844 | -0.3585 | -0.2519 |
| 19 | 20260309 | -0.4862 | -0.384 | -0.2044 |
| 20 | 20260310 | -0.4231 | -0.3918 | -0.0625 |
| 21 | 20260311 | -0.3991 | -0.3933 | -0.0117 |
| 22 | 20260312 | -0.4237 | -0.3994 | -0.0486 |
| 23 | 20260313 | -0.4612 | -0.4117 | -0.0989 |
| 24 | 20260316 | -0.4486 | -0.4191 | -0.059 |
| 25 | 20260317 | -0.4823 | -0.4318 | -0.1012 |
| 26 | 20260318 | -0.4626 | -0.4379 | -0.0493 |
| 27 | 20260319 | -0.4961 | -0.4495 | -0.093 |
| 28 | 20260320 | -0.5549 | -0.4706 | -0.1686 |
| 29 | 20260323 | -0.6961 | -0.5157 | -0.3607 |
| 30 | 20260324 | -0.7333 | -0.5592 | -0.3481 |
| 31 | 20260325 | -0.5921 | -0.5658 | -0.0527 |
| 32 | 20260326 | -0.4748 | -0.5476 | 0.1456 |
| 33 | 20260327 | -0.3775 | -0.5136 | 0.2722 |
| 34 | 20260330 | -0.2969 | -0.4702 | 0.3467 |
| 35 | 20260331 | -0.2304 | -0.4223 | 0.3837 |
| 36 | 20260401 | -0.1757 | -0.373 | 0.3945 |
| 37 | 20260402 | -0.1308 | -0.3245 | 0.3874 |
| 38 | 20260403 | -0.0942 | -0.2785 | 0.3686 |
| 39 | 20260407 | -0.0644 | -0.2356 | 0.3425 |
| 40 | 20260408 | -0.0403 | -0.1966 | 0.3126 |
| 41 | 20260409 | -0.021 | -0.1614 | 0.281 |
| 42 | 20260410 | 0.1723 | -0.0947 | 0.534 |
| 43 | 20260413 | 0.2715 | -0.0215 | 0.5859 |
| 44 | 20260414 | 0.3294 | 0.0487 | 0.5613 |
| 45 | 20260415 | 0.2904 | 0.097 | 0.3867 |
| 46 | 20260416 | 0.4376 | 0.1652 | 0.5449 |
| 47 | 20260417 | 0.5121 | 0.2345 | 0.5551 |
| 48 | 20260420 | 0.5526 | 0.2982 | 0.5089 |
| 49 | 20260421 | 0.5949 | 0.3575 | 0.4747 |
| 50 | 20260422 | 0.5605 | 0.3981 | 0.3248 |
| 51 | 20260423 | 0.4786 | 0.4142 | 0.1288 |
| 52 | 20260424 | 0.2845 | 0.3883 | -0.2075 |
| 53 | 20260427 | 0.1635 | 0.3433 | -0.3597 |
| 54 | 20260428 | -0.0058 | 0.2735 | -0.5586 |
| 55 | 20260429 | 0.0308 | 0.2249 | -0.3883 |
| 56 | 20260430 | 0.1524 | 0.2104 | -0.1161 |
| 57 | 20260506 | 0.3513 | 0.2386 | 0.2253 |
| 58 | 20260507 | 0.5366 | 0.2982 | 0.4767 |
| 59 | 20260508 | 0.6964 | 0.3778 | 0.6371 |
| 60 | 20260511 | 0.8503 | 0.4723 | 0.756 |
| 61 | 20260512 | 0.9349 | 0.5649 | 0.7402 |
| 62 | 20260513 | 0.9682 | 0.6455 | 0.6454 |
| 63 | 20260514 | 0.9434 | 0.7051 | 0.4766 |
| 64 | 20260515 | 0.9922 | 0.7625 | 0.4593 |
| 65 | 20260518 | 0.9784 | 0.8057 | 0.3454 |
| 66 | 20260519 | 0.9389 | 0.8323 | 0.2131 |
| 67 | 20260520 | 0.9005 | 0.846 | 0.109 |
| 68 | 20260521 | 0.821 | 0.841 | -0.04 |
| 69 | 20260522 | 0.7733 | 0.8274 | -0.1083 |
| 70 | 20260525 | 0.7311 | 0.8082 | -0.1541 |
| 71 | 20260526 | 0.6777 | 0.7821 | -0.2087 |
| 72 | 20260527 | 0.5516 | 0.736 | -0.3687 |
| 73 | 20260528 | 0.4793 | 0.6846 | -0.4108 |
| 74 | 20260529 | 0.3214 | 0.612 | -0.5813 |
| 75 | 20260601 | 0.178 | 0.5252 | -0.6943 |
| 76 | 20260602 | 0.039 | 0.428 | -0.7779 |
| 77 | 20260603 | -0.0656 | 0.3292 | -0.7897 |
| 78 | 20260604 | -0.1803 | 0.2273 | -0.8153 |
| 79 | 20260605 | -0.2107 | 0.1397 | -0.7008 |
| 80 | 20260608 | -0.3167 | 0.0484 | -0.7302 |
| 81 | 20260609 | -0.3833 | -0.0379 | -0.6908 |
| 82 | 20260610 | -0.495 | -0.1293 | -0.7313 |
| 83 | 20260611 | -0.6079 | -0.225 | -0.7658 |
| 84 | 20260612 | -0.6576 | -0.3115 | -0.6921 |
| 85 | 20260615 | -0.6188 | -0.373 | -0.4916 |
| 86 | 20260616 | -0.5415 | -0.4067 | -0.2696 |
| 87 | 20260617 | -0.4652 | -0.4184 | -0.0935 |
| 88 | 20260618 | -0.3586 | -0.4064 | 0.0957 |
| 89 | 20260622 | -0.2893 | -0.383 | 0.1874 |
| 90 | 20260623 | -0.2166 | -0.3497 | 0.2662 |
| 91 | 20260624 | -0.1731 | -0.3144 | 0.2825 |
| 92 | 20260625 | -0.1866 | -0.2888 | 0.2045 |
| 93 | 20260626 | -0.2588 | -0.2828 | 0.0481 |
| 94 | 20260629 | -0.369 | -0.3001 | -0.1379 |
| 95 | 20260630 | -0.3914 | -0.3183 | -0.1461 |
| 96 | 20260701 | -0.3614 | -0.3269 | -0.0689 |
| 97 | 20260702 | -0.3593 | -0.3334 | -0.0517 |
| 98 | 20260703 | -0.2833 | -0.3234 | 0.0802 |
| 99 | 20260706 | -0.2836 | -0.3154 | 0.0637 |
| 100 | 20260707 | -0.3364 | -0.3196 | -0.0336 |
| 101 | 20260708 | -0.4593 | -0.3476 | -0.2235 |
| 102 | 20260709 | -0.3821 | -0.3545 | -0.0552 |
| 103 | 20260710 | -0.3762 | -0.3588 | -0.0348 |
| 104 | 20260713 | -0.1879 | -0.3246 | 0.2735 |
| 105 | 20260714 | -0.1746 | -0.2946 | 0.2401 |
| 106 | 20260715 | -0.2723 | -0.2902 | 0.0358 |
| 107 | 20260716 | -0.4223 | -0.3166 | -0.2114 |
| 108 | 20260717 | -0.7001 | -0.3933 | -0.6136 |
| 109 | 20260720 | -1.0582 | -0.5263 | -1.0638 |
| 110 | 20260721 | -1.2844 | -0.6779 | -1.213 |
| 111 | 20260722 | -1.4621 | -0.8347 | -1.2548 |
| 112 | 20260723 | -1.5696 | -0.9817 | -1.1757 |
| 113 | 20260724 | -1.6662 | -1.1186 | -1.0952 |
| 114 | 20260727 | -1.6774 | -1.2304 | -0.8941 |
| 115 | 20260728 | -1.6671 | -1.3177 | -0.6988 |
| 116 | 20260729 | -1.6217 | -1.3785 | -0.4863 |
| 117 | 20260730 | -1.5915 | -1.4211 | -0.3408 |
| 118 | 20260731 | -1.5075 | -1.4384 | -0.1382 |
| 119 | 20260803 | -1.4069 | -1.4321 | 0.0503 |
| 120 | 20260804 | -1.2874 | -1.4031 | 0.2315 |

