{
  "fetch_date": "2026-08-14 10:45",
  "stock_data": {
    "001872": {
      "code": "001872",
      "name": "招商港口",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 21.711,
          "close": 21.881,
          "high": 22.271,
          "low": 21.641,
          "volume": 30850.0,
          "ma5": 21.88,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 21.961,
          "close": 21.831,
          "high": 22.091,
          "low": 21.401,
          "volume": 25449.0,
          "ma5": 21.86,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 21.631,
          "close": 22.181,
          "high": 22.181,
          "low": 21.621,
          "volume": 16976.0,
          "ma5": 21.96,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 22.291,
          "close": 21.621,
          "high": 22.291,
          "low": 21.431,
          "volume": 25206.0,
          "ma5": 21.88,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 21.601,
          "close": 21.241,
          "high": 21.691,
          "low": 21.081,
          "volume": 20010.0,
          "ma5": 21.75,
          "ma10": 21.75,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 21.321,
          "close": 21.081,
          "high": 21.411,
          "low": 20.731,
          "volume": 20477.0,
          "ma5": 21.59,
          "ma10": 21.64,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 21.001,
          "close": 21.501,
          "high": 21.881,
          "low": 20.901,
          "volume": 28487.0,
          "ma5": 21.53,
          "ma10": 21.62,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 21.211,
          "close": 21.421,
          "high": 21.481,
          "low": 20.801,
          "volume": 24998.0,
          "ma5": 21.37,
          "ma10": 21.59,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 21.431,
          "close": 21.491,
          "high": 21.841,
          "low": 21.251,
          "volume": 23115.0,
          "ma5": 21.35,
          "ma10": 21.58,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 21.421,
          "close": 21.381,
          "high": 21.501,
          "low": 20.741,
          "volume": 29470.0,
          "ma5": 21.38,
          "ma10": 21.56,
          "ma20": 21.56
        },
        {
          "date": "2026-06-04",
          "open": 21.221,
          "close": 20.881,
          "high": 21.381,
          "low": 20.561,
          "volume": 28410.0,
          "ma5": 21.34,
          "ma10": 21.46,
          "ma20": 21.5
        },
        {
          "date": "2026-06-05",
          "open": 20.831,
          "close": 21.041,
          "high": 21.301,
          "low": 20.831,
          "volume": 18472.0,
          "ma5": 21.24,
          "ma10": 21.38,
          "ma20": 21.46
        },
        {
          "date": "2026-06-08",
          "open": 20.831,
          "close": 20.381,
          "high": 20.831,
          "low": 20.231,
          "volume": 18936.0,
          "ma5": 21.04,
          "ma10": 21.2,
          "ma20": 21.38
        },
        {
          "date": "2026-06-09",
          "open": 20.551,
          "close": 20.341,
          "high": 20.641,
          "low": 20.211,
          "volume": 13579.0,
          "ma5": 20.8,
          "ma10": 21.08,
          "ma20": 21.31
        },
        {
          "date": "2026-06-10",
          "open": 20.301,
          "close": 19.941,
          "high": 20.451,
          "low": 19.861,
          "volume": 32482.0,
          "ma5": 20.52,
          "ma10": 20.95,
          "ma20": 21.21
        },
        {
          "date": "2026-06-11",
          "open": 19.811,
          "close": 19.251,
          "high": 20.011,
          "low": 19.201,
          "volume": 33567.0,
          "ma5": 20.19,
          "ma10": 20.76,
          "ma20": 21.09
        },
        {
          "date": "2026-06-12",
          "open": 19.311,
          "close": 19.611,
          "high": 19.811,
          "low": 19.101,
          "volume": 45874.0,
          "ma5": 19.91,
          "ma10": 20.57,
          "ma20": 21.0
        },
        {
          "date": "2026-06-15",
          "open": 19.731,
          "close": 19.891,
          "high": 20.101,
          "low": 19.531,
          "volume": 33451.0,
          "ma5": 19.81,
          "ma10": 20.42,
          "ma20": 20.94
        },
        {
          "date": "2026-06-16",
          "open": 19.781,
          "close": 19.051,
          "high": 19.791,
          "low": 19.001,
          "volume": 38685.0,
          "ma5": 19.55,
          "ma10": 20.18,
          "ma20": 20.84
        },
        {
          "date": "2026-06-17",
          "open": 19.051,
          "close": 19.161,
          "high": 19.251,
          "low": 18.961,
          "volume": 22090.0,
          "ma5": 19.39,
          "ma10": 19.95,
          "ma20": 20.76
        },
        {
          "date": "2026-06-18",
          "open": 19.081,
          "close": 18.631,
          "high": 19.151,
          "low": 18.631,
          "volume": 34117.0,
          "ma5": 19.27,
          "ma10": 19.73,
          "ma20": 20.6
        },
        {
          "date": "2026-06-22",
          "open": 18.611,
          "close": 18.921,
          "high": 19.021,
          "low": 18.401,
          "volume": 34606.0,
          "ma5": 19.13,
          "ma10": 19.52,
          "ma20": 20.45
        },
        {
          "date": "2026-06-23",
          "open": 18.871,
          "close": 19.401,
          "high": 19.531,
          "low": 18.861,
          "volume": 31975.0,
          "ma5": 19.03,
          "ma10": 19.42,
          "ma20": 20.31
        },
        {
          "date": "2026-06-24",
          "open": 19.301,
          "close": 19.351,
          "high": 19.731,
          "low": 19.191,
          "volume": 25333.0,
          "ma5": 19.09,
          "ma10": 19.32,
          "ma20": 20.2
        },
        {
          "date": "2026-06-25",
          "open": 19.341,
          "close": 19.561,
          "high": 19.741,
          "low": 19.011,
          "volume": 26450.0,
          "ma5": 19.17,
          "ma10": 19.28,
          "ma20": 20.11
        },
        {
          "date": "2026-06-26",
          "open": 19.551,
          "close": 19.281,
          "high": 19.661,
          "low": 19.131,
          "volume": 20449.0,
          "ma5": 19.3,
          "ma10": 19.29,
          "ma20": 20.02
        },
        {
          "date": "2026-06-29",
          "open": 19.281,
          "close": 19.231,
          "high": 19.571,
          "low": 18.741,
          "volume": 24219.0,
          "ma5": 19.36,
          "ma10": 19.25,
          "ma20": 19.91
        },
        {
          "date": "2026-06-30",
          "open": 19.211,
          "close": 18.631,
          "high": 19.251,
          "low": 18.551,
          "volume": 23294.0,
          "ma5": 19.21,
          "ma10": 19.12,
          "ma20": 19.77
        },
        {
          "date": "2026-07-01",
          "open": 18.631,
          "close": 18.841,
          "high": 19.121,
          "low": 18.551,
          "volume": 24374.0,
          "ma5": 19.11,
          "ma10": 19.1,
          "ma20": 19.64
        },
        {
          "date": "2026-07-02",
          "open": 18.801,
          "close": 19.001,
          "high": 19.201,
          "low": 18.711,
          "volume": 22504.0,
          "ma5": 19.0,
          "ma10": 19.09,
          "ma20": 19.52
        },
        {
          "date": "2026-07-03",
          "open": 19.041,
          "close": 20.051,
          "high": 20.361,
          "low": 19.041,
          "volume": 47563.0,
          "ma5": 19.15,
          "ma10": 19.23,
          "ma20": 19.48
        },
        {
          "date": "2026-07-06",
          "open": 19.931,
          "close": 20.491,
          "high": 20.751,
          "low": 19.821,
          "volume": 36567.0,
          "ma5": 19.4,
          "ma10": 19.38,
          "ma20": 19.45
        },
        {
          "date": "2026-07-07",
          "open": 20.601,
          "close": 20.081,
          "high": 20.751,
          "low": 19.871,
          "volume": 31229.0,
          "ma5": 19.69,
          "ma10": 19.45,
          "ma20": 19.44
        },
        {
          "date": "2026-07-08",
          "open": 20.221,
          "close": 20.351,
          "high": 20.931,
          "low": 20.021,
          "volume": 33812.0,
          "ma5": 19.99,
          "ma10": 19.55,
          "ma20": 19.44
        },
        {
          "date": "2026-07-09",
          "open": 20.321,
          "close": 20.041,
          "high": 20.321,
          "low": 19.831,
          "volume": 26331.0,
          "ma5": 20.2,
          "ma10": 19.6,
          "ma20": 19.44
        },
        {
          "date": "2026-07-10",
          "open": 19.961,
          "close": 19.751,
          "high": 20.071,
          "low": 19.661,
          "volume": 28108.0,
          "ma5": 20.14,
          "ma10": 19.65,
          "ma20": 19.47
        },
        {
          "date": "2026-07-13",
          "open": 19.861,
          "close": 20.491,
          "high": 20.701,
          "low": 19.731,
          "volume": 46761.0,
          "ma5": 20.14,
          "ma10": 19.77,
          "ma20": 19.51
        },
        {
          "date": "2026-07-14",
          "open": 20.491,
          "close": 20.901,
          "high": 21.091,
          "low": 20.311,
          "volume": 50713.0,
          "ma5": 20.31,
          "ma10": 20.0,
          "ma20": 19.56
        },
        {
          "date": "2026-07-15",
          "open": 20.8,
          "close": 21.04,
          "high": 21.13,
          "low": 20.34,
          "volume": 47681.0,
          "ma5": 20.44,
          "ma10": 20.22,
          "ma20": 19.66
        },
        {
          "date": "2026-07-16",
          "open": 21.0,
          "close": 20.94,
          "high": 21.1,
          "low": 20.76,
          "volume": 24538.0,
          "ma5": 20.62,
          "ma10": 20.41,
          "ma20": 19.75
        },
        {
          "date": "2026-07-17",
          "open": 20.94,
          "close": 22.0,
          "high": 22.14,
          "low": 20.9,
          "volume": 89432.0,
          "ma5": 21.07,
          "ma10": 20.61,
          "ma20": 19.92
        },
        {
          "date": "2026-07-20",
          "open": 21.85,
          "close": 22.7,
          "high": 22.72,
          "low": 21.6,
          "volume": 64799.0,
          "ma5": 21.52,
          "ma10": 20.83,
          "ma20": 20.11
        },
        {
          "date": "2026-07-21",
          "open": 22.38,
          "close": 21.77,
          "high": 22.68,
          "low": 21.56,
          "volume": 64738.0,
          "ma5": 21.69,
          "ma10": 21.0,
          "ma20": 20.23
        },
        {
          "date": "2026-07-22",
          "open": 21.7,
          "close": 22.93,
          "high": 22.93,
          "low": 21.15,
          "volume": 81612.0,
          "ma5": 22.07,
          "ma10": 21.26,
          "ma20": 20.4
        },
        {
          "date": "2026-07-23",
          "open": 22.09,
          "close": 21.42,
          "high": 22.09,
          "low": 21.08,
          "volume": 64700.0,
          "ma5": 22.16,
          "ma10": 21.39,
          "ma20": 20.5
        },
        {
          "date": "2026-07-24",
          "open": 21.1,
          "close": 20.99,
          "high": 21.44,
          "low": 20.94,
          "volume": 38032.0,
          "ma5": 21.96,
          "ma10": 21.52,
          "ma20": 20.58
        },
        {
          "date": "2026-07-27",
          "open": 20.96,
          "close": 21.1,
          "high": 21.19,
          "low": 20.86,
          "volume": 27216.0,
          "ma5": 21.64,
          "ma10": 21.58,
          "ma20": 20.68
        },
        {
          "date": "2026-07-28",
          "open": 20.85,
          "close": 21.32,
          "high": 21.38,
          "low": 20.75,
          "volume": 33162.0,
          "ma5": 21.55,
          "ma10": 21.62,
          "ma20": 20.81
        },
        {
          "date": "2026-07-29",
          "open": 21.28,
          "close": 21.65,
          "high": 22.22,
          "low": 21.2,
          "volume": 55147.0,
          "ma5": 21.3,
          "ma10": 21.68,
          "ma20": 20.95
        },
        {
          "date": "2026-07-30",
          "open": 21.66,
          "close": 22.2,
          "high": 22.2,
          "low": 21.51,
          "volume": 35730.0,
          "ma5": 21.45,
          "ma10": 21.81,
          "ma20": 21.11
        },
        {
          "date": "2026-07-31",
          "open": 21.93,
          "close": 22.14,
          "high": 22.17,
          "low": 21.56,
          "volume": 33006.0,
          "ma5": 21.68,
          "ma10": 21.82,
          "ma20": 21.22
        },
        {
          "date": "2026-08-03",
          "open": 22.08,
          "close": 22.1,
          "high": 22.48,
          "low": 22.0,
          "volume": 25273.0,
          "ma5": 21.88,
          "ma10": 21.76,
          "ma20": 21.3
        },
        {
          "date": "2026-08-04",
          "open": 22.19,
          "close": 22.21,
          "high": 22.22,
          "low": 21.72,
          "volume": 28817.0,
          "ma5": 22.06,
          "ma10": 21.81,
          "ma20": 21.4
        },
        {
          "date": "2026-08-05",
          "open": 22.07,
          "close": 21.95,
          "high": 22.2,
          "low": 21.75,
          "volume": 21410.0,
          "ma5": 22.12,
          "ma10": 21.71,
          "ma20": 21.48
        },
        {
          "date": "2026-08-06",
          "open": 21.9,
          "close": 22.05,
          "high": 22.19,
          "low": 21.79,
          "volume": 19079.0,
          "ma5": 22.09,
          "ma10": 21.77,
          "ma20": 21.58
        },
        {
          "date": "2026-08-07",
          "open": 22.12,
          "close": 21.66,
          "high": 22.22,
          "low": 21.6,
          "volume": 23559.0,
          "ma5": 21.99,
          "ma10": 21.84,
          "ma20": 21.68
        },
        {
          "date": "2026-08-10",
          "open": 21.69,
          "close": 22.17,
          "high": 22.3,
          "low": 21.54,
          "volume": 26960.0,
          "ma5": 22.01,
          "ma10": 21.95,
          "ma20": 21.76
        },
        {
          "date": "2026-08-11",
          "open": 22.17,
          "close": 21.82,
          "high": 22.33,
          "low": 21.82,
          "volume": 17057.0,
          "ma5": 21.93,
          "ma10": 21.99,
          "ma20": 21.81
        },
        {
          "date": "2026-08-12",
          "open": 21.82,
          "close": 21.65,
          "high": 21.99,
          "low": 21.55,
          "volume": 14251.0,
          "ma5": 21.87,
          "ma10": 22.0,
          "ma20": 21.84
        },
        {
          "date": "2026-08-13",
          "open": 21.71,
          "close": 21.54,
          "high": 21.82,
          "low": 21.52,
          "volume": 10458.0,
          "ma5": 21.77,
          "ma10": 21.93,
          "ma20": 21.87
        }
      ],
      "quote": {
        "name": "招商港口",
        "code": "001872",
        "price": 21.41,
        "prev_close": 21.54,
        "open": 21.6,
        "volume": 4636.0,
        "change": -0.13,
        "change_pct": -0.6,
        "high": 21.6,
        "low": 21.34,
        "amount": 994.0,
        "turnover_rate": 0.02,
        "pe_ratio": 11.42,
        "amplitude": 1.21,
        "total_mktcap": 531.43,
        "circulating_mktcap": 492.91,
        "pb_ratio": 0.84,
        "bid1_price": 21.37,
        "bid1_volume": 35,
        "ask1_price": 21.41,
        "ask1_volume": 16,
        "bid2_price": 21.36,
        "bid2_volume": 25,
        "ask2_price": 21.42,
        "ask2_volume": 2,
        "bid3_price": 21.35,
        "bid3_volume": 46,
        "ask3_price": 21.43,
        "ask3_volume": 6,
        "bid4_price": 21.34,
        "bid4_volume": 7,
        "ask4_price": 21.44,
        "ask4_volume": 1,
        "bid5_price": 21.33,
        "bid5_volume": 1,
        "ask5_price": 21.45,
        "ask5_volume": 10
      }
    },
    "002399": {
      "code": "002399",
      "name": "海普瑞",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 10.105,
          "close": 10.055,
          "high": 10.315,
          "low": 10.055,
          "volume": 40390.0,
          "ma5": 10.05,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 10.125,
          "close": 10.045,
          "high": 10.125,
          "low": 9.895,
          "volume": 37320.0,
          "ma5": 10.05,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 10.035,
          "close": 9.935,
          "high": 10.155,
          "low": 9.825,
          "volume": 39562.0,
          "ma5": 10.01,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 9.965,
          "close": 9.855,
          "high": 10.035,
          "low": 9.805,
          "volume": 32090.0,
          "ma5": 9.97,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.845,
          "close": 9.755,
          "high": 9.905,
          "low": 9.625,
          "volume": 43338.0,
          "ma5": 9.93,
          "ma10": 9.93,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 9.775,
          "close": 9.585,
          "high": 9.805,
          "low": 9.475,
          "volume": 33027.0,
          "ma5": 9.84,
          "ma10": 9.87,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 9.585,
          "close": 9.795,
          "high": 9.905,
          "low": 9.545,
          "volume": 48979.0,
          "ma5": 9.79,
          "ma10": 9.86,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.795,
          "close": 9.855,
          "high": 9.915,
          "low": 9.735,
          "volume": 47854.0,
          "ma5": 9.77,
          "ma10": 9.86,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.865,
          "close": 9.635,
          "high": 9.955,
          "low": 9.625,
          "volume": 53469.0,
          "ma5": 9.73,
          "ma10": 9.84,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.645,
          "close": 9.525,
          "high": 9.685,
          "low": 9.465,
          "volume": 58754.0,
          "ma5": 9.68,
          "ma10": 9.8,
          "ma20": 9.8
        },
        {
          "date": "2026-06-04",
          "open": 9.515,
          "close": 9.305,
          "high": 9.615,
          "low": 9.265,
          "volume": 45899.0,
          "ma5": 9.62,
          "ma10": 9.73,
          "ma20": 9.76
        },
        {
          "date": "2026-06-05",
          "open": 9.295,
          "close": 9.485,
          "high": 9.575,
          "low": 9.265,
          "volume": 38872.0,
          "ma5": 9.56,
          "ma10": 9.67,
          "ma20": 9.74
        },
        {
          "date": "2026-06-08",
          "open": 9.455,
          "close": 9.255,
          "high": 9.595,
          "low": 9.165,
          "volume": 43310.0,
          "ma5": 9.44,
          "ma10": 9.61,
          "ma20": 9.7
        },
        {
          "date": "2026-06-09",
          "open": 9.295,
          "close": 9.205,
          "high": 9.375,
          "low": 9.135,
          "volume": 36759.0,
          "ma5": 9.36,
          "ma10": 9.54,
          "ma20": 9.66
        },
        {
          "date": "2026-06-10",
          "open": 9.295,
          "close": 9.355,
          "high": 9.385,
          "low": 9.175,
          "volume": 35198.0,
          "ma5": 9.32,
          "ma10": 9.5,
          "ma20": 9.64
        },
        {
          "date": "2026-06-11",
          "open": 9.375,
          "close": 9.175,
          "high": 9.395,
          "low": 9.065,
          "volume": 31732.0,
          "ma5": 9.29,
          "ma10": 9.46,
          "ma20": 9.61
        },
        {
          "date": "2026-06-12",
          "open": 9.245,
          "close": 9.125,
          "high": 9.405,
          "low": 9.095,
          "volume": 53866.0,
          "ma5": 9.22,
          "ma10": 9.39,
          "ma20": 9.59
        },
        {
          "date": "2026-06-15",
          "open": 9.125,
          "close": 9.055,
          "high": 9.235,
          "low": 8.965,
          "volume": 55774.0,
          "ma5": 9.18,
          "ma10": 9.31,
          "ma20": 9.56
        },
        {
          "date": "2026-06-16",
          "open": 9.055,
          "close": 8.955,
          "high": 9.085,
          "low": 8.905,
          "volume": 34658.0,
          "ma5": 9.13,
          "ma10": 9.24,
          "ma20": 9.52
        },
        {
          "date": "2026-06-17",
          "open": 8.885,
          "close": 8.915,
          "high": 8.945,
          "low": 8.835,
          "volume": 29220.0,
          "ma5": 9.04,
          "ma10": 9.18,
          "ma20": 9.49
        },
        {
          "date": "2026-06-18",
          "open": 8.9,
          "close": 8.77,
          "high": 9.05,
          "low": 8.73,
          "volume": 67655.0,
          "ma5": 8.96,
          "ma10": 9.13,
          "ma20": 9.43
        },
        {
          "date": "2026-06-22",
          "open": 8.75,
          "close": 8.88,
          "high": 8.91,
          "low": 8.51,
          "volume": 42449.0,
          "ma5": 8.91,
          "ma10": 9.07,
          "ma20": 9.37
        },
        {
          "date": "2026-06-23",
          "open": 8.85,
          "close": 9.29,
          "high": 9.49,
          "low": 8.81,
          "volume": 71595.0,
          "ma5": 8.96,
          "ma10": 9.07,
          "ma20": 9.34
        },
        {
          "date": "2026-06-24",
          "open": 9.25,
          "close": 9.3,
          "high": 9.66,
          "low": 9.17,
          "volume": 59584.0,
          "ma5": 9.03,
          "ma10": 9.08,
          "ma20": 9.31
        },
        {
          "date": "2026-06-25",
          "open": 9.3,
          "close": 9.04,
          "high": 9.3,
          "low": 8.87,
          "volume": 66024.0,
          "ma5": 9.06,
          "ma10": 9.05,
          "ma20": 9.28
        },
        {
          "date": "2026-06-26",
          "open": 9.01,
          "close": 8.65,
          "high": 9.13,
          "low": 8.64,
          "volume": 61690.0,
          "ma5": 9.03,
          "ma10": 9.0,
          "ma20": 9.23
        },
        {
          "date": "2026-06-29",
          "open": 8.65,
          "close": 9.19,
          "high": 9.22,
          "low": 8.5,
          "volume": 68286.0,
          "ma5": 9.09,
          "ma10": 9.0,
          "ma20": 9.2
        },
        {
          "date": "2026-06-30",
          "open": 9.13,
          "close": 8.98,
          "high": 9.24,
          "low": 8.87,
          "volume": 76463.0,
          "ma5": 9.03,
          "ma10": 9.0,
          "ma20": 9.15
        },
        {
          "date": "2026-07-01",
          "open": 8.99,
          "close": 9.29,
          "high": 9.36,
          "low": 8.69,
          "volume": 74519.0,
          "ma5": 9.03,
          "ma10": 9.03,
          "ma20": 9.14
        },
        {
          "date": "2026-07-02",
          "open": 9.25,
          "close": 9.4,
          "high": 9.58,
          "low": 9.15,
          "volume": 61630.0,
          "ma5": 9.1,
          "ma10": 9.08,
          "ma20": 9.13
        },
        {
          "date": "2026-07-03",
          "open": 9.43,
          "close": 9.55,
          "high": 9.6,
          "low": 9.36,
          "volume": 61167.0,
          "ma5": 9.28,
          "ma10": 9.16,
          "ma20": 9.14
        },
        {
          "date": "2026-07-06",
          "open": 9.55,
          "close": 9.65,
          "high": 9.86,
          "low": 9.47,
          "volume": 78637.0,
          "ma5": 9.37,
          "ma10": 9.23,
          "ma20": 9.15
        },
        {
          "date": "2026-07-07",
          "open": 9.64,
          "close": 9.35,
          "high": 9.64,
          "low": 9.35,
          "volume": 45348.0,
          "ma5": 9.45,
          "ma10": 9.24,
          "ma20": 9.16
        },
        {
          "date": "2026-07-08",
          "open": 9.35,
          "close": 9.37,
          "high": 9.61,
          "low": 9.23,
          "volume": 45048.0,
          "ma5": 9.46,
          "ma10": 9.25,
          "ma20": 9.16
        },
        {
          "date": "2026-07-09",
          "open": 9.3,
          "close": 9.31,
          "high": 9.56,
          "low": 9.21,
          "volume": 46808.0,
          "ma5": 9.45,
          "ma10": 9.27,
          "ma20": 9.16
        },
        {
          "date": "2026-07-10",
          "open": 9.31,
          "close": 9.54,
          "high": 9.64,
          "low": 9.22,
          "volume": 57450.0,
          "ma5": 9.44,
          "ma10": 9.36,
          "ma20": 9.18
        },
        {
          "date": "2026-07-13",
          "open": 9.55,
          "close": 9.65,
          "high": 9.77,
          "low": 9.47,
          "volume": 66374.0,
          "ma5": 9.44,
          "ma10": 9.41,
          "ma20": 9.21
        },
        {
          "date": "2026-07-14",
          "open": 9.66,
          "close": 9.86,
          "high": 9.88,
          "low": 9.52,
          "volume": 67445.0,
          "ma5": 9.55,
          "ma10": 9.5,
          "ma20": 9.25
        },
        {
          "date": "2026-07-15",
          "open": 9.86,
          "close": 10.11,
          "high": 10.22,
          "low": 9.78,
          "volume": 95684.0,
          "ma5": 9.69,
          "ma10": 9.58,
          "ma20": 9.3
        },
        {
          "date": "2026-07-16",
          "open": 10.06,
          "close": 10.36,
          "high": 10.41,
          "low": 9.95,
          "volume": 89613.0,
          "ma5": 9.9,
          "ma10": 9.68,
          "ma20": 9.38
        },
        {
          "date": "2026-07-17",
          "open": 10.25,
          "close": 9.78,
          "high": 10.34,
          "low": 9.71,
          "volume": 90896.0,
          "ma5": 9.95,
          "ma10": 9.7,
          "ma20": 9.43
        },
        {
          "date": "2026-07-20",
          "open": 9.8,
          "close": 9.89,
          "high": 9.99,
          "low": 9.67,
          "volume": 61606.0,
          "ma5": 10.0,
          "ma10": 9.72,
          "ma20": 9.48
        },
        {
          "date": "2026-07-21",
          "open": 9.89,
          "close": 9.66,
          "high": 9.98,
          "low": 9.55,
          "volume": 64139.0,
          "ma5": 9.96,
          "ma10": 9.75,
          "ma20": 9.5
        },
        {
          "date": "2026-07-22",
          "open": 9.67,
          "close": 9.63,
          "high": 9.85,
          "low": 9.49,
          "volume": 49512.0,
          "ma5": 9.86,
          "ma10": 9.78,
          "ma20": 9.51
        },
        {
          "date": "2026-07-23",
          "open": 9.57,
          "close": 9.65,
          "high": 9.65,
          "low": 9.38,
          "volume": 47967.0,
          "ma5": 9.72,
          "ma10": 9.81,
          "ma20": 9.54
        },
        {
          "date": "2026-07-24",
          "open": 9.6,
          "close": 9.34,
          "high": 9.68,
          "low": 9.34,
          "volume": 36964.0,
          "ma5": 9.63,
          "ma10": 9.79,
          "ma20": 9.58
        },
        {
          "date": "2026-07-27",
          "open": 9.36,
          "close": 9.54,
          "high": 9.65,
          "low": 9.32,
          "volume": 34386.0,
          "ma5": 9.56,
          "ma10": 9.78,
          "ma20": 9.6
        },
        {
          "date": "2026-07-28",
          "open": 9.5,
          "close": 9.53,
          "high": 9.67,
          "low": 9.49,
          "volume": 29582.0,
          "ma5": 9.54,
          "ma10": 9.75,
          "ma20": 9.62
        },
        {
          "date": "2026-07-29",
          "open": 9.65,
          "close": 9.7,
          "high": 9.74,
          "low": 9.55,
          "volume": 34662.0,
          "ma5": 9.55,
          "ma10": 9.71,
          "ma20": 9.64
        },
        {
          "date": "2026-07-30",
          "open": 9.65,
          "close": 9.58,
          "high": 9.82,
          "low": 9.52,
          "volume": 48596.0,
          "ma5": 9.54,
          "ma10": 9.63,
          "ma20": 9.65
        },
        {
          "date": "2026-07-31",
          "open": 9.57,
          "close": 9.69,
          "high": 9.69,
          "low": 9.48,
          "volume": 37655.0,
          "ma5": 9.61,
          "ma10": 9.62,
          "ma20": 9.66
        },
        {
          "date": "2026-08-03",
          "open": 9.61,
          "close": 9.71,
          "high": 9.73,
          "low": 9.6,
          "volume": 37347.0,
          "ma5": 9.64,
          "ma10": 9.6,
          "ma20": 9.66
        },
        {
          "date": "2026-08-04",
          "open": 9.71,
          "close": 9.81,
          "high": 9.84,
          "low": 9.71,
          "volume": 43298.0,
          "ma5": 9.7,
          "ma10": 9.62,
          "ma20": 9.69
        },
        {
          "date": "2026-08-05",
          "open": 9.8,
          "close": 9.71,
          "high": 9.81,
          "low": 9.62,
          "volume": 48890.0,
          "ma5": 9.7,
          "ma10": 9.63,
          "ma20": 9.7
        },
        {
          "date": "2026-08-06",
          "open": 9.71,
          "close": 9.69,
          "high": 9.85,
          "low": 9.57,
          "volume": 49770.0,
          "ma5": 9.72,
          "ma10": 9.63,
          "ma20": 9.72
        },
        {
          "date": "2026-08-07",
          "open": 9.66,
          "close": 9.96,
          "high": 9.96,
          "low": 9.61,
          "volume": 66297.0,
          "ma5": 9.78,
          "ma10": 9.69,
          "ma20": 9.74
        },
        {
          "date": "2026-08-10",
          "open": 9.96,
          "close": 10.96,
          "high": 10.96,
          "low": 9.96,
          "volume": 135911.0,
          "ma5": 10.03,
          "ma10": 9.83,
          "ma20": 9.81
        },
        {
          "date": "2026-08-11",
          "open": 10.96,
          "close": 10.78,
          "high": 11.2,
          "low": 10.72,
          "volume": 228247.0,
          "ma5": 10.22,
          "ma10": 9.96,
          "ma20": 9.85
        },
        {
          "date": "2026-08-12",
          "open": 10.73,
          "close": 10.64,
          "high": 10.87,
          "low": 10.56,
          "volume": 124125.0,
          "ma5": 10.41,
          "ma10": 10.05,
          "ma20": 9.88
        },
        {
          "date": "2026-08-13",
          "open": 10.6,
          "close": 10.73,
          "high": 11.09,
          "low": 10.44,
          "volume": 155786.0,
          "ma5": 10.61,
          "ma10": 10.17,
          "ma20": 9.9
        }
      ],
      "quote": {
        "name": "海普瑞",
        "code": "002399",
        "price": 10.67,
        "prev_close": 10.73,
        "open": 10.7,
        "volume": 47556.0,
        "change": -0.06,
        "change_pct": -0.56,
        "high": 10.78,
        "low": 10.53,
        "amount": 5076.0,
        "turnover_rate": 0.38,
        "pe_ratio": 41.15,
        "amplitude": 2.33,
        "total_mktcap": 156.56,
        "circulating_mktcap": 133.08,
        "pb_ratio": 1.31,
        "bid1_price": 10.66,
        "bid1_volume": 97,
        "ask1_price": 10.67,
        "ask1_volume": 124,
        "bid2_price": 10.64,
        "bid2_volume": 48,
        "ask2_price": 10.68,
        "ask2_volume": 35,
        "bid3_price": 10.63,
        "bid3_volume": 65,
        "ask3_price": 10.69,
        "ask3_volume": 46,
        "bid4_price": 10.62,
        "bid4_volume": 139,
        "ask4_price": 10.7,
        "ask4_volume": 24,
        "bid5_price": 10.61,
        "bid5_volume": 148,
        "ask5_price": 10.71,
        "ask5_volume": 2
      }
    },
    "000778": {
      "code": "000778",
      "name": "新兴铸管",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 4.175,
          "close": 4.155,
          "high": 4.255,
          "low": 4.135,
          "volume": 402239.0,
          "ma5": 4.16,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 4.155,
          "close": 4.145,
          "high": 4.175,
          "low": 4.085,
          "volume": 365171.0,
          "ma5": 4.15,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 4.285,
          "close": 4.385,
          "high": 4.435,
          "low": 4.285,
          "volume": 1018371.0,
          "ma5": 4.23,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 4.335,
          "close": 4.225,
          "high": 4.345,
          "low": 4.185,
          "volume": 677284.0,
          "ma5": 4.23,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 4.185,
          "close": 4.145,
          "high": 4.245,
          "low": 4.125,
          "volume": 389131.0,
          "ma5": 4.21,
          "ma10": 4.21,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 4.135,
          "close": 4.115,
          "high": 4.205,
          "low": 4.105,
          "volume": 387560.0,
          "ma5": 4.2,
          "ma10": 4.2,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 4.255,
          "close": 4.415,
          "high": 4.535,
          "low": 4.255,
          "volume": 1930146.0,
          "ma5": 4.26,
          "ma10": 4.23,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 4.375,
          "close": 4.375,
          "high": 4.435,
          "low": 4.275,
          "volume": 1148895.0,
          "ma5": 4.25,
          "ma10": 4.25,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 4.375,
          "close": 4.285,
          "high": 4.415,
          "low": 4.265,
          "volume": 781089.0,
          "ma5": 4.27,
          "ma10": 4.25,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 4.265,
          "close": 4.205,
          "high": 4.275,
          "low": 4.185,
          "volume": 556810.0,
          "ma5": 4.28,
          "ma10": 4.25,
          "ma20": 4.25
        },
        {
          "date": "2026-06-04",
          "open": 4.205,
          "close": 4.165,
          "high": 4.255,
          "low": 4.135,
          "volume": 543950.0,
          "ma5": 4.29,
          "ma10": 4.25,
          "ma20": 4.24
        },
        {
          "date": "2026-06-05",
          "open": 4.195,
          "close": 4.145,
          "high": 4.205,
          "low": 4.105,
          "volume": 627898.0,
          "ma5": 4.24,
          "ma10": 4.25,
          "ma20": 4.23
        },
        {
          "date": "2026-06-08",
          "open": 4.085,
          "close": 4.055,
          "high": 4.115,
          "low": 4.025,
          "volume": 550094.0,
          "ma5": 4.17,
          "ma10": 4.21,
          "ma20": 4.22
        },
        {
          "date": "2026-06-09",
          "open": 4.105,
          "close": 4.095,
          "high": 4.135,
          "low": 4.055,
          "volume": 402226.0,
          "ma5": 4.13,
          "ma10": 4.2,
          "ma20": 4.21
        },
        {
          "date": "2026-06-10",
          "open": 4.055,
          "close": 3.985,
          "high": 4.065,
          "low": 3.955,
          "volume": 480757.0,
          "ma5": 4.09,
          "ma10": 4.18,
          "ma20": 4.19
        },
        {
          "date": "2026-06-11",
          "open": 3.945,
          "close": 3.925,
          "high": 3.985,
          "low": 3.895,
          "volume": 373831.0,
          "ma5": 4.04,
          "ma10": 4.17,
          "ma20": 4.18
        },
        {
          "date": "2026-06-12",
          "open": 3.955,
          "close": 4.015,
          "high": 4.035,
          "low": 3.935,
          "volume": 438148.0,
          "ma5": 4.01,
          "ma10": 4.12,
          "ma20": 4.17
        },
        {
          "date": "2026-06-15",
          "open": 4.045,
          "close": 4.005,
          "high": 4.115,
          "low": 3.975,
          "volume": 599066.0,
          "ma5": 4.0,
          "ma10": 4.09,
          "ma20": 4.16
        },
        {
          "date": "2026-06-16",
          "open": 3.995,
          "close": 3.995,
          "high": 4.005,
          "low": 3.895,
          "volume": 517214.0,
          "ma5": 3.99,
          "ma10": 4.06,
          "ma20": 4.15
        },
        {
          "date": "2026-06-17",
          "open": 3.975,
          "close": 3.965,
          "high": 3.975,
          "low": 3.915,
          "volume": 425146.0,
          "ma5": 3.98,
          "ma10": 4.03,
          "ma20": 4.14
        },
        {
          "date": "2026-06-18",
          "open": 3.955,
          "close": 3.965,
          "high": 3.985,
          "low": 3.895,
          "volume": 523984.0,
          "ma5": 3.99,
          "ma10": 4.02,
          "ma20": 4.13
        },
        {
          "date": "2026-06-22",
          "open": 3.975,
          "close": 4.065,
          "high": 4.065,
          "low": 3.855,
          "volume": 709569.0,
          "ma5": 4.0,
          "ma10": 4.01,
          "ma20": 4.13
        },
        {
          "date": "2026-06-23",
          "open": 4.015,
          "close": 3.965,
          "high": 4.065,
          "low": 3.945,
          "volume": 409758.0,
          "ma5": 3.99,
          "ma10": 4.0,
          "ma20": 4.11
        },
        {
          "date": "2026-06-24",
          "open": 3.925,
          "close": 3.895,