##### kdj

- 数量：120

| # | `date` | `k` | `d` | `j` |
| --- | --- | --- | --- | --- |
| 1 | 20260203 | 23.0 | 31.38 | 6.26 |
| 2 | 20260204 | 23.14 | 28.63 | 12.16 |
| 3 | 20260205 | 25.35 | 27.54 | 20.96 |
| 4 | 20260206 | 33.35 | 29.48 | 41.11 |
| 5 | 20260209 | 42.41 | 33.79 | 59.66 |
| 6 | 20260210 | 55.52 | 41.03 | 84.5 |
| 7 | 20260211 | 53.95 | 45.34 | 71.16 |
| 8 | 20260212 | 50.99 | 47.22 | 58.53 |
| 9 | 20260213 | 49.02 | 47.82 | 51.42 |
| 10 | 20260224 | 55.11 | 50.25 | 64.83 |
| 11 | 20260225 | 60.73 | 53.74 | 74.7 |
| 12 | 20260226 | 65.96 | 57.81 | 82.24 |
| 13 | 20260227 | 67.63 | 61.09 | 80.71 |
| 14 | 20260302 | 46.98 | 56.38 | 28.16 |
| 15 | 20260303 | 31.47 | 48.08 | -1.75 |
| 16 | 20260304 | 24.35 | 40.17 | -7.29 |
| 17 | 20260305 | 25.72 | 35.35 | 6.46 |
| 18 | 20260306 | 32.5 | 34.4 | 28.7 |
| 19 | 20260309 | 34.78 | 34.53 | 35.28 |
| 20 | 20260310 | 45.53 | 38.2 | 60.2 |
| 21 | 20260311 | 47.96 | 41.45 | 60.97 |
| 22 | 20260312 | 43.32 | 42.07 | 45.81 |
| 23 | 20260313 | 38.05 | 40.73 | 32.68 |
| 24 | 20260316 | 42.65 | 41.37 | 45.21 |
| 25 | 20260317 | 29.49 | 37.41 | 13.66 |
| 26 | 20260318 | 32.09 | 35.64 | 24.98 |
| 27 | 20260319 | 23.94 | 31.74 | 8.35 |
| 28 | 20260320 | 15.96 | 26.48 | -5.08 |
| 29 | 20260323 | 11.58 | 21.51 | -8.28 |
| 30 | 20260324 | 17.46 | 20.16 | 12.05 |
| 31 | 20260325 | 44.97 | 28.43 | 78.05 |
| 32 | 20260326 | 63.31 | 40.06 | 109.82 |
| 33 | 20260327 | 75.54 | 51.89 | 122.85 |
| 34 | 20260330 | 83.7 | 62.49 | 126.11 |
| 35 | 20260331 | 89.13 | 71.37 | 124.65 |
| 36 | 20260401 | 92.75 | 78.5 | 121.26 |
| 37 | 20260402 | 95.17 | 84.05 | 117.4 |
| 38 | 20260403 | 96.78 | 88.3 | 113.75 |
| 39 | 20260407 | 97.85 | 91.48 | 110.6 |
| 40 | 20260408 | 98.57 | 93.84 | 108.02 |
| 41 | 20260409 | 99.05 | 95.58 | 105.98 |
| 42 | 20260410 | 99.36 | 96.84 | 104.41 |
| 43 | 20260413 | 92.65 | 95.44 | 87.06 |
| 44 | 20260414 | 86.64 | 92.51 | 74.9 |
| 45 | 20260415 | 75.26 | 86.76 | 52.27 |
| 46 | 20260416 | 83.51 | 85.68 | 79.18 |
| 47 | 20260417 | 85.47 | 85.61 | 85.21 |
| 48 | 20260420 | 85.73 | 85.65 | 85.88 |
| 49 | 20260421 | 87.38 | 86.22 | 89.68 |
| 50 | 20260422 | 76.32 | 82.92 | 63.11 |
| 51 | 20260423 | 61.18 | 75.68 | 32.2 |
| 52 | 20260424 | 40.89 | 64.08 | -5.5 |
| 53 | 20260427 | 32.59 | 53.58 | -9.39 |
| 54 | 20260428 | 22.24 | 43.14 | -19.55 |
| 55 | 20260429 | 33.41 | 39.89 | 20.44 |
| 56 | 20260430 | 52.78 | 44.19 | 69.97 |
| 57 | 20260506 | 64.02 | 50.8 | 90.45 |
| 58 | 20260507 | 74.1 | 58.57 | 105.16 |
| 59 | 20260508 | 80.8 | 65.98 | 110.43 |
| 60 | 20260511 | 84.46 | 72.14 | 109.1 |
| 61 | 20260512 | 85.16 | 76.48 | 102.53 |
| 62 | 20260513 | 84.16 | 79.04 | 94.4 |
| 63 | 20260514 | 78.97 | 79.02 | 78.88 |
| 64 | 20260515 | 80.83 | 79.62 | 83.24 |
| 65 | 20260518 | 74.44 | 77.89 | 67.53 |
| 66 | 20260519 | 66.17 | 73.99 | 50.54 |
| 67 | 20260520 | 55.61 | 67.86 | 31.1 |
| 68 | 20260521 | 40.52 | 58.75 | 4.07 |
| 69 | 20260522 | 36.95 | 51.48 | 7.88 |
| 70 | 20260525 | 35.41 | 46.12 | 13.97 |
| 71 | 20260526 | 34.05 | 42.1 | 17.95 |
| 72 | 20260527 | 24.98 | 36.39 | 2.16 |
| 73 | 20260528 | 26.37 | 33.05 | 13.0 |
| 74 | 20260529 | 19.73 | 28.61 | 1.96 |
| 75 | 20260601 | 14.98 | 24.07 | -3.19 |
| 76 | 20260602 | 12.09 | 20.08 | -3.87 |
| 77 | 20260603 | 11.23 | 17.13 | -0.57 |
| 78 | 20260604 | 9.31 | 14.52 | -1.11 |
| 79 | 20260605 | 15.37 | 14.8 | 16.5 |
| 80 | 20260608 | 14.43 | 14.68 | 13.92 |
| 81 | 20260609 | 16.12 | 15.16 | 18.03 |
| 82 | 20260610 | 13.1 | 14.47 | 10.37 |
| 83 | 20260611 | 10.48 | 13.14 | 5.17 |
| 84 | 20260612 | 13.4 | 13.23 | 13.74 |
| 85 | 20260615 | 25.6 | 17.35 | 42.09 |
| 86 | 20260616 | 39.56 | 24.76 | 69.17 |
| 87 | 20260617 | 50.27 | 33.26 | 84.28 |
| 88 | 20260618 | 64.66 | 43.73 | 106.53 |
| 89 | 20260622 | 71.47 | 52.98 | 108.47 |
| 90 | 20260623 | 74.76 | 60.24 | 103.82 |
| 91 | 20260624 | 74.82 | 65.1 | 94.25 |
| 92 | 20260625 | 65.86 | 65.35 | 66.88 |
| 93 | 20260626 | 49.04 | 59.91 | 27.28 |
| 94 | 20260629 | 39.3 | 53.04 | 11.82 |
| 95 | 20260630 | 39.7 | 48.6 | 21.91 |
| 96 | 20260701 | 44.92 | 47.37 | 40.03 |
| 97 | 20260702 | 45.47 | 46.74 | 42.93 |
| 98 | 20260703 | 53.91 | 49.13 | 63.48 |
| 99 | 20260706 | 54.14 | 50.8 | 60.83 |
| 100 | 20260707 | 47.14 | 49.58 | 42.25 |
| 101 | 20260708 | 32.71 | 43.95 | 10.21 |
| 102 | 20260709 | 44.22 | 44.04 | 44.57 |
| 103 | 20260710 | 44.8 | 44.3 | 45.82 |
| 104 | 20260713 | 63.2 | 50.6 | 88.41 |
| 105 | 20260714 | 60.66 | 53.95 | 74.08 |
| 106 | 20260715 | 47.02 | 51.64 | 37.78 |
| 107 | 20260716 | 32.62 | 45.3 | 7.24 |
| 108 | 20260717 | 21.74 | 37.45 | -9.67 |
| 109 | 20260720 | 14.5 | 29.8 | -16.11 |
| 110 | 20260721 | 16.72 | 25.44 | -0.72 |
| 111 | 20260722 | 17.53 | 22.8 | 6.99 |
| 112 | 20260723 | 18.74 | 21.45 | 13.33 |
| 113 | 20260724 | 18.36 | 20.42 | 14.24 |
| 114 | 20260727 | 21.56 | 20.8 | 23.09 |
| 115 | 20260728 | 24.06 | 21.88 | 28.4 |
| 116 | 20260729 | 30.81 | 24.86 | 42.71 |
| 117 | 20260730 | 42.22 | 30.65 | 65.36 |
| 118 | 20260731 | 56.64 | 39.31 | 91.3 |
| 119 | 20260803 | 66.5 | 48.37 | 102.74 |
| 120 | 20260804 | 76.94 | 57.9 | 115.04 |