          "high": 3.965,
          "low": 3.885,
          "volume": 376651.0,
          "ma5": 3.97,
          "ma10": 3.98,
          "ma20": 4.09
        },
        {
          "date": "2026-06-25",
          "open": 3.875,
          "close": 3.815,
          "high": 3.895,
          "low": 3.805,
          "volume": 390978.0,
          "ma5": 3.94,
          "ma10": 3.96,
          "ma20": 4.07
        },
        {
          "date": "2026-06-26",
          "open": 3.805,
          "close": 3.645,
          "high": 3.825,
          "low": 3.625,
          "volume": 535234.0,
          "ma5": 3.88,
          "ma10": 3.93,
          "ma20": 4.05
        },
        {
          "date": "2026-06-29",
          "open": 3.615,
          "close": 3.645,
          "high": 3.675,
          "low": 3.555,
          "volume": 435276.0,
          "ma5": 3.79,
          "ma10": 3.9,
          "ma20": 4.01
        },
        {
          "date": "2026-06-30",
          "open": 3.625,
          "close": 3.635,
          "high": 3.645,
          "low": 3.565,
          "volume": 401161.0,
          "ma5": 3.73,
          "ma10": 3.86,
          "ma20": 3.97
        },
        {
          "date": "2026-07-01",
          "open": 3.635,
          "close": 3.655,
          "high": 3.715,
          "low": 3.595,
          "volume": 557668.0,
          "ma5": 3.68,
          "ma10": 3.83,
          "ma20": 3.94
        },
        {
          "date": "2026-07-02",
          "open": 3.645,
          "close": 3.665,
          "high": 3.695,
          "low": 3.635,
          "volume": 452862.0,
          "ma5": 3.65,
          "ma10": 3.8,
          "ma20": 3.92
        },
        {
          "date": "2026-07-03",
          "open": 3.685,
          "close": 3.665,
          "high": 3.695,
          "low": 3.635,
          "volume": 469484.0,
          "ma5": 3.65,
          "ma10": 3.76,
          "ma20": 3.89
        },
        {
          "date": "2026-07-06",
          "open": 3.665,
          "close": 3.775,
          "high": 3.785,
          "low": 3.625,
          "volume": 675644.0,
          "ma5": 3.68,
          "ma10": 3.74,
          "ma20": 3.87
        },
        {
          "date": "2026-07-07",
          "open": 3.755,
          "close": 3.705,
          "high": 3.785,
          "low": 3.675,
          "volume": 555101.0,
          "ma5": 3.69,
          "ma10": 3.71,
          "ma20": 3.85
        },
        {
          "date": "2026-07-08",
          "open": 3.71,
          "close": 3.67,
          "high": 3.75,
          "low": 3.64,
          "volume": 493206.0,
          "ma5": 3.7,
          "ma10": 3.69,
          "ma20": 3.83
        },
        {
          "date": "2026-07-09",
          "open": 3.63,
          "close": 3.61,
          "high": 3.66,
          "low": 3.59,
          "volume": 437694.0,
          "ma5": 3.69,
          "ma10": 3.67,
          "ma20": 3.81
        },
        {
          "date": "2026-07-10",
          "open": 3.6,
          "close": 3.64,
          "high": 3.67,
          "low": 3.53,
          "volume": 474900.0,
          "ma5": 3.68,
          "ma10": 3.67,
          "ma20": 3.8
        },
        {
          "date": "2026-07-13",
          "open": 3.62,
          "close": 3.62,
          "high": 3.65,
          "low": 3.6,
          "volume": 358424.0,
          "ma5": 3.65,
          "ma10": 3.66,
          "ma20": 3.78
        },
        {
          "date": "2026-07-14",
          "open": 3.6,
          "close": 3.63,
          "high": 3.67,
          "low": 3.59,
          "volume": 492057.0,
          "ma5": 3.63,
          "ma10": 3.66,
          "ma20": 3.76
        },
        {
          "date": "2026-07-15",
          "open": 3.63,
          "close": 3.69,
          "high": 3.71,
          "low": 3.61,
          "volume": 561278.0,
          "ma5": 3.64,
          "ma10": 3.67,
          "ma20": 3.75
        },
        {
          "date": "2026-07-16",
          "open": 3.68,
          "close": 3.71,
          "high": 3.72,
          "low": 3.64,
          "volume": 435906.0,
          "ma5": 3.66,
          "ma10": 3.67,
          "ma20": 3.73
        },
        {
          "date": "2026-07-17",
          "open": 3.7,
          "close": 3.64,
          "high": 3.76,
          "low": 3.64,
          "volume": 541490.0,
          "ma5": 3.66,
          "ma10": 3.67,
          "ma20": 3.72
        },
        {
          "date": "2026-07-20",
          "open": 3.65,
          "close": 3.74,
          "high": 3.75,
          "low": 3.64,
          "volume": 619293.0,
          "ma5": 3.68,
          "ma10": 3.67,
          "ma20": 3.7
        },
        {
          "date": "2026-07-21",
          "open": 3.75,
          "close": 3.78,
          "high": 3.87,
          "low": 3.73,
          "volume": 725981.0,
          "ma5": 3.71,
          "ma10": 3.67,
          "ma20": 3.69
        },
        {
          "date": "2026-07-22",
          "open": 3.76,
          "close": 3.77,
          "high": 3.8,
          "low": 3.72,
          "volume": 545167.0,
          "ma5": 3.73,
          "ma10": 3.68,
          "ma20": 3.69
        },
        {
          "date": "2026-07-23",
          "open": 3.76,
          "close": 3.83,
          "high": 3.85,
          "low": 3.73,
          "volume": 544516.0,
          "ma5": 3.75,
          "ma10": 3.71,
          "ma20": 3.69
        },
        {
          "date": "2026-07-24",
          "open": 3.81,
          "close": 3.74,
          "high": 3.84,
          "low": 3.72,
          "volume": 474973.0,
          "ma5": 3.77,
          "ma10": 3.72,
          "ma20": 3.69
        },
        {
          "date": "2026-07-27",
          "open": 3.74,
          "close": 3.76,
          "high": 3.79,
          "low": 3.72,
          "volume": 379516.0,
          "ma5": 3.78,
          "ma10": 3.73,
          "ma20": 3.7
        },
        {
          "date": "2026-07-28",
          "open": 3.73,
          "close": 3.78,
          "high": 3.79,
          "low": 3.7,
          "volume": 406281.0,
          "ma5": 3.78,
          "ma10": 3.74,
          "ma20": 3.7
        },
        {
          "date": "2026-07-29",
          "open": 3.78,
          "close": 3.83,
          "high": 3.84,
          "low": 3.77,
          "volume": 906748.0,
          "ma5": 3.79,
          "ma10": 3.76,
          "ma20": 3.71
        },
        {
          "date": "2026-07-30",
          "open": 3.81,
          "close": 3.85,
          "high": 3.9,
          "low": 3.81,
          "volume": 653385.0,
          "ma5": 3.79,
          "ma10": 3.77,
          "ma20": 3.72
        },
        {
          "date": "2026-07-31",
          "open": 3.84,
          "close": 3.87,
          "high": 3.88,
          "low": 3.82,
          "volume": 665932.0,
          "ma5": 3.82,
          "ma10": 3.79,
          "ma20": 3.73
        },
        {
          "date": "2026-08-03",
          "open": 3.89,
          "close": 3.96,
          "high": 3.98,
          "low": 3.89,
          "volume": 787185.0,
          "ma5": 3.86,
          "ma10": 3.82,
          "ma20": 3.74
        },
        {
          "date": "2026-08-04",
          "open": 3.96,
          "close": 3.88,
          "high": 3.97,
          "low": 3.88,
          "volume": 659144.0,
          "ma5": 3.88,
          "ma10": 3.83,
          "ma20": 3.75
        },
        {
          "date": "2026-08-05",
          "open": 3.88,
          "close": 3.87,
          "high": 3.89,
          "low": 3.82,
          "volume": 490790.0,
          "ma5": 3.89,
          "ma10": 3.84,
          "ma20": 3.76
        },
        {
          "date": "2026-08-06",
          "open": 3.87,
          "close": 3.79,
          "high": 3.87,
          "low": 3.75,
          "volume": 756374.0,
          "ma5": 3.87,
          "ma10": 3.83,
          "ma20": 3.77
        },
        {
          "date": "2026-08-07",
          "open": 3.78,
          "close": 3.75,
          "high": 3.79,
          "low": 3.73,
          "volume": 544305.0,
          "ma5": 3.85,
          "ma10": 3.83,
          "ma20": 3.77
        },
        {
          "date": "2026-08-10",
          "open": 3.78,
          "close": 3.8,
          "high": 3.82,
          "low": 3.76,
          "volume": 483755.0,
          "ma5": 3.82,
          "ma10": 3.84,
          "ma20": 3.78
        },
        {
          "date": "2026-08-11",
          "open": 3.79,
          "close": 3.76,
          "high": 3.81,
          "low": 3.74,
          "volume": 452691.0,
          "ma5": 3.79,
          "ma10": 3.84,
          "ma20": 3.79
        },
        {
          "date": "2026-08-12",
          "open": 3.74,
          "close": 3.77,
          "high": 3.79,
          "low": 3.73,
          "volume": 350476.0,
          "ma5": 3.77,
          "ma10": 3.83,
          "ma20": 3.79
        },
        {
          "date": "2026-08-13",
          "open": 3.77,
          "close": 3.73,
          "high": 3.79,
          "low": 3.72,
          "volume": 472095.0,
          "ma5": 3.76,
          "ma10": 3.82,
          "ma20": 3.8
        }
      ],
      "quote": {
        "name": "新兴铸管",
        "code": "000778",
        "price": 3.71,
        "prev_close": 3.73,
        "open": 3.72,
        "volume": 168106.0,
        "change": -0.02,
        "change_pct": -0.54,
        "high": 3.73,
        "low": 3.69,
        "amount": 6228.0,
        "turnover_rate": 0.43,
        "pe_ratio": 14.6,
        "amplitude": 1.07,
        "total_mktcap": 147.03,
        "circulating_mktcap": 144.45,
        "pb_ratio": 0.56,
        "bid1_price": 3.7,
        "bid1_volume": 11075,
        "ask1_price": 3.71,
        "ask1_volume": 9247,
        "bid2_price": 3.69,
        "bid2_volume": 17599,
        "ask2_price": 3.72,
        "ask2_volume": 10257,
        "bid3_price": 3.68,
        "bid3_volume": 15897,
        "ask3_price": 3.73,
        "ask3_volume": 10272,
        "bid4_price": 3.67,
        "bid4_volume": 9154,
        "ask4_price": 3.74,
        "ask4_volume": 7087,
        "bid5_price": 3.66,
        "bid5_volume": 9415,
        "ask5_price": 3.75,
        "ask5_volume": 12710
      }
    },
    "000661": {
      "code": "000661",
      "name": "长春高新",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 80.912,
          "close": 80.442,
          "high": 81.622,
          "low": 80.222,
          "volume": 39982.0,
          "ma5": 80.44,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 80.732,
          "close": 78.842,
          "high": 80.832,
          "low": 78.622,
          "volume": 47176.0,
          "ma5": 79.64,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 78.98,
          "close": 79.76,
          "high": 81.0,
          "low": 77.75,
          "volume": 49376.0,
          "ma5": 79.68,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 79.6,
          "close": 77.76,
          "high": 79.6,
          "low": 77.3,
          "volume": 46580.0,
          "ma5": 79.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 77.4,
          "close": 75.81,
          "high": 77.4,
          "low": 74.5,
          "volume": 83161.0,
          "ma5": 78.52,
          "ma10": 78.52,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 75.04,
          "close": 73.0,
          "high": 75.46,
          "low": 72.7,
          "volume": 65424.0,
          "ma5": 77.03,
          "ma10": 77.6,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 72.6,
          "close": 73.57,
          "high": 75.72,
          "low": 72.16,
          "volume": 87710.0,
          "ma5": 75.98,
          "ma10": 77.03,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 73.0,
          "close": 73.15,
          "high": 73.82,
          "low": 72.18,
          "volume": 54621.0,
          "ma5": 74.66,
          "ma10": 76.54,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 73.21,
          "close": 71.66,
          "high": 73.49,
          "low": 71.3,
          "volume": 62077.0,
          "ma5": 73.44,
          "ma10": 76.0,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 71.42,
          "close": 69.65,
          "high": 71.62,
          "low": 69.12,
          "volume": 87675.0,
          "ma5": 72.21,
          "ma10": 75.36,
          "ma20": 75.36
        },
        {
          "date": "2026-06-04",
          "open": 69.3,
          "close": 68.1,
          "high": 69.88,
          "low": 67.7,
          "volume": 65121.0,
          "ma5": 71.23,
          "ma10": 74.13,
          "ma20": 74.7
        },
        {
          "date": "2026-06-05",
          "open": 69.37,
          "close": 68.43,
          "high": 69.77,
          "low": 68.12,
          "volume": 53709.0,
          "ma5": 70.2,
          "ma10": 73.09,
          "ma20": 74.18
        },
        {
          "date": "2026-06-08",
          "open": 67.77,
          "close": 66.13,
          "high": 68.2,
          "low": 65.58,
          "volume": 67191.0,
          "ma5": 68.79,
          "ma10": 71.73,
          "ma20": 73.56
        },
        {
          "date": "2026-06-09",
          "open": 66.35,
          "close": 66.21,
          "high": 66.86,
          "low": 65.04,
          "volume": 48723.0,
          "ma5": 67.7,
          "ma10": 70.57,
          "ma20": 73.04
        },
        {
          "date": "2026-06-10",
          "open": 65.82,
          "close": 66.16,
          "high": 66.55,
          "low": 64.9,
          "volume": 67713.0,
          "ma5": 67.01,
          "ma10": 69.61,
          "ma20": 72.58
        },
        {
          "date": "2026-06-11",
          "open": 65.5,
          "close": 64.32,
          "high": 66.33,
          "low": 64.07,
          "volume": 73190.0,
          "ma5": 66.25,
          "ma10": 68.74,
          "ma20": 72.06
        },
        {
          "date": "2026-06-12",
          "open": 64.66,
          "close": 66.5,
          "high": 66.5,
          "low": 63.92,
          "volume": 153886.0,
          "ma5": 65.86,
          "ma10": 68.03,
          "ma20": 71.73
        },
        {
          "date": "2026-06-15",
          "open": 65.31,
          "close": 65.52,
          "high": 66.39,
          "low": 64.44,
          "volume": 91051.0,
          "ma5": 65.74,
          "ma10": 67.27,
          "ma20": 71.39
        },
        {
          "date": "2026-06-16",
          "open": 65.38,
          "close": 64.86,
          "high": 65.9,
          "low": 64.39,
          "volume": 53551.0,
          "ma5": 65.47,
          "ma10": 66.59,
          "ma20": 71.05
        },
        {
          "date": "2026-06-17",
          "open": 64.69,
          "close": 63.79,
          "high": 65.15,
          "low": 63.51,
          "volume": 58159.0,
          "ma5": 65.0,
          "ma10": 66.0,
          "ma20": 70.68
        },
        {
          "date": "2026-06-18",
          "open": 63.58,
          "close": 64.1,
          "high": 65.6,
          "low": 63.01,
          "volume": 68095.0,
          "ma5": 64.95,
          "ma10": 65.6,
          "ma20": 69.87
        },
        {
          "date": "2026-06-22",
          "open": 63.76,
          "close": 65.17,
          "high": 65.2,
          "low": 61.87,
          "volume": 103899.0,
          "ma5": 64.69,
          "ma10": 65.28,
          "ma20": 69.18
        },
        {
          "date": "2026-06-23",
          "open": 65.2,
          "close": 65.68,
          "high": 69.54,
          "low": 65.2,
          "volume": 110146.0,
          "ma5": 64.72,
          "ma10": 65.23,
          "ma20": 68.48
        },
        {
          "date": "2026-06-24",
          "open": 66.0,
          "close": 65.46,
          "high": 67.39,
          "low": 64.8,
          "volume": 94007.0,
          "ma5": 64.84,
          "ma10": 65.16,
          "ma20": 67.86
        },
        {
          "date": "2026-06-25",
          "open": 65.07,
          "close": 65.61,
          "high": 66.36,
          "low": 62.95,
          "volume": 93179.0,
          "ma5": 65.2,
          "ma10": 65.1,
          "ma20": 67.35
        },
        {
          "date": "2026-06-26",
          "open": 65.2,
          "close": 62.8,
          "high": 66.04,
          "low": 62.78,
          "volume": 66587.0,
          "ma5": 64.94,
          "ma10": 64.95,
          "ma20": 66.84
        },
        {
          "date": "2026-06-29",
          "open": 62.76,
          "close": 67.75,
          "high": 68.49,
          "low": 61.09,
          "volume": 154812.0,
          "ma5": 65.46,
          "ma10": 65.07,
          "ma20": 66.55
        },
        {
          "date": "2026-06-30",
          "open": 67.5,
          "close": 66.6,
          "high": 67.94,
          "low": 65.43,
          "volume": 90351.0,
          "ma5": 65.64,
          "ma10": 65.18,
          "ma20": 66.22
        },
        {
          "date": "2026-07-01",
          "open": 66.3,
          "close": 70.27,
          "high": 70.73,
          "low": 65.29,
          "volume": 147503.0,
          "ma5": 66.61,
          "ma10": 65.72,
          "ma20": 66.16
        },
        {
          "date": "2026-07-02",
          "open": 69.43,
          "close": 69.11,
          "high": 71.61,
          "low": 68.93,
          "volume": 116936.0,
          "ma5": 67.31,
          "ma10": 66.25,
          "ma20": 66.13
        },
        {
          "date": "2026-07-03",
          "open": 69.93,
          "close": 68.96,
          "high": 70.38,
          "low": 68.12,
          "volume": 81281.0,
          "ma5": 68.54,
          "ma10": 66.74,
          "ma20": 66.17
        },
        {
          "date": "2026-07-06",
          "open": 68.8,
          "close": 69.46,
          "high": 71.5,
          "low": 67.71,
          "volume": 113704.0,
          "ma5": 68.88,
          "ma10": 67.17,
          "ma20": 66.22
        },
        {
          "date": "2026-07-07",
          "open": 68.65,
          "close": 66.06,
          "high": 68.66,
          "low": 66.0,
          "volume": 93037.0,
          "ma5": 68.77,
          "ma10": 67.21,
          "ma20": 66.22
        },
        {
          "date": "2026-07-08",
          "open": 66.1,
          "close": 65.46,
          "high": 67.56,
          "low": 65.31,
          "volume": 65268.0,
          "ma5": 67.81,
          "ma10": 67.21,
          "ma20": 66.18
        },
        {
          "date": "2026-07-09",
          "open": 65.1,
          "close": 65.89,
          "high": 67.2,
          "low": 64.35,
          "volume": 62841.0,
          "ma5": 67.17,
          "ma10": 67.24,
          "ma20": 66.17
        },
        {
          "date": "2026-07-10",
          "open": 65.54,
          "close": 69.5,
          "high": 71.17,
          "low": 64.5,
          "volume": 147624.0,
          "ma5": 67.27,
          "ma10": 67.91,
          "ma20": 66.43
        },
        {
          "date": "2026-07-13",
          "open": 69.01,
          "close": 69.43,
          "high": 70.14,
          "low": 68.4,
          "volume": 90504.0,
          "ma5": 67.27,
          "ma10": 68.07,
          "ma20": 66.57
        },
        {
          "date": "2026-07-14",
          "open": 69.2,
          "close": 71.6,
          "high": 73.4,
          "low": 68.56,
          "volume": 136643.0,
          "ma5": 68.38,
          "ma10": 68.57,
          "ma20": 66.88
        },
        {
          "date": "2026-07-15",
          "open": 69.5,
          "close": 72.05,
          "high": 75.0,
          "low": 68.85,
          "volume": 175387.0,
          "ma5": 69.69,
          "ma10": 68.75,
          "ma20": 67.24
        },
        {
          "date": "2026-07-16",
          "open": 71.43,
          "close": 75.94,
          "high": 76.88,
          "low": 71.03,
          "volume": 181292.0,
          "ma5": 71.7,
          "ma10": 69.43,
          "ma20": 67.84
        },
        {
          "date": "2026-07-17",
          "open": 75.1,
          "close": 72.48,
          "high": 76.45,
          "low": 72.18,
          "volume": 140769.0,
          "ma5": 72.3,
          "ma10": 69.79,
          "ma20": 68.26
        },
        {
          "date": "2026-07-20",
          "open": 71.46,
          "close": 73.52,
          "high": 74.33,
          "low": 70.78,
          "volume": 105962.0,
          "ma5": 73.12,
          "ma10": 70.19,
          "ma20": 68.68
        },
        {
          "date": "2026-07-21",
          "open": 72.77,
          "close": 75.18,
          "high": 75.97,
          "low": 72.05,
          "volume": 120279.0,
          "ma5": 73.83,
          "ma10": 71.1,
          "ma20": 69.16
        },
        {
          "date": "2026-07-22",
          "open": 75.18,
          "close": 77.44,
          "high": 77.89,
          "low": 74.28,
          "volume": 137597.0,
          "ma5": 74.91,
          "ma10": 72.3,
          "ma20": 69.76
        },
        {
          "date": "2026-07-23",
          "open": 77.43,
          "close": 78.36,
          "high": 82.97,
          "low": 77.0,
          "volume": 186941.0,
          "ma5": 75.4,
          "ma10": 73.55,
          "ma20": 70.39
        },
        {
          "date": "2026-07-24",
          "open": 77.9,
          "close": 75.41,
          "high": 78.99,
          "low": 75.28,
          "volume": 102547.0,
          "ma5": 75.98,
          "ma10": 74.14,
          "ma20": 71.02
        },
        {
          "date": "2026-07-27",
          "open": 76.29,
          "close": 79.8,
          "high": 80.4,
          "low": 76.01,
          "volume": 110184.0,
          "ma5": 77.24,
          "ma10": 75.18,
          "ma20": 71.63
        },
        {
          "date": "2026-07-28",
          "open": 79.45,
          "close": 79.58,
          "high": 80.2,
          "low": 77.5,
          "volume": 101563.0,
          "ma5": 78.12,
          "ma10": 75.98,
          "ma20": 72.27
        },
        {
          "date": "2026-07-29",
          "open": 79.56,
          "close": 81.15,
          "high": 82.25,
          "low": 79.2,
          "volume": 105292.0,
          "ma5": 78.86,
          "ma10": 76.89,
          "ma20": 72.82
        },
        {
          "date": "2026-07-30",
          "open": 81.17,
          "close": 80.49,
          "high": 82.19,
          "low": 79.81,
          "volume": 94248.0,
          "ma5": 79.29,
          "ma10": 77.34,
          "ma20": 73.39
        },
        {
          "date": "2026-07-31",
          "open": 79.3,
          "close": 81.0,
          "high": 82.49,
          "low": 79.09,
          "volume": 88223.0,
          "ma5": 80.4,
          "ma10": 78.19,
          "ma20": 73.99
        },
        {
          "date": "2026-08-03",
          "open": 81.3,
          "close": 78.64,
          "high": 81.41,
          "low": 78.4,
          "volume": 85832.0,
          "ma5": 80.17,
          "ma10": 78.7,
          "ma20": 74.45
        },
        {
          "date": "2026-08-04",
          "open": 78.41,
          "close": 77.17,
          "high": 79.27,
          "low": 76.94,
          "volume": 113913.0,
          "ma5": 79.69,
          "ma10": 78.9,
          "ma20": 75.0
        },
        {
          "date": "2026-08-05",
          "open": 77.2,
          "close": 76.95,
          "high": 77.97,
          "low": 76.42,
          "volume": 81731.0,
          "ma5": 78.85,
          "ma10": 78.85,
          "ma20": 75.58
        },
        {
          "date": "2026-08-06",
          "open": 77.49,
          "close": 75.15,
          "high": 78.0,
          "low": 74.79,
          "volume": 88540.0,
          "ma5": 77.78,
          "ma10": 78.53,
          "ma20": 76.04
        },
        {
          "date": "2026-08-07",
          "open": 74.84,
          "close": 80.51,
          "high": 80.66,
          "low": 74.36,
          "volume": 173662.0,
          "ma5": 77.68,
          "ma10": 79.04,
          "ma20": 76.59
        },
        {
          "date": "2026-08-10",
          "open": 80.9,
          "close": 83.0,
          "high": 83.73,
          "low": 80.5,
          "volume": 133998.0,
          "ma5": 78.56,
          "ma10": 79.36,
          "ma20": 77.27
        },
        {
          "date": "2026-08-11",
          "open": 82.29,
          "close": 86.8,
          "high": 91.0,
          "low": 82.11,
          "volume": 264484.0,
          "ma5": 80.48,
          "ma10": 80.09,
          "ma20": 78.03
        },
        {
          "date": "2026-08-12",
          "open": 86.78,
          "close": 86.18,
          "high": 88.58,
          "low": 86.0,
          "volume": 111328.0,
          "ma5": 82.33,
          "ma10": 80.59,
          "ma20": 78.74
        },
        {
          "date": "2026-08-13",
          "open": 86.0,
          "close": 85.45,
          "high": 87.7,
          "low": 85.02,
          "volume": 100695.0,
          "ma5": 84.39,
          "ma10": 81.08,
          "ma20": 79.21
        }
      ],
      "quote": {
        "name": "长春高新",
        "code": "000661",
        "price": 84.87,
        "prev_close": 85.45,
        "open": 85.0,
        "volume": 34852.0,
        "change": -0.58,
        "change_pct": -0.68,
        "high": 86.46,
        "low": 84.27,
        "amount": 29679.0,
        "turnover_rate": 0.87,
        "pe_ratio": -824.51,
        "amplitude": 2.56,
        "total_mktcap": 346.22,
        "circulating_mktcap": 339.15,
        "pb_ratio": 1.56,
        "bid1_price": 84.8,
        "bid1_volume": 8,
        "ask1_price": 84.85,
        "ask1_volume": 3,
        "bid2_price": 84.76,
        "bid2_volume": 4,
        "ask2_price": 84.86,
        "ask2_volume": 9,
        "bid3_price": 84.75,
        "bid3_volume": 18,
        "ask3_price": 84.87,
        "ask3_volume": 7,
        "bid4_price": 84.74,
        "bid4_volume": 2,
        "ask4_price": 84.88,
        "ask4_volume": 5,
        "bid5_price": 84.72,
        "bid5_volume": 4,
        "ask5_price": 84.89,
        "ask5_volume": 1
      }
    },
    "000683": {
      "code": "000683",
      "name": "博源化工",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 7.32,
          "close": 7.17,
          "high": 7.48,
          "low": 7.16,
          "volume": 441131.0,
          "ma5": 7.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 7.17,
          "close": 7.2,
          "high": 7.32,
          "low": 7.12,
          "volume": 415342.0,
          "ma5": 7.19,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 7.27,
          "close": 7.22,
          "high": 7.41,
          "low": 7.12,
          "volume": 283114.0,
          "ma5": 7.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 7.2,
          "close": 7.35,
          "high": 7.42,
          "low": 7.08,
          "volume": 405511.0,
          "ma5": 7.23,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 7.34,
          "close": 7.06,
          "high": 7.41,
          "low": 7.01,
          "volume": 421407.0,
          "ma5": 7.2,
          "ma10": 7.2,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 7.06,
          "close": 6.92,
          "high": 7.15,
          "low": 6.88,
          "volume": 433500.0,
          "ma5": 7.15,
          "ma10": 7.15,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 6.92,
          "close": 6.9,
          "high": 7.05,
          "low": 6.83,
          "volume": 418670.0,
          "ma5": 7.09,
          "ma10": 7.12,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 6.87,
          "close": 6.96,
          "high": 7.07,
          "low": 6.78,
          "volume": 462846.0,
          "ma5": 7.04,
          "ma10": 7.1,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 6.99,
          "close": 6.96,
          "high": 7.01,
          "low": 6.84,
          "volume": 326302.0,
          "ma5": 6.96,
          "ma10": 7.08,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 6.95,
          "close": 6.96,
          "high": 7.08,
          "low": 6.83,
          "volume": 321408.0,
          "ma5": 6.94,
          "ma10": 7.07,
          "ma20": 7.07
        },
        {
          "date": "2026-06-04",
          "open": 6.94,
          "close": 6.7,
          "high": 6.99,
          "low": 6.66,
          "volume": 415453.0,
          "ma5": 6.9,
          "ma10": 7.02,
          "ma20": 7.04
        },
        {
          "date": "2026-06-05",
          "open": 6.7,
          "close": 6.57,
          "high": 6.79,
          "low": 6.53,
          "volume": 447718.0,
          "ma5": 6.83,
          "ma10": 6.96,
          "ma20": 7.0
        },
        {
          "date": "2026-06-08",
          "open": 6.42,
          "close": 6.16,
          "high": 6.49,
          "low": 6.09,
          "volume": 800579.0,
          "ma5": 6.67,
          "ma10": 6.85,
          "ma20": 6.93
        },
        {
          "date": "2026-06-09",
          "open": 6.2,
          "close": 6.48,
          "high": 6.52,
          "low": 6.04,
          "volume": 722267.0,
          "ma5": 6.57,
          "ma10": 6.77,
          "ma20": 6.9
        },
        {
          "date": "2026-06-10",
          "open": 6.41,
          "close": 6.41,
          "high": 6.48,
          "low": 6.31,
          "volume": 295302.0,
          "ma5": 6.46,
          "ma10": 6.7,
          "ma20": 6.87
        },
        {
          "date": "2026-06-11",
          "open": 6.39,
          "close": 6.39,
          "high": 6.46,
          "low": 6.26,
          "volume": 293420.0,
          "ma5": 6.4,
          "ma10": 6.65,
          "ma20": 6.84
        },
        {
          "date": "2026-06-12",
          "open": 6.39,
          "close": 6.7,
          "high": 6.86,
          "low": 6.34,
          "volume": 602536.0,
          "ma5": 6.43,
          "ma10": 6.63,
          "ma20": 6.83
        },
        {
          "date": "2026-06-15",
          "open": 6.7,
          "close": 6.65,
          "high": 6.91,
          "low": 6.57,
          "volume": 563514.0,
          "ma5": 6.53,
          "ma10": 6.6,
          "ma20": 6.82
        },
        {
          "date": "2026-06-16",
          "open": 6.66,
          "close": 6.48,
          "high": 6.67,
          "low": 6.46,
          "volume": 426803.0,
          "ma5": 6.53,
          "ma10": 6.55,
          "ma20": 6.8
        },
        {
          "date": "2026-06-17",
          "open": 6.48,
          "close": 6.27,
          "high": 6.52,
          "low": 6.2,
          "volume": 576791.0,
          "ma5": 6.5,
          "ma10": 6.48,
          "ma20": 6.78
        },
        {
          "date": "2026-06-18",
          "open": 6.26,
          "close": 5.99,
          "high": 6.26,
          "low": 5.83,
          "volume": 983212.0,
          "ma5": 6.42,
          "ma10": 6.41,
          "ma20": 6.72
        },
        {
          "date": "2026-06-22",
          "open": 5.99,
          "close": 6.23,
          "high": 6.27,
          "low": 5.87,
          "volume": 1501695.0,
          "ma5": 6.32,
          "ma10": 6.38,
          "ma20": 6.67
        },
        {
          "date": "2026-06-23",
          "open": 6.2,
          "close": 6.0,
          "high": 6.32,
          "low": 5.98,
          "volume": 732088.0,
          "ma5": 6.19,
          "ma10": 6.36,
          "ma20": 6.61
        },
        {
          "date": "2026-06-24",
          "open": 6.05,
          "close": 5.97,
          "high": 6.14,
          "low": 5.94,
          "volume": 824157.0,
          "ma5": 6.09,
          "ma10": 6.31,
          "ma20": 6.54
        },
        {
          "date": "2026-06-25",
          "open": 5.95,
          "close": 5.92,
          "high": 6.04,
          "low": 5.78,
          "volume": 619302.0,
          "ma5": 6.02,
          "ma10": 6.26,
          "ma20": 6.48
        },
        {
          "date": "2026-06-26",
          "open": 5.89,
          "close": 5.73,
          "high": 5.98,
          "low": 5.69,
          "volume": 532921.0,
          "ma5": 5.97,
          "ma10": 6.19,
          "ma20": 6.42
        },
        {
          "date": "2026-06-29",
          "open": 5.7,
          "close": 5.65,
          "high": 5.82,
          "low": 5.47,
          "volume": 658321.0,
          "ma5": 5.85,
          "ma10": 6.09,
          "ma20": 6.36
        },
        {
          "date": "2026-06-30",
          "open": 5.65,
          "close": 5.46,
          "high": 5.65,
          "low": 5.39,
          "volume": 651359.0,
          "ma5": 5.75,
          "ma10": 5.97,
          "ma20": 6.28
        },
        {
          "date": "2026-07-01",
          "open": 5.5,
          "close": 5.55,
          "high": 5.68,
          "low": 5.43,
          "volume": 872202.0,
          "ma5": 5.66,
          "ma10": 5.88,
          "ma20": 6.21
        },
        {
          "date": "2026-07-02",
          "open": 5.55,
          "close": 5.75,
          "high": 5.83,
          "low": 5.47,
          "volume": 958683.0,
          "ma5": 5.63,
          "ma10": 5.83,
          "ma20": 6.15
        },
        {
          "date": "2026-07-03",
          "open": 5.75,
          "close": 5.72,
          "high": 5.79,
          "low": 5.62,
          "volume": 682956.0,
          "ma5": 5.63,
          "ma10": 5.8,
          "ma20": 6.1
        },
        {
          "date": "2026-07-06",
          "open": 5.75,
          "close": 5.76,
          "high": 5.99,
          "low": 5.7,
          "volume": 1125110.0,
          "ma5": 5.65,
          "ma10": 5.75,
          "ma20": 6.06
        },
        {
          "date": "2026-07-07",
          "open": 5.82,
          "close": 5.6,
          "high": 5.84,
          "low": 5.52,
          "volume": 721734.0,
          "ma5": 5.68,
          "ma10": 5.71,
          "ma20": 6.04
        },
        {
          "date": "2026-07-08",
          "open": 5.59,
          "close": 5.51,
          "high": 5.67,
          "low": 5.48,
          "volume": 444815.0,
          "ma5": 5.67,
          "ma10": 5.67,
          "ma20": 5.99
        },
        {
          "date": "2026-07-09",
          "open": 5.46,
          "close": 5.46,
          "high": 5.54,
          "low": 5.33,
          "volume": 481637.0,
          "ma5": 5.61,
          "ma10": 5.62,
          "ma20": 5.94
        },
        {
          "date": "2026-07-10",
          "open": 5.44,
          "close": 5.5,
          "high": 5.59,
          "low": 5.33,
          "volume": 540631.0,
          "ma5": 5.57,
          "ma10": 5.6,
          "ma20": 5.9
        },
        {
          "date": "2026-07-13",
          "open": 5.48,
          "close": 5.34,
          "high": 5.52,
          "low": 5.31,
          "volume": 978638.0,
          "ma5": 5.48,
          "ma10": 5.56,
          "ma20": 5.83
        },
        {
          "date": "2026-07-14",
          "open": 5.36,
          "close": 5.48,
          "high": 5.51,
          "low": 5.32,
          "volume": 709293.0,
          "ma5": 5.46,
          "ma10": 5.57,
          "ma20": 5.77
        },
        {
          "date": "2026-07-15",
          "open": 5.44,
          "close": 5.56,
          "high": 5.6,
          "low": 5.39,
          "volume": 537916.0,
          "ma5": 5.47,
          "ma10": 5.57,
          "ma20": 5.72
        },
        {
          "date": "2026-07-16",
          "open": 5.52,
          "close": 5.45,
          "high": 5.59,
          "low": 5.39,
          "volume": 567227.0,
          "ma5": 5.47,
          "ma10": 5.54,
          "ma20": 5.68
        },
        {
          "date": "2026-07-17",
          "open": 5.48,
          "close": 5.69,
          "high": 5.78,
          "low": 5.4,
          "volume": 1284401.0,
          "ma5": 5.5,
          "ma10": 5.54,
          "ma20": 5.67
        },
        {
          "date": "2026-07-20",
          "open": 5.66,
          "close": 5.79,
          "high": 5.92,
          "low": 5.57,
          "volume": 1229965.0,
          "ma5": 5.59,
          "ma10": 5.54,
          "ma20": 5.64
        },
        {
          "date": "2026-07-21",
          "open": 5.75,
          "close": 5.82,
          "high": 6.07,
          "low": 5.73,
          "volume": 1076216.0,
          "ma5": 5.66,
          "ma10": 5.56,
          "ma20": 5.64
        },
        {
          "date": "2026-07-22",
          "open": 5.79,
          "close": 6.14,
          "high": 6.16,
          "low": 5.75,
          "volume": 1331310.0,
          "ma5": 5.78,
          "ma10": 5.62,
          "ma20": 5.64
        },
        {
          "date": "2026-07-23",
          "open": 6.1,
          "close": 6.18,
          "high": 6.23,
          "low": 5.94,
          "volume": 868445.0,
          "ma5": 5.92,
          "ma10": 5.69,
          "ma20": 5.66
        },
        {
          "date": "2026-07-24",
          "open": 6.15,
          "close": 6.04,
          "high": 6.21,
          "low": 5.95,
          "volume": 894453.0,
          "ma5": 5.99,
          "ma10": 5.75,
          "ma20": 5.67
        },
        {
          "date": "2026-07-27",
          "open": 6.08,
          "close": 6.18,
          "high": 6.2,