##### technical_score

| 字段 | 值 |
| --- | --- |
| `score` | 47.5 |
| `rating` | 中性 |
| `composite_direction` | -0.05 |
| `formula` | 50*(1+0.35*趋势均线+0.25*动量指标+0.20*支撑压力+0.15*量价配合+0.05*风险波动) |

###### components

###### trend_ma

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

###### momentum

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

###### support_resistance

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

###### volume_price

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

###### risk_volatility

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

##### patterns

| 字段 | 值 |
| --- | --- |
| `code` | 603933 |
| `market` | SH |
| `product` | ST |
| `pattern_score` | 55.7 |
| `bias` | neutral_watch |
| `label` | 中性观察，等待确认 |
| `pattern_catalog_count` | 69 |
| `summary` | 中性观察，等待确认；近期K线出现蜻蜓十字星；最近缺口为向上跳空缺口，已回补；52周区间位置约18.88%，长周期风险高 |
| `updated_at` | 2026-08-04T18:09:39 |
| `source` | my-stock-pattern-analysis |

###### signals

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 蜻蜓十字星 | candlestick | bullish | 68.0 | daily | 20260804 | 399 | 68.0 | 距今约0天，80日区间26.28%位置，量比0.54x |
| 2 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间18.1%位置，量比0.5x |
| 3 | 长下影线 | candlestick | watch | 64.5 | daily | 20260804 | 399 | 64.5 | 距今约0天，80日区间26.28%位置，量比0.54x |
| 4 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间16.53%位置，量比1.15x |
| 5 | 长下影线 | candlestick | watch | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间23.72%位置，量比0.64x |
| 6 | 平头底 | candlestick | bullish | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间23.72%位置，量比0.64x |
| 7 | 三内升 | candlestick | bullish | 63.3 | daily | 20260728 | 394 | 63.3 | 距今约7天，80日区间18.1%位置，量比0.48x |
| 8 | 看涨吞没 | candlestick | bullish | 61.8 | daily | 20260723 | 391 | 61.8 | 距今约12天，80日区间16.53%位置，量比0.53x |
| 9 | 向上跳空缺口 | gap | bullish | 54.9 | daily | 20260410 | 321 | 54.9 | 距今约116天，80日区间49.38%位置，量比3.2x |
| 10 | 向上跳空缺口 | gap | bullish | 34.9 | daily | 20260429 | 334 | 34.9 | 距今约97天，80日区间47.52%位置，量比0.71x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间26.28%位置，量比0.54x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约8天，80日区间18.1%位置，量比0.5x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.5
- 2. 距今约0天，80日区间26.28%位置，量比0.54x

###### 第 4 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16.53%位置，量比1.15x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.6
- 2. 距今约1天，80日区间23.72%位置，量比0.64x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约1天，80日区间23.72%位置，量比0.64x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约7天，80日区间18.1%位置，量比0.48x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约12天，80日区间16.53%位置，量比0.53x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 22.24-23.54，已回补
- 2. 距今约116天，80日区间49.38%位置，量比3.2x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 21.88-22.17，已回补
- 2. 距今约97天，80日区间47.52%位置，量比0.71x

###### top_patterns

- 数量：10

| # | `name` | `type` | `direction` | `strength` | `timeframe` | `date` | `kline_index` | `impact_score` | `context` |
| --- | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| 1 | 蜻蜓十字星 | candlestick | bullish | 68.0 | daily | 20260804 | 399 | 68.0 | 距今约0天，80日区间26.28%位置，量比0.54x |
| 2 | 看涨吞没 | candlestick | bullish | 65.8 | daily | 20260727 | 393 | 65.8 | 距今约8天，80日区间18.1%位置，量比0.5x |
| 3 | 长下影线 | candlestick | watch | 64.5 | daily | 20260804 | 399 | 64.5 | 距今约0天，80日区间26.28%位置，量比0.54x |
| 4 | 锤子线 | candlestick | bullish | 64.1 | daily | 20260721 | 389 | 64.1 | 距今约14天，80日区间16.53%位置，量比1.15x |
| 5 | 长下影线 | candlestick | watch | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间23.72%位置，量比0.64x |
| 6 | 平头底 | candlestick | bullish | 63.5 | daily | 20260803 | 398 | 63.5 | 距今约1天，80日区间23.72%位置，量比0.64x |
| 7 | 三内升 | candlestick | bullish | 63.3 | daily | 20260728 | 394 | 63.3 | 距今约7天，80日区间18.1%位置，量比0.48x |
| 8 | 看涨吞没 | candlestick | bullish | 61.8 | daily | 20260723 | 391 | 61.8 | 距今约12天，80日区间16.53%位置，量比0.53x |
| 9 | 向上跳空缺口 | gap | bullish | 54.9 | daily | 20260410 | 321 | 54.9 | 距今约116天，80日区间49.38%位置，量比3.2x |
| 10 | 向上跳空缺口 | gap | bullish | 34.9 | daily | 20260429 | 334 | 34.9 | 距今约97天，80日区间47.52%位置，量比0.71x |

###### 第 1 项嵌套字段

###### evidence

- 数量：2

- 1. 长下影十字，低位承接信号更敏感
- 2. 距今约0天，80日区间26.28%位置，量比0.54x

###### 第 2 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约8天，80日区间18.1%位置，量比0.5x

###### 第 3 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.5
- 2. 距今约0天，80日区间26.28%位置，量比0.54x

###### 第 4 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16.53%位置，量比1.15x

###### 第 5 项嵌套字段

###### evidence

- 数量：2

- 1. 下影线占全天波动较高，量比约0.6
- 2. 距今约1天，80日区间23.72%位置，量比0.64x

###### 第 6 项嵌套字段

###### evidence

- 数量：2

- 1. 连续两日低点接近，短线支撑被反复测试
- 2. 距今约1天，80日区间23.72%位置，量比0.64x

###### 第 7 项嵌套字段

###### evidence

- 数量：2

- 1. 孕线后第三日向上确认，短线反转概率上升
- 2. 距今约7天，80日区间18.1%位置，量比0.48x

###### 第 8 项嵌套字段

###### evidence

- 数量：2

- 1. 阳线实体覆盖前一日阴线实体
- 2. 距今约12天，80日区间16.53%位置，量比0.53x

###### 第 9 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 22.24-23.54，已回补
- 2. 距今约116天，80日区间49.38%位置，量比3.2x

###### 第 10 项嵌套字段

###### evidence

- 数量：2

- 1. 向上跳空 21.88-22.17，已回补
- 2. 距今约97天，80日区间47.52%位置，量比0.71x

###### analysis_notes

- 数量：10

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行6.1%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格处在52周低位区，不能仅因低位判断反转
- 4. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 5. 价格处在52周低位区，需确认止跌和趋势修复
- 6. 近一年最大回撤较深，反弹持续性需要成交量验证
- 7. 60日年化波动率偏高，仓位和止损需要更保守
- 8. 最近支撑 15.26，距现价 17.25%
- 9. 最近压力 20.2969，距现价 10.07%
- 10. 52周区间位置约 18.88%

###### evidence

- 数量：8

- 1. MA20下行趋势：收盘价位于MA20下方，MA20近阶段下行6.1%
- 2. 中期空头结构：收盘价、MA20、MA60 呈空头顺序
- 3. 价格处在52周低位区，不能仅因低位判断反转
- 4. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 5. 价格处在52周低位区，需确认止跌和趋势修复
- 6. 近一年最大回撤较深，反弹持续性需要成交量验证
- 7. 60日年化波动率偏高，仓位和止损需要更保守
- 8. 最近支撑 15.26，距现价 17.25%

###### support_resistance_confirmation

| 字段 | 值 |
| --- | --- |
| `trigger_price` | 20.7579 |
| `invalid_price` | 14.799 |

###### nearest_support

| 字段 | 值 |
| --- | --- |
| `price` | 15.26 |
| `zone_low` | 14.799 |
| `zone_high` | 15.721 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 67 |
| `date` | 2026-07-21 |
| `touches` | 1 |
| `volume_ratio` | 1.28 |
| `reaction_pct` | 14.35 |
| `distance_pct` | 17.25 |

###### 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1次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约14.4%
- 5. 距离现价约17.2%

###### nearest_resistance

| 字段 | 值 |
| --- | --- |
| `price` | 20.2969 |
| `zone_low` | 19.836 |
| `zone_high` | 20.7579 |
| `type` | 跌破低点反压 |
| `strength` | 中 |
| `score` | 71 |
| `date` | 2026-04-09 |
| `touches` | 16 |
| `volume_ratio` | 0.9 |
| `reaction_pct` | 17.57 |
| `distance_pct` | 10.07 |

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 向下缺口下沿
- 3. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、向下缺口下沿、向下缺口上沿
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约17.6%
- 5. 距离现价约10.1%