          "low": 5.99,
          "volume": 666874.0,
          "ma5": 6.07,
          "ma10": 5.83,
          "ma20": 5.7
        },
        {
          "date": "2026-07-28",
          "open": 6.14,
          "close": 6.27,
          "high": 6.3,
          "low": 6.06,
          "volume": 613088.0,
          "ma5": 6.16,
          "ma10": 5.91,
          "ma20": 5.74
        },
        {
          "date": "2026-07-29",
          "open": 6.27,
          "close": 6.31,
          "high": 6.41,
          "low": 6.23,
          "volume": 963799.0,
          "ma5": 6.2,
          "ma10": 5.99,
          "ma20": 5.78
        },
        {
          "date": "2026-07-30",
          "open": 6.28,
          "close": 6.31,
          "high": 6.46,
          "low": 6.25,
          "volume": 920624.0,
          "ma5": 6.22,
          "ma10": 6.07,
          "ma20": 5.81
        },
        {
          "date": "2026-07-31",
          "open": 6.25,
          "close": 5.98,
          "high": 6.25,
          "low": 5.93,
          "volume": 1680311.0,
          "ma5": 6.21,
          "ma10": 6.1,
          "ma20": 5.82
        },
        {
          "date": "2026-08-03",
          "open": 5.94,
          "close": 6.11,
          "high": 6.13,
          "low": 5.77,
          "volume": 1091570.0,
          "ma5": 6.2,
          "ma10": 6.13,
          "ma20": 5.84
        },
        {
          "date": "2026-08-04",
          "open": 6.13,
          "close": 5.94,
          "high": 6.15,
          "low": 5.92,
          "volume": 898205.0,
          "ma5": 6.13,
          "ma10": 6.15,
          "ma20": 5.85
        },
        {
          "date": "2026-08-05",
          "open": 5.94,
          "close": 5.96,
          "high": 6.06,
          "low": 5.87,
          "volume": 1072042.0,
          "ma5": 6.06,
          "ma10": 6.13,
          "ma20": 5.88
        },
        {
          "date": "2026-08-06",
          "open": 6.0,
          "close": 6.12,
          "high": 6.15,
          "low": 5.95,
          "volume": 980859.0,
          "ma5": 6.02,
          "ma10": 6.12,
          "ma20": 5.91
        },
        {
          "date": "2026-08-07",
          "open": 6.1,
          "close": 6.07,
          "high": 6.13,
          "low": 5.96,
          "volume": 892876.0,
          "ma5": 6.04,
          "ma10": 6.12,
          "ma20": 5.94
        },
        {
          "date": "2026-08-10",
          "open": 6.1,
          "close": 6.13,
          "high": 6.22,
          "low": 6.08,
          "volume": 716940.0,
          "ma5": 6.04,
          "ma10": 6.12,
          "ma20": 5.98
        },
        {
          "date": "2026-08-11",
          "open": 6.13,
          "close": 5.99,
          "high": 6.23,
          "low": 5.98,
          "volume": 970983.0,
          "ma5": 6.05,
          "ma10": 6.09,
          "ma20": 6.0
        },
        {
          "date": "2026-08-12",
          "open": 6.02,
          "close": 6.01,
          "high": 6.16,
          "low": 5.98,
          "volume": 1047967.0,
          "ma5": 6.06,
          "ma10": 6.06,
          "ma20": 6.02
        },
        {
          "date": "2026-08-13",
          "open": 5.98,
          "close": 5.8,
          "high": 6.0,
          "low": 5.77,
          "volume": 1119715.0,
          "ma5": 6.0,
          "ma10": 6.01,
          "ma20": 6.04
        }
      ],
      "quote": {
        "name": "博源化工",
        "code": "000683",
        "price": 5.86,
        "prev_close": 5.8,
        "open": 5.79,
        "volume": 285875.0,
        "change": 0.06,
        "change_pct": 1.03,
        "high": 5.9,
        "low": 5.77,
        "amount": 16679.0,
        "turnover_rate": 0.86,
        "pe_ratio": 21.08,
        "amplitude": 2.24,
        "total_mktcap": 217.81,
        "circulating_mktcap": 195.64,
        "pb_ratio": 1.77,
        "bid1_price": 5.85,
        "bid1_volume": 2578,
        "ask1_price": 5.86,
        "ask1_volume": 7415,
        "bid2_price": 5.84,
        "bid2_volume": 2360,
        "ask2_price": 5.87,
        "ask2_volume": 8918,
        "bid3_price": 5.83,
        "bid3_volume": 4396,
        "ask3_price": 5.88,
        "ask3_volume": 6907,
        "bid4_price": 5.82,
        "bid4_volume": 3518,
        "ask4_price": 5.89,
        "ask4_volume": 5709,
        "bid5_price": 5.81,
        "bid5_volume": 2001,
        "ask5_price": 5.9,
        "ask5_volume": 9633
      }
    },
    "000429": {
      "code": "000429",
      "name": "粤高速Ａ",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 12.676,
          "close": 12.636,
          "high": 12.756,
          "low": 12.576,
          "volume": 57431.0,
          "ma5": 12.64,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 12.676,
          "close": 12.686,
          "high": 12.786,
          "low": 12.546,
          "volume": 70154.0,
          "ma5": 12.66,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 12.686,
          "close": 12.926,
          "high": 12.946,
          "low": 12.546,
          "volume": 71877.0,
          "ma5": 12.75,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 12.796,
          "close": 12.986,
          "high": 13.046,
          "low": 12.756,
          "volume": 51133.0,
          "ma5": 12.81,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 12.936,
          "close": 13.046,
          "high": 13.156,
          "low": 12.926,
          "volume": 62429.0,
          "ma5": 12.86,
          "ma10": 12.86,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 12.986,
          "close": 13.096,
          "high": 13.236,
          "low": 12.926,
          "volume": 66243.0,
          "ma5": 12.95,
          "ma10": 12.9,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 13.106,
          "close": 13.406,
          "high": 13.436,
          "low": 13.086,
          "volume": 71698.0,
          "ma5": 13.09,
          "ma10": 12.97,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 13.396,
          "close": 13.556,
          "high": 13.556,
          "low": 13.056,
          "volume": 84234.0,
          "ma5": 13.22,
          "ma10": 13.04,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 13.496,
          "close": 13.466,
          "high": 13.606,
          "low": 13.346,
          "volume": 67782.0,
          "ma5": 13.31,
          "ma10": 13.09,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 13.456,
          "close": 13.196,
          "high": 13.566,
          "low": 13.076,
          "volume": 80690.0,
          "ma5": 13.34,
          "ma10": 13.1,
          "ma20": 13.1
        },
        {
          "date": "2026-06-04",
          "open": 13.256,
          "close": 13.246,
          "high": 13.386,
          "low": 13.126,
          "volume": 56223.0,
          "ma5": 13.37,
          "ma10": 13.16,
          "ma20": 13.11
        },
        {
          "date": "2026-06-05",
          "open": 13.136,
          "close": 13.176,
          "high": 13.316,
          "low": 13.036,
          "volume": 42837.0,
          "ma5": 13.33,
          "ma10": 13.21,
          "ma20": 13.12
        },
        {
          "date": "2026-06-08",
          "open": 13.246,
          "close": 13.256,
          "high": 13.366,
          "low": 13.086,
          "volume": 59512.0,
          "ma5": 13.27,
          "ma10": 13.24,
          "ma20": 13.13
        },
        {
          "date": "2026-06-09",
          "open": 13.256,
          "close": 13.476,
          "high": 13.496,
          "low": 13.146,
          "volume": 54198.0,
          "ma5": 13.27,
          "ma10": 13.29,
          "ma20": 13.15
        },
        {
          "date": "2026-06-10",
          "open": 13.376,
          "close": 13.366,
          "high": 13.636,
          "low": 13.326,
          "volume": 66778.0,
          "ma5": 13.3,
          "ma10": 13.32,
          "ma20": 13.17
        },
        {
          "date": "2026-06-11",
          "open": 13.396,
          "close": 12.696,
          "high": 13.406,
          "low": 12.476,
          "volume": 102086.0,
          "ma5": 13.19,
          "ma10": 13.28,
          "ma20": 13.14
        },
        {
          "date": "2026-06-12",
          "open": 12.706,
          "close": 12.416,
          "high": 12.746,
          "low": 12.126,
          "volume": 151531.0,
          "ma5": 13.04,
          "ma10": 13.18,
          "ma20": 13.1
        },
        {
          "date": "2026-06-15",
          "open": 12.296,
          "close": 12.486,
          "high": 12.546,
          "low": 12.056,
          "volume": 92613.0,
          "ma5": 12.89,
          "ma10": 13.08,
          "ma20": 13.06
        },
        {
          "date": "2026-06-16",
          "open": 12.456,
          "close": 12.536,
          "high": 12.646,
          "low": 12.236,
          "volume": 86335.0,
          "ma5": 12.7,
          "ma10": 12.98,
          "ma20": 13.03
        },
        {
          "date": "2026-06-17",
          "open": 12.496,
          "close": 12.776,
          "high": 12.826,
          "low": 12.466,
          "volume": 48115.0,
          "ma5": 12.58,
          "ma10": 12.94,
          "ma20": 13.02
        },
        {
          "date": "2026-06-18",
          "open": 12.776,
          "close": 12.956,
          "high": 12.996,
          "low": 12.666,
          "volume": 49503.0,
          "ma5": 12.63,
          "ma10": 12.91,
          "ma20": 13.04
        },
        {
          "date": "2026-06-22",
          "open": 12.826,
          "close": 13.086,
          "high": 13.096,
          "low": 12.786,
          "volume": 48057.0,
          "ma5": 12.77,
          "ma10": 12.91,
          "ma20": 13.06
        },
        {
          "date": "2026-06-23",
          "open": 12.996,
          "close": 13.176,
          "high": 13.316,
          "low": 12.896,
          "volume": 60493.0,
          "ma5": 12.91,
          "ma10": 12.9,
          "ma20": 13.07
        },
        {
          "date": "2026-06-24",
          "open": 13.186,
          "close": 13.066,
          "high": 13.256,
          "low": 12.996,
          "volume": 45588.0,
          "ma5": 13.01,
          "ma10": 12.86,
          "ma20": 13.07
        },
        {
          "date": "2026-06-25",
          "open": 13.046,
          "close": 13.156,
          "high": 13.196,
          "low": 12.866,
          "volume": 46514.0,
          "ma5": 13.09,
          "ma10": 12.83,
          "ma20": 13.08
        },
        {
          "date": "2026-06-26",
          "open": 13.066,
          "close": 13.346,
          "high": 13.346,
          "low": 13.016,
          "volume": 45739.0,
          "ma5": 13.17,
          "ma10": 12.9,
          "ma20": 13.09
        },
        {
          "date": "2026-06-29",
          "open": 13.346,
          "close": 13.216,
          "high": 13.396,
          "low": 13.026,
          "volume": 65298.0,
          "ma5": 13.19,
          "ma10": 12.98,
          "ma20": 13.08
        },
        {
          "date": "2026-06-30",
          "open": 13.216,
          "close": 13.046,
          "high": 13.266,
          "low": 12.846,
          "volume": 58290.0,
          "ma5": 13.17,
          "ma10": 13.04,
          "ma20": 13.06
        },
        {
          "date": "2026-07-01",
          "open": 13.076,
          "close": 12.876,
          "high": 13.076,
          "low": 12.706,
          "volume": 60600.0,
          "ma5": 13.13,
          "ma10": 13.07,
          "ma20": 13.03
        },
        {
          "date": "2026-07-02",
          "open": 12.896,
          "close": 13.206,
          "high": 13.286,
          "low": 12.846,
          "volume": 67756.0,
          "ma5": 13.14,
          "ma10": 13.11,
          "ma20": 13.03
        },
        {
          "date": "2026-07-03",
          "open": 13.206,
          "close": 13.286,
          "high": 13.326,
          "low": 13.116,
          "volume": 48120.0,
          "ma5": 13.13,
          "ma10": 13.15,
          "ma20": 13.03
        },
        {
          "date": "2026-07-06",
          "open": 13.336,
          "close": 13.676,
          "high": 13.726,
          "low": 13.146,
          "volume": 93324.0,
          "ma5": 13.22,
          "ma10": 13.21,
          "ma20": 13.06
        },
        {
          "date": "2026-07-07",
          "open": 13.606,
          "close": 13.746,
          "high": 13.796,
          "low": 13.506,
          "volume": 56696.0,
          "ma5": 13.36,
          "ma10": 13.26,
          "ma20": 13.08
        },
        {
          "date": "2026-07-08",
          "open": 13.726,
          "close": 14.116,
          "high": 14.376,
          "low": 13.536,
          "volume": 89023.0,
          "ma5": 13.61,
          "ma10": 13.37,
          "ma20": 13.11
        },
        {
          "date": "2026-07-09",
          "open": 13.976,
          "close": 13.276,
          "high": 13.976,
          "low": 13.146,
          "volume": 111804.0,
          "ma5": 13.62,
          "ma10": 13.38,
          "ma20": 13.11
        },
        {
          "date": "2026-07-10",
          "open": 13.096,
          "close": 12.896,
          "high": 13.356,
          "low": 12.846,
          "volume": 75184.0,
          "ma5": 13.54,
          "ma10": 13.33,
          "ma20": 13.12
        },
        {
          "date": "2026-07-13",
          "open": 12.856,
          "close": 12.826,
          "high": 12.986,
          "low": 12.766,
          "volume": 74831.0,
          "ma5": 13.37,
          "ma10": 13.29,
          "ma20": 13.14
        },
        {
          "date": "2026-07-14",
          "open": 12.796,
          "close": 13.226,
          "high": 13.366,
          "low": 12.756,
          "volume": 78629.0,
          "ma5": 13.27,
          "ma10": 13.31,
          "ma20": 13.17
        },
        {
          "date": "2026-07-15",
          "open": 13.186,
          "close": 13.356,
          "high": 13.386,
          "low": 13.046,
          "volume": 66963.0,
          "ma5": 13.12,
          "ma10": 13.36,
          "ma20": 13.22
        },
        {
          "date": "2026-07-16",
          "open": 13.356,
          "close": 13.516,
          "high": 13.546,
          "low": 13.276,
          "volume": 67632.0,
          "ma5": 13.16,
          "ma10": 13.39,
          "ma20": 13.25
        },
        {
          "date": "2026-07-17",
          "open": 13.486,
          "close": 13.726,
          "high": 13.976,
          "low": 13.436,
          "volume": 110147.0,
          "ma5": 13.33,
          "ma10": 13.44,
          "ma20": 13.29
        },
        {
          "date": "2026-07-20",
          "open": 13.726,
          "close": 13.986,
          "high": 14.006,
          "low": 13.616,
          "volume": 96903.0,
          "ma5": 13.56,
          "ma10": 13.47,
          "ma20": 13.34
        },
        {
          "date": "2026-07-21",
          "open": 13.846,
          "close": 13.686,
          "high": 14.136,
          "low": 13.496,
          "volume": 116182.0,
          "ma5": 13.65,
          "ma10": 13.46,
          "ma20": 13.36
        },
        {
          "date": "2026-07-22",
          "open": 13.626,
          "close": 13.656,
          "high": 13.776,
          "low": 13.396,
          "volume": 84667.0,
          "ma5": 13.71,
          "ma10": 13.42,
          "ma20": 13.39
        },
        {
          "date": "2026-07-23",
          "open": 13.656,
          "close": 13.956,
          "high": 14.076,
          "low": 13.526,
          "volume": 73946.0,
          "ma5": 13.8,
          "ma10": 13.48,
          "ma20": 13.43
        },
        {
          "date": "2026-07-24",
          "open": 13.966,
          "close": 13.776,
          "high": 14.096,
          "low": 13.776,
          "volume": 64708.0,
          "ma5": 13.81,
          "ma10": 13.57,
          "ma20": 13.45
        },
        {
          "date": "2026-07-27",
          "open": 13.776,
          "close": 14.456,
          "high": 14.696,
          "low": 13.666,
          "volume": 143528.0,
          "ma5": 13.91,
          "ma10": 13.73,
          "ma20": 13.51
        },
        {
          "date": "2026-07-28",
          "open": 14.376,
          "close": 14.406,
          "high": 14.406,
          "low": 13.606,
          "volume": 129027.0,
          "ma5": 14.05,
          "ma10": 13.85,
          "ma20": 13.58
        },
        {
          "date": "2026-07-29",
          "open": 14.256,
          "close": 14.096,
          "high": 14.406,
          "low": 14.046,
          "volume": 97330.0,
          "ma5": 14.14,
          "ma10": 13.93,
          "ma20": 13.64
        },
        {
          "date": "2026-07-30",
          "open": 14.176,
          "close": 13.656,
          "high": 14.236,
          "low": 13.586,
          "volume": 131365.0,
          "ma5": 14.08,
          "ma10": 13.94,
          "ma20": 13.67
        },
        {
          "date": "2026-07-31",
          "open": 13.586,
          "close": 13.956,
          "high": 13.986,
          "low": 13.416,
          "volume": 135963.0,
          "ma5": 14.11,
          "ma10": 13.96,
          "ma20": 13.7
        },
        {
          "date": "2026-08-03",
          "open": 13.886,
          "close": 14.016,
          "high": 14.176,
          "low": 13.796,
          "volume": 106238.0,
          "ma5": 14.03,
          "ma10": 13.97,
          "ma20": 13.72
        },
        {
          "date": "2026-08-04",
          "open": 14.056,
          "close": 13.736,
          "high": 14.086,
          "low": 13.736,
          "volume": 85436.0,
          "ma5": 13.89,
          "ma10": 13.97,
          "ma20": 13.72
        },
        {
          "date": "2026-08-05",
          "open": 13.726,
          "close": 13.596,
          "high": 13.766,
          "low": 13.336,
          "volume": 104174.0,
          "ma5": 13.79,
          "ma10": 13.96,
          "ma20": 13.69
        },
        {
          "date": "2026-08-06",
          "open": 13.576,
          "close": 13.586,
          "high": 13.666,
          "low": 13.466,
          "volume": 86375.0,
          "ma5": 13.78,
          "ma10": 13.93,
          "ma20": 13.71
        },
        {
          "date": "2026-08-07",
          "open": 13.626,
          "close": 14.196,
          "high": 14.326,
          "low": 13.496,
          "volume": 158319.0,
          "ma5": 13.83,
          "ma10": 13.97,
          "ma20": 13.77
        },
        {
          "date": "2026-08-10",
          "open": 13.9,
          "close": 13.25,
          "high": 13.9,
          "low": 13.2,
          "volume": 207901.0,
          "ma5": 13.67,
          "ma10": 13.85,
          "ma20": 13.79
        },
        {
          "date": "2026-08-11",
          "open": 13.2,
          "close": 13.29,
          "high": 13.4,
          "low": 13.1,
          "volume": 121515.0,
          "ma5": 13.58,
          "ma10": 13.74,
          "ma20": 13.79
        },
        {
          "date": "2026-08-12",
          "open": 13.29,
          "close": 13.16,
          "high": 13.3,
          "low": 13.01,
          "volume": 87538.0,
          "ma5": 13.5,
          "ma10": 13.64,
          "ma20": 13.79
        },
        {
          "date": "2026-08-13",
          "open": 13.16,
          "close": 13.23,
          "high": 13.26,
          "low": 13.07,
          "volume": 62286.0,
          "ma5": 13.43,
          "ma10": 13.6,
          "ma20": 13.77
        }
      ],
      "quote": {
        "name": "粤高速Ａ",
        "code": "000429",
        "price": 13.2,
        "prev_close": 13.23,
        "open": 13.2,
        "volume": 23202.0,
        "change": -0.03,
        "change_pct": -0.23,
        "high": 13.23,
        "low": 13.11,
        "amount": 3056.0,
        "turnover_rate": 0.18,
        "pe_ratio": 17.3,
        "amplitude": 0.91,
        "total_mktcap": 275.99,
        "circulating_mktcap": 172.04,
        "pb_ratio": 2.69,
        "bid1_price": 13.18,
        "bid1_volume": 130,
        "ask1_price": 13.2,
        "ask1_volume": 296,
        "bid2_price": 13.17,
        "bid2_volume": 156,
        "ask2_price": 13.21,
        "ask2_volume": 161,
        "bid3_price": 13.16,
        "bid3_volume": 85,
        "ask3_price": 13.22,
        "ask3_volume": 320,
        "bid4_price": 13.15,
        "bid4_volume": 106,
        "ask4_price": 13.23,
        "ask4_volume": 362,
        "bid5_price": 13.14,
        "bid5_volume": 290,
        "ask5_price": 13.24,
        "ask5_volume": 216
      }
    },
    "002626": {
      "code": "002626",
      "name": "金达威",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 15.801,
          "close": 15.511,
          "high": 16.171,
          "low": 15.481,
          "volume": 61139.0,
          "ma5": 15.51,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 15.591,
          "close": 15.491,
          "high": 15.681,
          "low": 15.431,
          "volume": 42689.0,
          "ma5": 15.5,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 15.441,
          "close": 15.281,
          "high": 15.571,
          "low": 15.141,
          "volume": 42832.0,
          "ma5": 15.43,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 15.311,
          "close": 15.121,
          "high": 15.401,
          "low": 15.001,
          "volume": 30020.0,
          "ma5": 15.35,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 15.131,
          "close": 14.881,
          "high": 15.211,
          "low": 14.831,
          "volume": 30247.0,
          "ma5": 15.26,
          "ma10": 15.26,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 14.901,
          "close": 14.531,
          "high": 14.971,
          "low": 14.521,
          "volume": 41020.0,
          "ma5": 15.06,
          "ma10": 15.14,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 14.601,
          "close": 14.791,
          "high": 14.911,
          "low": 14.501,
          "volume": 41306.0,
          "ma5": 14.92,
          "ma10": 15.09,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 14.831,
          "close": 14.921,
          "high": 14.991,
          "low": 14.761,
          "volume": 36653.0,
          "ma5": 14.85,
          "ma10": 15.07,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 14.941,
          "close": 14.681,
          "high": 14.941,
          "low": 14.641,
          "volume": 30518.0,
          "ma5": 14.76,
          "ma10": 15.02,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 14.631,
          "close": 14.371,
          "high": 14.661,
          "low": 14.361,
          "volume": 38769.0,
          "ma5": 14.66,
          "ma10": 14.96,
          "ma20": 14.96
        },
        {
          "date": "2026-06-04",
          "open": 14.371,
          "close": 14.441,
          "high": 14.831,
          "low": 14.301,
          "volume": 38565.0,
          "ma5": 14.64,
          "ma10": 14.85,
          "ma20": 14.91
        },
        {
          "date": "2026-06-05",
          "open": 14.481,
          "close": 14.381,
          "high": 14.591,
          "low": 14.271,
          "volume": 27468.0,
          "ma5": 14.56,
          "ma10": 14.74,
          "ma20": 14.87
        },
        {
          "date": "2026-06-08",
          "open": 14.381,
          "close": 14.121,
          "high": 14.381,
          "low": 13.961,
          "volume": 37436.0,
          "ma5": 14.4,
          "ma10": 14.62,
          "ma20": 14.81
        },
        {
          "date": "2026-06-09",
          "open": 14.101,
          "close": 14.101,
          "high": 14.151,
          "low": 13.851,
          "volume": 30992.0,
          "ma5": 14.28,
          "ma10": 14.52,
          "ma20": 14.76
        },
        {
          "date": "2026-06-10",
          "open": 14.13,
          "close": 14.2,
          "high": 14.29,
          "low": 13.99,
          "volume": 31553.0,
          "ma5": 14.25,
          "ma10": 14.45,
          "ma20": 14.72
        },
        {
          "date": "2026-06-11",
          "open": 14.18,
          "close": 14.02,
          "high": 14.26,
          "low": 13.98,
          "volume": 26639.0,
          "ma5": 14.16,
          "ma10": 14.4,
          "ma20": 14.68
        },
        {
          "date": "2026-06-12",
          "open": 14.1,
          "close": 14.3,
          "high": 14.3,
          "low": 13.98,
          "volume": 31858.0,
          "ma5": 14.15,
          "ma10": 14.35,
          "ma20": 14.66
        },
        {
          "date": "2026-06-15",
          "open": 14.26,
          "close": 14.43,
          "high": 14.5,
          "low": 14.22,
          "volume": 30415.0,
          "ma5": 14.21,
          "ma10": 14.3,
          "ma20": 14.64
        },
        {
          "date": "2026-06-16",
          "open": 14.4,
          "close": 14.05,
          "high": 14.41,
          "low": 14.03,
          "volume": 35679.0,
          "ma5": 14.2,
          "ma10": 14.24,
          "ma20": 14.61
        },
        {
          "date": "2026-06-17",
          "open": 14.05,
          "close": 13.95,
          "high": 14.1,
          "low": 13.85,
          "volume": 24120.0,
          "ma5": 14.15,
          "ma10": 14.2,
          "ma20": 14.58
        },
        {
          "date": "2026-06-18",
          "open": 13.87,
          "close": 13.78,
          "high": 14.02,
          "low": 13.73,
          "volume": 34056.0,
          "ma5": 14.1,
          "ma10": 14.13,
          "ma20": 14.49
        },
        {
          "date": "2026-06-22",
          "open": 13.78,
          "close": 14.17,
          "high": 14.42,
          "low": 13.38,
          "volume": 60717.0,
          "ma5": 14.08,
          "ma10": 14.11,
          "ma20": 14.43
        },
        {
          "date": "2026-06-23",
          "open": 14.0,
          "close": 14.16,
          "high": 14.5,
          "low": 14.0,
          "volume": 47688.0,
          "ma5": 14.02,
          "ma10": 14.12,
          "ma20": 14.37
        },
        {
          "date": "2026-06-24",
          "open": 14.26,
          "close": 13.81,
          "high": 14.3,
          "low": 13.79,
          "volume": 44103.0,
          "ma5": 13.97,
          "ma10": 14.09,
          "ma20": 14.3
        },
        {
          "date": "2026-06-25",
          "open": 13.7,
          "close": 13.62,
          "high": 13.76,
          "low": 13.43,
          "volume": 40483.0,
          "ma5": 13.91,
          "ma10": 14.03,
          "ma20": 14.24
        },
        {
          "date": "2026-06-26",
          "open": 13.58,
          "close": 13.16,
          "high": 13.65,
          "low": 13.15,
          "volume": 42223.0,
          "ma5": 13.78,
          "ma10": 13.94,
          "ma20": 14.17
        },
        {
          "date": "2026-06-29",
          "open": 13.18,
          "close": 13.54,
          "high": 13.63,
          "low": 12.9,
          "volume": 51653.0,
          "ma5": 13.66,
          "ma10": 13.87,
          "ma20": 14.11
        },
        {
          "date": "2026-06-30",
          "open": 13.55,
          "close": 13.18,
          "high": 13.61,
          "low": 13.06,
          "volume": 45265.0,
          "ma5": 13.46,
          "ma10": 13.74,
          "ma20": 14.02
        },
        {
          "date": "2026-07-01",
          "open": 13.2,
          "close": 14.01,
          "high": 14.18,
          "low": 13.03,
          "volume": 71897.0,
          "ma5": 13.5,
          "ma10": 13.74,
          "ma20": 13.99
        },
        {
          "date": "2026-07-02",
          "open": 14.01,
          "close": 14.16,
          "high": 14.36,
          "low": 13.9,
          "volume": 53012.0,
          "ma5": 13.61,
          "ma10": 13.76,
          "ma20": 13.98
        },
        {
          "date": "2026-07-03",
          "open": 14.22,
          "close": 14.15,
          "high": 14.41,
          "low": 13.97,
          "volume": 40818.0,
          "ma5": 13.81,
          "ma10": 13.8,
          "ma20": 13.96
        },
        {
          "date": "2026-07-06",
          "open": 14.16,
          "close": 14.24,
          "high": 14.38,
          "low": 14.03,
          "volume": 39740.0,
          "ma5": 13.95,
          "ma10": 13.8,
          "ma20": 13.96
        },
        {
          "date": "2026-07-07",
          "open": 14.28,
          "close": 13.87,
          "high": 14.29,
          "low": 13.87,
          "volume": 33268.0,
          "ma5": 14.09,
          "ma10": 13.77,
          "ma20": 13.95
        },
        {
          "date": "2026-07-08",
          "open": 13.87,
          "close": 13.77,
          "high": 14.06,
          "low": 13.71,
          "volume": 31552.0,
          "ma5": 14.04,
          "ma10": 13.77,
          "ma20": 13.93
        },
        {
          "date": "2026-07-09",
          "open": 13.73,
          "close": 13.64,
          "high": 13.95,
          "low": 13.49,
          "volume": 40508.0,
          "ma5": 13.93,
          "ma10": 13.77,
          "ma20": 13.9
        },
        {
          "date": "2026-07-10",
          "open": 13.6,
          "close": 13.69,
          "high": 13.98,
          "low": 13.4,
          "volume": 39228.0,
          "ma5": 13.84,
          "ma10": 13.82,
          "ma20": 13.88
        },
        {
          "date": "2026-07-13",
          "open": 13.71,
          "close": 13.94,
          "high": 14.15,
          "low": 13.67,
          "volume": 48386.0,
          "ma5": 13.78,
          "ma10": 13.87,
          "ma20": 13.87
        },
        {
          "date": "2026-07-14",
          "open": 13.95,
          "close": 14.42,
          "high": 14.54,
          "low": 13.88,
          "volume": 60705.0,
          "ma5": 13.89,
          "ma10": 13.99,
          "ma20": 13.87
        },
        {
          "date": "2026-07-15",
          "open": 14.32,
          "close": 15.01,
          "high": 15.19,
          "low": 14.25,
          "volume": 76121.0,
          "ma5": 14.14,
          "ma10": 14.09,
          "ma20": 13.91
        },
        {
          "date": "2026-07-16",
          "open": 15.01,
          "close": 15.25,
          "high": 15.35,
          "low": 14.81,
          "volume": 64199.0,
          "ma5": 14.46,
          "ma10": 14.2,
          "ma20": 13.98
        },
        {
          "date": "2026-07-17",
          "open": 15.15,
          "close": 14.8,
          "high": 15.5,
          "low": 14.71,
          "volume": 70618.0,
          "ma5": 14.68,
          "ma10": 14.26,
          "ma20": 14.03
        },
        {
          "date": "2026-07-20",
          "open": 14.71,
          "close": 13.99,
          "high": 15.07,
          "low": 13.86,
          "volume": 121885.0,
          "ma5": 14.69,
          "ma10": 14.24,
          "ma20": 14.02
        },
        {
          "date": "2026-07-21",
          "open": 14.0,
          "close": 13.87,
          "high": 14.23,
          "low": 13.75,
          "volume": 69515.0,
          "ma5": 14.58,
          "ma10": 14.24,
          "ma20": 14.01
        },
        {
          "date": "2026-07-22",
          "open": 13.81,
          "close": 13.6,
          "high": 14.0,
          "low": 13.49,
          "volume": 52253.0,
          "ma5": 14.3,
          "ma10": 14.22,
          "ma20": 14.0
        },
        {
          "date": "2026-07-23",
          "open": 13.56,
          "close": 13.68,
          "high": 13.8,
          "low": 13.41,
          "volume": 31503.0,
          "ma5": 13.99,
          "ma10": 14.22,
          "ma20": 14.0
        },
        {
          "date": "2026-07-24",
          "open": 13.6,
          "close": 13.22,
          "high": 13.72,
          "low": 13.2,
          "volume": 31079.0,
          "ma5": 13.67,
          "ma10": 14.18,
          "ma20": 14.0
        },
        {
          "date": "2026-07-27",
          "open": 13.2,
          "close": 13.46,
          "high": 13.62,
          "low": 13.14,
          "volume": 32649.0,
          "ma5": 13.57,
          "ma10": 14.13,
          "ma20": 14.0
        },
        {
          "date": "2026-07-28",
          "open": 13.46,
          "close": 13.41,
          "high": 13.55,
          "low": 13.28,
          "volume": 29657.0,
          "ma5": 13.47,
          "ma10": 14.03,
          "ma20": 14.01
        },
        {
          "date": "2026-07-29",
          "open": 13.43,
          "close": 13.83,
          "high": 13.89,
          "low": 13.43,
          "volume": 44933.0,
          "ma5": 13.52,
          "ma10": 13.91,
          "ma20": 14.0
        },
        {
          "date": "2026-07-30",
          "open": 13.83,
          "close": 14.15,
          "high": 14.23,
          "low": 13.71,
          "volume": 46963.0,
          "ma5": 13.61,
          "ma10": 13.8,
          "ma20": 14.0
        },
        {
          "date": "2026-07-31",
          "open": 13.95,
          "close": 14.15,
          "high": 14.33,
          "low": 13.94,
          "volume": 45848.0,
          "ma5": 13.8,
          "ma10": 13.74,
          "ma20": 14.0
        },
        {
          "date": "2026-08-03",
          "open": 14.13,
          "close": 14.31,
          "high": 14.37,
          "low": 14.12,
          "volume": 22215.0,
          "ma5": 13.97,
          "ma10": 13.77,
          "ma20": 14.0
        },
        {
          "date": "2026-08-04",
          "open": 14.4,
          "close": 14.3,
          "high": 14.57,
          "low": 14.3,
          "volume": 26565.0,
          "ma5": 14.15,
          "ma10": 13.81,
          "ma20": 14.02
        },
        {
          "date": "2026-08-05",
          "open": 14.35,
          "close": 14.14,
          "high": 14.35,
          "low": 14.05,
          "volume": 40497.0,
          "ma5": 14.21,
          "ma10": 13.87,
          "ma20": 14.04
        },
        {
          "date": "2026-08-06",
          "open": 14.14,
          "close": 13.88,
          "high": 14.22,
          "low": 13.85,
          "volume": 50010.0,
          "ma5": 14.16,
          "ma10": 13.89,
          "ma20": 14.06
        },
        {
          "date": "2026-08-07",
          "open": 13.91,
          "close": 14.96,
          "high": 14.99,
          "low": 13.73,
          "volume": 111572.0,
          "ma5": 14.32,
          "ma10": 14.06,
          "ma20": 14.12
        },
        {
          "date": "2026-08-10",
          "open": 16.17,
          "close": 16.46,
          "high": 16.46,
          "low": 15.75,
          "volume": 114441.0,
          "ma5": 14.75,
          "ma10": 14.36,
          "ma20": 14.24
        },
        {
          "date": "2026-08-11",
          "open": 16.46,
          "close": 16.01,
          "high": 17.04,
          "low": 16.01,
          "volume": 242115.0,
          "ma5": 15.09,
          "ma10": 14.62,
          "ma20": 14.32
        },
        {
          "date": "2026-08-12",
          "open": 15.98,
          "close": 16.58,
          "high": 16.95,
          "low": 15.91,
          "volume": 175422.0,
          "ma5": 15.58,
          "ma10": 14.89,
          "ma20": 14.4
        },
        {
          "date": "2026-08-13",
          "open": 16.54,
          "close": 16.4,
          "high": 16.75,
          "low": 16.08,
          "volume": 133188.0,
          "ma5": 16.08,
          "ma10": 15.12,
          "ma20": 14.46
        }
      ],
      "quote": {
        "name": "金达威",
        "code": "002626",
        "price": 16.32,
        "prev_close": 16.4,
        "open": 16.49,
        "volume": 37777.0,
        "change": -0.08,
        "change_pct": -0.49,
        "high": 16.62,
        "low": 16.17,
        "amount": 6172.0,
        "turnover_rate": 0.62,
        "pe_ratio": 35.08,
        "amplitude": 2.74,
        "total_mktcap": 99.54,
        "circulating_mktcap": 99.53,
        "pb_ratio": 2.39,
        "bid1_price": 16.31,
        "bid1_volume": 21,
        "ask1_price": 16.32,
        "ask1_volume": 4,
        "bid2_price": 16.3,
        "bid2_volume": 93,
        "ask2_price": 16.33,
        "ask2_volume": 5,
        "bid3_price": 16.29,
        "bid3_volume": 6,
        "ask3_price": 16.34,
        "ask3_volume": 7,
        "bid4_price": 16.28,
        "bid4_volume": 16,
        "ask4_price": 16.35,
        "ask4_volume": 56,
        "bid5_price": 16.27,
        "bid5_volume": 17,
        "ask5_price": 16.36,
        "ask5_volume": 66
      }
    },
    "002792": {
      "code": "002792",
      "name": "通宇通讯",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 49.915,
          "close": 46.565,
          "high": 49.965,
          "low": 45.975,
          "volume": 406207.0,
          "ma5": 46.56,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 46.675,
          "close": 47.285,
          "high": 47.525,
          "low": 45.475,
          "volume": 256537.0,
          "ma5": 46.92,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 48.265,
          "close": 48.375,
          "high": 48.975,
          "low": 46.475,
          "volume": 365340.0,
          "ma5": 47.41,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 47.475,