###### evidence

- 数量：3

- 1. 最近支撑 15.26，距现价 17.25%
- 2. 最近压力 20.2969，距现价 10.07%
- 3. 52周区间位置约 18.88%

###### 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 | 20260804 | 蜻蜓十字星 | bullish | 0.62 | 长下影十字，低位承接信号更敏感 | candlestick | 68.0 | 68.0 | 26.28 | 0.54 | 0 | 399 | 距今约0天，80日区间26.28%位置，量比0.54x | 缺失 / null |
| 2 | 20260727 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 65.8 | 65.8 | 18.1 | 0.5 | 8 | 393 | 距今约8天，80日区间18.1%位置，量比0.5x | 缺失 / null |
| 3 | 20260804 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.5 | candlestick | 64.5 | 64.5 | 26.28 | 0.54 | 0 | 399 | 距今约0天，80日区间26.28%位置，量比0.54x | 缺失 / null |
| 4 | 20260721 | 锤子线 | bullish | 0.64 | 下影线明显，低位承接需要次日确认 | candlestick | 64.1 | 64.1 | 16.53 | 1.15 | 14 | 389 | 距今约14天，80日区间16.53%位置，量比1.15x | near_range_low |
| 5 | 20260803 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.6 | candlestick | 63.5 | 63.5 | 23.72 | 0.64 | 1 | 398 | 距今约1天，80日区间23.72%位置，量比0.64x | 缺失 / null |
| 6 | 20260803 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 63.5 | 63.5 | 23.72 | 0.64 | 1 | 398 | 距今约1天，80日区间23.72%位置，量比0.64x | 缺失 / null |
| 7 | 20260728 | 三内升 | bullish | 0.66 | 孕线后第三日向上确认，短线反转概率上升 | candlestick | 63.3 | 63.3 | 18.1 | 0.48 | 7 | 394 | 距今约7天，80日区间18.1%位置，量比0.48x | 缺失 / null |
| 8 | 20260723 | 看涨吞没 | bullish | 0.72 | 阳线实体覆盖前一日阴线实体 | candlestick | 61.8 | 61.8 | 16.53 | 0.53 | 12 | 391 | 距今约12天，80日区间16.53%位置，量比0.53x | 缺失 / null |
| 9 | 20260729 | 长实体阳线 | bullish | 0.58 | 长实体显示当日方向较一致 | candlestick | 59.6 | 59.6 | 20.0 | 0.49 | 6 | 395 | 距今约6天，80日区间20.0%位置，量比0.49x | 缺失 / null |
| 10 | 20260730 | 平头底 | bullish | 0.56 | 连续两日低点接近，短线支撑被反复测试 | candlestick | 59.5 | 59.5 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 11 | 20260721 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约1.1 | candlestick | 59.5 | 59.5 | 16.53 | 1.15 | 14 | 389 | 距今约14天，80日区间16.53%位置，量比1.15x | near_range_low |
| 12 | 20260715 | 三只乌鸦 | bearish | 0.72 | 连续三根阴线下压，卖盘延续性较强 | candlestick | 55.8 | 55.8 | 28.87 | 1.8 | 20 | 385 | 距今约20天，80日区间28.87%位置，量比1.8x | 缺失 / null |
| 13 | 20260804 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 55.6 | 55.6 | 26.28 | 0.54 | 0 | 399 | 距今约0天，80日区间26.28%位置，量比0.54x | 缺失 / null |
| 14 | 20260717 | 光头光脚阴线 | bearish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 55.1 | 55.1 | 0 | 1.25 | 18 | 387 | 距今约18天，80日区间0%位置，量比1.25x | near_range_low |
| 15 | 20260730 | 墓碑十字星 | bearish | 0.62 | 长上影十字，冲高回落压力更明显 | candlestick | 53.0 | 53.0 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 16 | 20260723 | 长下影线 | watch | 0.56 | 下影线占全天波动较高，量比约0.5 | candlestick | 52.5 | 52.5 | 16.53 | 0.53 | 12 | 391 | 距今约12天，80日区间16.53%位置，量比0.53x | 缺失 / null |
| 17 | 20260715 | 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 | 52.3 | 52.3 | 28.87 | 1.8 | 20 | 385 | 距今约20天，80日区间28.87%位置，量比1.8x | 缺失 / null |
| 18 | 20260730 | 孕线十字 | neutral | 0.6 | 十字星收在前一根实体内，等待方向确认 | candlestick | 51.8 | 51.8 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 19 | 20260717 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 51.6 | 51.6 | 0 | 1.25 | 18 | 387 | 距今约18天，80日区间0%位置，量比1.25x | near_range_low |
| 20 | 20260730 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 50.6 | 50.6 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 21 | 20260730 | 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 | 50.6 | 50.6 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 22 | 20260728 | 长腿十字星 | neutral | 0.6 | 上下影线都较长，盘中多空拉锯明显 | candlestick | 49.8 | 49.8 | 18.1 | 0.48 | 7 | 394 | 距今约7天，80日区间18.1%位置，量比0.48x | 缺失 / null |
| 23 | 20260728 | 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 | 49.8 | 49.8 | 18.1 | 0.48 | 7 | 394 | 距今约7天，80日区间18.1%位置，量比0.48x | 缺失 / null |
| 24 | 20260720 | 长实体阴线 | bearish | 0.58 | 长实体显示当日方向较一致 | candlestick | 49.6 | 49.6 | 0 | 1.1 | 15 | 388 | 距今约15天，80日区间0%位置，量比1.1x | near_range_low |
| 25 | 20260730 | 长上影线 | bearish | 0.56 | 上影线占全天波动较高，量比约0.7 | candlestick | 49.5 | 49.5 | 17.52 | 0.66 | 5 | 396 | 距今约5天，80日区间17.52%位置，量比0.66x | 缺失 / null |
| 26 | 20260713 | 光头光脚阳线 | bullish | 0.64 | 开收接近极值，单日趋势力量较强 | candlestick | 49.1 | 49.1 | 67.16 | 2.45 | 22 | 383 | 距今约22天，80日区间67.16%位置，量比2.45x | 缺失 / null |
| 27 | 20260728 | 十字星 | neutral | 0.58 | 实体很小，多空分歧加大 | candlestick | 48.6 | 48.6 | 18.1 | 0.48 | 7 | 394 | 距今约7天，80日区间18.1%位置，量比0.48x | 缺失 / null |
| 28 | 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 | 48.6 | 48.6 | 18.1 | 0.48 | 7 | 394 | 距今约7天，80日区间18.1%位置，量比0.48x | 缺失 / null |
| 29 | 20260701 | 三白兵 | bullish | 0.72 | 连续三根阳线推进，买盘延续性较强 | candlestick | 47.8 | 47.8 | 47.09 | 0.93 | 34 | 375 | 距今约34天，80日区间47.09%位置，量比0.93x | 缺失 / null |
| 30 | 20260625 | 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 | 49.81 | 0.95 | 40 | 371 | 距今约40天，80日区间49.81%位置，量比0.95x | 缺失 / null |