          "close": 46.165,
          "high": 49.375,
          "low": 45.845,
          "volume": 347280.0,
          "ma5": 47.1,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 46.995,
          "close": 45.445,
          "high": 47.775,
          "low": 44.295,
          "volume": 305413.0,
          "ma5": 46.77,
          "ma10": 46.77,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 44.655,
          "close": 46.315,
          "high": 46.475,
          "low": 43.695,
          "volume": 256151.0,
          "ma5": 46.72,
          "ma10": 46.69,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 45.485,
          "close": 41.685,
          "high": 45.775,
          "low": 41.685,
          "volume": 359422.0,
          "ma5": 45.6,
          "ma10": 45.98,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 40.675,
          "close": 39.165,
          "high": 41.165,
          "low": 39.075,
          "volume": 283854.0,
          "ma5": 43.76,
          "ma10": 45.12,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 39.175,
          "close": 39.165,
          "high": 39.675,
          "low": 37.535,
          "volume": 264430.0,
          "ma5": 42.35,
          "ma10": 44.46,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 39.255,
          "close": 39.995,
          "high": 41.275,
          "low": 39.055,
          "volume": 300562.0,
          "ma5": 41.27,
          "ma10": 44.02,
          "ma20": 44.02
        },
        {
          "date": "2026-06-04",
          "open": 39.375,
          "close": 39.725,
          "high": 39.905,
          "low": 38.875,
          "volume": 167952.0,
          "ma5": 39.95,
          "ma10": 43.33,
          "ma20": 43.63
        },
        {
          "date": "2026-06-05",
          "open": 40.975,
          "close": 42.475,
          "high": 43.205,
          "low": 40.315,
          "volume": 442767.0,
          "ma5": 40.1,
          "ma10": 42.85,
          "ma20": 43.53
        },
        {
          "date": "2026-06-08",
          "open": 40.375,
          "close": 40.945,
          "high": 42.965,
          "low": 39.765,
          "volume": 322421.0,
          "ma5": 40.46,
          "ma10": 42.11,
          "ma20": 43.33
        },
        {
          "date": "2026-06-09",
          "open": 40.945,
          "close": 39.715,
          "high": 41.345,
          "low": 38.175,
          "volume": 291573.0,
          "ma5": 40.57,
          "ma10": 41.46,
          "ma20": 43.07
        },
        {
          "date": "2026-06-10",
          "open": 39.185,
          "close": 36.975,
          "high": 39.605,
          "low": 35.825,
          "volume": 289806.0,
          "ma5": 39.97,
          "ma10": 40.62,
          "ma20": 42.67
        },
        {
          "date": "2026-06-11",
          "open": 36.425,
          "close": 37.925,
          "high": 38.955,
          "low": 35.695,
          "volume": 268259.0,
          "ma5": 39.61,
          "ma10": 39.78,
          "ma20": 42.37
        },
        {
          "date": "2026-06-12",
          "open": 38.305,
          "close": 36.985,
          "high": 38.945,
          "low": 36.775,
          "volume": 254971.0,
          "ma5": 38.51,
          "ma10": 39.31,
          "ma20": 42.05
        },
        {
          "date": "2026-06-15",
          "open": 36.785,
          "close": 37.405,
          "high": 37.635,
          "low": 35.695,
          "volume": 238055.0,
          "ma5": 37.8,
          "ma10": 39.13,
          "ma20": 41.8
        },
        {
          "date": "2026-06-16",
          "open": 38.3,
          "close": 36.75,
          "high": 39.3,
          "low": 36.63,
          "volume": 285997.0,
          "ma5": 37.21,
          "ma10": 38.89,
          "ma20": 41.53
        },
        {
          "date": "2026-06-17",
          "open": 36.2,
          "close": 37.1,
          "high": 38.41,
          "low": 36.15,
          "volume": 278110.0,
          "ma5": 37.23,
          "ma10": 38.6,
          "ma20": 41.31
        },
        {
          "date": "2026-06-18",
          "open": 36.44,
          "close": 37.11,
          "high": 37.73,
          "low": 35.75,
          "volume": 264454.0,
          "ma5": 37.07,
          "ma10": 38.34,
          "ma20": 40.84
        },
        {
          "date": "2026-06-22",
          "open": 37.12,
          "close": 36.38,
          "high": 37.44,
          "low": 34.81,
          "volume": 307283.0,
          "ma5": 36.95,
          "ma10": 37.73,
          "ma20": 40.29
        },
        {
          "date": "2026-06-23",
          "open": 35.81,
          "close": 34.99,
          "high": 36.26,
          "low": 34.82,
          "volume": 206504.0,
          "ma5": 36.47,
          "ma10": 37.13,
          "ma20": 39.62
        },
        {
          "date": "2026-06-24",
          "open": 34.99,
          "close": 35.59,
          "high": 35.99,
          "low": 34.68,
          "volume": 203664.0,
          "ma5": 36.23,
          "ma10": 36.72,
          "ma20": 39.09
        },
        {
          "date": "2026-06-25",
          "open": 35.27,
          "close": 34.28,
          "high": 36.11,
          "low": 34.0,
          "volume": 241971.0,
          "ma5": 35.67,
          "ma10": 36.45,
          "ma20": 38.53
        },
        {
          "date": "2026-06-26",
          "open": 34.2,
          "close": 34.6,
          "high": 35.54,
          "low": 33.07,
          "volume": 318779.0,
          "ma5": 35.17,
          "ma10": 36.12,
          "ma20": 37.95
        },
        {
          "date": "2026-06-29",
          "open": 34.34,
          "close": 33.77,
          "high": 34.62,
          "low": 33.37,
          "volume": 207274.0,
          "ma5": 34.65,
          "ma10": 35.8,
          "ma20": 37.55
        },
        {
          "date": "2026-06-30",
          "open": 34.2,
          "close": 35.57,
          "high": 35.86,
          "low": 33.8,
          "volume": 237464.0,
          "ma5": 34.76,
          "ma10": 35.61,
          "ma20": 37.37
        },
        {
          "date": "2026-07-01",
          "open": 35.58,
          "close": 35.85,
          "high": 36.47,
          "low": 34.92,
          "volume": 239736.0,
          "ma5": 34.81,
          "ma10": 35.52,
          "ma20": 37.21
        },
        {
          "date": "2026-07-02",
          "open": 35.3,
          "close": 35.23,
          "high": 37.13,
          "low": 34.75,
          "volume": 273898.0,
          "ma5": 35.0,
          "ma10": 35.34,
          "ma20": 36.97
        },
        {
          "date": "2026-07-03",
          "open": 35.37,
          "close": 36.64,
          "high": 37.16,
          "low": 35.37,
          "volume": 251136.0,
          "ma5": 35.41,
          "ma10": 35.29,
          "ma20": 36.81
        },
        {
          "date": "2026-07-06",
          "open": 36.68,
          "close": 33.37,
          "high": 37.15,
          "low": 33.24,
          "volume": 294725.0,
          "ma5": 35.33,
          "ma10": 34.99,
          "ma20": 36.36
        },
        {
          "date": "2026-07-07",
          "open": 33.24,
          "close": 31.68,
          "high": 33.71,
          "low": 31.52,
          "volume": 191647.0,
          "ma5": 34.55,
          "ma10": 34.66,
          "ma20": 35.9
        },
        {
          "date": "2026-07-08",
          "open": 31.94,
          "close": 31.38,
          "high": 32.77,
          "low": 31.34,
          "volume": 176220.0,
          "ma5": 33.66,
          "ma10": 34.24,
          "ma20": 35.48
        },
        {
          "date": "2026-07-09",
          "open": 31.7,
          "close": 32.77,
          "high": 32.85,
          "low": 30.55,
          "volume": 212236.0,
          "ma5": 33.17,
          "ma10": 34.09,
          "ma20": 35.27
        },
        {
          "date": "2026-07-10",
          "open": 32.78,
          "close": 34.4,
          "high": 36.05,
          "low": 32.65,
          "volume": 399309.0,
          "ma5": 32.72,
          "ma10": 34.07,
          "ma20": 35.09
        },
        {
          "date": "2026-07-13",
          "open": 34.04,
          "close": 30.96,
          "high": 34.04,
          "low": 30.96,
          "volume": 196439.0,
          "ma5": 32.24,
          "ma10": 33.78,
          "ma20": 34.79
        },
        {
          "date": "2026-07-14",
          "open": 29.0,
          "close": 29.01,
          "high": 29.5,
          "low": 27.86,
          "volume": 341883.0,
          "ma5": 31.7,
          "ma10": 33.13,
          "ma20": 34.37
        },
        {
          "date": "2026-07-15",
          "open": 28.24,
          "close": 28.63,
          "high": 29.72,
          "low": 28.01,
          "volume": 274419.0,
          "ma5": 31.15,
          "ma10": 32.41,
          "ma20": 33.97
        },
        {
          "date": "2026-07-16",
          "open": 28.06,
          "close": 27.95,
          "high": 29.13,
          "low": 27.77,
          "volume": 171178.0,
          "ma5": 30.19,
          "ma10": 31.68,
          "ma20": 33.51
        },
        {
          "date": "2026-07-17",
          "open": 27.95,
          "close": 25.8,
          "high": 28.05,
          "low": 25.21,
          "volume": 233037.0,
          "ma5": 28.47,
          "ma10": 30.59,
          "ma20": 32.94
        },
        {
          "date": "2026-07-20",
          "open": 25.98,
          "close": 23.82,
          "high": 26.3,
          "low": 23.22,
          "volume": 239150.0,
          "ma5": 27.04,
          "ma10": 29.64,
          "ma20": 32.31
        },
        {
          "date": "2026-07-21",
          "open": 23.9,
          "close": 25.01,
          "high": 25.14,
          "low": 21.44,
          "volume": 285040.0,
          "ma5": 26.24,
          "ma10": 28.97,
          "ma20": 31.82
        },
        {
          "date": "2026-07-22",
          "open": 24.84,
          "close": 25.01,
          "high": 25.65,
          "low": 24.66,
          "volume": 205340.0,
          "ma5": 25.52,
          "ma10": 28.34,
          "ma20": 31.29
        },
        {
          "date": "2026-07-23",
          "open": 24.61,
          "close": 25.4,
          "high": 25.85,
          "low": 24.61,
          "volume": 163631.0,
          "ma5": 25.01,
          "ma10": 27.6,
          "ma20": 30.84
        },
        {
          "date": "2026-07-24",
          "open": 24.9,
          "close": 24.47,
          "high": 25.39,
          "low": 24.3,
          "volume": 119161.0,
          "ma5": 24.74,
          "ma10": 26.61,
          "ma20": 30.34
        },
        {
          "date": "2026-07-27",
          "open": 24.47,
          "close": 25.41,
          "high": 25.46,
          "low": 24.22,
          "volume": 140548.0,
          "ma5": 25.06,
          "ma10": 26.05,
          "ma20": 29.92
        },
        {
          "date": "2026-07-28",
          "open": 25.42,
          "close": 24.85,
          "high": 25.9,
          "low": 24.57,
          "volume": 123350.0,
          "ma5": 25.03,
          "ma10": 25.63,
          "ma20": 29.38
        },
        {
          "date": "2026-07-29",
          "open": 24.54,
          "close": 23.97,
          "high": 24.84,
          "low": 23.48,
          "volume": 158419.0,
          "ma5": 24.82,
          "ma10": 25.17,
          "ma20": 28.79
        },
        {
          "date": "2026-07-30",
          "open": 23.72,
          "close": 22.55,
          "high": 24.15,
          "low": 22.41,
          "volume": 155274.0,
          "ma5": 24.25,
          "ma10": 24.63,
          "ma20": 28.15
        },
        {
          "date": "2026-07-31",
          "open": 23.45,
          "close": 23.76,
          "high": 24.25,
          "low": 23.3,
          "volume": 175208.0,
          "ma5": 24.11,
          "ma10": 24.43,
          "ma20": 27.51
        },
        {
          "date": "2026-08-03",
          "open": 23.65,
          "close": 26.14,
          "high": 26.14,
          "low": 23.56,
          "volume": 205203.0,
          "ma5": 24.25,
          "ma10": 24.66,
          "ma20": 27.15
        },
        {
          "date": "2026-08-04",
          "open": 27.0,
          "close": 28.75,
          "high": 28.75,
          "low": 26.88,
          "volume": 183038.0,
          "ma5": 25.03,
          "ma10": 25.03,
          "ma20": 27.0
        },
        {
          "date": "2026-08-05",
          "open": 30.68,
          "close": 30.74,
          "high": 31.63,
          "low": 29.81,
          "volume": 740281.0,
          "ma5": 26.39,
          "ma10": 25.6,
          "ma20": 26.97
        },
        {
          "date": "2026-08-06",
          "open": 32.68,
          "close": 33.81,
          "high": 33.81,
          "low": 31.48,
          "volume": 234535.0,
          "ma5": 28.64,
          "ma10": 26.45,
          "ma20": 27.02
        },
        {
          "date": "2026-08-07",
          "open": 37.19,
          "close": 37.19,
          "high": 37.19,
          "low": 37.19,
          "volume": 82807.0,
          "ma5": 31.33,
          "ma10": 27.72,
          "ma20": 27.16
        },
        {
          "date": "2026-08-10",
          "open": 36.54,
          "close": 34.1,
          "high": 36.63,
          "low": 33.66,
          "volume": 917658.0,
          "ma5": 32.92,
          "ma10": 28.59,
          "ma20": 27.32
        },
        {
          "date": "2026-08-11",
          "open": 33.8,
          "close": 33.74,
          "high": 35.13,
          "low": 32.32,
          "volume": 674574.0,
          "ma5": 33.92,
          "ma10": 29.48,
          "ma20": 27.55
        },
        {
          "date": "2026-08-12",
          "open": 34.11,
          "close": 37.11,
          "high": 37.11,
          "low": 33.16,
          "volume": 918661.0,
          "ma5": 35.19,
          "ma10": 30.79,
          "ma20": 27.98
        },
        {
          "date": "2026-08-13",
          "open": 38.0,
          "close": 38.63,
          "high": 40.52,
          "low": 36.1,
          "volume": 1029753.0,
          "ma5": 36.15,
          "ma10": 32.4,
          "ma20": 28.51
        }
      ],
      "quote": {
        "name": "通宇通讯",
        "code": "002792",
        "price": 36.06,
        "prev_close": 38.63,
        "open": 37.86,
        "volume": 494337.0,
        "change": -2.57,
        "change_pct": -6.65,
        "high": 39.54,
        "low": 35.54,
        "amount": 183764.0,
        "turnover_rate": 14.63,
        "pe_ratio": 1110.0,
        "amplitude": 10.35,
        "total_mktcap": 188.9,
        "circulating_mktcap": 121.82,
        "pb_ratio": 6.73,
        "bid1_price": 36.05,
        "bid1_volume": 76,
        "ask1_price": 36.06,
        "ask1_volume": 34,
        "bid2_price": 36.04,
        "bid2_volume": 13,
        "ask2_price": 36.07,
        "ask2_volume": 6,
        "bid3_price": 36.03,
        "bid3_volume": 5,
        "ask3_price": 36.08,
        "ask3_volume": 114,
        "bid4_price": 36.02,
        "bid4_volume": 4,
        "ask4_price": 36.09,
        "ask4_volume": 227,
        "bid5_price": 36.01,
        "bid5_volume": 63,
        "ask5_price": 36.1,
        "ask5_volume": 19
      }
    },
    "300026": {
      "code": "300026",
      "name": "红日药业",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.27,
          "close": 3.26,
          "high": 3.31,
          "low": 3.25,
          "volume": 253604.0,
          "ma5": 3.26,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.26,
          "close": 3.26,
          "high": 3.28,
          "low": 3.24,
          "volume": 206704.0,
          "ma5": 3.26,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.26,
          "close": 3.25,
          "high": 3.27,
          "low": 3.23,
          "volume": 206909.0,
          "ma5": 3.26,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.23,
          "close": 3.21,
          "high": 3.24,
          "low": 3.17,
          "volume": 212956.0,
          "ma5": 3.25,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.2,
          "close": 3.2,
          "high": 3.21,
          "low": 3.16,
          "volume": 216265.0,
          "ma5": 3.24,
          "ma10": 3.24,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 3.18,
          "close": 3.18,
          "high": 3.21,
          "low": 3.15,
          "volume": 165811.0,
          "ma5": 3.22,
          "ma10": 3.23,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 3.18,
          "close": 3.25,
          "high": 3.25,
          "low": 3.18,
          "volume": 273024.0,
          "ma5": 3.22,
          "ma10": 3.23,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 3.24,
          "close": 3.28,
          "high": 3.28,
          "low": 3.21,
          "volume": 226189.0,
          "ma5": 3.22,
          "ma10": 3.24,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.28,
          "close": 3.24,
          "high": 3.29,
          "low": 3.23,
          "volume": 200269.0,
          "ma5": 3.23,
          "ma10": 3.24,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.24,
          "close": 3.18,
          "high": 3.25,
          "low": 3.17,
          "volume": 240810.0,
          "ma5": 3.23,
          "ma10": 3.23,
          "ma20": 3.23
        },
        {
          "date": "2026-06-04",
          "open": 3.18,
          "close": 3.12,
          "high": 3.21,
          "low": 3.11,
          "volume": 198089.0,
          "ma5": 3.21,
          "ma10": 3.22,
          "ma20": 3.22
        },
        {
          "date": "2026-06-05",
          "open": 3.14,
          "close": 3.15,
          "high": 3.17,
          "low": 3.13,
          "volume": 160500.0,
          "ma5": 3.19,
          "ma10": 3.21,
          "ma20": 3.21
        },
        {
          "date": "2026-06-08",
          "open": 3.13,
          "close": 3.12,
          "high": 3.17,
          "low": 3.09,
          "volume": 198948.0,
          "ma5": 3.16,
          "ma10": 3.19,
          "ma20": 3.21
        },
        {
          "date": "2026-06-09",
          "open": 3.12,
          "close": 3.1,
          "high": 3.14,
          "low": 3.09,
          "volume": 157796.0,
          "ma5": 3.13,
          "ma10": 3.18,
          "ma20": 3.2
        },
        {
          "date": "2026-06-10",
          "open": 3.1,
          "close": 3.09,
          "high": 3.11,
          "low": 3.04,
          "volume": 245667.0,
          "ma5": 3.12,
          "ma10": 3.17,
          "ma20": 3.19
        },
        {
          "date": "2026-06-11",
          "open": 3.07,
          "close": 3.0,
          "high": 3.1,
          "low": 2.99,
          "volume": 220609.0,
          "ma5": 3.09,
          "ma10": 3.15,
          "ma20": 3.18
        },
        {
          "date": "2026-06-12",
          "open": 3.02,
          "close": 3.06,
          "high": 3.07,
          "low": 2.97,
          "volume": 283003.0,
          "ma5": 3.07,
          "ma10": 3.13,
          "ma20": 3.17
        },
        {
          "date": "2026-06-15",
          "open": 3.05,
          "close": 3.07,
          "high": 3.11,
          "low": 3.04,
          "volume": 226207.0,
          "ma5": 3.06,
          "ma10": 3.11,
          "ma20": 3.17
        },
        {
          "date": "2026-06-16",
          "open": 3.06,
          "close": 3.05,
          "high": 3.07,
          "low": 3.01,
          "volume": 195214.0,
          "ma5": 3.05,
          "ma10": 3.09,
          "ma20": 3.16
        },
        {
          "date": "2026-06-17",
          "open": 3.05,
          "close": 3.0,
          "high": 3.05,
          "low": 2.99,
          "volume": 197688.0,
          "ma5": 3.04,
          "ma10": 3.08,
          "ma20": 3.15
        },
        {
          "date": "2026-06-18",
          "open": 3.0,
          "close": 3.01,
          "high": 3.04,
          "low": 2.98,
          "volume": 215290.0,
          "ma5": 3.04,
          "ma10": 3.06,
          "ma20": 3.14
        },
        {
          "date": "2026-06-22",
          "open": 3.0,
          "close": 2.98,
          "high": 3.01,
          "low": 2.88,
          "volume": 379150.0,
          "ma5": 3.02,
          "ma10": 3.05,
          "ma20": 3.13
        },
        {
          "date": "2026-06-23",
          "open": 2.97,
          "close": 3.08,
          "high": 3.17,
          "low": 2.96,
          "volume": 531739.0,
          "ma5": 3.02,
          "ma10": 3.04,
          "ma20": 3.12
        },
        {
          "date": "2026-06-24",
          "open": 3.09,
          "close": 3.0,
          "high": 3.15,
          "low": 2.99,
          "volume": 457353.0,
          "ma5": 3.01,
          "ma10": 3.03,
          "ma20": 3.11
        },
        {
          "date": "2026-06-25",
          "open": 2.99,
          "close": 2.99,
          "high": 3.02,
          "low": 2.91,
          "volume": 345698.0,
          "ma5": 3.01,
          "ma10": 3.02,
          "ma20": 3.1
        },
        {
          "date": "2026-06-26",
          "open": 2.98,
          "close": 2.9,
          "high": 3.0,
          "low": 2.89,
          "volume": 309582.0,
          "ma5": 2.99,
          "ma10": 3.01,
          "ma20": 3.08
        },
        {
          "date": "2026-06-29",
          "open": 2.89,
          "close": 2.96,
          "high": 3.0,
          "low": 2.81,
          "volume": 448653.0,
          "ma5": 2.99,
          "ma10": 3.0,
          "ma20": 3.07
        },
        {
          "date": "2026-06-30",
          "open": 2.95,
          "close": 2.89,
          "high": 2.96,
          "low": 2.87,
          "volume": 332086.0,
          "ma5": 2.95,
          "ma10": 2.99,
          "ma20": 3.05
        },
        {
          "date": "2026-07-01",
          "open": 2.89,
          "close": 3.03,
          "high": 3.04,
          "low": 2.86,
          "volume": 538060.0,
          "ma5": 2.95,
          "ma10": 2.98,
          "ma20": 3.04
        },
        {
          "date": "2026-07-02",
          "open": 3.04,
          "close": 3.09,
          "high": 3.14,
          "low": 3.02,
          "volume": 592425.0,
          "ma5": 2.97,
          "ma10": 2.99,
          "ma20": 3.03
        },
        {
          "date": "2026-07-03",
          "open": 3.09,
          "close": 3.16,
          "high": 3.17,
          "low": 3.08,
          "volume": 596856.0,
          "ma5": 3.03,
          "ma10": 3.01,
          "ma20": 3.04
        },
        {
          "date": "2026-07-06",
          "open": 3.14,
          "close": 3.15,
          "high": 3.19,
          "low": 3.11,
          "volume": 441305.0,
          "ma5": 3.06,
          "ma10": 3.02,
          "ma20": 3.04
        },
        {
          "date": "2026-07-07",
          "open": 3.13,
          "close": 3.1,
          "high": 3.14,
          "low": 3.06,
          "volume": 446956.0,
          "ma5": 3.11,
          "ma10": 3.03,
          "ma20": 3.04
        },
        {
          "date": "2026-07-08",
          "open": 3.08,
          "close": 3.13,
          "high": 3.18,
          "low": 3.04,
          "volume": 476073.0,
          "ma5": 3.13,
          "ma10": 3.04,
          "ma20": 3.04
        },
        {
          "date": "2026-07-09",
          "open": 3.09,
          "close": 3.08,
          "high": 3.16,
          "low": 3.05,
          "volume": 385293.0,
          "ma5": 3.12,
          "ma10": 3.05,
          "ma20": 3.04
        },
        {
          "date": "2026-07-10",
          "open": 3.08,
          "close": 3.16,
          "high": 3.2,
          "low": 3.04,
          "volume": 699376.0,
          "ma5": 3.12,
          "ma10": 3.07,
          "ma20": 3.04
        },
        {
          "date": "2026-07-13",
          "open": 3.19,
          "close": 3.35,
          "high": 3.41,
          "low": 3.18,
          "volume": 1369906.0,
          "ma5": 3.16,
          "ma10": 3.11,
          "ma20": 3.06
        },
        {
          "date": "2026-07-14",
          "open": 3.27,
          "close": 3.32,
          "high": 3.4,
          "low": 3.21,
          "volume": 1015854.0,
          "ma5": 3.21,
          "ma10": 3.16,
          "ma20": 3.07
        },
        {
          "date": "2026-07-15",
          "open": 3.29,
          "close": 3.43,
          "high": 3.51,
          "low": 3.26,
          "volume": 1306504.0,
          "ma5": 3.27,
          "ma10": 3.2,
          "ma20": 3.09
        },
        {
          "date": "2026-07-16",
          "open": 3.36,
          "close": 3.43,
          "high": 3.52,
          "low": 3.29,
          "volume": 1149324.0,
          "ma5": 3.34,
          "ma10": 3.23,
          "ma20": 3.11
        },
        {
          "date": "2026-07-17",
          "open": 3.41,
          "close": 3.28,
          "high": 3.46,
          "low": 3.27,
          "volume": 965803.0,
          "ma5": 3.36,
          "ma10": 3.24,
          "ma20": 3.13
        },
        {
          "date": "2026-07-20",
          "open": 3.26,
          "close": 3.34,
          "high": 3.39,
          "low": 3.23,
          "volume": 818949.0,
          "ma5": 3.36,
          "ma10": 3.26,
          "ma20": 3.14
        },
        {
          "date": "2026-07-21",
          "open": 3.3,
          "close": 3.33,
          "high": 3.39,
          "low": 3.29,
          "volume": 728640.0,
          "ma5": 3.36,
          "ma10": 3.29,
          "ma20": 3.16
        },
        {
          "date": "2026-07-22",
          "open": 3.31,
          "close": 3.34,
          "high": 3.4,
          "low": 3.27,
          "volume": 737416.0,
          "ma5": 3.34,
          "ma10": 3.31,
          "ma20": 3.17
        },
        {
          "date": "2026-07-23",
          "open": 3.31,
          "close": 3.35,
          "high": 3.38,
          "low": 3.27,
          "volume": 561431.0,
          "ma5": 3.33,
          "ma10": 3.33,
          "ma20": 3.19
        },
        {
          "date": "2026-07-24",
          "open": 3.33,
          "close": 3.27,
          "high": 3.38,
          "low": 3.26,
          "volume": 450070.0,
          "ma5": 3.33,
          "ma10": 3.34,
          "ma20": 3.21
        },
        {
          "date": "2026-07-27",
          "open": 3.26,
          "close": 3.41,
          "high": 3.42,
          "low": 3.24,
          "volume": 791669.0,
          "ma5": 3.34,
          "ma10": 3.35,
          "ma20": 3.23
        },
        {
          "date": "2026-07-28",
          "open": 3.43,
          "close": 3.39,
          "high": 3.6,
          "low": 3.38,
          "volume": 881849.0,
          "ma5": 3.35,
          "ma10": 3.36,
          "ma20": 3.26
        },
        {
          "date": "2026-07-29",
          "open": 3.4,
          "close": 3.39,
          "high": 3.42,
          "low": 3.36,
          "volume": 579347.0,
          "ma5": 3.36,
          "ma10": 3.35,
          "ma20": 3.28
        },
        {
          "date": "2026-07-30",
          "open": 3.38,
          "close": 3.35,
          "high": 3.43,
          "low": 3.33,
          "volume": 478661.0,
          "ma5": 3.36,
          "ma10": 3.35,
          "ma20": 3.29
        },
        {
          "date": "2026-07-31",
          "open": 3.34,
          "close": 3.37,
          "high": 3.4,
          "low": 3.34,
          "volume": 426889.0,
          "ma5": 3.38,
          "ma10": 3.35,
          "ma20": 3.3
        },
        {
          "date": "2026-08-03",
          "open": 3.35,
          "close": 3.42,
          "high": 3.42,
          "low": 3.35,
          "volume": 358422.0,
          "ma5": 3.38,
          "ma10": 3.36,
          "ma20": 3.31
        },
        {
          "date": "2026-08-04",
          "open": 3.41,
          "close": 3.46,
          "high": 3.51,
          "low": 3.41,
          "volume": 515688.0,
          "ma5": 3.4,
          "ma10": 3.38,
          "ma20": 3.33
        },
        {
          "date": "2026-08-05",
          "open": 3.44,
          "close": 3.39,
          "high": 3.47,
          "low": 3.36,
          "volume": 585396.0,
          "ma5": 3.4,
          "ma10": 3.38,
          "ma20": 3.34
        },
        {
          "date": "2026-08-06",
          "open": 3.37,
          "close": 3.35,
          "high": 3.4,
          "low": 3.3,
          "volume": 569570.0,
          "ma5": 3.4,
          "ma10": 3.38,
          "ma20": 3.36
        },
        {
          "date": "2026-08-07",
          "open": 3.33,
          "close": 3.41,
          "high": 3.41,
          "low": 3.31,
          "volume": 622494.0,
          "ma5": 3.41,
          "ma10": 3.39,
          "ma20": 3.37
        },
        {
          "date": "2026-08-10",
          "open": 3.41,
          "close": 3.41,
          "high": 3.46,
          "low": 3.39,
          "volume": 583014.0,
          "ma5": 3.4,
          "ma10": 3.39,
          "ma20": 3.37
        },
        {
          "date": "2026-08-11",
          "open": 3.38,
          "close": 3.49,
          "high": 3.6,
          "low": 3.38,
          "volume": 1184510.0,
          "ma5": 3.41,
          "ma10": 3.4,
          "ma20": 3.38
        },
        {
          "date": "2026-08-12",
          "open": 3.46,
          "close": 3.5,
          "high": 3.55,
          "low": 3.42,
          "volume": 757045.0,
          "ma5": 3.43,
          "ma10": 3.42,
          "ma20": 3.38
        },
        {
          "date": "2026-08-13",
          "open": 3.47,
          "close": 3.76,
          "high": 3.94,
          "low": 3.41,
          "volume": 2598032.0,
          "ma5": 3.51,
          "ma10": 3.46,
          "ma20": 3.4
        }
      ],
      "quote": {
        "name": "红日药业",
        "code": "300026",
        "price": 3.62,
        "prev_close": 3.76,
        "open": 3.67,
        "volume": 992479.0,
        "change": -0.14,
        "change_pct": -3.72,
        "high": 3.74,
        "low": 3.58,
        "amount": 36264.0,
        "turnover_rate": 3.31,
        "pe_ratio": 455.4,
        "amplitude": 4.26,
        "total_mktcap": 108.75,
        "circulating_mktcap": 108.65,
        "pb_ratio": 1.27,
        "bid1_price": 3.62,
        "bid1_volume": 2417,
        "ask1_price": 3.63,
        "ask1_volume": 1375,
        "bid2_price": 3.61,
        "bid2_volume": 8187,
        "ask2_price": 3.64,
        "ask2_volume": 935,
        "bid3_price": 3.6,
        "bid3_volume": 21275,
        "ask3_price": 3.65,
        "ask3_volume": 2386,
        "bid4_price": 3.59,
        "bid4_volume": 11319,
        "ask4_price": 3.66,
        "ask4_volume": 1935,
        "bid5_price": 3.58,
        "bid5_volume": 20279,
        "ask5_price": 3.67,
        "ask5_volume": 996
      }
    },
    "000830": {
      "code": "000830",
      "name": "鲁西化工",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 13.72,
          "close": 13.23,
          "high": 13.97,
          "low": 13.2,
          "volume": 485026.0,
          "ma5": 13.23,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 13.25,
          "close": 13.57,
          "high": 13.69,
          "low": 13.15,
          "volume": 345462.0,
          "ma5": 13.4,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 13.47,
          "close": 13.11,
          "high": 13.5,
          "low": 12.92,
          "volume": 410252.0,
          "ma5": 13.3,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 13.06,
          "close": 13.31,
          "high": 13.45,
          "low": 12.86,
          "volume": 275405.0,
          "ma5": 13.3,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 13.26,
          "close": 13.14,
          "high": 13.51,
          "low": 13.0,
          "volume": 300040.0,
          "ma5": 13.27,
          "ma10": 13.27,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 13.12,
          "close": 13.01,
          "high": 13.3,
          "low": 12.81,
          "volume": 261256.0,
          "ma5": 13.23,
          "ma10": 13.23,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 13.01,
          "close": 12.79,
          "high": 13.07,
          "low": 12.72,
          "volume": 246876.0,
          "ma5": 13.07,
          "ma10": 13.17,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 12.8,
          "close": 13.22,
          "high": 13.39,
          "low": 12.73,
          "volume": 340471.0,
          "ma5": 13.09,
          "ma10": 13.17,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 13.22,
          "close": 13.02,
          "high": 13.34,
          "low": 12.86,
          "volume": 227419.0,
          "ma5": 13.04,
          "ma10": 13.16,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 13.0,
          "close": 12.84,
          "high": 13.02,
          "low": 12.63,
          "volume": 368050.0,
          "ma5": 12.98,
          "ma10": 13.12,
          "ma20": 13.12
        },
        {
          "date": "2026-06-04",
          "open": 12.73,
          "close": 12.28,
          "high": 12.74,
          "low": 12.17,
          "volume": 431371.0,
          "ma5": 12.83,
          "ma10": 13.03,
          "ma20": 13.05
        },
        {
          "date": "2026-06-05",
          "open": 12.27,
          "close": 12.29,
          "high": 12.46,
          "low": 12.18,
          "volume": 359447.0,
          "ma5": 12.73,
          "ma10": 12.9,
          "ma20": 12.98
        },
        {
          "date": "2026-06-08",
          "open": 12.1,
          "close": 11.87,
          "high": 12.3,
          "low": 11.65,
          "volume": 384258.0,
          "ma5": 12.46,
          "ma10": 12.78,
          "ma20": 12.9
        },
        {
          "date": "2026-06-09",
          "open": 11.97,
          "close": 12.2,
          "high": 12.35,
          "low": 11.63,
          "volume": 306732.0,
          "ma5": 12.3,
          "ma10": 12.67,
          "ma20": 12.85
        },
        {
          "date": "2026-06-10",
          "open": 12.12,
          "close": 12.13,
          "high": 12.49,
          "low": 11.98,
          "volume": 248756.0,
          "ma5": 12.15,
          "ma10": 12.56,
          "ma20": 12.8
        },
        {
          "date": "2026-06-11",
          "open": 12.22,
          "close": 12.13,
          "high": 12.42,
          "low": 11.81,
          "volume": 298132.0,
          "ma5": 12.12,
          "ma10": 12.48,
          "ma20": 12.76
        },
        {
          "date": "2026-06-12",
          "open": 12.3,
          "close": 12.67,
          "high": 13.09,
          "low": 11.96,
          "volume": 613934.0,
          "ma5": 12.2,
          "ma10": 12.46,
          "ma20": 12.75
        },
        {
          "date": "2026-06-15",
          "open": 12.78,
          "close": 13.11,
          "high": 13.18,
          "low": 12.74,
          "volume": 487528.0,
          "ma5": 12.45,
          "ma10": 12.45,
          "ma20": 12.77
        },
        {
          "date": "2026-06-16",
          "open": 13.05,
          "close": 12.79,
          "high": 13.14,
          "low": 12.73,
          "volume": 299087.0,
          "ma5": 12.57,
          "ma10": 12.43,
          "ma20": 12.77
        },
        {
          "date": "2026-06-17",
          "open": 12.71,
          "close": 12.77,
          "high": 12.98,
          "low": 12.45,
          "volume": 242342.0,
          "ma5": 12.69,
          "ma10": 12.42,
          "ma20": 12.77
        },
        {
          "date": "2026-06-18",
          "open": 12.67,
          "close": 12.39,
          "high": 12.73,
          "low": 12.17,
          "volume": 322465.0,
          "ma5": 12.75,
          "ma10": 12.43,
          "ma20": 12.73
        },
        {
          "date": "2026-06-22",
          "open": 12.35,
          "close": 13.24,
          "high": 13.33,
          "low": 12.26,
          "volume": 574798.0,
          "ma5": 12.86,
          "ma10": 12.53,
          "ma20": 12.72
        },
        {
          "date": "2026-06-23",
          "open": 13.19,
          "close": 12.33,
          "high": 13.56,
          "low": 12.27,
          "volume": 606565.0,
          "ma5": 12.7,
          "ma10": 12.58,
          "ma20": 12.68
        },
        {
          "date": "2026-06-24",
          "open": 12.33,
          "close": 12.67,
          "high": 12.86,
          "low": 12.23,
          "volume": 373112.0,
          "ma5": 12.68,
          "ma10": 12.62,
          "ma20": 12.64
        },
        {
          "date": "2026-06-25",
          "open": 12.51,
          "close": 12.78,
          "high": 13.09,
          "low": 12.1,
          "volume": 569709.0,
          "ma5": 12.68,
          "ma10": 12.69,
          "ma20": 12.63
        },
        {
          "date": "2026-06-26",
          "open": 12.84,
          "close": 12.56,
          "high": 13.24,
          "low": 12.32,
          "volume": 501233.0,
          "ma5": 12.72,
          "ma10": 12.73,
          "ma20": 12.6
        },
        {
          "date": "2026-06-29",
          "open": 12.49,
          "close": 12.45,
          "high": 12.7,
          "low": 12.28,
          "volume": 306918.0,
          "ma5": 12.56,
          "ma10": 12.71,
          "ma20": 12.59
        },
        {
          "date": "2026-06-30",
          "open": 12.32,
          "close": 12.0,
          "high": 12.51,
          "low": 11.75,
          "volume": 479650.0,
          "ma5": 12.49,
          "ma10": 12.6,
          "ma20": 12.53
        },
        {
          "date": "2026-07-01",
          "open": 11.94,
          "close": 12.48,
          "high": 12.73,
          "low": 11.89,
          "volume": 443027.0,
          "ma5": 12.45,
          "ma10": 12.57,
          "ma20": 12.5
        },
        {
          "date": "2026-07-02",
          "open": 12.38,
          "close": 12.91,
          "high": 13.23,
          "low": 12.2,
          "volume": 580595.0,
          "ma5": 12.48,
          "ma10": 12.58,
          "ma20": 12.5
        },
        {
          "date": "2026-07-03",
          "open": 12.91,
          "close": 12.79,
          "high": 13.2,
          "low": 12.62,
          "volume": 349214.0,
          "ma5": 12.53,
          "ma10": 12.62,
          "ma20": 12.53
        },
        {
          "date": "2026-07-06",
          "open": 12.81,
          "close": 13.1,
          "high": 13.59,
          "low": 12.73,
          "volume": 422038.0,
          "ma5": 12.66,
          "ma10": 12.61,
          "ma20": 12.57
        },
        {
          "date": "2026-07-07",
          "open": 13.1,
          "close": 12.39,
          "high": 13.2,
          "low": 12.33,
          "volume": 322218.0,
          "ma5": 12.73,
          "ma10": 12.61,
          "ma20": 12.59
        },
        {
          "date": "2026-07-08",
          "open": 12.31,
          "close": 12.04,
          "high": 12.47,
          "low": 11.9,
          "volume": 267702.0,
          "ma5": 12.65,
          "ma10": 12.55,
          "ma20": 12.59
        },
        {
          "date": "2026-07-09",
          "open": 12.01,
          "close": 11.68,
          "high": 12.1,
          "low": 11.43,
          "volume": 361515.0,
          "ma5": 12.4,
          "ma10": 12.44,
          "ma20": 12.56
        },
        {
          "date": "2026-07-10",
          "open": 11.61,
          "close": 11.74,
          "high": 11.89,
          "low": 11.37,
          "volume": 258711.0,
          "ma5": 12.19,
          "ma10": 12.36,
          "ma20": 12.54
        },
        {
          "date": "2026-07-13",
          "open": 11.68,
          "close": 11.44,
          "high": 11.77,
          "low": 11.34,
          "volume": 248003.0,
          "ma5": 11.86,
          "ma10": 12.26,
          "ma20": 12.48
        },
        {
          "date": "2026-07-14",
          "open": 11.51,
          "close": 11.83,
          "high": 11.89,
          "low": 11.36,
          "volume": 285614.0,
          "ma5": 11.75,
          "ma10": 12.24,
          "ma20": 12.42
        },
        {
          "date": "2026-07-15",
          "open": 11.76,
          "close": 12.09,
          "high": 12.17,
          "low": 11.63,
          "volume": 268779.0,
          "ma5": 11.76,
          "ma10": 12.2,
          "ma20": 12.38
        },
        {
          "date": "2026-07-16",
          "open": 11.99,
          "close": 11.88,
          "high": 12.08,
          "low": 11.78,
          "volume": 231233.0,
          "ma5": 11.8,
          "ma10": 12.1,
          "ma20": 12.34
        },
        {
          "date": "2026-07-17",
          "open": 11.89,
          "close": 11.8,
          "high": 12.21,
          "low": 11.71,
          "volume": 261882.0,
          "ma5": 11.81,
          "ma10": 12.0,
          "ma20": 12.31
        },
        {
          "date": "2026-07-20",
          "open": 11.84,
          "close": 12.25,
          "high": 12.32,
          "low": 11.75,
          "volume": 398100.0,
          "ma5": 11.97,
          "ma10": 11.91,
          "ma20": 12.26
        },
        {
          "date": "2026-07-21",
          "open": 12.18,
          "close": 12.3,
          "high": 12.55,
          "low": 12.08,
          "volume": 384667.0,
          "ma5": 12.06,
          "ma10": 11.9,
          "ma20": 12.26
        },
        {
          "date": "2026-07-22",
          "open": 12.43,
          "close": 12.63,
          "high": 12.74,
          "low": 12.26,
          "volume": 350321.0,
          "ma5": 12.17,
          "ma10": 11.96,
          "ma20": 12.26
        },
        {
          "date": "2026-07-23",
          "open": 12.51,
          "close": 12.94,
          "high": 13.05,
          "low": 12.28,
          "volume": 410251.0,
          "ma5": 12.38,
          "ma10": 12.09,
          "ma20": 12.27
        },
        {
          "date": "2026-07-24",
          "open": 12.86,
          "close": 12.39,
          "high": 13.16,
          "low": 12.38,
          "volume": 315862.0,
          "ma5": 12.5,
          "ma10": 12.15,
          "ma20": 12.26
        },
        {
          "date": "2026-07-27",
          "open": 12.26,
          "close": 12.43,
          "high": 12.52,
          "low": 12.1,
          "volume": 211390.0,
          "ma5": 12.54,
          "ma10": 12.25,
          "ma20": 12.26
        },
        {
          "date": "2026-07-28",
          "open": 12.28,
          "close": 12.5,
          "high": 12.53,
          "low": 12.03,
          "volume": 266278.0,
          "ma5": 12.58,
          "ma10": 12.32,
          "ma20": 12.28
        },
        {
          "date": "2026-07-29",
          "open": 12.55,
          "close": 12.84,
          "high": 13.02,
          "low": 12.34,
          "volume": 390858.0,
          "ma5": 12.62,
          "ma10": 12.4,
          "ma20": 12.3
        },
        {
          "date": "2026-07-30",
          "open": 12.8,
          "close": 12.73,
          "high": 13.0,
          "low": 12.58,
          "volume": 285568.0,
          "ma5": 12.58,
          "ma10": 12.48,
          "ma20": 12.29
        },
        {
          "date": "2026-07-31",
          "open": 12.59,
          "close": 12.64,
          "high": 12.74,
          "low": 12.48,
          "volume": 245138.0,
          "ma5": 12.63,
          "ma10": 12.57,
          "ma20": 12.28
        },
        {
          "date": "2026-08-03",
          "open": 12.51,
          "close": 13.1,
          "high": 13.19,
          "low": 12.37,
          "volume": 398031.0,
          "ma5": 12.76,
          "ma10": 12.65,
          "ma20": 12.28
        },
        {
          "date": "2026-08-04",
          "open": 13.08,
          "close": 12.8,
          "high": 13.15,
          "low": 12.68,
          "volume": 334558.0,
          "ma5": 12.82,
          "ma10": 12.7,
          "ma20": 12.3
        },
        {
          "date": "2026-08-05",
          "open": 12.71,
          "close": 13.0,
          "high": 13.16,
          "low": 12.58,
          "volume": 368719.0,
          "ma5": 12.85,
          "ma10": 12.74,
          "ma20": 12.35
        },
        {
          "date": "2026-08-06",
          "open": 12.94,
          "close": 12.85,
          "high": 13.08,
          "low": 12.68,
          "volume": 303805.0,
          "ma5": 12.88,
          "ma10": 12.73,
          "ma20": 12.41
        },
        {
          "date": "2026-08-07",
          "open": 12.82,
          "close": 12.77,
          "high": 12.95,
          "low": 12.66,
          "volume": 243427.0,
          "ma5": 12.9,
          "ma10": 12.77,
          "ma20": 12.46
        },
        {
          "date": "2026-08-10",
          "open": 12.73,
          "close": 12.9,
          "high": 13.18,
          "low": 12.72,
          "volume": 373897.0,
          "ma5": 12.86,
          "ma10": 12.81,
          "ma20": 12.53
        },
        {
          "date": "2026-08-11",
          "open": 12.9,
          "close": 12.52,
          "high": 13.09,
          "low": 12.5,
          "volume": 474249.0,
          "ma5": 12.81,
          "ma10": 12.82,
          "ma20": 12.57
        },
        {
          "date": "2026-08-12",
          "open": 12.5,
          "close": 12.47,
          "high": 12.61,
          "low": 12.38,
          "volume": 271896.0,
          "ma5": 12.7,
          "ma10": 12.78,
          "ma20": 12.59
        },
        {
          "date": "2026-08-13",
          "open": 12.47,
          "close": 11.96,
          "high": 12.48,
          "low": 11.93,
          "volume": 568335.0,
          "ma5": 12.52,
          "ma10": 12.7,
          "ma20": 12.59
        }
      ],
      "quote": {
        "name": "鲁西化工",
        "code": "000830",
        "price": 11.91,
        "prev_close": 11.96,
        "open": 11.89,
        "volume": 139201.0,
        "change": -0.05,
        "change_pct": -0.42,
        "high": 12.05,
        "low": 11.81,
        "amount": 16559.0,
        "turnover_rate": 0.73,
        "pe_ratio": 24.34,
        "amplitude": 2.01,
        "total_mktcap": 226.8,
        "circulating_mktcap": 226.79,
        "pb_ratio": 1.19,
        "bid1_price": 11.91,
        "bid1_volume": 623,
        "ask1_price": 11.92,
        "ask1_volume": 117,
        "bid2_price": 11.9,
        "bid2_volume": 1136,
        "ask2_price": 11.93,
        "ask2_volume": 359,
        "bid3_price": 11.89,
        "bid3_volume": 730,
        "ask3_price": 11.94,
        "ask3_volume": 166,
        "bid4_price": 11.88,
        "bid4_volume": 751,
        "ask4_price": 11.95,
        "ask4_volume": 107,
        "bid5_price": 11.87,
        "bid5_volume": 412,
        "ask5_price": 11.96,
        "ask5_volume": 18
      }
    },
    "002773": {
      "code": "002773",
      "name": "康弘药业",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 20.99,
          "close": 20.77,
          "high": 21.45,
          "low": 20.72,
          "volume": 106041.0,
          "ma5": 20.77,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 20.81,
          "close": 20.48,
          "high": 20.93,
          "low": 20.4,
          "volume": 70293.0,
          "ma5": 20.62,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 20.42,
          "close": 20.42,
          "high": 20.6,
          "low": 20.23,
          "volume": 50710.0,
          "ma5": 20.56,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 20.41,
          "close": 20.57,
          "high": 20.62,
          "low": 20.18,
          "volume": 60424.0,
          "ma5": 20.56,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 20.48,
          "close": 20.53,
          "high": 21.0,
          "low": 20.02,
          "volume": 97619.0,
          "ma5": 20.55,
          "ma10": 20.55,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 20.55,
          "close": 20.15,
          "high": 20.72,
          "low": 19.87,
          "volume": 74097.0,
          "ma5": 20.43,
          "ma10": 20.49,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 20.16,
          "close": 20.3,
          "high": 20.63,
          "low": 20.0,
          "volume": 90539.0,
          "ma5": 20.39,
          "ma10": 20.46,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 20.45,
          "close": 20.55,
          "high": 20.65,
          "low": 20.25,
          "volume": 62537.0,
          "ma5": 20.42,
          "ma10": 20.47,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 20.55,
          "close": 20.63,
          "high": 20.95,
          "low": 20.28,
          "volume": 94828.0,
          "ma5": 20.43,
          "ma10": 20.49,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 20.67,
          "close": 20.86,
          "high": 21.42,
          "low": 20.34,
          "volume": 117319.0,
          "ma5": 20.5,
          "ma10": 20.53,
          "ma20": 20.53
        },
        {
          "date": "2026-06-04",
          "open": 20.86,
          "close": 20.94,
          "high": 21.04,
          "low": 20.68,
          "volume": 96146.0,
          "ma5": 20.66,
          "ma10": 20.54,
          "ma20": 20.56
        },
        {
          "date": "2026-06-05",
          "open": 21.14,
          "close": 20.63,
          "high": 21.23,
          "low": 20.45,
          "volume": 95441.0,
          "ma5": 20.72,
          "ma10": 20.56,
          "ma20": 20.57
        },
        {
          "date": "2026-06-08",
          "open": 20.2,
          "close": 19.93,
          "high": 20.55,
          "low": 19.76,
          "volume": 77706.0,
          "ma5": 20.6,
          "ma10": 20.51,
          "ma20": 20.52
        },
        {
          "date": "2026-06-09",
          "open": 20.15,
          "close": 20.12,
          "high": 20.37,
          "low": 19.78,
          "volume": 63023.0,
          "ma5": 20.5,
          "ma10": 20.46,
          "ma20": 20.49
        },
        {
          "date": "2026-06-10",
          "open": 19.96,
          "close": 20.01,
          "high": 20.16,
          "low": 19.63,
          "volume": 61714.0,
          "ma5": 20.33,
          "ma10": 20.41,
          "ma20": 20.46
        },
        {
          "date": "2026-06-11",
          "open": 19.97,
          "close": 19.91,
          "high": 20.15,
          "low": 19.63,
          "volume": 58316.0,
          "ma5": 20.12,
          "ma10": 20.39,
          "ma20": 20.43
        },
        {
          "date": "2026-06-12",
          "open": 19.9,
          "close": 20.36,
          "high": 20.56,
          "low": 19.83,
          "volume": 88040.0,
          "ma5": 20.07,
          "ma10": 20.39,
          "ma20": 20.42
        },
        {
          "date": "2026-06-15",
          "open": 20.46,
          "close": 20.57,
          "high": 20.57,
          "low": 20.24,
          "volume": 72280.0,
          "ma5": 20.19,
          "ma10": 20.4,
          "ma20": 20.43
        },
        {
          "date": "2026-06-16",
          "open": 20.57,
          "close": 20.1,
          "high": 20.57,
          "low": 19.96,
          "volume": 56745.0,
          "ma5": 20.19,
          "ma10": 20.34,
          "ma20": 20.41
        },
        {
          "date": "2026-06-17",
          "open": 20.05,
          "close": 19.81,
          "high": 20.09,
          "low": 19.66,
          "volume": 58298.0,
          "ma5": 20.15,
          "ma10": 20.24,
          "ma20": 20.38
        },
        {
          "date": "2026-06-18",
          "open": 19.8,
          "close": 19.81,
          "high": 20.24,
          "low": 19.35,
          "volume": 65358.0,
          "ma5": 20.13,
          "ma10": 20.12,
          "ma20": 20.33
        },
        {
          "date": "2026-06-22",
          "open": 19.73,
          "close": 19.75,
          "high": 19.79,
          "low": 18.97,
          "volume": 75812.0,
          "ma5": 20.01,
          "ma10": 20.04,
          "ma20": 20.3
        },
        {
          "date": "2026-06-23",
          "open": 19.61,
          "close": 20.72,
          "high": 21.49,
          "low": 19.55,
          "volume": 139215.0,
          "ma5": 20.04,
          "ma10": 20.12,
          "ma20": 20.31
        },
        {
          "date": "2026-06-24",
          "open": 20.71,
          "close": 20.49,
          "high": 20.99,
          "low": 20.39,
          "volume": 92581.0,
          "ma5": 20.12,
          "ma10": 20.15,
          "ma20": 20.31
        },
        {
          "date": "2026-06-25",
          "open": 20.35,
          "close": 20.4,
          "high": 20.66,
          "low": 19.6,
          "volume": 100379.0,
          "ma5": 20.23,
          "ma10": 20.19,
          "ma20": 20.3
        },
        {
          "date": "2026-06-26",
          "open": 20.23,
          "close": 19.51,
          "high": 20.4,
          "low": 19.51,
          "volume": 66870.0,
          "ma5": 20.17,
          "ma10": 20.15,
          "ma20": 20.27
        },
        {
          "date": "2026-06-29",
          "open": 19.39,
          "close": 20.93,
          "high": 20.99,
          "low": 19.0,
          "volume": 154474.0,
          "ma5": 20.41,
          "ma10": 20.21,
          "ma20": 20.3
        },
        {
          "date": "2026-06-30",
          "open": 20.81,
          "close": 20.45,
          "high": 20.81,
          "low": 20.2,
          "volume": 112452.0,
          "ma5": 20.36,
          "ma10": 20.2,
          "ma20": 20.3
        },
        {
          "date": "2026-07-01",
          "open": 20.35,
          "close": 22.1,
          "high": 22.33,
          "low": 19.95,
          "volume": 196547.0,
          "ma5": 20.68,
          "ma10": 20.4,
          "ma20": 20.37
        },
        {
          "date": "2026-07-02",
          "open": 22.08,
          "close": 21.9,
          "high": 22.7,
          "low": 21.9,
          "volume": 173329.0,
          "ma5": 20.98,
          "ma10": 20.61,
          "ma20": 20.42
        },
        {
          "date": "2026-07-03",
          "open": 22.11,
          "close": 22.34,
          "high": 22.48,
          "low": 21.63,
          "volume": 166798.0,
          "ma5": 21.54,
          "ma10": 20.86,
          "ma20": 20.49
        },
        {
          "date": "2026-07-06",
          "open": 22.14,
          "close": 23.31,
          "high": 23.98,
          "low": 21.9,
          "volume": 241394.0,
          "ma5": 22.02,
          "ma10": 21.21,
          "ma20": 20.63
        },
        {
          "date": "2026-07-07",
          "open": 23.03,
          "close": 23.69,
          "high": 24.13,
          "low": 22.64,
          "volume": 209651.0,
          "ma5": 22.67,
          "ma10": 21.51,
          "ma20": 20.81
        },
        {
          "date": "2026-07-08",
          "open": 23.3,
          "close": 22.28,
          "high": 24.08,
          "low": 22.25,
          "volume": 167134.0,
          "ma5": 22.7,
          "ma10": 21.69,
          "ma20": 20.92
        },
        {
          "date": "2026-07-09",
          "open": 22.11,
          "close": 21.88,
          "high": 22.75,
          "low": 21.55,
          "volume": 120234.0,
          "ma5": 22.7,
          "ma10": 21.84,
          "ma20": 21.02
        },
        {
          "date": "2026-07-10",
          "open": 21.66,
          "close": 22.31,
          "high": 22.96,
          "low": 21.35,
          "volume": 161764.0,
          "ma5": 22.69,
          "ma10": 22.12,
          "ma20": 21.14
        },
        {
          "date": "2026-07-13",
          "open": 22.28,
          "close": 22.62,
          "high": 23.3,
          "low": 21.8,
          "volume": 183294.0,
          "ma5": 22.56,
          "ma10": 22.29,
          "ma20": 21.25
        },
        {
          "date": "2026-07-14",
          "open": 22.55,
          "close": 22.92,
          "high": 23.16,
          "low": 22.03,
          "volume": 143877.0,
          "ma5": 22.4,
          "ma10": 22.54,
          "ma20": 21.37
        },
        {
          "date": "2026-07-15",
          "open": 22.65,
          "close": 23.46,
          "high": 23.83,
          "low": 22.59,
          "volume": 182522.0,
          "ma5": 22.64,
          "ma10": 22.67,
          "ma20": 21.53
        },
        {
          "date": "2026-07-16",
          "open": 23.2,
          "close": 23.57,
          "high": 23.86,
          "low": 22.91,
          "volume": 133017.0,
          "ma5": 22.98,
          "ma10": 22.84,
          "ma20": 21.72
        },
        {
          "date": "2026-07-17",
          "open": 23.32,
          "close": 22.04,
          "high": 23.48,
          "low": 22.01,
          "volume": 126151.0,
          "ma5": 22.92,
          "ma10": 22.81,
          "ma20": 21.83
        },
        {
          "date": "2026-07-20",
          "open": 22.0,
          "close": 22.55,
          "high": 22.84,
          "low": 21.76,
          "volume": 116442.0,
          "ma5": 22.91,
          "ma10": 22.73,
          "ma20": 21.97
        },
        {
          "date": "2026-07-21",
          "open": 22.37,
          "close": 22.6,
          "high": 22.7,
          "low": 22.06,
          "volume": 106133.0,
          "ma5": 22.84,
          "ma10": 22.62,
          "ma20": 22.07
        },
        {
          "date": "2026-07-22",
          "open": 22.55,
          "close": 21.65,
          "high": 22.99,
          "low": 21.35,
          "volume": 149048.0,
          "ma5": 22.48,
          "ma10": 22.56,
          "ma20": 22.13
        },
        {
          "date": "2026-07-23",
          "open": 21.43,
          "close": 21.45,
          "high": 21.84,
          "low": 21.05,
          "volume": 95327.0,
          "ma5": 22.06,
          "ma10": 22.52,
          "ma20": 22.18
        },
        {
          "date": "2026-07-24",
          "open": 21.33,
          "close": 20.98,
          "high": 21.56,
          "low": 20.91,
          "volume": 64088.0,
          "ma5": 21.85,
          "ma10": 22.38,
          "ma20": 22.25
        },
        {
          "date": "2026-07-27",
          "open": 20.88,
          "close": 21.67,
          "high": 21.98,
          "low": 20.84,
          "volume": 80613.0,
          "ma5": 21.67,
          "ma10": 22.29,
          "ma20": 22.29
        },
        {
          "date": "2026-07-28",
          "open": 21.52,
          "close": 21.31,
          "high": 21.79,
          "low": 21.23,
          "volume": 47115.0,
          "ma5": 21.41,
          "ma10": 22.13,
          "ma20": 22.33
        },
        {
          "date": "2026-07-29",
          "open": 21.32,
          "close": 21.64,
          "high": 21.88,
          "low": 21.32,
          "volume": 66518.0,
          "ma5": 21.41,
          "ma10": 21.95,
          "ma20": 22.31
        },
        {
          "date": "2026-07-30",
          "open": 21.57,
          "close": 21.46,
          "high": 21.98,
          "low": 21.32,
          "volume": 55812.0,
          "ma5": 21.41,
          "ma10": 21.73,
          "ma20": 22.29
        },
        {
          "date": "2026-07-31",
          "open": 21.45,
          "close": 21.54,
          "high": 21.72,
          "low": 21.38,
          "volume": 58732.0,
          "ma5": 21.52,
          "ma10": 21.69,
          "ma20": 22.25
        },
        {
          "date": "2026-08-03",
          "open": 21.54,
          "close": 21.68,
          "high": 21.77,
          "low": 21.5,
          "volume": 40133.0,
          "ma5": 21.53,
          "ma10": 21.6,
          "ma20": 22.16
        },
        {
          "date": "2026-08-04",
          "open": 21.88,
          "close": 21.53,
          "high": 22.37,
          "low": 21.45,
          "volume": 91939.0,
          "ma5": 21.57,
          "ma10": 21.49,
          "ma20": 22.06
        },
        {
          "date": "2026-08-05",
          "open": 21.45,
          "close": 21.4,
          "high": 21.64,
          "low": 21.27,
          "volume": 70996.0,
          "ma5": 21.52,
          "ma10": 21.47,
          "ma20": 22.01
        },
        {
          "date": "2026-08-06",
          "open": 21.42,
          "close": 21.05,
          "high": 21.5,
          "low": 20.9,
          "volume": 82116.0,
          "ma5": 21.44,
          "ma10": 21.43,
          "ma20": 21.97
        },
        {
          "date": "2026-08-07",
          "open": 21.05,
          "close": 22.75,
          "high": 22.76,
          "low": 20.93,
          "volume": 202127.0,
          "ma5": 21.68,
          "ma10": 21.6,
          "ma20": 21.99
        },
        {
          "date": "2026-08-10",
          "open": 22.94,
          "close": 22.86,
          "high": 23.3,
          "low": 22.74,
          "volume": 139573.0,
          "ma5": 21.92,
          "ma10": 21.72,
          "ma20": 22.01
        },
        {
          "date": "2026-08-11",
          "open": 22.71,
          "close": 23.02,
          "high": 23.38,
          "low": 22.56,
          "volume": 116055.0,
          "ma5": 22.22,
          "ma10": 21.89,
          "ma20": 22.01
        },
        {
          "date": "2026-08-12",
          "open": 22.95,
          "close": 22.99,
          "high": 23.39,
          "low": 22.75,
          "volume": 98352.0,
          "ma5": 22.53,
          "ma10": 22.03,
          "ma20": 21.99
        },
        {
          "date": "2026-08-13",
          "open": 22.9,
          "close": 23.05,
          "high": 23.42,
          "low": 22.6,
          "volume": 107562.0,
          "ma5": 22.93,
          "ma10": 22.19,
          "ma20": 21.96
        }
      ],
      "quote": {
        "name": "康弘药业",
        "code": "002773",
        "price": 22.88,
        "prev_close": 23.05,
        "open": 22.98,
        "volume": 37545.0,
        "change": -0.17,
        "change_pct": -0.74,
        "high": 23.14,
        "low": 22.6,
        "amount": 8584.0,
        "turnover_rate": 0.55,
        "pe_ratio": 19.69,
        "amplitude": 2.34,
        "total_mktcap": 210.8,
        "circulating_mktcap": 157.13,
        "pb_ratio": 2.35,
        "bid1_price": 22.86,
        "bid1_volume": 16,
        "ask1_price": 22.88,
        "ask1_volume": 15,
        "bid2_price": 22.84,
        "bid2_volume": 91,
        "ask2_price": 22.89,
        "ask2_volume": 4,
        "bid3_price": 22.83,
        "bid3_volume": 15,
        "ask3_price": 22.9,
        "ask3_volume": 26,
        "bid4_price": 22.82,
        "bid4_volume": 13,
        "ask4_price": 22.93,
        "ask4_volume": 12,
        "bid5_price": 22.81,
        "bid5_volume": 29,
        "ask5_price": 22.94,
        "ask5_volume": 20
      }
    },
    "000937": {
      "code": "000937",
      "name": "冀中能源",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 4.836,
          "close": 4.8,
          "high": 4.864,
          "low": 4.791,
          "volume": 111764.0,
          "ma5": 4.8,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 4.8,
          "close": 4.791,
          "high": 4.827,
          "low": 4.755,
          "volume": 108129.0,
          "ma5": 4.8,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 4.882,
          "close": 4.927,
          "high": 5.027,
          "low": 4.873,
          "volume": 288702.0,
          "ma5": 4.84,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 4.864,
          "close": 4.864,
          "high": 4.9,
          "low": 4.818,
          "volume": 148975.0,
          "ma5": 4.85,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 4.827,
          "close": 4.764,
          "high": 4.855,
          "low": 4.736,
          "volume": 182667.0,
          "ma5": 4.83,
          "ma10": 4.83,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 4.764,
          "close": 4.818,
          "high": 4.864,
          "low": 4.746,
          "volume": 151734.0,
          "ma5": 4.83,
          "ma10": 4.83,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 4.836,
          "close": 4.855,
          "high": 4.936,
          "low": 4.791,
          "volume": 279619.0,
          "ma5": 4.85,
          "ma10": 4.83,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 4.873,
          "close": 5.046,
          "high": 5.055,
          "low": 4.809,
          "volume": 569337.0,
          "ma5": 4.87,
          "ma10": 4.86,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 5.027,
          "close": 4.991,
          "high": 5.091,
          "low": 4.982,
          "volume": 400875.0,
          "ma5": 4.89,
          "ma10": 4.87,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 4.964,
          "close": 5.073,
          "high": 5.118,
          "low": 4.9,
          "volume": 474225.0,
          "ma5": 4.96,
          "ma10": 4.89,
          "ma20": 4.89
        },
        {
          "date": "2026-06-04",
          "open": 5.064,
          "close": 5.191,
          "high": 5.246,
          "low": 5.055,
          "volume": 610089.0,
          "ma5": 5.03,
          "ma10": 4.93,
          "ma20": 4.92
        },
        {
          "date": "2026-06-05",
          "open": 5.155,
          "close": 5.227,
          "high": 5.291,
          "low": 5.127,
          "volume": 439548.0,
          "ma5": 5.11,
          "ma10": 4.98,
          "ma20": 4.95
        },
        {
          "date": "2026-06-08",
          "open": 5.191,
          "close": 5.091,
          "high": 5.227,
          "low": 5.055,
          "volume": 338733.0,
          "ma5": 5.11,
          "ma10": 4.99,
          "ma20": 4.96
        },
        {
          "date": "2026-06-09",
          "open": 5.027,
          "close": 4.927,
          "high": 5.073,
          "low": 4.836,
          "volume": 307824.0,
          "ma5": 5.1,
          "ma10": 5.0,
          "ma20": 4.95
        },
        {
          "date": "2026-06-10",
          "open": 4.873,
          "close": 4.682,
          "high": 4.891,
          "low": 4.664,
          "volume": 473298.0,
          "ma5": 5.02,
          "ma10": 4.99,
          "ma20": 4.94
        },
        {
          "date": "2026-06-11",
          "open": 4.682,
          "close": 4.8,
          "high": 4.846,
          "low": 4.673,
          "volume": 310057.0,
          "ma5": 4.95,
          "ma10": 4.99,
          "ma20": 4.93
        },
        {
          "date": "2026-06-12",
          "open": 4.8,
          "close": 4.982,
          "high": 4.982,
          "low": 4.746,
          "volume": 341137.0,
          "ma5": 4.9,
          "ma10": 5.0,
          "ma20": 4.93
        },
        {
          "date": "2026-06-15",
          "open": 4.946,
          "close": 4.855,
          "high": 4.964,
          "low": 4.8,
          "volume": 340596.0,
          "ma5": 4.85,
          "ma10": 4.98,
          "ma20": 4.93
        },
        {
          "date": "2026-06-16",
          "open": 4.818,
          "close": 4.682,
          "high": 4.846,
          "low": 4.664,
          "volume": 375206.0,
          "ma5": 4.8,
          "ma10": 4.95,
          "ma20": 4.91
        },
        {
          "date": "2026-06-17",
          "open": 4.73,
          "close": 4.63,
          "high": 4.73,
          "low": 4.6,
          "volume": 214454.0,
          "ma5": 4.79,
          "ma10": 4.91,
          "ma20": 4.9
        },
        {
          "date": "2026-06-18",
          "open": 4.61,
          "close": 4.47,
          "high": 4.61,
          "low": 4.38,
          "volume": 299389.0,
          "ma5": 4.72,
          "ma10": 4.83,
          "ma20": 4.88
        },
        {
          "date": "2026-06-22",
          "open": 4.44,
          "close": 4.48,
          "high": 4.54,
          "low": 4.34,
          "volume": 235375.0,
          "ma5": 4.62,
          "ma10": 4.76,
          "ma20": 4.87
        },
        {
          "date": "2026-06-23",
          "open": 4.44,
          "close": 4.41,
          "high": 4.52,
          "low": 4.4,
          "volume": 225839.0,
          "ma5": 4.53,
          "ma10": 4.69,
          "ma20": 4.84
        },
        {
          "date": "2026-06-24",
          "open": 4.41,
          "close": 4.23,
          "high": 4.44,
          "low": 4.21,
          "volume": 233488.0,
          "ma5": 4.44,
          "ma10": 4.62,
          "ma20": 4.81
        },
        {
          "date": "2026-06-25",
          "open": 4.2,
          "close": 4.06,
          "high": 4.21,
          "low": 4.04,
          "volume": 278019.0,
          "ma5": 4.33,
          "ma10": 4.56,
          "ma20": 4.78
        },
        {
          "date": "2026-06-26",
          "open": 4.04,
          "close": 3.89,
          "high": 4.06,
          "low": 3.87,
          "volume": 275939.0,
          "ma5": 4.21,
          "ma10": 4.47,
          "ma20": 4.73
        },
        {
          "date": "2026-06-29",
          "open": 3.89,
          "close": 4.01,
          "high": 4.04,
          "low": 3.81,
          "volume": 223715.0,
          "ma5": 4.12,
          "ma10": 4.37,
          "ma20": 4.69
        },
        {
          "date": "2026-06-30",
          "open": 4.0,
          "close": 3.98,
          "high": 4.02,
          "low": 3.93,
          "volume": 143498.0,
          "ma5": 4.03,
          "ma10": 4.28,
          "ma20": 4.63
        },
        {
          "date": "2026-07-01",
          "open": 3.97,
          "close": 4.07,
          "high": 4.11,
          "low": 3.94,
          "volume": 198006.0,
          "ma5": 4.0,
          "ma10": 4.22,
          "ma20": 4.59
        },
        {
          "date": "2026-07-02",
          "open": 4.09,
          "close": 4.17,
          "high": 4.19,
          "low": 4.07,
          "volume": 206281.0,
          "ma5": 4.02,
          "ma10": 4.18,
          "ma20": 4.54
        },
        {
          "date": "2026-07-03",
          "open": 4.18,
          "close": 4.27,
          "high": 4.32,
          "low": 4.17,
          "volume": 183468.0,
          "ma5": 4.1,
          "ma10": 4.16,
          "ma20": 4.5
        },
        {
          "date": "2026-07-06",
          "open": 4.29,
          "close": 4.43,
          "high": 4.46,
          "low": 4.22,
          "volume": 289481.0,
          "ma5": 4.18,
          "ma10": 4.15,
          "ma20": 4.46
        },
        {
          "date": "2026-07-07",
          "open": 4.43,
          "close": 4.25,
          "high": 4.44,
          "low": 4.22,
          "volume": 204231.0,
          "ma5": 4.24,
          "ma10": 4.14,
          "ma20": 4.41
        },
        {
          "date": "2026-07-08",
          "open": 4.22,
          "close": 4.28,
          "high": 4.34,
          "low": 4.22,
          "volume": 159061.0,
          "ma5": 4.28,
          "ma10": 4.14,
          "ma20": 4.38
        },
        {
          "date": "2026-07-09",
          "open": 4.26,
          "close": 4.21,
          "high": 4.29,
          "low": 4.19,
          "volume": 127938.0,
          "ma5": 4.29,
          "ma10": 4.16,
          "ma20": 4.36
        },
        {
          "date": "2026-07-10",
          "open": 4.18,
          "close": 4.24,
          "high": 4.26,
          "low": 4.13,
          "volume": 158533.0,
          "ma5": 4.28,
          "ma10": 4.19,
          "ma20": 4.33
        },
        {
          "date": "2026-07-13",
          "open": 4.25,
          "close": 4.32,
          "high": 4.34,
          "low": 4.22,
          "volume": 137846.0,
          "ma5": 4.26,
          "ma10": 4.22,
          "ma20": 4.3
        },
        {
          "date": "2026-07-14",
          "open": 4.31,
          "close": 4.42,
          "high": 4.45,
          "low": 4.29,
          "volume": 193423.0,
          "ma5": 4.29,
          "ma10": 4.27,
          "ma20": 4.28
        },
        {
          "date": "2026-07-15",
          "open": 4.41,
          "close": 4.49,
          "high": 4.52,
          "low": 4.37,
          "volume": 176351.0,
          "ma5": 4.34,
          "ma10": 4.31,
          "ma20": 4.27
        },
        {
          "date": "2026-07-16",
          "open": 4.49,
          "close": 4.5,
          "high": 4.54,
          "low": 4.43,
          "volume": 195221.0,
          "ma5": 4.39,
          "ma10": 4.34,
          "ma20": 4.26
        },
        {
          "date": "2026-07-17",
          "open": 4.5,
          "close": 4.49,
          "high": 4.59,
          "low": 4.47,
          "volume": 289928.0,
          "ma5": 4.44,
          "ma10": 4.36,
          "ma20": 4.26
        },
        {
          "date": "2026-07-20",
          "open": 4.46,
          "close": 4.62,
          "high": 4.65,
          "low": 4.46,
          "volume": 310851.0,
          "ma5": 4.5,
          "ma10": 4.38,
          "ma20": 4.27
        },
        {
          "date": "2026-07-21",
          "open": 4.6,
          "close": 4.67,
          "high": 4.74,
          "low": 4.55,
          "volume": 355747.0,
          "ma5": 4.55,
          "ma10": 4.42,
          "ma20": 4.28
        },
        {
          "date": "2026-07-22",
          "open": 4.68,
          "close": 4.72,
          "high": 4.75,
          "low": 4.61,
          "volume": 284939.0,
          "ma5": 4.6,
          "ma10": 4.47,
          "ma20": 4.3
        },
        {
          "date": "2026-07-23",
          "open": 4.72,
          "close": 4.87,
          "high": 4.88,
          "low": 4.69,
          "volume": 315888.0,
          "ma5": 4.67,
          "ma10": 4.53,
          "ma20": 4.35
        },
        {
          "date": "2026-07-24",
          "open": 4.89,
          "close": 4.8,
          "high": 4.98,
          "low": 4.77,
          "volume": 342709.0,
          "ma5": 4.74,
          "ma10": 4.59,
          "ma20": 4.39
        },
        {
          "date": "2026-07-27",
          "open": 4.76,
          "close": 4.76,
          "high": 4.8,
          "low": 4.71,
          "volume": 232568.0,
          "ma5": 4.76,
          "ma10": 4.63,
          "ma20": 4.43
        },
        {
          "date": "2026-07-28",
          "open": 4.75,
          "close": 4.64,
          "high": 4.75,
          "low": 4.56,
          "volume": 262446.0,
          "ma5": 4.76,
          "ma10": 4.66,
          "ma20": 4.46
        },
        {
          "date": "2026-07-29",
          "open": 4.64,
          "close": 4.78,