###### structure_patterns

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行6.1% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### trend_structures

- 数量：2

| # | `name` | `direction` | `confidence` | `reason` |
| --- | --- | --- | --- | --- |
| 1 | MA20下行趋势 | bearish | 0.66 | 收盘价位于MA20下方，MA20近阶段下行6.1% |
| 2 | 中期空头结构 | bearish | 0.7 | 收盘价、MA20、MA60 呈空头顺序 |

###### false_breakouts

- 数量：0

###### gap_patterns

- 数量：2

| # | `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 | 20260410 | 向上跳空缺口 | gap | breakaway_gap | bullish | true | 22.24 | 23.54 | 3.2 | 向上跳空 22.24-23.54，已回补 | 54.9 | 54.9 | 49.38 | 116 | 321 | 距今约116天，80日区间49.38%位置，量比3.2x |
| 2 | 20260429 | 向上跳空缺口 | gap | common_gap | bullish | true | 21.88 | 22.17 | 0.71 | 向上跳空 21.88-22.17，已回补 | 34.9 | 34.9 | 47.52 | 97 | 334 | 距今约97天，80日区间47.52%位置，量比0.71x |

###### risk_position

| 字段 | 值 |
| --- | --- |
| `available` | true |
| `bars` | 400 |
| `latest_close` | 18.44 |
| `volatility_60d_annualized_pct` | 58.53 |
| `max_drawdown_1y_pct` | -46.87 |
| `ma200` | 22.7745 |
| `ma200_state` | below |
| `risk_score` | 84 |
| `risk_level` | 高 |

###### range_52w

| 字段 | 值 |
| --- | --- |
| `high` | 32.49 |
| `low` | 15.17 |
| `position_pct` | 18.88 |

###### returns

| 字段 | 值 |
| --- | --- |
| `1m` | -19.34 |
| `3m` | -28.25 |
| `6m` | -24.21 |
| `12m` | 11.83 |

###### watch_items

- 数量：4

- 1. 价格处在52周低位区，需确认止跌和趋势修复
- 2. 近一年最大回撤较深，反弹持续性需要成交量验证
- 3. 价格仍在MA200下方，长周期趋势过滤偏谨慎
- 4. 60日年化波动率偏高，仓位和止损需要更保守

###### pattern_catalog

- 数量：69

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

###### data_sufficiency

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

###### warnings

- 数量：0

###### warnings

- 数量：0

##### summary

| 字段 | 值 |
| --- | --- |
| `score` | 39 |
| `signal` | neutral_negative |
| `trend_stage` | 偏空震荡 |
| `headline` | 偏空震荡，现价在半年区间约 26.28% 位置 |

###### paragraphs

- 数量：6

- 1. 所属行业：证券 / 旅游/免税；相关概念：并购重组。技术面判断需结合该行业/概念当日资金强弱，避免只按个股形态孤立打分。
- 2. 均线结构为交叉纠缠，现价相对 MA20 低 4.2%，相对 MA60 低 17.8%，MA20 近阶段下行 6.1%。
- 3. 动量指标上，MACD 为金叉，DIF=-1.2874，DEA=-1.4031，柱体收缩；KDJ 为中性区，无交叉，K=76.94，D=57.9，J=115.04。
- 4. 最近支撑关注 14.799 - 15.721（摆动低点，强度中，距离现价约17.25%）。
- 5. 最近压力关注 19.836 - 20.7579（跌破低点反压，强度中，距离现价约10.07%）。
- 6. 半年区间看，价格位于 26.3% 分位，半年高点 27.36（2026-05-11），半年低点 15.26（2026-07-21），仍在半年区间偏低位置，需要先确认止跌和均线修复。

###### keywords

- 数量：4

- 1. 交叉纠缠
- 2. MACD金叉
- 3. 零轴下方
- 4. 半年中位

###### reasons

- 数量：1

- 1. MACD DIF 位于 DEA 上方

###### risks

- 数量：5

- 1. 均线交叉纠缠，趋势方向不清
- 2. MA20 近阶段下行 6.1%
- 3. 价格低于 MA60 17.8%
- 4. MACD 位于零轴下方
- 5. MACD 柱体收缩，动能边际减弱

###### ma

| 字段 | 值 |
| --- | --- |
| `arrangement` | 交叉纠缠 |
| `trend_bias` | price_below_ma20_ma60 |
| `ma20_slope` | -6.1 |
| `ma60_slope` | -2.88 |
| `price_vs_ma20` | -4.2 |
| `price_vs_ma60` | -17.8 |

###### latest

| 字段 | 值 |
| --- | --- |
| `ma5` | 17.908 |
| `ma10` | 17.565 |
| `ma20` | 19.2485 |
| `ma60` | 22.4328 |
| `ma120` | 22.628 |
| `ma250` | 21.5475 |

###### slopes

| 字段 | 值 |
| --- | --- |
| `ma5` | 3.98 |
| `ma10` | -2.94 |
| `ma20` | -6.1 |
| `ma60` | -2.88 |
| `ma120` | -0.94 |
| `ma250` | 0.16 |

###### deviations

| 字段 | 值 |
| --- | --- |
| `ma5` | 2.97 |
| `ma10` | 4.98 |
| `ma20` | -4.2 |
| `ma60` | -17.8 |
| `ma120` | -18.51 |
| `ma250` | -14.42 |

###### macd

| 字段 | 值 |
| --- | --- |
| `status` | 金叉，DIF=-1.2874，DEA=-1.4031，柱体收缩 |
| `state` | golden_cross |
| `zero_axis` | below |
| `histogram_trend` | shrinking |
| `histogram` | 0.2315 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `dif` | -1.2874 |
| `dea` | -1.4031 |
| `macd` | 0.2315 |

###### kdj

| 字段 | 值 |
| --- | --- |
| `status` | 中性区，无交叉，K=76.94，D=57.9，J=115.04 |
| `state` | neutral |
| `cross` | none |
| `overbought_days` | 0 |
| `oversold_days` | 0 |

###### latest

| 字段 | 值 |
| --- | --- |
| `date` | 20260804 |
| `k` | 76.94 |
| `d` | 57.9 |
| `j` | 115.04 |

###### support_focus

| 字段 | 值 |
| --- | --- |
| `price` | 15.26 |
| `zone_low` | 14.799 |
| `zone_high` | 15.721 |
| `type` | 摆动低点 |
| `strength` | 中 |
| `score` | 67 |
| `date` | 2026-07-21 |
| `touches` | 1 |
| `volume_ratio` | 1.28 |
| `reaction_pct` | 14.35 |
| `distance_pct` | 17.25 |

###### 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1次
- 3. 触碰区成交量约为均量1.3倍
- 4. 触碰后最大反弹约14.4%
- 5. 距离现价约17.2%

###### resistance_focus

| 字段 | 值 |
| --- | --- |
| `price` | 20.2969 |
| `zone_low` | 19.836 |
| `zone_high` | 20.7579 |
| `type` | 跌破低点反压 |
| `strength` | 中 |
| `score` | 71 |
| `date` | 2026-04-09 |
| `touches` | 16 |
| `volume_ratio` | 0.9 |
| `reaction_pct` | 17.57 |
| `distance_pct` | 10.07 |

###### sources

- 数量：3

- 1. 跌破低点反压
- 2. 向下缺口下沿
- 3. 向下缺口上沿

###### reasons

- 数量：5

- 1. 来源: 跌破低点反压、向下缺口下沿、向下缺口上沿
- 2. 近126根K线触碰16次
- 3. 触碰区成交量约为均量0.9倍
- 4. 触碰后最大回落约17.6%
- 5. 距离现价约10.1%

###### half_year

| 字段 | 值 |
| --- | --- |
| `high` | 27.36 |
| `low` | 15.26 |
| `high_date` | 2026-05-11 |
| `low_date` | 2026-07-21 |
| `position_pct` | 26.28 |

###### factors

- 数量：3

| # | `label` | `title` | `detail` | `direction` | `score` |
| --- | --- | --- | --- | --- | --- |
| 1 | 均线 | 交叉纠缠 | MA20斜率 -6.1% · 距MA60 -17.8% | 偏空 | -0.5 |
| 2 | MACD | 金叉，DIF=-1.2874，DEA=-1.4031，柱体收缩 | 零轴 below · 柱体 shrinking | 偏多 | 0.5 |
| 3 | KDJ | 中性区，无交叉，K=76.94，D=57.9，J=115.04 | 交叉 none · 状态 neutral | 偏多 | 0.5 |

###### evidence

- 数量：5

| # | `type` | `text` |
| --- | --- | --- |
| 1 | positive | MACD DIF 位于 DEA 上方 |
| 2 | risk | 均线交叉纠缠，趋势方向不清 |
| 3 | risk | MA20 近阶段下行 6.1% |
| 4 | risk | 价格低于 MA60 17.8% |
| 5 | risk | MACD 位于零轴下方 |

###### pattern_signal

| 字段 | 值 |
| --- | --- |
| `label` | 中性观察，等待确认 |
| `pattern_score` | 55.7 |
| `bias` | neutral_watch |
| `summary` | 中性观察，等待确认；近期K线出现蜻蜓十字星；最近缺口为向上跳空缺口，已回补；52周区间位置约18.88%，长周期风险高 |

###### warnings

- 数量：0

###### profile

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

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0

##### profile

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

###### industry

- 数量：2

- 1. 证券
- 2. 旅游/免税

###### concepts

- 数量：1

- 1. 并购重组

###### regions

- 数量：0