          "high": 4.8,
          "low": 4.63,
          "volume": 254374.0,
          "ma5": 4.77,
          "ma10": 4.69,
          "ma20": 4.5
        },
        {
          "date": "2026-07-30",
          "open": 4.79,
          "close": 4.75,
          "high": 4.83,
          "low": 4.72,
          "volume": 184858.0,
          "ma5": 4.75,
          "ma10": 4.71,
          "ma20": 4.53
        },
        {
          "date": "2026-07-31",
          "open": 4.72,
          "close": 4.74,
          "high": 4.76,
          "low": 4.65,
          "volume": 243409.0,
          "ma5": 4.73,
          "ma10": 4.74,
          "ma20": 4.55
        },
        {
          "date": "2026-08-03",
          "open": 4.71,
          "close": 4.75,
          "high": 4.83,
          "low": 4.7,
          "volume": 214652.0,
          "ma5": 4.73,
          "ma10": 4.75,
          "ma20": 4.56
        },
        {
          "date": "2026-08-04",
          "open": 4.77,
          "close": 4.67,
          "high": 4.78,
          "low": 4.65,
          "volume": 184441.0,
          "ma5": 4.74,
          "ma10": 4.75,
          "ma20": 4.59
        },
        {
          "date": "2026-08-05",
          "open": 4.66,
          "close": 4.61,
          "high": 4.69,
          "low": 4.57,
          "volume": 235895.0,
          "ma5": 4.7,
          "ma10": 4.74,
          "ma20": 4.6
        },
        {
          "date": "2026-08-06",
          "open": 4.59,
          "close": 4.74,
          "high": 4.74,
          "low": 4.59,
          "volume": 302968.0,
          "ma5": 4.7,
          "ma10": 4.72,
          "ma20": 4.63
        },
        {
          "date": "2026-08-07",
          "open": 4.7,
          "close": 4.68,
          "high": 4.73,
          "low": 4.59,
          "volume": 245576.0,
          "ma5": 4.69,
          "ma10": 4.71,
          "ma20": 4.65
        },
        {
          "date": "2026-08-10",
          "open": 4.68,
          "close": 4.74,
          "high": 4.78,
          "low": 4.65,
          "volume": 189171.0,
          "ma5": 4.69,
          "ma10": 4.71,
          "ma20": 4.67
        },
        {
          "date": "2026-08-11",
          "open": 4.8,
          "close": 4.75,
          "high": 4.8,
          "low": 4.69,
          "volume": 168057.0,
          "ma5": 4.7,
          "ma10": 4.72,
          "ma20": 4.69
        },
        {
          "date": "2026-08-12",
          "open": 4.71,
          "close": 4.69,
          "high": 4.76,
          "low": 4.68,
          "volume": 128557.0,
          "ma5": 4.72,
          "ma10": 4.71,
          "ma20": 4.7
        },
        {
          "date": "2026-08-13",
          "open": 4.7,
          "close": 4.65,
          "high": 4.7,
          "low": 4.62,
          "volume": 113789.0,
          "ma5": 4.7,
          "ma10": 4.7,
          "ma20": 4.71
        }
      ],
      "quote": {
        "name": "冀中能源",
        "code": "000937",
        "price": 4.65,
        "prev_close": 4.65,
        "open": 4.63,
        "volume": 50984.0,
        "change": 0.0,
        "change_pct": 0.0,
        "high": 4.68,
        "low": 4.6,
        "amount": 2367.0,
        "turnover_rate": 0.13,
        "pe_ratio": 44.61,
        "amplitude": 1.72,
        "total_mktcap": 180.74,
        "circulating_mktcap": 175.62,
        "pb_ratio": 0.95,
        "bid1_price": 4.65,
        "bid1_volume": 126,
        "ask1_price": 4.66,
        "ask1_volume": 1690,
        "bid2_price": 4.64,
        "bid2_volume": 1291,
        "ask2_price": 4.67,
        "ask2_volume": 2544,
        "bid3_price": 4.63,
        "bid3_volume": 1689,
        "ask3_price": 4.68,
        "ask3_volume": 3138,
        "bid4_price": 4.62,
        "bid4_volume": 2785,
        "ask4_price": 4.69,
        "ask4_volume": 1968,
        "bid5_price": 4.61,
        "bid5_volume": 4670,
        "ask5_price": 4.7,
        "ask5_volume": 2003
      }
    },
    "000831": {
      "code": "000831",
      "name": "中国稀土",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 52.121,
          "close": 51.131,
          "high": 53.721,
          "low": 50.961,
          "volume": 331559.0,
          "ma5": 51.13,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 51.151,
          "close": 51.481,
          "high": 51.961,
          "low": 50.671,
          "volume": 213551.0,
          "ma5": 51.31,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 51.921,
          "close": 51.391,
          "high": 52.971,
          "low": 50.571,
          "volume": 263890.0,
          "ma5": 51.33,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 50.961,
          "close": 51.201,
          "high": 51.271,
          "low": 49.641,
          "volume": 282622.0,
          "ma5": 51.3,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 50.971,
          "close": 49.301,
          "high": 51.621,
          "low": 49.011,
          "volume": 262780.0,
          "ma5": 50.9,
          "ma10": 50.9,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 49.291,
          "close": 51.751,
          "high": 51.961,
          "low": 48.871,
          "volume": 362212.0,
          "ma5": 51.03,
          "ma10": 51.04,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 51.101,
          "close": 48.771,
          "high": 52.231,
          "low": 48.771,
          "volume": 353201.0,
          "ma5": 50.48,
          "ma10": 50.72,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 48.771,
          "close": 48.821,
          "high": 49.551,
          "low": 48.101,
          "volume": 198099.0,
          "ma5": 49.97,
          "ma10": 50.48,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 48.771,
          "close": 49.901,
          "high": 50.471,
          "low": 47.401,
          "volume": 296254.0,
          "ma5": 49.71,
          "ma10": 50.42,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 49.771,
          "close": 52.941,
          "high": 53.341,
          "low": 49.171,
          "volume": 591565.0,
          "ma5": 50.44,
          "ma10": 50.67,
          "ma20": 50.67
        },
        {
          "date": "2026-06-04",
          "open": 52.451,
          "close": 53.611,
          "high": 54.971,
          "low": 51.601,
          "volume": 507326.0,
          "ma5": 50.81,
          "ma10": 50.92,
          "ma20": 50.94
        },
        {
          "date": "2026-06-05",
          "open": 52.971,
          "close": 54.291,
          "high": 55.971,
          "low": 52.481,
          "volume": 487647.0,
          "ma5": 51.91,
          "ma10": 51.2,
          "ma20": 51.22
        },
        {
          "date": "2026-06-08",
          "open": 51.971,
          "close": 51.701,
          "high": 54.941,
          "low": 51.331,
          "volume": 483191.0,
          "ma5": 52.49,
          "ma10": 51.23,
          "ma20": 51.25
        },
        {
          "date": "2026-06-09",
          "open": 52.471,
          "close": 55.491,
          "high": 55.951,
          "low": 51.881,
          "volume": 661807.0,
          "ma5": 53.61,
          "ma10": 51.66,
          "ma20": 51.56
        },
        {
          "date": "2026-06-10",
          "open": 54.771,
          "close": 54.051,
          "high": 56.651,
          "low": 53.671,
          "volume": 423152.0,
          "ma5": 53.83,
          "ma10": 52.13,
          "ma20": 51.72
        },
        {
          "date": "2026-06-11",
          "open": 54.361,
          "close": 53.761,
          "high": 54.931,
          "low": 53.071,
          "volume": 337388.0,
          "ma5": 53.86,
          "ma10": 52.33,
          "ma20": 51.85
        },
        {
          "date": "2026-06-12",
          "open": 54.451,
          "close": 56.011,
          "high": 59.141,
          "low": 53.851,
          "volume": 876580.0,
          "ma5": 54.2,
          "ma10": 53.06,
          "ma20": 52.09
        },
        {
          "date": "2026-06-15",
          "open": 56.021,
          "close": 58.371,
          "high": 58.841,
          "low": 54.971,
          "volume": 826516.0,
          "ma5": 55.54,
          "ma10": 54.01,
          "ma20": 52.44
        },
        {
          "date": "2026-06-16",
          "open": 57.271,
          "close": 60.941,
          "high": 62.931,
          "low": 56.711,
          "volume": 1021918.0,
          "ma5": 56.63,
          "ma10": 55.12,
          "ma20": 52.89
        },
        {
          "date": "2026-06-17",
          "open": 59.871,
          "close": 59.061,
          "high": 61.651,
          "low": 57.901,
          "volume": 714262.0,
          "ma5": 57.63,
          "ma10": 55.73,
          "ma20": 53.2
        },
        {
          "date": "2026-06-18",
          "open": 58.571,
          "close": 61.871,
          "high": 63.371,
          "low": 58.491,
          "volume": 780916.0,
          "ma5": 59.25,
          "ma10": 56.56,
          "ma20": 53.74
        },
        {
          "date": "2026-06-22",
          "open": 62.871,
          "close": 66.271,
          "high": 66.851,
          "low": 61.471,
          "volume": 1001077.0,
          "ma5": 61.3,
          "ma10": 57.75,
          "ma20": 54.48
        },
        {
          "date": "2026-06-23",
          "open": 64.971,
          "close": 59.641,
          "high": 64.971,
          "low": 59.641,
          "volume": 784936.0,
          "ma5": 61.56,
          "ma10": 58.55,
          "ma20": 54.89
        },
        {
          "date": "2026-06-24",
          "open": 59.131,
          "close": 58.251,
          "high": 59.851,
          "low": 56.771,
          "volume": 686646.0,
          "ma5": 61.02,
          "ma10": 58.82,
          "ma20": 55.24
        },
        {
          "date": "2026-06-25",
          "open": 57.681,
          "close": 57.611,
          "high": 58.981,
          "low": 56.301,
          "volume": 524737.0,
          "ma5": 60.73,
          "ma10": 59.18,
          "ma20": 55.66
        },
        {
          "date": "2026-06-26",
          "open": 57.471,
          "close": 54.851,
          "high": 57.931,
          "low": 54.671,
          "volume": 505796.0,
          "ma5": 59.33,
          "ma10": 59.29,
          "ma20": 55.81
        },
        {
          "date": "2026-06-29",
          "open": 54.871,
          "close": 54.291,
          "high": 55.771,
          "low": 52.861,
          "volume": 403639.0,
          "ma5": 56.93,
          "ma10": 59.12,
          "ma20": 56.09
        },
        {
          "date": "2026-06-30",
          "open": 53.961,
          "close": 55.461,
          "high": 55.571,
          "low": 52.981,
          "volume": 369145.0,
          "ma5": 56.09,
          "ma10": 58.83,
          "ma20": 56.42
        },
        {
          "date": "2026-07-01",
          "open": 54.971,
          "close": 53.501,
          "high": 56.171,
          "low": 53.171,
          "volume": 439389.0,
          "ma5": 55.14,
          "ma10": 58.08,
          "ma20": 56.6
        },
        {
          "date": "2026-07-02",
          "open": 52.891,
          "close": 53.171,
          "high": 55.401,
          "low": 51.681,
          "volume": 475963.0,
          "ma5": 54.26,
          "ma10": 57.49,
          "ma20": 56.61
        },
        {
          "date": "2026-07-03",
          "open": 53.8,
          "close": 54.45,
          "high": 56.32,
          "low": 52.7,
          "volume": 562430.0,
          "ma5": 54.17,
          "ma10": 56.75,
          "ma20": 56.65
        },
        {
          "date": "2026-07-06",
          "open": 54.45,
          "close": 51.14,
          "high": 55.25,
          "low": 51.0,
          "volume": 511669.0,
          "ma5": 53.54,
          "ma10": 55.24,
          "ma20": 56.49
        },
        {
          "date": "2026-07-07",
          "open": 51.0,
          "close": 50.74,
          "high": 52.0,
          "low": 50.42,
          "volume": 277010.0,
          "ma5": 52.6,
          "ma10": 54.35,
          "ma20": 56.45
        },
        {
          "date": "2026-07-08",
          "open": 50.5,
          "close": 48.66,
          "high": 50.61,
          "low": 48.66,
          "volume": 335802.0,
          "ma5": 51.63,
          "ma10": 53.39,
          "ma20": 56.11
        },
        {
          "date": "2026-07-09",
          "open": 48.54,
          "close": 48.29,
          "high": 49.15,
          "low": 45.51,
          "volume": 476412.0,
          "ma5": 50.66,
          "ma10": 52.46,
          "ma20": 55.82
        },
        {
          "date": "2026-07-10",
          "open": 48.07,
          "close": 47.82,
          "high": 49.31,
          "low": 47.33,
          "volume": 318115.0,
          "ma5": 49.33,
          "ma10": 51.75,
          "ma20": 55.52
        },
        {
          "date": "2026-07-13",
          "open": 47.72,
          "close": 44.98,
          "high": 47.72,
          "low": 44.95,
          "volume": 309996.0,
          "ma5": 48.1,
          "ma10": 50.82,
          "ma20": 54.97
        },
        {
          "date": "2026-07-14",
          "open": 44.92,
          "close": 47.38,
          "high": 47.4,
          "low": 44.66,
          "volume": 356157.0,
          "ma5": 47.43,
          "ma10": 50.01,
          "ma20": 54.42
        },
        {
          "date": "2026-07-15",
          "open": 47.75,
          "close": 46.22,
          "high": 47.75,
          "low": 45.8,
          "volume": 249554.0,
          "ma5": 46.94,
          "ma10": 49.29,
          "ma20": 53.68
        },
        {
          "date": "2026-07-16",
          "open": 45.0,
          "close": 45.54,
          "high": 46.27,
          "low": 44.92,
          "volume": 172073.0,
          "ma5": 46.39,
          "ma10": 48.52,
          "ma20": 53.01
        },
        {
          "date": "2026-07-17",
          "open": 45.5,
          "close": 45.65,
          "high": 46.2,
          "low": 44.7,
          "volume": 273509.0,
          "ma5": 45.95,
          "ma10": 47.64,
          "ma20": 52.2
        },
        {
          "date": "2026-07-20",
          "open": 45.55,
          "close": 47.17,
          "high": 47.75,
          "low": 45.3,
          "volume": 343153.0,
          "ma5": 46.39,
          "ma10": 47.25,
          "ma20": 51.24
        },
        {
          "date": "2026-07-21",
          "open": 47.1,
          "close": 49.88,
          "high": 49.93,
          "low": 47.0,
          "volume": 434110.0,
          "ma5": 46.89,
          "ma10": 47.16,
          "ma20": 50.75
        },
        {
          "date": "2026-07-22",
          "open": 49.01,
          "close": 49.36,
          "high": 49.5,
          "low": 48.4,
          "volume": 334017.0,
          "ma5": 47.52,
          "ma10": 47.23,
          "ma20": 50.31
        },
        {
          "date": "2026-07-23",
          "open": 48.88,
          "close": 49.78,
          "high": 50.29,
          "low": 48.65,
          "volume": 265264.0,
          "ma5": 48.37,
          "ma10": 47.38,
          "ma20": 49.92
        },
        {
          "date": "2026-07-24",
          "open": 48.99,
          "close": 47.6,
          "high": 48.99,
          "low": 47.57,
          "volume": 215088.0,
          "ma5": 48.76,
          "ma10": 47.36,
          "ma20": 49.55
        },
        {
          "date": "2026-07-27",
          "open": 47.35,
          "close": 48.06,
          "high": 48.09,
          "low": 47.32,
          "volume": 159034.0,
          "ma5": 48.94,
          "ma10": 47.66,
          "ma20": 49.24
        },
        {
          "date": "2026-07-28",
          "open": 47.2,
          "close": 46.78,
          "high": 47.47,
          "low": 46.66,
          "volume": 169324.0,
          "ma5": 48.32,
          "ma10": 47.6,
          "ma20": 48.81
        },
        {
          "date": "2026-07-29",
          "open": 46.46,
          "close": 48.03,
          "high": 48.38,
          "low": 46.0,
          "volume": 220417.0,
          "ma5": 48.05,
          "ma10": 47.79,
          "ma20": 48.54
        },
        {
          "date": "2026-07-30",
          "open": 47.7,
          "close": 47.4,
          "high": 48.38,
          "low": 46.83,
          "volume": 171309.0,
          "ma5": 47.57,
          "ma10": 47.97,
          "ma20": 48.25
        },
        {
          "date": "2026-07-31",
          "open": 48.0,
          "close": 47.82,
          "high": 48.96,
          "low": 47.78,
          "volume": 213901.0,
          "ma5": 47.62,
          "ma10": 48.19,
          "ma20": 47.91
        },
        {
          "date": "2026-08-03",
          "open": 47.66,
          "close": 48.78,
          "high": 49.25,
          "low": 47.1,
          "volume": 213777.0,
          "ma5": 47.76,
          "ma10": 48.35,
          "ma20": 47.8
        },
        {
          "date": "2026-08-04",
          "open": 48.78,
          "close": 49.16,
          "high": 49.39,
          "low": 48.58,
          "volume": 193327.0,
          "ma5": 48.24,
          "ma10": 48.28,
          "ma20": 47.72
        },
        {
          "date": "2026-08-05",
          "open": 50.18,
          "close": 51.6,
          "high": 51.99,
          "low": 50.12,
          "volume": 406339.0,
          "ma5": 48.95,
          "ma10": 48.5,
          "ma20": 47.86
        },
        {
          "date": "2026-08-06",
          "open": 51.6,
          "close": 51.99,
          "high": 53.27,
          "low": 51.07,
          "volume": 401703.0,
          "ma5": 49.87,
          "ma10": 48.72,
          "ma20": 48.05
        },
        {
          "date": "2026-08-07",
          "open": 51.55,
          "close": 57.19,
          "high": 57.19,
          "low": 51.5,
          "volume": 608092.0,
          "ma5": 51.74,
          "ma10": 49.68,
          "ma20": 48.52
        },
        {
          "date": "2026-08-10",
          "open": 57.22,
          "close": 58.36,
          "high": 58.58,
          "low": 55.8,
          "volume": 900466.0,
          "ma5": 53.66,
          "ma10": 50.71,
          "ma20": 49.19
        },
        {
          "date": "2026-08-11",
          "open": 57.66,
          "close": 55.84,
          "high": 57.77,
          "low": 55.78,
          "volume": 520274.0,
          "ma5": 55.0,
          "ma10": 51.62,
          "ma20": 49.61
        },
        {
          "date": "2026-08-12",
          "open": 55.48,
          "close": 56.58,
          "high": 57.32,
          "low": 55.25,
          "volume": 396850.0,
          "ma5": 55.99,
          "ma10": 52.47,
          "ma20": 50.13
        },
        {
          "date": "2026-08-13",
          "open": 56.5,
          "close": 55.41,
          "high": 56.8,
          "low": 55.41,
          "volume": 287854.0,
          "ma5": 56.68,
          "ma10": 53.27,
          "ma20": 50.62
        }
      ],
      "quote": {
        "name": "中国稀土",
        "code": "000831",
        "price": 60.11,
        "prev_close": 55.41,
        "open": 55.8,
        "volume": 572743.0,
        "change": 4.7,
        "change_pct": 8.48,
        "high": 60.95,
        "low": 55.73,
        "amount": 339974.0,
        "turnover_rate": 5.4,
        "pe_ratio": 257.4,
        "amplitude": 9.42,
        "total_mktcap": 637.9,
        "circulating_mktcap": 637.9,
        "pb_ratio": 12.68,
        "bid1_price": 60.1,
        "bid1_volume": 18,
        "ask1_price": 60.11,
        "ask1_volume": 3,
        "bid2_price": 60.09,
        "bid2_volume": 42,
        "ask2_price": 60.13,
        "ask2_volume": 17,
        "bid3_price": 60.08,
        "bid3_volume": 163,
        "ask3_price": 60.14,
        "ask3_volume": 183,
        "bid4_price": 60.07,
        "bid4_volume": 38,
        "ask4_price": 60.15,
        "ask4_volume": 125,
        "bid5_price": 60.05,
        "bid5_volume": 5,
        "ask5_price": 60.16,
        "ask5_volume": 64
      }
    },
    "001331": {
      "code": "001331",
      "name": "胜通能源",
      "kline": [
        {
          "date": "2026-04-17",
          "open": 35.276,
          "close": 35.103,
          "high": 35.379,
          "low": 34.635,
          "volume": 40186.0,
          "ma5": 35.1,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-04-20",
          "open": 34.903,
          "close": 35.262,
          "high": 35.414,
          "low": 34.579,
          "volume": 29385.0,
          "ma5": 35.18,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-04-21",
          "open": 35.303,
          "close": 35.145,
          "high": 36.179,
          "low": 34.717,
          "volume": 34412.0,
          "ma5": 35.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-04-22",
          "open": 35.131,
          "close": 34.007,
          "high": 35.145,
          "low": 33.821,
          "volume": 51012.0,
          "ma5": 34.88,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-04-23",
          "open": 33.814,
          "close": 33.855,
          "high": 34.841,
          "low": 33.614,
          "volume": 33011.0,
          "ma5": 34.67,
          "ma10": 34.67,
          "ma20": null
        },
        {
          "date": "2026-04-24",
          "open": 33.862,
          "close": 34.117,
          "high": 34.538,
          "low": 33.71,
          "volume": 31612.0,
          "ma5": 34.48,
          "ma10": 34.58,
          "ma20": null
        },
        {
          "date": "2026-04-27",
          "open": 34.448,
          "close": 30.703,
          "high": 34.448,
          "low": 30.703,
          "volume": 69353.0,
          "ma5": 33.57,
          "ma10": 34.03,
          "ma20": null
        },
        {
          "date": "2026-04-28",
          "open": 28.8,
          "close": 31.021,
          "high": 31.331,
          "low": 28.8,
          "volume": 83744.0,
          "ma5": 32.74,
          "ma10": 33.65,
          "ma20": null
        },
        {
          "date": "2026-04-29",
          "open": 30.303,
          "close": 31.069,
          "high": 31.807,
          "low": 29.821,
          "volume": 44233.0,
          "ma5": 32.15,
          "ma10": 33.36,
          "ma20": null
        },
        {
          "date": "2026-04-30",
          "open": 30.786,
          "close": 32.131,
          "high": 32.979,
          "low": 30.607,
          "volume": 47865.0,
          "ma5": 31.81,
          "ma10": 33.24,
          "ma20": 33.24
        },
        {
          "date": "2026-05-06",
          "open": 32.214,
          "close": 32.193,
          "high": 32.241,
          "low": 31.331,
          "volume": 37334.0,
          "ma5": 31.42,
          "ma10": 32.95,
          "ma20": 33.15
        },
        {
          "date": "2026-05-07",
          "open": 31.986,
          "close": 32.269,
          "high": 32.897,
          "low": 31.959,
          "volume": 37688.0,
          "ma5": 31.74,
          "ma10": 32.65,
          "ma20": 33.07
        },
        {
          "date": "2026-05-08",
          "open": 32.248,
          "close": 34.435,
          "high": 34.772,
          "low": 31.993,
          "volume": 64552.0,
          "ma5": 32.42,
          "ma10": 32.58,
          "ma20": 33.18
        },
        {
          "date": "2026-05-11",
          "open": 34.862,
          "close": 37.883,
          "high": 37.883,
          "low": 34.862,
          "volume": 60366.0,
          "ma5": 33.78,
          "ma10": 32.97,
          "ma20": 33.51
        },
        {
          "date": "2026-05-12",
          "open": 37.89,
          "close": 36.752,
          "high": 40.29,
          "low": 35.614,
          "volume": 135390.0,
          "ma5": 34.71,
          "ma10": 33.26,
          "ma20": 33.73
        },
        {
          "date": "2026-05-13",
          "open": 36.786,
          "close": 37.035,
          "high": 37.855,
          "low": 36.152,
          "volume": 71536.0,
          "ma5": 35.67,
          "ma10": 33.55,
          "ma20": 33.94
        },
        {
          "date": "2026-05-14",
          "open": 37.035,
          "close": 36.586,
          "high": 37.821,
          "low": 36.283,
          "volume": 56418.0,
          "ma5": 36.54,
          "ma10": 34.14,
          "ma20": 34.09
        },
        {
          "date": "2026-05-15",
          "open": 36.566,
          "close": 38.041,
          "high": 38.924,
          "low": 35.821,
          "volume": 83626.0,
          "ma5": 37.26,
          "ma10": 34.84,
          "ma20": 34.31
        },
        {
          "date": "2026-05-18",
          "open": 38.848,
          "close": 39.248,
          "high": 39.6,
          "low": 37.572,
          "volume": 68224.0,
          "ma5": 37.53,
          "ma10": 35.66,
          "ma20": 34.57
        },
        {
          "date": "2026-05-19",
          "open": 39.241,
          "close": 40.435,
          "high": 40.51,
          "low": 38.303,
          "volume": 89395.0,
          "ma5": 38.27,
          "ma10": 36.49,
          "ma20": 34.86
        },
        {
          "date": "2026-05-20",
          "open": 39.966,
          "close": 39.2,
          "high": 40.869,
          "low": 38.89,
          "volume": 67858.0,
          "ma5": 38.7,
          "ma10": 37.19,
          "ma20": 35.07
        },
        {
          "date": "2026-05-21",
          "open": 39.152,
          "close": 42.283,
          "high": 43.124,
          "low": 39.069,
          "volume": 198191.0,
          "ma5": 39.84,
          "ma10": 38.19,
          "ma20": 35.42
        },
        {
          "date": "2026-05-22",
          "open": 40.441,
          "close": 42.386,
          "high": 42.717,
          "low": 39.462,
          "volume": 142328.0,
          "ma5": 40.71,
          "ma10": 38.98,
          "ma20": 35.78
        },
        {
          "date": "2026-05-25",
          "open": 42.717,
          "close": 42.483,
          "high": 45.703,
          "low": 41.607,
          "volume": 105245.0,
          "ma5": 41.36,
          "ma10": 39.44,
          "ma20": 36.21
        },
        {
          "date": "2026-05-26",
          "open": 42.49,
          "close": 46.738,
          "high": 46.738,
          "low": 41.89,
          "volume": 116424.0,
          "ma5": 42.62,
          "ma10": 40.44,
          "ma20": 36.85
        },
        {
          "date": "2026-05-27",
          "open": 48.138,
          "close": 48.083,
          "high": 50.0,
          "low": 47.717,
          "volume": 145776.0,
          "ma5": 44.39,
          "ma10": 41.55,
          "ma20": 37.55
        },
        {
          "date": "2026-06-29",
          "open": 51.44,
          "close": 51.25,
          "high": 52.55,
          "low": 43.27,
          "volume": 237477.0,
          "ma5": 46.19,
          "ma10": 43.01,
          "ma20": 38.58
        },
        {
          "date": "2026-06-30",
          "open": 52.32,
          "close": 56.38,
          "high": 56.38,
          "low": 52.32,
          "volume": 191933.0,
          "ma5": 48.99,
          "ma10": 44.85,
          "ma20": 39.84
        },
        {
          "date": "2026-07-01",
          "open": 54.89,
          "close": 62.02,
          "high": 62.02,
          "low": 54.88,
          "volume": 143958.0,
          "ma5": 52.89,
          "ma10": 47.13,
          "ma20": 41.39
        },
        {
          "date": "2026-07-02",
          "open": 63.05,
          "close": 61.6,
          "high": 65.78,
          "low": 60.0,
          "volume": 191695.0,
          "ma5": 55.87,
          "ma10": 49.24,
          "ma20": 42.87
        },
        {
          "date": "2026-07-03",
          "open": 62.99,
          "close": 63.49,
          "high": 67.76,
          "low": 61.0,
          "volume": 201045.0,
          "ma5": 58.95,
          "ma10": 51.67,
          "ma20": 44.43
        },
        {
          "date": "2026-07-06",
          "open": 62.86,
          "close": 66.17,
          "high": 66.34,
          "low": 59.9,
          "volume": 182339.0,
          "ma5": 61.93,
          "ma10": 54.06,
          "ma20": 46.12
        },
        {
          "date": "2026-07-07",
          "open": 65.0,
          "close": 61.0,
          "high": 68.0,
          "low": 60.8,
          "volume": 143424.0,
          "ma5": 62.86,
          "ma10": 55.92,
          "ma20": 47.45
        },
        {
          "date": "2026-07-08",
          "open": 61.0,
          "close": 58.34,
          "high": 62.8,
          "low": 56.8,
          "volume": 127260.0,
          "ma5": 62.12,
          "ma10": 57.51,
          "ma20": 48.48
        },
        {
          "date": "2026-07-09",
          "open": 58.8,
          "close": 59.5,
          "high": 61.63,
          "low": 58.0,
          "volume": 89562.0,
          "ma5": 61.7,
          "ma10": 58.78,
          "ma20": 49.61
        },
        {
          "date": "2026-07-10",
          "open": 59.25,
          "close": 61.71,
          "high": 65.45,
          "low": 57.73,
          "volume": 136696.0,
          "ma5": 61.34,
          "ma10": 60.15,
          "ma20": 50.85
        },
        {
          "date": "2026-07-13",
          "open": 61.09,
          "close": 55.54,
          "high": 61.68,
          "low": 55.54,
          "volume": 85206.0,
          "ma5": 59.22,
          "ma10": 60.58,
          "ma20": 51.79
        },
        {
          "date": "2026-07-14",
          "open": 55.35,
          "close": 52.48,
          "high": 56.5,
          "low": 50.0,
          "volume": 129239.0,
          "ma5": 57.51,
          "ma10": 60.19,
          "ma20": 52.52
        },
        {
          "date": "2026-07-15",
          "open": 53.84,
          "close": 52.2,
          "high": 54.8,
          "low": 52.0,
          "volume": 82972.0,
          "ma5": 56.29,
          "ma10": 59.2,
          "ma20": 53.16
        },
        {
          "date": "2026-07-16",
          "open": 52.46,
          "close": 53.28,
          "high": 53.99,
          "low": 49.46,
          "volume": 122237.0,
          "ma5": 55.04,
          "ma10": 58.37,
          "ma20": 53.81
        },
        {
          "date": "2026-07-17",
          "open": 53.31,
          "close": 47.95,
          "high": 53.32,
          "low": 47.95,
          "volume": 84028.0,
          "ma5": 52.29,
          "ma10": 56.82,
          "ma20": 54.24
        },
        {
          "date": "2026-07-20",
          "open": 47.09,
          "close": 43.16,
          "high": 47.95,
          "low": 43.16,
          "volume": 120440.0,
          "ma5": 49.81,
          "ma10": 54.52,
          "ma20": 54.29
        },
        {
          "date": "2026-07-21",
          "open": 42.94,
          "close": 45.16,
          "high": 46.46,
          "low": 38.84,
          "volume": 164223.0,
          "ma5": 48.35,
          "ma10": 52.93,
          "ma20": 54.43
        },
        {
          "date": "2026-07-22",
          "open": 45.36,
          "close": 46.11,
          "high": 46.55,
          "low": 44.0,
          "volume": 94699.0,
          "ma5": 47.13,
          "ma10": 51.71,
          "ma20": 54.61
        },
        {
          "date": "2026-07-23",
          "open": 45.92,
          "close": 46.47,
          "high": 46.63,
          "low": 44.05,
          "volume": 54729.0,
          "ma5": 45.77,
          "ma10": 50.41,
          "ma20": 54.59
        },
        {
          "date": "2026-07-24",
          "open": 45.5,
          "close": 41.83,
          "high": 45.56,
          "low": 41.83,
          "volume": 95431.0,
          "ma5": 44.55,
          "ma10": 48.42,
          "ma20": 54.28
        },
        {
          "date": "2026-07-27",
          "open": 41.83,
          "close": 44.35,
          "high": 46.01,
          "low": 41.53,
          "volume": 144771.0,
          "ma5": 44.78,
          "ma10": 47.3,
          "ma20": 53.94
        },
        {
          "date": "2026-07-28",
          "open": 44.69,
          "close": 42.95,
          "high": 46.33,
          "low": 42.5,
          "volume": 136218.0,
          "ma5": 44.34,
          "ma10": 46.35,
          "ma20": 53.27
        },
        {
          "date": "2026-07-29",
          "open": 42.8,
          "close": 38.7,
          "high": 43.5,
          "low": 38.66,
          "volume": 115683.0,
          "ma5": 42.86,
          "ma10": 45.0,
          "ma20": 52.1
        },
        {
          "date": "2026-07-30",
          "open": 38.58,
          "close": 37.1,
          "high": 40.15,
          "low": 36.31,
          "volume": 102943.0,
          "ma5": 40.99,
          "ma10": 43.38,
          "ma20": 50.87
        },
        {
          "date": "2026-07-31",
          "open": 38.72,
          "close": 38.92,
          "high": 40.81,
          "low": 38.53,
          "volume": 115968.0,
          "ma5": 40.4,
          "ma10": 42.48,
          "ma20": 49.65
        },
        {
          "date": "2026-08-03",
          "open": 38.92,
          "close": 42.81,
          "high": 42.81,
          "low": 38.92,
          "volume": 51592.0,
          "ma5": 40.1,
          "ma10": 42.44,
          "ma20": 48.48
        },
        {
          "date": "2026-08-04",
          "open": 43.66,
          "close": 47.09,
          "high": 47.09,
          "low": 43.2,
          "volume": 170278.0,
          "ma5": 40.92,
          "ma10": 42.63,
          "ma20": 47.78
        },
        {
          "date": "2026-08-05",
          "open": 49.07,
          "close": 50.2,
          "high": 50.88,
          "low": 48.0,
          "volume": 161533.0,
          "ma5": 43.22,
          "ma10": 43.04,
          "ma20": 47.38
        },
        {
          "date": "2026-08-06",
          "open": 50.2,
          "close": 52.49,
          "high": 53.6,
          "low": 49.5,
          "volume": 109025.0,
          "ma5": 46.3,
          "ma10": 43.64,
          "ma20": 47.03
        },
        {
          "date": "2026-08-07",
          "open": 52.95,
          "close": 55.47,
          "high": 55.8,
          "low": 52.68,
          "volume": 98695.0,
          "ma5": 49.61,
          "ma10": 45.01,
          "ma20": 46.71
        },
        {
          "date": "2026-08-10",
          "open": 55.61,
          "close": 57.46,
          "high": 57.55,
          "low": 55.1,
          "volume": 75386.0,
          "ma5": 52.54,
          "ma10": 46.32,
          "ma20": 46.81
        },
        {
          "date": "2026-08-11",
          "open": 56.36,
          "close": 55.87,
          "high": 57.39,
          "low": 54.05,
          "volume": 86329.0,
          "ma5": 54.3,
          "ma10": 47.61,
          "ma20": 46.98
        },
        {
          "date": "2026-08-12",
          "open": 56.02,
          "close": 57.0,
          "high": 57.2,
          "low": 55.34,
          "volume": 64348.0,
          "ma5": 55.66,
          "ma10": 49.44,
          "ma20": 47.22
        },
        {
          "date": "2026-08-13",
          "open": 57.04,
          "close": 55.15,
          "high": 57.99,
          "low": 55.01,
          "volume": 74558.0,
          "ma5": 56.19,
          "ma10": 51.25,
          "ma20": 47.31
        }
      ],
      "quote": {
        "name": "胜通能源",
        "code": "001331",
        "price": 50.99,
        "prev_close": 55.15,
        "open": 55.0,
        "volume": 79625.0,
        "change": -4.16,
        "change_pct": -7.54,
        "high": 55.14,
        "low": 50.25,
        "amount": 41496.0,
        "turnover_rate": 2.79,
        "pe_ratio": -1069.89,
        "amplitude": 8.87,
        "total_mktcap": 208.68,
        "circulating_mktcap": 145.75,
        "pb_ratio": 14.35,
        "bid1_price": 51.03,
        "bid1_volume": 10,
        "ask1_price": 51.08,
        "ask1_volume": 8,
        "bid2_price": 51.02,
        "bid2_volume": 1,
        "ask2_price": 51.1,
        "ask2_volume": 11,
        "bid3_price": 51.01,
        "bid3_volume": 3,
        "ask3_price": 51.11,
        "ask3_volume": 1,
        "bid4_price": 51.0,
        "bid4_volume": 1,
        "ask4_price": 51.12,
        "ask4_volume": 1,
        "bid5_price": 50.99,
        "bid5_volume": 1,
        "ask5_price": 51.13,
        "ask5_volume": 16
      }
    },
    "002001": {
      "code": "002001",
      "name": "新 和 成",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 30.501,
          "close": 29.841,
          "high": 30.971,
          "low": 29.801,
          "volume": 238019.0,
          "ma5": 29.84,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 30.201,
          "close": 30.791,
          "high": 31.061,
          "low": 29.991,
          "volume": 278870.0,
          "ma5": 30.32,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 30.791,
          "close": 29.811,
          "high": 30.891,
          "low": 29.541,
          "volume": 365355.0,
          "ma5": 30.15,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 29.991,
          "close": 30.791,
          "high": 30.801,
          "low": 29.531,
          "volume": 386111.0,
          "ma5": 30.31,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 30.501,
          "close": 29.861,
          "high": 30.601,
          "low": 29.501,
          "volume": 340655.0,
          "ma5": 30.22,
          "ma10": 30.22,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 29.85,
          "close": 30.05,
          "high": 30.47,
          "low": 29.75,
          "volume": 264540.0,
          "ma5": 30.26,
          "ma10": 30.19,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 30.0,
          "close": 29.37,
          "high": 30.13,
          "low": 29.34,
          "volume": 301768.0,
          "ma5": 29.98,
          "ma10": 30.07,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 29.28,
          "close": 29.85,
          "high": 29.95,
          "low": 29.0,
          "volume": 290970.0,
          "ma5": 29.98,
          "ma10": 30.05,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 29.85,
          "close": 30.25,
          "high": 30.4,
          "low": 29.84,
          "volume": 281645.0,
          "ma5": 29.88,
          "ma10": 30.07,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 30.21,
          "close": 30.07,
          "high": 30.43,
          "low": 29.66,
          "volume": 259341.0,
          "ma5": 29.92,
          "ma10": 30.07,
          "ma20": 30.07
        },
        {
          "date": "2026-06-04",
          "open": 29.88,
          "close": 30.68,
          "high": 30.93,
          "low": 29.63,
          "volume": 361654.0,
          "ma5": 30.04,
          "ma10": 30.15,
          "ma20": 30.12
        },
        {
          "date": "2026-06-05",
          "open": 30.99,
          "close": 31.74,
          "high": 32.79,
          "low": 30.82,
          "volume": 563512.0,
          "ma5": 30.52,
          "ma10": 30.25,
          "ma20": 30.26
        },
        {
          "date": "2026-06-08",
          "open": 31.45,
          "close": 30.85,
          "high": 31.89,
          "low": 30.6,
          "volume": 382599.0,
          "ma5": 30.72,
          "ma10": 30.35,
          "ma20": 30.3
        },
        {
          "date": "2026-06-09",
          "open": 30.91,
          "close": 30.76,
          "high": 31.1,
          "low": 30.15,
          "volume": 337957.0,
          "ma5": 30.82,
          "ma10": 30.35,
          "ma20": 30.34
        },
        {
          "date": "2026-06-10",
          "open": 30.52,
          "close": 30.23,
          "high": 30.86,
          "low": 29.65,
          "volume": 342816.0,
          "ma5": 30.85,
          "ma10": 30.39,
          "ma20": 30.33
        },
        {
          "date": "2026-06-11",
          "open": 30.5,
          "close": 29.41,
          "high": 30.58,
          "low": 29.14,
          "volume": 301364.0,
          "ma5": 30.6,
          "ma10": 30.32,
          "ma20": 30.27
        },
        {
          "date": "2026-06-12",
          "open": 29.21,
          "close": 30.09,
          "high": 30.78,
          "low": 28.4,
          "volume": 554603.0,
          "ma5": 30.27,
          "ma10": 30.39,
          "ma20": 30.26
        },
        {
          "date": "2026-06-15",
          "open": 30.09,
          "close": 30.24,
          "high": 30.88,
          "low": 29.78,
          "volume": 295328.0,
          "ma5": 30.15,
          "ma10": 30.43,
          "ma20": 30.26
        },
        {
          "date": "2026-06-16",
          "open": 30.0,
          "close": 27.65,
          "high": 30.11,
          "low": 27.33,
          "volume": 728488.0,
          "ma5": 29.52,
          "ma10": 30.17,
          "ma20": 30.12
        },
        {
          "date": "2026-06-17",
          "open": 27.94,
          "close": 28.5,
          "high": 28.85,
          "low": 27.85,
          "volume": 507820.0,
          "ma5": 29.18,
          "ma10": 30.02,
          "ma20": 30.04
        },
        {
          "date": "2026-06-18",
          "open": 28.21,
          "close": 28.0,
          "high": 29.1,
          "low": 27.85,
          "volume": 398051.0,
          "ma5": 28.9,
          "ma10": 29.75,
          "ma20": 29.95
        },
        {
          "date": "2026-06-22",
          "open": 28.0,
          "close": 29.45,
          "high": 29.66,
          "low": 27.21,
          "volume": 519886.0,
          "ma5": 28.77,
          "ma10": 29.52,
          "ma20": 29.88
        },
        {
          "date": "2026-06-23",
          "open": 29.42,
          "close": 29.75,
          "high": 31.12,
          "low": 29.3,
          "volume": 480074.0,
          "ma5": 28.67,
          "ma10": 29.41,
          "ma20": 29.88
        },
        {
          "date": "2026-06-24",
          "open": 29.76,
          "close": 30.74,
          "high": 31.08,
          "low": 29.58,
          "volume": 438393.0,
          "ma5": 29.29,
          "ma10": 29.41,
          "ma20": 29.88
        },
        {
          "date": "2026-06-25",
          "open": 30.45,
          "close": 30.0,
          "high": 30.5,
          "low": 29.32,
          "volume": 368222.0,
          "ma5": 29.59,
          "ma10": 29.38,
          "ma20": 29.88
        },
        {
          "date": "2026-06-26",
          "open": 30.0,
          "close": 29.58,
          "high": 30.66,
          "low": 29.49,
          "volume": 258225.0,
          "ma5": 29.9,
          "ma10": 29.4,
          "ma20": 29.86
        },
        {
          "date": "2026-06-29",
          "open": 29.41,
          "close": 29.45,
          "high": 29.97,
          "low": 28.32,
          "volume": 378711.0,
          "ma5": 29.9,
          "ma10": 29.34,
          "ma20": 29.86
        },
        {
          "date": "2026-06-30",
          "open": 29.45,
          "close": 28.42,
          "high": 29.48,
          "low": 28.28,
          "volume": 318261.0,
          "ma5": 29.64,
          "ma10": 29.15,
          "ma20": 29.79
        },
        {
          "date": "2026-07-01",
          "open": 28.41,
          "close": 29.98,
          "high": 29.98,
          "low": 27.98,
          "volume": 389119.0,
          "ma5": 29.49,
          "ma10": 29.39,
          "ma20": 29.78
        },
        {
          "date": "2026-07-02",
          "open": 30.0,
          "close": 30.22,
          "high": 30.54,
          "low": 29.51,
          "volume": 456105.0,
          "ma5": 29.53,
          "ma10": 29.56,
          "ma20": 29.79
        },
        {
          "date": "2026-07-03",
          "open": 30.76,
          "close": 30.0,
          "high": 30.82,
          "low": 29.56,
          "volume": 298137.0,
          "ma5": 29.61,
          "ma10": 29.76,
          "ma20": 29.75
        },
        {
          "date": "2026-07-06",
          "open": 29.81,
          "close": 31.08,
          "high": 31.58,
          "low": 29.81,
          "volume": 493051.0,
          "ma5": 29.94,
          "ma10": 29.92,
          "ma20": 29.72
        },
        {
          "date": "2026-07-07",
          "open": 30.96,
          "close": 29.56,
          "high": 31.08,
          "low": 29.46,
          "volume": 372091.0,
          "ma5": 30.17,
          "ma10": 29.9,
          "ma20": 29.66
        },
        {
          "date": "2026-07-08",
          "open": 29.49,
          "close": 28.91,
          "high": 30.01,
          "low": 28.78,
          "volume": 226734.0,
          "ma5": 29.95,
          "ma10": 29.72,
          "ma20": 29.56
        },
        {
          "date": "2026-07-09",
          "open": 28.8,
          "close": 28.69,
          "high": 29.55,
          "low": 28.45,
          "volume": 272350.0,
          "ma5": 29.65,
          "ma10": 29.59,
          "ma20": 29.49
        },
        {
          "date": "2026-07-10",
          "open": 28.6,
          "close": 28.7,
          "high": 29.24,
          "low": 28.03,
          "volume": 326647.0,
          "ma5": 29.39,
          "ma10": 29.5,
          "ma20": 29.45
        },
        {
          "date": "2026-07-13",
          "open": 28.59,
          "close": 28.13,
          "high": 28.84,
          "low": 27.76,
          "volume": 264009.0,
          "ma5": 28.8,
          "ma10": 29.37,
          "ma20": 29.35
        },
        {
          "date": "2026-07-14",
          "open": 28.17,
          "close": 28.8,
          "high": 28.85,
          "low": 27.74,
          "volume": 282564.0,
          "ma5": 28.65,
          "ma10": 29.41,
          "ma20": 29.28
        },
        {
          "date": "2026-07-15",
          "open": 28.5,
          "close": 29.0,
          "high": 29.3,
          "low": 28.2,
          "volume": 273292.0,
          "ma5": 28.66,
          "ma10": 29.31,
          "ma20": 29.35
        },
        {
          "date": "2026-07-16",
          "open": 28.52,
          "close": 28.73,
          "high": 29.74,
          "low": 28.52,
          "volume": 257201.0,
          "ma5": 28.67,
          "ma10": 29.16,
          "ma20": 29.36
        },
        {
          "date": "2026-07-17",
          "open": 28.57,
          "close": 29.2,
          "high": 29.69,
          "low": 28.5,
          "volume": 483884.0,
          "ma5": 28.77,
          "ma10": 29.08,
          "ma20": 29.42
        },
        {
          "date": "2026-07-20",
          "open": 29.0,
          "close": 30.12,
          "high": 30.19,
          "low": 28.8,
          "volume": 467158.0,
          "ma5": 29.17,
          "ma10": 28.98,
          "ma20": 29.45
        },
        {
          "date": "2026-07-21",
          "open": 30.1,
          "close": 29.9,
          "high": 30.39,
          "low": 29.28,
          "volume": 369918.0,
          "ma5": 29.39,
          "ma10": 29.02,
          "ma20": 29.46
        },
        {
          "date": "2026-07-22",
          "open": 29.9,
          "close": 30.59,
          "high": 31.33,
          "low": 29.63,
          "volume": 367346.0,
          "ma5": 29.71,
          "ma10": 29.19,
          "ma20": 29.45
        },
        {
          "date": "2026-07-23",
          "open": 30.33,
          "close": 31.76,
          "high": 32.0,
          "low": 30.13,
          "volume": 401708.0,
          "ma5": 30.31,
          "ma10": 29.49,
          "ma20": 29.54
        },
        {
          "date": "2026-07-24",
          "open": 31.57,
          "close": 29.75,
          "high": 31.71,
          "low": 29.51,
          "volume": 339219.0,
          "ma5": 30.42,
          "ma10": 29.6,
          "ma20": 29.55
        },
        {
          "date": "2026-07-27",
          "open": 29.41,
          "close": 29.86,
          "high": 30.07,
          "low": 29.03,
          "volume": 177552.0,
          "ma5": 30.37,
          "ma10": 29.77,
          "ma20": 29.57
        },
        {
          "date": "2026-07-28",
          "open": 29.33,
          "close": 29.19,
          "high": 29.7,
          "low": 28.41,
          "volume": 294729.0,
          "ma5": 30.23,
          "ma10": 29.81,
          "ma20": 29.61
        },
        {
          "date": "2026-07-29",
          "open": 29.24,
          "close": 30.3,
          "high": 30.59,
          "low": 28.82,
          "volume": 344550.0,
          "ma5": 30.17,
          "ma10": 29.94,
          "ma20": 29.62
        },
        {
          "date": "2026-07-30",
          "open": 30.15,
          "close": 30.52,
          "high": 30.88,
          "low": 30.0,
          "volume": 290495.0,
          "ma5": 29.92,
          "ma10": 30.12,
          "ma20": 29.64
        },
        {
          "date": "2026-07-31",
          "open": 30.01,
          "close": 30.01,
          "high": 30.25,
          "low": 29.31,
          "volume": 250463.0,
          "ma5": 29.98,
          "ma10": 30.2,
          "ma20": 29.64
        },
        {
          "date": "2026-08-03",
          "open": 29.85,
          "close": 30.47,
          "high": 30.9,
          "low": 28.72,
          "volume": 352292.0,
          "ma5": 30.1,
          "ma10": 30.24,
          "ma20": 29.61
        },
        {
          "date": "2026-08-04",
          "open": 30.52,
          "close": 30.11,
          "high": 30.55,
          "low": 29.82,
          "volume": 251116.0,
          "ma5": 30.28,
          "ma10": 30.26,
          "ma20": 29.64
        },
        {
          "date": "2026-08-05",
          "open": 29.95,
          "close": 29.8,
          "high": 30.05,
          "low": 29.09,
          "volume": 391795.0,
          "ma5": 30.18,
          "ma10": 30.18,
          "ma20": 29.68
        },
        {
          "date": "2026-08-06",
          "open": 29.78,
          "close": 30.45,
          "high": 30.72,
          "low": 29.68,
          "volume": 333743.0,
          "ma5": 30.17,
          "ma10": 30.05,
          "ma20": 29.77
        },
        {
          "date": "2026-08-07",
          "open": 30.46,
          "close": 30.59,
          "high": 31.05,
          "low": 30.15,
          "volume": 289047.0,
          "ma5": 30.28,
          "ma10": 30.13,
          "ma20": 29.86
        },
        {
          "date": "2026-08-10",
          "open": 30.6,
          "close": 31.07,
          "high": 31.46,
          "low": 30.32,
          "volume": 374832.0,
          "ma5": 30.4,
          "ma10": 30.25,
          "ma20": 30.01
        },
        {
          "date": "2026-08-11",
          "open": 31.03,
          "close": 30.4,
          "high": 31.37,
          "low": 30.4,
          "volume": 248334.0,
          "ma5": 30.46,
          "ma10": 30.37,
          "ma20": 30.09
        },
        {
          "date": "2026-08-12",
          "open": 30.34,
          "close": 30.66,
          "high": 31.42,
          "low": 30.25,
          "volume": 336890.0,
          "ma5": 30.63,
          "ma10": 30.41,
          "ma20": 30.17
        },
        {
          "date": "2026-08-13",
          "open": 30.97,
          "close": 28.26,
          "high": 30.97,
          "low": 28.18,
          "volume": 945294.0,
          "ma5": 30.2,
          "ma10": 30.18,
          "ma20": 30.15
        }
      ],
      "quote": {
        "name": "新 和 成",
        "code": "002001",
        "price": 28.09,
        "prev_close": 28.26,
        "open": 28.2,
        "volume": 168629.0,
        "change": -0.17,
        "change_pct": -0.6,
        "high": 28.34,
        "low": 27.78,
        "amount": 47234.0,
        "turnover_rate": 0.56,
        "pe_ratio": 12.86,
        "amplitude": 1.98,
        "total_mktcap": 863.32,
        "circulating_mktcap": 853.05,
        "pb_ratio": 2.64,
        "bid1_price": 28.08,
        "bid1_volume": 28,
        "ask1_price": 28.1,
        "ask1_volume": 5,
        "bid2_price": 28.07,
        "bid2_volume": 21,
        "ask2_price": 28.13,
        "ask2_volume": 99,
        "bid3_price": 28.05,
        "bid3_volume": 41,
        "ask3_price": 28.14,
        "ask3_volume": 98,
        "bid4_price": 28.04,
        "bid4_volume": 50,
        "ask4_price": 28.15,
        "ask4_volume": 107,
        "bid5_price": 28.03,
        "bid5_volume": 33,
        "ask5_price": 28.16,
        "ask5_volume": 36
      }
    },
    "002379": {
      "code": "002379",
      "name": "宏桥控股",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 21.0,
          "close": 20.66,
          "high": 21.67,
          "low": 20.6,
          "volume": 291019.0,
          "ma5": 20.66,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 20.87,
          "close": 20.94,
          "high": 21.26,
          "low": 20.48,
          "volume": 233155.0,
          "ma5": 20.8,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 20.99,
          "close": 20.76,
          "high": 21.27,
          "low": 20.52,
          "volume": 239207.0,
          "ma5": 20.79,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 20.96,
          "close": 22.45,
          "high": 22.7,
          "low": 20.76,
          "volume": 594042.0,
          "ma5": 21.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 22.45,
          "close": 21.65,
          "high": 22.84,
          "low": 21.5,
          "volume": 413439.0,
          "ma5": 21.29,
          "ma10": 21.29,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 21.61,
          "close": 21.05,
          "high": 21.85,
          "low": 20.8,
          "volume": 282939.0,
          "ma5": 21.37,
          "ma10": 21.25,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 21.32,
          "close": 21.26,
          "high": 21.98,
          "low": 21.0,
          "volume": 324142.0,
          "ma5": 21.43,
          "ma10": 21.25,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 20.41,
          "close": 20.96,
          "high": 21.29,
          "low": 19.72,
          "volume": 394618.0,
          "ma5": 21.47,
          "ma10": 21.22,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 21.31,
          "close": 21.05,
          "high": 21.41,
          "low": 20.61,
          "volume": 221468.0,
          "ma5": 21.19,
          "ma10": 21.2,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 21.0,
          "close": 20.85,
          "high": 21.09,
          "low": 20.44,
          "volume": 241824.0,
          "ma5": 21.03,
          "ma10": 21.16,
          "ma20": 21.16
        },
        {
          "date": "2026-06-04",
          "open": 20.5,
          "close": 19.44,
          "high": 20.78,
          "low": 19.29,
          "volume": 428515.0,
          "ma5": 20.71,
          "ma10": 21.04,
          "ma20": 21.01
        },
        {
          "date": "2026-06-05",
          "open": 19.3,
          "close": 18.63,
          "high": 19.68,
          "low": 18.55,
          "volume": 401373.0,
          "ma5": 20.19,
          "ma10": 20.81,
          "ma20": 20.81
        },
        {
          "date": "2026-06-08",
          "open": 18.01,
          "close": 17.48,
          "high": 18.2,
          "low": 17.24,
          "volume": 606854.0,
          "ma5": 19.49,
          "ma10": 20.48,
          "ma20": 20.55
        },
        {
          "date": "2026-06-09",
          "open": 17.8,
          "close": 17.35,
          "high": 17.87,
          "low": 16.8,
          "volume": 461064.0,
          "ma5": 18.75,
          "ma10": 19.97,
          "ma20": 20.32
        },
        {
          "date": "2026-06-10",
          "open": 17.05,
          "close": 17.14,
          "high": 17.27,
          "low": 16.76,
          "volume": 264573.0,
          "ma5": 18.01,
          "ma10": 19.52,
          "ma20": 20.11
        },
        {
          "date": "2026-06-11",
          "open": 16.98,
          "close": 16.99,
          "high": 17.3,
          "low": 16.75,
          "volume": 236404.0,
          "ma5": 17.52,
          "ma10": 19.11,
          "ma20": 19.92
        },
        {
          "date": "2026-06-12",
          "open": 17.38,
          "close": 17.57,
          "high": 18.53,
          "low": 16.94,
          "volume": 411687.0,
          "ma5": 17.31,
          "ma10": 18.75,
          "ma20": 19.78
        },
        {
          "date": "2026-06-15",
          "open": 18.07,
          "close": 17.3,
          "high": 18.26,
          "low": 16.83,
          "volume": 481133.0,
          "ma5": 17.27,
          "ma10": 18.38,
          "ma20": 19.64
        },
        {
          "date": "2026-06-16",
          "open": 17.04,
          "close": 16.82,
          "high": 17.5,
          "low": 16.68,
          "volume": 441113.0,
          "ma5": 17.16,
          "ma10": 17.96,
          "ma20": 19.49
        },
        {
          "date": "2026-06-17",
          "open": 16.82,
          "close": 17.01,
          "high": 17.48,
          "low": 16.4,
          "volume": 326508.0,
          "ma5": 17.14,
          "ma10": 17.57,
          "ma20": 19.37
        },
        {
          "date": "2026-06-18",
          "open": 16.86,
          "close": 16.72,
          "high": 17.46,
          "low": 16.26,
          "volume": 351170.0,
          "ma5": 17.08,
          "ma10": 17.3,
          "ma20": 19.17
        },
        {
          "date": "2026-06-22",
          "open": 16.85,
          "close": 17.36,
          "high": 17.51,
          "low": 16.37,
          "volume": 453368.0,
          "ma5": 17.04,
          "ma10": 17.17,
          "ma20": 18.99
        },
        {
          "date": "2026-06-23",
          "open": 17.1,
          "close": 16.19,
          "high": 17.26,
          "low": 16.16,
          "volume": 458722.0,
          "ma5": 16.82,
          "ma10": 17.05,
          "ma20": 18.76
        },
        {
          "date": "2026-06-24",
          "open": 16.3,
          "close": 16.19,
          "high": 16.42,
          "low": 15.95,
          "volume": 247552.0,
          "ma5": 16.69,
          "ma10": 16.93,
          "ma20": 18.45
        },
        {
          "date": "2026-06-25",
          "open": 15.82,
          "close": 15.76,
          "high": 16.04,
          "low": 15.64,
          "volume": 271414.0,
          "ma5": 16.44,
          "ma10": 16.79,
          "ma20": 18.16
        },
        {
          "date": "2026-06-26",
          "open": 15.82,
          "close": 14.87,
          "high": 15.96,
          "low": 14.75,
          "volume": 309862.0,
          "ma5": 16.07,
          "ma10": 16.58,
          "ma20": 17.85
        },
        {
          "date": "2026-06-29",
          "open": 14.87,
          "close": 15.45,
          "high": 15.54,
          "low": 14.64,
          "volume": 353484.0,
          "ma5": 15.69,
          "ma10": 16.37,
          "ma20": 17.56
        },
        {
          "date": "2026-06-30",
          "open": 15.24,
          "close": 14.77,
          "high": 15.4,
          "low": 14.56,
          "volume": 355198.0,
          "ma5": 15.41,
          "ma10": 16.11,
          "ma20": 17.25
        },
        {
          "date": "2026-07-01",
          "open": 14.67,
          "close": 14.58,
          "high": 15.26,
          "low": 14.4,
          "volume": 330521.0,
          "ma5": 15.09,
          "ma10": 15.89,
          "ma20": 16.92
        },
        {
          "date": "2026-07-02",
          "open": 14.72,
          "close": 14.39,
          "high": 14.97,
          "low": 14.36,
          "volume": 333756.0,
          "ma5": 14.81,
          "ma10": 15.63,
          "ma20": 16.6
        },
        {
          "date": "2026-07-03",
          "open": 14.68,
          "close": 15.07,
          "high": 15.35,
          "low": 14.56,
          "volume": 368844.0,
          "ma5": 14.85,
          "ma10": 15.46,
          "ma20": 16.38
        },
        {
          "date": "2026-07-06",
          "open": 15.05,
          "close": 15.17,
          "high": 15.75,
          "low": 14.9,
          "volume": 337480.0,
          "ma5": 14.8,
          "ma10": 15.24,
          "ma20": 16.21
        },
        {
          "date": "2026-07-07",
          "open": 15.08,
          "close": 14.49,
          "high": 15.14,
          "low": 14.42,
          "volume": 270941.0,
          "ma5": 14.74,
          "ma10": 15.07,
          "ma20": 16.06
        },
        {
          "date": "2026-07-08",
          "open": 14.53,
          "close": 14.15,
          "high": 14.59,
          "low": 14.11,
          "volume": 210230.0,
          "ma5": 14.65,
          "ma10": 14.87,
          "ma20": 15.9
        },
        {
          "date": "2026-07-09",
          "open": 14.17,
          "close": 14.15,
          "high": 14.26,
          "low": 13.61,
          "volume": 273289.0,
          "ma5": 14.61,
          "ma10": 14.71,
          "ma20": 15.75
        },
        {
          "date": "2026-07-10",
          "open": 14.16,
          "close": 14.45,
          "high": 14.89,
          "low": 13.98,
          "volume": 262435.0,
          "ma5": 14.48,
          "ma10": 14.67,
          "ma20": 15.62
        },
        {
          "date": "2026-07-13",
          "open": 15.1,
          "close": 15.9,
          "high": 15.9,
          "low": 14.88,
          "volume": 609377.0,
          "ma5": 14.63,
          "ma10": 14.71,
          "ma20": 15.54
        },
        {
          "date": "2026-07-14",
          "open": 15.77,
          "close": 17.49,
          "high": 17.49,
          "low": 15.1,
          "volume": 1106650.0,
          "ma5": 15.23,
          "ma10": 14.98,
          "ma20": 15.55
        },
        {
          "date": "2026-07-15",
          "open": 18.1,
          "close": 18.66,
          "high": 18.86,
          "low": 17.62,
          "volume": 1264422.0,
          "ma5": 16.13,
          "ma10": 15.39,
          "ma20": 15.64
        },
        {
          "date": "2026-07-16",
          "open": 18.19,
          "close": 18.54,
          "high": 19.21,
          "low": 18.11,
          "volume": 918342.0,
          "ma5": 17.01,
          "ma10": 15.81,
          "ma20": 15.72
        },
        {
          "date": "2026-07-17",
          "open": 18.37,
          "close": 18.09,
          "high": 18.86,
          "low": 17.9,
          "volume": 742204.0,
          "ma5": 17.74,
          "ma10": 16.11,
          "ma20": 15.79
        },
        {
          "date": "2026-07-20",
          "open": 18.17,
          "close": 18.8,
          "high": 19.1,
          "low": 17.27,
          "volume": 902687.0,
          "ma5": 18.32,
          "ma10": 16.47,
          "ma20": 15.86
        },
        {
          "date": "2026-07-21",
          "open": 18.52,
          "close": 18.04,
          "high": 18.64,
          "low": 17.37,
          "volume": 803435.0,
          "ma5": 18.43,
          "ma10": 16.83,
          "ma20": 15.95
        },
        {
          "date": "2026-07-22",
          "open": 17.5,
          "close": 18.59,
          "high": 19.31,
          "low": 17.5,
          "volume": 739978.0,
          "ma5": 18.41,
          "ma10": 17.27,
          "ma20": 16.07
        },
        {
          "date": "2026-07-23",
          "open": 18.59,
          "close": 20.45,
          "high": 20.45,
          "low": 18.25,
          "volume": 743403.0,
          "ma5": 18.79,
          "ma10": 17.9,
          "ma20": 16.3
        },
        {
          "date": "2026-07-24",
          "open": 20.2,
          "close": 19.06,
          "high": 20.2,
          "low": 18.8,
          "volume": 982001.0,
          "ma5": 18.99,
          "ma10": 18.36,
          "ma20": 16.51
        },
        {
          "date": "2026-07-27",
          "open": 18.72,
          "close": 19.51,
          "high": 19.9,
          "low": 18.56,
          "volume": 779023.0,
          "ma5": 19.13,
          "ma10": 18.72,
          "ma20": 16.72
        },
        {
          "date": "2026-07-28",
          "open": 19.01,
          "close": 19.34,
          "high": 19.95,
          "low": 18.4,
          "volume": 765464.0,
          "ma5": 19.39,
          "ma10": 18.91,
          "ma20": 16.95
        },
        {
          "date": "2026-07-29",
          "open": 19.39,
          "close": 20.52,
          "high": 20.98,
          "low": 19.34,
          "volume": 842461.0,
          "ma5": 19.78,
          "ma10": 19.09,
          "ma20": 17.24
        },
        {
          "date": "2026-07-30",
          "open": 20.53,
          "close": 21.0,
          "high": 22.13,
          "low": 20.51,
          "volume": 852476.0,
          "ma5": 19.89,
          "ma10": 19.34,
          "ma20": 17.57
        },
        {
          "date": "2026-07-31",
          "open": 19.99,
          "close": 20.77,
          "high": 21.98,
          "low": 19.99,
          "volume": 764270.0,
          "ma5": 20.23,
          "ma10": 19.61,
          "ma20": 17.86
        },
        {
          "date": "2026-08-03",
          "open": 20.0,
          "close": 18.69,
          "high": 20.19,
          "low": 18.69,
          "volume": 733333.0,
          "ma5": 20.06,
          "ma10": 19.6,
          "ma20": 18.03
        },
        {
          "date": "2026-08-04",
          "open": 18.7,
          "close": 19.25,
          "high": 19.26,
          "low": 17.89,
          "volume": 992917.0,
          "ma5": 20.05,
          "ma10": 19.72,
          "ma20": 18.27
        },
        {
          "date": "2026-08-05",
          "open": 18.72,
          "close": 18.84,
          "high": 19.63,
          "low": 18.11,
          "volume": 920605.0,
          "ma5": 19.71,
          "ma10": 19.74,
          "ma20": 18.51
        },
        {
          "date": "2026-08-06",
          "open": 19.15,
          "close": 18.86,
          "high": 19.2,
          "low": 18.51,
          "volume": 623259.0,
          "ma5": 19.28,
          "ma10": 19.58,
          "ma20": 18.74
        },
        {
          "date": "2026-08-07",
          "open": 18.75,
          "close": 19.76,
          "high": 20.12,
          "low": 18.73,
          "volume": 807450.0,
          "ma5": 19.08,
          "ma10": 19.65,
          "ma20": 19.01
        },
        {
          "date": "2026-08-10",
          "open": 19.9,
          "close": 19.76,
          "high": 20.36,
          "low": 19.31,
          "volume": 630810.0,
          "ma5": 19.29,
          "ma10": 19.68,
          "ma20": 19.2
        },
        {
          "date": "2026-08-11",
          "open": 20.15,
          "close": 19.4,
          "high": 21.23,
          "low": 19.3,
          "volume": 887567.0,
          "ma5": 19.32,
          "ma10": 19.68,
          "ma20": 19.3
        },
        {
          "date": "2026-08-12",
          "open": 19.8,
          "close": 21.34,
          "high": 21.34,
          "low": 19.79,
          "volume": 712140.0,
          "ma5": 19.82,
          "ma10": 19.77,
          "ma20": 19.43
        },
        {
          "date": "2026-08-13",
          "open": 20.9,
          "close": 20.2,
          "high": 21.0,
          "low": 19.77,
          "volume": 1145679.0,
          "ma5": 20.09,
          "ma10": 19.69,
          "ma20": 19.51
        }
      ],
      "quote": {
        "name": "宏桥控股",
        "code": "002379",
        "price": 19.32,
        "prev_close": 20.2,
        "open": 19.5,
        "volume": 366188.0,
        "change": -0.88,
        "change_pct": -4.36,
        "high": 19.66,
        "low": 19.0,
        "amount": 70758.0,
        "turnover_rate": 3.22,
        "pe_ratio": 12.77,
        "amplitude": 3.27,
        "total_mktcap": 2517.61,
        "circulating_mktcap": 219.55,
        "pb_ratio": 5.14,
        "bid1_price": 19.31,
        "bid1_volume": 1,
        "ask1_price": 19.33,
        "ask1_volume": 77,
        "bid2_price": 19.29,
        "bid2_volume": 50,
        "ask2_price": 19.34,
        "ask2_volume": 6,
        "bid3_price": 19.28,
        "bid3_volume": 168,
        "ask3_price": 19.35,
        "ask3_volume": 28,
        "bid4_price": 19.27,
        "bid4_volume": 471,
        "ask4_price": 19.36,
        "ask4_volume": 18,
        "bid5_price": 19.26,
        "bid5_volume": 288,
        "ask5_price": 19.37,
        "ask5_volume": 28
      }
    },
    "002668": {
      "code": "002668",
      "name": "TCL智家",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 9.576,
          "close": 9.486,
          "high": 9.776,
          "low": 9.456,
          "volume": 142302.0,
          "ma5": 9.49,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 9.62,
          "close": 9.49,
          "high": 9.62,
          "low": 9.38,
          "volume": 116891.0,
          "ma5": 9.49,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 9.54,
          "close": 9.41,
          "high": 9.55,
          "low": 9.38,
          "volume": 81682.0,
          "ma5": 9.46,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 9.41,
          "close": 9.42,
          "high": 9.46,
          "low": 9.24,
          "volume": 101842.0,
          "ma5": 9.45,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.4,
          "close": 9.33,
          "high": 9.48,
          "low": 9.27,
          "volume": 69039.0,
          "ma5": 9.43,
          "ma10": 9.43,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 9.25,
          "close": 9.08,
          "high": 9.32,
          "low": 8.98,
          "volume": 113940.0,
          "ma5": 9.35,
          "ma10": 9.37,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 9.14,
          "close": 9.34,
          "high": 9.45,
          "low": 9.01,
          "volume": 137460.0,
          "ma5": 9.32,
          "ma10": 9.37,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.31,
          "close": 9.55,
          "high": 9.6,
          "low": 9.19,
          "volume": 141583.0,
          "ma5": 9.34,
          "ma10": 9.39,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.59,
          "close": 9.59,
          "high": 9.72,
          "low": 9.58,
          "volume": 123797.0,
          "ma5": 9.38,
          "ma10": 9.41,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.57,
          "close": 9.48,
          "high": 9.6,
          "low": 9.45,
          "volume": 97946.0,
          "ma5": 9.41,
          "ma10": 9.42,
          "ma20": 9.42
        },
        {
          "date": "2026-06-04",
          "open": 9.48,
          "close": 9.28,
          "high": 9.53,
          "low": 9.11,
          "volume": 119970.0,
          "ma5": 9.45,
          "ma10": 9.4,
          "ma20": 9.41
        },
        {
          "date": "2026-06-05",
          "open": 9.25,
          "close": 9.55,
          "high": 9.59,
          "low": 9.2,
          "volume": 171622.0,
          "ma5": 9.49,
          "ma10": 9.4,
          "ma20": 9.42
        },
        {
          "date": "2026-06-08",
          "open": 9.5,
          "close": 9.25,
          "high": 9.57,
          "low": 9.19,
          "volume": 164357.0,
          "ma5": 9.43,
          "ma10": 9.39,
          "ma20": 9.4
        },
        {
          "date": "2026-06-09",
          "open": 9.25,
          "close": 9.12,
          "high": 9.29,
          "low": 9.0,
          "volume": 127945.0,
          "ma5": 9.34,
          "ma10": 9.36,
          "ma20": 9.38
        },
        {
          "date": "2026-06-10",
          "open": 9.11,
          "close": 9.03,
          "high": 9.19,
          "low": 8.84,
          "volume": 107222.0,
          "ma5": 9.25,
          "ma10": 9.33,
          "ma20": 9.36
        },
        {
          "date": "2026-06-11",
          "open": 9.0,
          "close": 9.47,
          "high": 9.5,
          "low": 8.8,
          "volume": 231506.0,
          "ma5": 9.28,
          "ma10": 9.37,
          "ma20": 9.37
        },
        {
          "date": "2026-06-12",
          "open": 9.39,
          "close": 9.64,
          "high": 9.68,
          "low": 9.17,
          "volume": 222636.0,
          "ma5": 9.3,
          "ma10": 9.4,
          "ma20": 9.38
        },
        {
          "date": "2026-06-15",
          "open": 9.58,
          "close": 10.06,
          "high": 10.09,
          "low": 9.49,
          "volume": 296393.0,
          "ma5": 9.46,
          "ma10": 9.45,
          "ma20": 9.42
        },
        {
          "date": "2026-06-16",
          "open": 9.95,
          "close": 9.92,
          "high": 10.1,
          "low": 9.86,
          "volume": 166520.0,
          "ma5": 9.62,
          "ma10": 9.48,
          "ma20": 9.45
        },
        {
          "date": "2026-06-17",
          "open": 9.95,
          "close": 10.06,
          "high": 10.36,
          "low": 9.88,
          "volume": 144937.0,
          "ma5": 9.83,
          "ma10": 9.54,
          "ma20": 9.48
        },
        {
          "date": "2026-06-18",
          "open": 10.04,
          "close": 9.85,
          "high": 10.1,
          "low": 9.8,
          "volume": 133111.0,
          "ma5": 9.91,
          "ma10": 9.6,
          "ma20": 9.5
        },
        {
          "date": "2026-06-22",
          "open": 9.86,
          "close": 9.85,
          "high": 10.1,
          "low": 9.78,
          "volume": 138441.0,
          "ma5": 9.95,
          "ma10": 9.62,
          "ma20": 9.51
        },
        {
          "date": "2026-06-23",
          "open": 9.85,
          "close": 10.5,
          "high": 10.7,
          "low": 9.83,
          "volume": 407086.0,
          "ma5": 10.04,
          "ma10": 9.75,
          "ma20": 9.57
        },
        {
          "date": "2026-06-24",
          "open": 10.51,
          "close": 10.21,
          "high": 10.6,
          "low": 10.16,
          "volume": 211538.0,
          "ma5": 10.09,
          "ma10": 9.86,
          "ma20": 9.61
        },
        {
          "date": "2026-06-25",
          "open": 10.2,
          "close": 10.28,
          "high": 10.49,
          "low": 10.05,
          "volume": 186400.0,
          "ma5": 10.14,
          "ma10": 9.98,
          "ma20": 9.66
        },
        {
          "date": "2026-06-26",
          "open": 10.26,
          "close": 11.0,
          "high": 11.31,
          "low": 10.22,
          "volume": 537943.0,
          "ma5": 10.37,
          "ma10": 10.14,
          "ma20": 9.75
        },
        {
          "date": "2026-06-29",
          "open": 11.05,
          "close": 10.66,
          "high": 11.1,
          "low": 10.37,
          "volume": 358915.0,
          "ma5": 10.53,
          "ma10": 10.24,
          "ma20": 9.82
        },
        {
          "date": "2026-06-30",
          "open": 10.59,
          "close": 11.08,
          "high": 11.12,
          "low": 10.57,
          "volume": 328211.0,
          "ma5": 10.65,
          "ma10": 10.34,
          "ma20": 9.89
        },
        {
          "date": "2026-07-01",
          "open": 10.99,
          "close": 10.91,
          "high": 11.19,
          "low": 10.88,
          "volume": 212638.0,
          "ma5": 10.79,
          "ma10": 10.44,
          "ma20": 9.96
        },
        {
          "date": "2026-07-02",
          "open": 10.87,
          "close": 11.03,
          "high": 11.29,
          "low": 10.78,
          "volume": 234403.0,
          "ma5": 10.94,
          "ma10": 10.54,
          "ma20": 10.04
        },
        {
          "date": "2026-07-03",
          "open": 11.01,
          "close": 10.89,
          "high": 11.25,
          "low": 10.77,
          "volume": 180618.0,
          "ma5": 10.91,
          "ma10": 10.64,
          "ma20": 10.12
        },
        {
          "date": "2026-07-06",
          "open": 10.87,
          "close": 10.87,
          "high": 11.36,
          "low": 10.73,
          "volume": 281627.0,
          "ma5": 10.96,
          "ma10": 10.74,
          "ma20": 10.18
        },
        {
          "date": "2026-07-07",
          "open": 10.81,
          "close": 10.52,
          "high": 10.95,
          "low": 10.48,
          "volume": 237201.0,
          "ma5": 10.84,
          "ma10": 10.75,
          "ma20": 10.25
        },
        {
          "date": "2026-07-08",
          "open": 10.48,
          "close": 10.51,
          "high": 10.67,
          "low": 10.4,
          "volume": 231567.0,
          "ma5": 10.76,
          "ma10": 10.78,
          "ma20": 10.32
        },
        {
          "date": "2026-07-09",
          "open": 10.5,
          "close": 10.57,
          "high": 10.6,
          "low": 10.35,
          "volume": 182108.0,
          "ma5": 10.67,
          "ma10": 10.8,
          "ma20": 10.39
        },
        {
          "date": "2026-07-10",
          "open": 10.54,
          "close": 10.48,
          "high": 10.71,
          "low": 10.31,
          "volume": 196500.0,
          "ma5": 10.59,
          "ma10": 10.75,
          "ma20": 10.44
        },
        {
          "date": "2026-07-13",
          "open": 10.45,
          "close": 10.71,
          "high": 10.99,
          "low": 10.36,
          "volume": 222525.0,
          "ma5": 10.56,
          "ma10": 10.76,
          "ma20": 10.5
        },
        {
          "date": "2026-07-14",
          "open": 10.7,
          "close": 10.66,
          "high": 10.86,
          "low": 10.54,
          "volume": 153989.0,
          "ma5": 10.59,
          "ma10": 10.71,
          "ma20": 10.53
        },
        {
          "date": "2026-07-15",
          "open": 10.61,
          "close": 10.73,
          "high": 10.8,
          "low": 10.55,
          "volume": 135496.0,
          "ma5": 10.63,
          "ma10": 10.7,
          "ma20": 10.57
        },
        {
          "date": "2026-07-16",
          "open": 10.69,
          "close": 10.38,
          "high": 10.75,
          "low": 10.34,
          "volume": 170094.0,
          "ma5": 10.59,
          "ma10": 10.63,
          "ma20": 10.58
        },
        {
          "date": "2026-07-17",
          "open": 10.37,
          "close": 9.92,
          "high": 10.54,
          "low": 9.9,
          "volume": 224858.0,
          "ma5": 10.48,
          "ma10": 10.54,
          "ma20": 10.59
        },
        {
          "date": "2026-07-20",
          "open": 10.03,
          "close": 10.15,
          "high": 10.38,
          "low": 9.94,
          "volume": 249117.0,
          "ma5": 10.37,
          "ma10": 10.46,
          "ma20": 10.6
        },
        {
          "date": "2026-07-21",
          "open": 10.16,
          "close": 10.02,
          "high": 10.26,
          "low": 9.97,
          "volume": 177606.0,
          "ma5": 10.24,
          "ma10": 10.41,
          "ma20": 10.58
        },
        {
          "date": "2026-07-22",
          "open": 10.02,
          "close": 9.69,
          "high": 10.1,
          "low": 9.68,
          "volume": 190225.0,
          "ma5": 10.03,
          "ma10": 10.33,
          "ma20": 10.55
        },
        {
          "date": "2026-07-23",
          "open": 9.64,
          "close": 9.66,
          "high": 9.74,
          "low": 9.51,
          "volume": 133751.0,
          "ma5": 9.89,
          "ma10": 10.24,
          "ma20": 10.52
        },
        {
          "date": "2026-07-24",
          "open": 9.73,
          "close": 10.14,
          "high": 10.25,
          "low": 9.6,
          "volume": 343756.0,
          "ma5": 9.93,
          "ma10": 10.21,
          "ma20": 10.48
        },
        {
          "date": "2026-07-27",
          "open": 10.13,
          "close": 10.62,
          "high": 10.74,
          "low": 10.09,
          "volume": 268818.0,
          "ma5": 10.03,
          "ma10": 10.2,
          "ma20": 10.48
        },
        {
          "date": "2026-07-28",
          "open": 10.51,
          "close": 10.49,
          "high": 10.74,
          "low": 10.42,
          "volume": 141622.0,
          "ma5": 10.12,
          "ma10": 10.18,
          "ma20": 10.45
        },
        {
          "date": "2026-07-29",
          "open": 10.43,
          "close": 10.59,
          "high": 10.84,
          "low": 10.4,
          "volume": 156122.0,
          "ma5": 10.3,
          "ma10": 10.17,
          "ma20": 10.43
        },
        {
          "date": "2026-07-30",
          "open": 10.6,
          "close": 10.63,
          "high": 10.86,
          "low": 10.55,
          "volume": 197156.0,
          "ma5": 10.49,
          "ma10": 10.19,
          "ma20": 10.41
        },
        {
          "date": "2026-07-31",
          "open": 10.62,
          "close": 10.6,
          "high": 10.79,
          "low": 10.5,
          "volume": 216496.0,
          "ma5": 10.59,
          "ma10": 10.26,
          "ma20": 10.4
        },
        {
          "date": "2026-08-03",
          "open": 10.61,
          "close": 10.13,
          "high": 10.63,
          "low": 10.09,
          "volume": 237250.0,
          "ma5": 10.49,
          "ma10": 10.26,
          "ma20": 10.36
        },
        {
          "date": "2026-08-04",
          "open": 10.14,
          "close": 9.99,
          "high": 10.25,
          "low": 9.94,
          "volume": 166736.0,
          "ma5": 10.39,
          "ma10": 10.25,
          "ma20": 10.33
        },
        {
          "date": "2026-08-05",
          "open": 9.99,
          "close": 10.57,
          "high": 10.66,
          "low": 9.93,
          "volume": 270033.0,
          "ma5": 10.38,
          "ma10": 10.34,
          "ma20": 10.34
        },
        {
          "date": "2026-08-06",
          "open": 10.65,
          "close": 10.84,
          "high": 10.99,
          "low": 10.52,
          "volume": 285953.0,
          "ma5": 10.43,
          "ma10": 10.46,
          "ma20": 10.35
        },
        {
          "date": "2026-08-07",
          "open": 10.8,
          "close": 10.68,
          "high": 10.97,
          "low": 10.63,
          "volume": 207750.0,
          "ma5": 10.44,
          "ma10": 10.51,
          "ma20": 10.36
        },
        {
          "date": "2026-08-10",
          "open": 10.68,
          "close": 10.37,
          "high": 10.68,
          "low": 10.33,
          "volume": 157501.0,
          "ma5": 10.49,
          "ma10": 10.49,
          "ma20": 10.34
        },
        {
          "date": "2026-08-11",
          "open": 10.35,
          "close": 10.13,
          "high": 10.45,
          "low": 10.09,
          "volume": 201140.0,
          "ma5": 10.52,
          "ma10": 10.45,
          "ma20": 10.32
        },
        {
          "date": "2026-08-12",
          "open": 10.13,
          "close": 10.1,
          "high": 10.28,
          "low": 9.99,
          "volume": 163927.0,
          "ma5": 10.42,
          "ma10": 10.4,
          "ma20": 10.29
        },
        {
          "date": "2026-08-13",
          "open": 10.13,
          "close": 10.15,
          "high": 10.44,
          "low": 10.07,
          "volume": 199145.0,
          "ma5": 10.29,
          "ma10": 10.36,
          "ma20": 10.27
        }
      ],
      "quote": {
        "name": "TCL智家",
        "code": "002668",
        "price": 10.07,
        "prev_close": 10.15,
        "open": 10.12,
        "volume": 76901.0,
        "change": -0.08,
        "change_pct": -0.79,
        "high": 10.21,
        "low": 9.97,
        "amount": 7741.0,
        "turnover_rate": 0.71,
        "pe_ratio": 9.68,
        "amplitude": 2.36,
        "total_mktcap": 109.17,
        "circulating_mktcap": 109.17,
        "pb_ratio": 3.01,
        "bid1_price": 10.07,
        "bid1_volume": 283,
        "ask1_price": 10.08,
        "ask1_volume": 519,
        "bid2_price": 10.06,
        "bid2_volume": 397,
        "ask2_price": 10.09,
        "ask2_volume": 325,
        "bid3_price": 10.05,
        "bid3_volume": 393,
        "ask3_price": 10.1,
        "ask3_volume": 392,
        "bid4_price": 10.04,
        "bid4_volume": 593,
        "ask4_price": 10.11,
        "ask4_volume": 1,
        "bid5_price": 10.03,
        "bid5_volume": 829,
        "ask5_price": 10.12,
        "ask5_volume": 57
      }
    },
    "002736": {
      "code": "002736",
      "name": "国信证券",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 9.91,
          "close": 9.87,
          "high": 10.15,
          "low": 9.86,
          "volume": 457805.0,
          "ma5": 9.87,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 9.9,
          "close": 9.74,
          "high": 9.93,
          "low": 9.72,
          "volume": 316555.0,
          "ma5": 9.8,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 9.76,
          "close": 9.8,
          "high": 9.86,
          "low": 9.72,
          "volume": 229669.0,
          "ma5": 9.8,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 9.76,
          "close": 9.89,
          "high": 9.96,
          "low": 9.75,
          "volume": 288648.0,
          "ma5": 9.82,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.88,
          "close": 9.78,
          "high": 9.98,
          "low": 9.73,
          "volume": 242394.0,
          "ma5": 9.82,
          "ma10": 9.82,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 9.78,
          "close": 9.6,
          "high": 9.81,
          "low": 9.55,
          "volume": 312446.0,
          "ma5": 9.76,
          "ma10": 9.78,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 9.6,
          "close": 9.77,
          "high": 9.85,
          "low": 9.59,
          "volume": 348612.0,
          "ma5": 9.77,
          "ma10": 9.78,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.76,
          "close": 9.8,
          "high": 9.83,
          "low": 9.69,
          "volume": 211099.0,
          "ma5": 9.77,
          "ma10": 9.78,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.79,
          "close": 9.82,
          "high": 9.85,
          "low": 9.71,
          "volume": 235886.0,
          "ma5": 9.75,
          "ma10": 9.79,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.81,
          "close": 9.75,
          "high": 9.85,
          "low": 9.7,
          "volume": 236755.0,
          "ma5": 9.75,
          "ma10": 9.78,
          "ma20": 9.78
        },
        {
          "date": "2026-06-04",
          "open": 9.75,
          "close": 9.64,
          "high": 9.83,
          "low": 9.6,
          "volume": 225871.0,
          "ma5": 9.76,
          "ma10": 9.76,
          "ma20": 9.77
        },
        {
          "date": "2026-06-05",
          "open": 9.65,
          "close": 9.66,
          "high": 9.82,
          "low": 9.64,
          "volume": 204402.0,
          "ma5": 9.73,
          "ma10": 9.75,
          "ma20": 9.76
        },
        {
          "date": "2026-06-08",
          "open": 9.53,
          "close": 9.48,
          "high": 9.69,
          "low": 9.44,
          "volume": 282185.0,
          "ma5": 9.67,
          "ma10": 9.72,
          "ma20": 9.74
        },
        {
          "date": "2026-06-09",
          "open": 9.49,
          "close": 9.52,
          "high": 9.58,
          "low": 9.44,
          "volume": 177634.0,
          "ma5": 9.61,
          "ma10": 9.68,
          "ma20": 9.72
        },
        {
          "date": "2026-06-10",
          "open": 9.5,
          "close": 9.69,
          "high": 9.71,
          "low": 9.48,
          "volume": 272049.0,
          "ma5": 9.6,
          "ma10": 9.67,
          "ma20": 9.72
        },
        {
          "date": "2026-06-11",
          "open": 9.65,
          "close": 9.68,
          "high": 9.76,
          "low": 9.52,
          "volume": 258973.0,
          "ma5": 9.61,
          "ma10": 9.68,
          "ma20": 9.72
        },
        {
          "date": "2026-06-12",
          "open": 9.68,
          "close": 9.92,
          "high": 9.97,
          "low": 9.64,
          "volume": 499462.0,
          "ma5": 9.66,
          "ma10": 9.7,
          "ma20": 9.73
        },
        {
          "date": "2026-06-15",
          "open": 10.0,
          "close": 10.09,
          "high": 10.27,
          "low": 9.94,
          "volume": 611070.0,
          "ma5": 9.78,
          "ma10": 9.73,
          "ma20": 9.75
        },
        {
          "date": "2026-06-16",
          "open": 10.06,
          "close": 10.1,
          "high": 10.16,
          "low": 9.99,
          "volume": 376041.0,
          "ma5": 9.9,
          "ma10": 9.75,
          "ma20": 9.77
        },
        {
          "date": "2026-06-17",
          "open": 10.1,
          "close": 10.11,
          "high": 10.25,
          "low": 10.03,
          "volume": 288948.0,
          "ma5": 9.98,
          "ma10": 9.79,
          "ma20": 9.79
        },
        {
          "date": "2026-06-18",
          "open": 10.11,
          "close": 9.85,
          "high": 10.12,
          "low": 9.85,
          "volume": 298835.0,
          "ma5": 10.01,
          "ma10": 9.81,
          "ma20": 9.78
        },
        {
          "date": "2026-06-22",
          "open": 9.9,
          "close": 10.37,
          "high": 10.42,
          "low": 9.81,
          "volume": 695564.0,
          "ma5": 10.1,
          "ma10": 9.88,
          "ma20": 9.82
        },
        {
          "date": "2026-06-23",
          "open": 10.38,
          "close": 10.31,
          "high": 10.57,
          "low": 10.25,
          "volume": 591503.0,
          "ma5": 10.15,
          "ma10": 9.96,
          "ma20": 9.84
        },
        {
          "date": "2026-06-24",
          "open": 10.26,
          "close": 10.2,
          "high": 10.51,
          "low": 10.1,
          "volume": 465997.0,
          "ma5": 10.17,
          "ma10": 10.03,
          "ma20": 9.86
        },
        {
          "date": "2026-06-25",
          "open": 10.19,
          "close": 10.47,
          "high": 10.59,
          "low": 10.04,
          "volume": 654252.0,
          "ma5": 10.24,
          "ma10": 10.11,
          "ma20": 9.89
        },
        {
          "date": "2026-06-26",
          "open": 10.4,
          "close": 9.99,
          "high": 10.52,
          "low": 9.98,
          "volume": 567665.0,
          "ma5": 10.27,
          "ma10": 10.14,
          "ma20": 9.91
        },
        {
          "date": "2026-06-29",
          "open": 10.0,
          "close": 10.1,
          "high": 10.24,
          "low": 9.93,
          "volume": 402576.0,
          "ma5": 10.21,
          "ma10": 10.16,
          "ma20": 9.93
        },
        {
          "date": "2026-06-30",
          "open": 10.05,
          "close": 9.99,
          "high": 10.17,
          "low": 9.93,
          "volume": 410110.0,
          "ma5": 10.15,
          "ma10": 10.15,
          "ma20": 9.94
        },
        {
          "date": "2026-07-01",
          "open": 9.99,
          "close": 10.43,
          "high": 10.5,
          "low": 9.92,
          "volume": 795178.0,
          "ma5": 10.2,
          "ma10": 10.18,
          "ma20": 9.97
        },
        {
          "date": "2026-07-02",
          "open": 10.42,
          "close": 10.26,
          "high": 10.45,
          "low": 10.22,
          "volume": 493737.0,
          "ma5": 10.15,
          "ma10": 10.2,
          "ma20": 9.99
        },
        {
          "date": "2026-07-03",
          "open": 10.35,
          "close": 10.35,
          "high": 10.42,
          "low": 10.22,
          "volume": 407322.0,
          "ma5": 10.23,
          "ma10": 10.25,
          "ma20": 10.03
        },
        {
          "date": "2026-07-06",
          "open": 10.49,
          "close": 10.54,
          "high": 10.57,
          "low": 10.4,
          "volume": 439657.0,
          "ma5": 10.31,
          "ma10": 10.26,
          "ma20": 10.07
        },
        {
          "date": "2026-07-07",
          "open": 10.49,
          "close": 10.36,
          "high": 10.52,
          "low": 10.29,
          "volume": 349862.0,
          "ma5": 10.39,
          "ma10": 10.27,
          "ma20": 10.12
        },
        {
          "date": "2026-07-08",
          "open": 10.36,
          "close": 10.21,
          "high": 10.37,
          "low": 10.2,
          "volume": 278201.0,
          "ma5": 10.34,
          "ma10": 10.27,
          "ma20": 10.15
        },
        {
          "date": "2026-07-09",
          "open": 10.17,
          "close": 10.26,
          "high": 10.27,
          "low": 10.05,
          "volume": 280816.0,
          "ma5": 10.34,
          "ma10": 10.25,
          "ma20": 10.18
        },
        {
          "date": "2026-07-10",
          "open": 10.22,
          "close": 10.05,
          "high": 10.23,
          "low": 10.0,
          "volume": 352607.0,
          "ma5": 10.28,
          "ma10": 10.26,
          "ma20": 10.2
        },
        {
          "date": "2026-07-13",
          "open": 10.05,
          "close": 9.99,
          "high": 10.11,
          "low": 9.95,
          "volume": 287197.0,
          "ma5": 10.17,
          "ma10": 10.24,
          "ma20": 10.2
        },
        {
          "date": "2026-07-14",
          "open": 10.0,
          "close": 10.06,
          "high": 10.07,
          "low": 9.91,
          "volume": 253155.0,
          "ma5": 10.11,
          "ma10": 10.25,
          "ma20": 10.2
        },
        {
          "date": "2026-07-15",
          "open": 10.04,
          "close": 10.34,
          "high": 10.42,
          "low": 10.02,
          "volume": 579431.0,
          "ma5": 10.14,
          "ma10": 10.24,
          "ma20": 10.21
        },
        {
          "date": "2026-07-16",
          "open": 10.28,
          "close": 10.26,
          "high": 10.38,
          "low": 10.15,
          "volume": 301527.0,
          "ma5": 10.14,
          "ma10": 10.24,
          "ma20": 10.22
        },
        {
          "date": "2026-07-17",
          "open": 10.26,
          "close": 10.1,
          "high": 10.36,
          "low": 10.03,
          "volume": 389787.0,
          "ma5": 10.15,
          "ma10": 10.22,
          "ma20": 10.23
        },
        {
          "date": "2026-07-20",
          "open": 10.11,
          "close": 10.31,
          "high": 10.35,
          "low": 10.1,
          "volume": 425464.0,
          "ma5": 10.21,
          "ma10": 10.19,
          "ma20": 10.23
        },
        {
          "date": "2026-07-21",
          "open": 10.34,
          "close": 10.3,
          "high": 10.45,
          "low": 10.22,
          "volume": 425291.0,
          "ma5": 10.26,
          "ma10": 10.19,
          "ma20": 10.23
        },
        {
          "date": "2026-07-22",
          "open": 10.25,
          "close": 10.19,
          "high": 10.25,
          "low": 10.11,
          "volume": 294518.0,
          "ma5": 10.23,
          "ma10": 10.19,
          "ma20": 10.23
        },
        {
          "date": "2026-07-23",
          "open": 10.15,
          "close": 10.31,
          "high": 10.32,
          "low": 10.15,
          "volume": 266846.0,
          "ma5": 10.24,
          "ma10": 10.19,
          "ma20": 10.22
        },
        {
          "date": "2026-07-24",
          "open": 10.29,
          "close": 10.03,
          "high": 10.3,
          "low": 10.02,
          "volume": 287919.0,
          "ma5": 10.23,
          "ma10": 10.19,
          "ma20": 10.22
        },
        {
          "date": "2026-07-27",
          "open": 10.03,
          "close": 10.13,
          "high": 10.17,
          "low": 9.95,
          "volume": 219787.0,
          "ma5": 10.19,
          "ma10": 10.2,
          "ma20": 10.22
        },
        {
          "date": "2026-07-28",
          "open": 10.08,
          "close": 10.05,
          "high": 10.17,
          "low": 10.02,
          "volume": 228287.0,
          "ma5": 10.14,
          "ma10": 10.2,
          "ma20": 10.23
        },
        {
          "date": "2026-07-29",
          "open": 10.05,
          "close": 10.21,
          "high": 10.24,
          "low": 10.03,
          "volume": 320091.0,
          "ma5": 10.15,
          "ma10": 10.19,
          "ma20": 10.22
        },
        {
          "date": "2026-07-30",
          "open": 10.16,
          "close": 10.32,
          "high": 10.34,
          "low": 10.15,
          "volume": 339897.0,
          "ma5": 10.15,
          "ma10": 10.19,
          "ma20": 10.22
        },
        {
          "date": "2026-07-31",
          "open": 10.33,
          "close": 10.32,
          "high": 10.37,
          "low": 10.25,
          "volume": 241908.0,
          "ma5": 10.21,
          "ma10": 10.22,
          "ma20": 10.22
        },
        {
          "date": "2026-08-03",
          "open": 10.26,
          "close": 10.36,
          "high": 10.37,
          "low": 10.23,
          "volume": 206095.0,
          "ma5": 10.25,
          "ma10": 10.22,
          "ma20": 10.21
        },
        {
          "date": "2026-08-04",
          "open": 10.38,
          "close": 10.31,
          "high": 10.43,
          "low": 10.27,
          "volume": 199629.0,
          "ma5": 10.3,
          "ma10": 10.22,
          "ma20": 10.21
        },
        {
          "date": "2026-08-05",
          "open": 10.32,
          "close": 10.3,
          "high": 10.35,
          "low": 10.26,
          "volume": 252128.0,
          "ma5": 10.32,
          "ma10": 10.23,
          "ma20": 10.21
        },
        {
          "date": "2026-08-06",
          "open": 10.29,
          "close": 10.14,
          "high": 10.31,
          "low": 10.09,
          "volume": 278035.0,
          "ma5": 10.29,
          "ma10": 10.22,
          "ma20": 10.2
        },
        {
          "date": "2026-08-07",
          "open": 10.14,
          "close": 10.1,
          "high": 10.17,
          "low": 10.06,
          "volume": 228063.0,
          "ma5": 10.24,
          "ma10": 10.22,
          "ma20": 10.21
        },
        {
          "date": "2026-08-10",
          "open": 10.1,
          "close": 10.16,
          "high": 10.2,
          "low": 10.09,
          "volume": 192763.0,
          "ma5": 10.2,
          "ma10": 10.23,
          "ma20": 10.21
        },
        {
          "date": "2026-08-11",
          "open": 10.16,
          "close": 10.09,
          "high": 10.18,
          "low": 10.09,
          "volume": 187136.0,
          "ma5": 10.16,
          "ma10": 10.23,
          "ma20": 10.22
        },
        {
          "date": "2026-08-12",
          "open": 10.09,
          "close": 10.12,
          "high": 10.14,
          "low": 10.05,
          "volume": 137776.0,
          "ma5": 10.12,
          "ma10": 10.22,
          "ma20": 10.21
        },
        {
          "date": "2026-08-13",
          "open": 10.12,
          "close": 10.11,
          "high": 10.21,
          "low": 10.1,
          "volume": 214473.0,
          "ma5": 10.12,
          "ma10": 10.2,
          "ma20": 10.2
        }
      ],
      "quote": {
        "name": "国信证券",
        "code": "002736",
        "price": 10.04,
        "prev_close": 10.11,
        "open": 10.1,
        "volume": 121517.0,
        "change": -0.07,
        "change_pct": -0.69,
        "high": 10.14,
        "low": 10.01,
        "amount": 12211.0,
        "turnover_rate": 0.13,
        "pe_ratio": 9.48,
        "amplitude": 1.29,
        "total_mktcap": 1028.27,
        "circulating_mktcap": 965.09,
        "pb_ratio": 1.06,
        "bid1_price": 10.03,
        "bid1_volume": 9,
        "ask1_price": 10.04,
        "ask1_volume": 90,
        "bid2_price": 10.02,
        "bid2_volume": 1808,
        "ask2_price": 10.05,
        "ask2_volume": 472,
        "bid3_price": 10.01,
        "bid3_volume": 7493,
        "ask3_price": 10.06,
        "ask3_volume": 573,
        "bid4_price": 10.0,
        "bid4_volume": 8823,
        "ask4_price": 10.07,
        "ask4_volume": 847,
        "bid5_price": 9.99,
        "bid5_volume": 3540,
        "ask5_price": 10.08,
        "ask5_volume": 306
      }
    },
    "000563": {
      "code": "000563",
      "name": "陕国投Ａ",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.07,
          "close": 3.06,
          "high": 3.12,
          "low": 3.05,
          "volume": 424350.0,
          "ma5": 3.06,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.05,
          "close": 3.03,
          "high": 3.06,
          "low": 3.01,
          "volume": 353266.0,
          "ma5": 3.04,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.03,
          "close": 3.03,
          "high": 3.05,
          "low": 3.01,
          "volume": 287821.0,
          "ma5": 3.04,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.02,
          "close": 3.04,
          "high": 3.05,
          "low": 3.01,
          "volume": 323159.0,
          "ma5": 3.04,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.03,
          "close": 2.99,
          "high": 3.05,
          "low": 2.98,
          "volume": 361032.0,
          "ma5": 3.03,
          "ma10": 3.03,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 2.99,
          "close": 2.94,
          "high": 2.99,
          "low": 2.92,
          "volume": 355499.0,
          "ma5": 3.01,
          "ma10": 3.02,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 2.94,
          "close": 2.98,
          "high": 3.0,
          "low": 2.93,
          "volume": 395251.0,
          "ma5": 3.0,
          "ma10": 3.01,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 2.98,
          "close": 3.02,
          "high": 3.03,
          "low": 2.94,
          "volume": 405200.0,
          "ma5": 2.99,
          "ma10": 3.01,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.02,
          "close": 3.0,
          "high": 3.04,
          "low": 2.99,
          "volume": 305070.0,
          "ma5": 2.99,
          "ma10": 3.01,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.0,
          "close": 2.97,
          "high": 3.01,
          "low": 2.96,
          "volume": 269980.0,
          "ma5": 2.98,
          "ma10": 3.01,
          "ma20": 3.01
        },
        {
          "date": "2026-06-04",
          "open": 2.97,
          "close": 2.93,
          "high": 2.98,
          "low": 2.92,
          "volume": 260977.0,
          "ma5": 2.98,
          "ma10": 2.99,
          "ma20": 3.0
        },
        {
          "date": "2026-06-05",
          "open": 2.94,
          "close": 2.96,
          "high": 2.97,
          "low": 2.92,
          "volume": 242169.0,
          "ma5": 2.98,
          "ma10": 2.99,
          "ma20": 3.0
        },
        {
          "date": "2026-06-08",
          "open": 2.94,
          "close": 2.91,
          "high": 2.95,
          "low": 2.89,
          "volume": 305467.0,
          "ma5": 2.95,
          "ma10": 2.97,
          "ma20": 2.99
        },
        {
          "date": "2026-06-09",
          "open": 2.9,
          "close": 2.88,
          "high": 2.91,
          "low": 2.87,
          "volume": 272819.0,
          "ma5": 2.93,
          "ma10": 2.96,
          "ma20": 2.98
        },
        {
          "date": "2026-06-10",
          "open": 2.87,
          "close": 2.89,
          "high": 2.9,
          "low": 2.82,
          "volume": 389056.0,
          "ma5": 2.91,
          "ma10": 2.95,
          "ma20": 2.98
        },
        {
          "date": "2026-06-11",
          "open": 2.88,
          "close": 2.84,
          "high": 2.91,
          "low": 2.82,
          "volume": 318931.0,
          "ma5": 2.9,
          "ma10": 2.94,
          "ma20": 2.97
        },
        {
          "date": "2026-06-12",
          "open": 2.85,
          "close": 2.94,
          "high": 2.94,
          "low": 2.84,
          "volume": 702840.0,
          "ma5": 2.89,
          "ma10": 2.93,
          "ma20": 2.97
        },
        {
          "date": "2026-06-15",
          "open": 2.94,
          "close": 2.96,
          "high": 3.03,
          "low": 2.93,
          "volume": 675467.0,
          "ma5": 2.9,
          "ma10": 2.93,
          "ma20": 2.96
        },
        {
          "date": "2026-06-16",
          "open": 2.96,
          "close": 2.92,
          "high": 2.97,
          "low": 2.9,
          "volume": 386875.0,
          "ma5": 2.91,
          "ma10": 2.92,
          "ma20": 2.96
        },
        {
          "date": "2026-06-17",
          "open": 2.91,
          "close": 2.92,
          "high": 2.94,
          "low": 2.89,
          "volume": 345705.0,
          "ma5": 2.92,
          "ma10": 2.92,
          "ma20": 2.96
        },
        {
          "date": "2026-06-18",
          "open": 2.92,
          "close": 2.86,
          "high": 2.92,
          "low": 2.85,
          "volume": 332997.0,
          "ma5": 2.92,
          "ma10": 2.91,
          "ma20": 2.95
        },
        {
          "date": "2026-06-22",
          "open": 2.85,
          "close": 2.97,
          "high": 2.98,
          "low": 2.79,
          "volume": 754911.0,
          "ma5": 2.93,
          "ma10": 2.91,
          "ma20": 2.95
        },
        {
          "date": "2026-06-23",
          "open": 2.95,
          "close": 2.97,
          "high": 3.03,
          "low": 2.95,
          "volume": 796206.0,
          "ma5": 2.93,
          "ma10": 2.92,
          "ma20": 2.94
        },
        {
          "date": "2026-06-24",
          "open": 2.97,
          "close": 2.89,
          "high": 3.0,
          "low": 2.88,
          "volume": 513677.0,
          "ma5": 2.92,
          "ma10": 2.92,
          "ma20": 2.94
        },
        {
          "date": "2026-06-25",
          "open": 2.89,
          "close": 2.92,
          "high": 2.94,
          "low": 2.85,
          "volume": 470048.0,
          "ma5": 2.92,
          "ma10": 2.92,
          "ma20": 2.93
        },
        {
          "date": "2026-06-26",
          "open": 2.9,
          "close": 2.81,
          "high": 2.91,
          "low": 2.81,
          "volume": 510790.0,
          "ma5": 2.91,
          "ma10": 2.92,
          "ma20": 2.93
        },
        {
          "date": "2026-06-29",
          "open": 2.81,
          "close": 2.81,
          "high": 2.83,
          "low": 2.73,
          "volume": 349831.0,
          "ma5": 2.88,
          "ma10": 2.9,
          "ma20": 2.92
        },
        {
          "date": "2026-06-30",
          "open": 2.81,
          "close": 2.76,
          "high": 2.82,
          "low": 2.75,
          "volume": 318704.0,
          "ma5": 2.84,
          "ma10": 2.88,
          "ma20": 2.91
        },
        {
          "date": "2026-07-01",
          "open": 2.76,
          "close": 2.86,
          "high": 2.88,
          "low": 2.75,
          "volume": 556654.0,
          "ma5": 2.83,
          "ma10": 2.88,
          "ma20": 2.9
        },
        {
          "date": "2026-07-02",
          "open": 2.86,
          "close": 2.84,
          "high": 2.9,
          "low": 2.83,
          "volume": 419174.0,
          "ma5": 2.82,
          "ma10": 2.87,
          "ma20": 2.89
        },
        {
          "date": "2026-07-03",
          "open": 2.84,
          "close": 2.86,
          "high": 2.88,
          "low": 2.84,
          "volume": 294223.0,
          "ma5": 2.83,
          "ma10": 2.87,
          "ma20": 2.89
        },
        {
          "date": "2026-07-06",
          "open": 2.86,
          "close": 2.89,
          "high": 2.9,
          "low": 2.85,
          "volume": 339275.0,
          "ma5": 2.84,
          "ma10": 2.86,
          "ma20": 2.89
        },
        {
          "date": "2026-07-07",
          "open": 2.88,
          "close": 2.84,
          "high": 2.92,
          "low": 2.82,
          "volume": 326183.0,
          "ma5": 2.86,
          "ma10": 2.85,
          "ma20": 2.88
        },
        {
          "date": "2026-07-08",
          "open": 2.84,
          "close": 2.88,
          "high": 2.9,
          "low": 2.82,
          "volume": 381998.0,
          "ma5": 2.86,
          "ma10": 2.85,
          "ma20": 2.88
        },
        {
          "date": "2026-07-09",
          "open": 2.88,
          "close": 2.85,
          "high": 2.89,
          "low": 2.84,
          "volume": 356947.0,
          "ma5": 2.86,
          "ma10": 2.84,
          "ma20": 2.88
        },
        {
          "date": "2026-07-10",
          "open": 2.85,
          "close": 2.87,
          "high": 2.9,
          "low": 2.8,
          "volume": 425165.0,
          "ma5": 2.87,
          "ma10": 2.85,
          "ma20": 2.88
        },
        {
          "date": "2026-07-13",
          "open": 2.86,
          "close": 2.9,
          "high": 2.9,
          "low": 2.85,
          "volume": 481538.0,
          "ma5": 2.87,
          "ma10": 2.85,
          "ma20": 2.88
        },
        {
          "date": "2026-07-14",
          "open": 2.88,
          "close": 2.93,
          "high": 2.95,
          "low": 2.87,
          "volume": 546570.0,
          "ma5": 2.89,
          "ma10": 2.87,
          "ma20": 2.88
        },
        {
          "date": "2026-07-15",
          "open": 2.95,
          "close": 3.02,
          "high": 3.04,
          "low": 2.94,
          "volume": 781900.0,
          "ma5": 2.91,
          "ma10": 2.89,
          "ma20": 2.88
        },
        {
          "date": "2026-07-16",
          "open": 3.01,
          "close": 3.03,
          "high": 3.04,
          "low": 2.98,
          "volume": 574993.0,
          "ma5": 2.95,
          "ma10": 2.91,
          "ma20": 2.89
        },
        {
          "date": "2026-07-17",
          "open": 3.02,
          "close": 3.0,
          "high": 3.07,
          "low": 3.0,
          "volume": 656163.0,
          "ma5": 2.98,
          "ma10": 2.92,
          "ma20": 2.9
        },
        {
          "date": "2026-07-20",
          "open": 3.01,
          "close": 3.03,
          "high": 3.07,
          "low": 3.0,
          "volume": 680073.0,
          "ma5": 3.0,
          "ma10": 2.94,
          "ma20": 2.9
        },
        {
          "date": "2026-07-21",
          "open": 3.03,
          "close": 3.06,
          "high": 3.1,
          "low": 3.02,
          "volume": 793757.0,
          "ma5": 3.03,
          "ma10": 2.96,
          "ma20": 2.9
        },
        {
          "date": "2026-07-22",
          "open": 3.05,
          "close": 3.01,
          "high": 3.06,
          "low": 2.96,
          "volume": 656904.0,
          "ma5": 3.03,
          "ma10": 2.97,
          "ma20": 2.91
        },
        {
          "date": "2026-07-23",
          "open": 3.0,
          "close": 3.03,
          "high": 3.04,
          "low": 2.99,
          "volume": 345259.0,
          "ma5": 3.03,
          "ma10": 2.99,
          "ma20": 2.91
        },
        {
          "date": "2026-07-24",
          "open": 3.02,
          "close": 2.98,
          "high": 3.05,
          "low": 2.97,
          "volume": 348470.0,
          "ma5": 3.02,
          "ma10": 3.0,
          "ma20": 2.92
        },
        {
          "date": "2026-07-27",
          "open": 2.98,
          "close": 3.0,
          "high": 3.02,
          "low": 2.96,
          "volume": 353811.0,
          "ma5": 3.02,
          "ma10": 3.01,
          "ma20": 2.93
        },
        {
          "date": "2026-07-28",
          "open": 3.0,
          "close": 2.99,
          "high": 3.01,
          "low": 2.97,
          "volume": 316859.0,
          "ma5": 3.0,
          "ma10": 3.01,
          "ma20": 2.94
        },
        {
          "date": "2026-07-29",
          "open": 2.99,
          "close": 3.07,
          "high": 3.09,
          "low": 2.99,
          "volume": 582320.0,
          "ma5": 3.01,
          "ma10": 3.02,
          "ma20": 2.95
        },
        {
          "date": "2026-07-30",
          "open": 3.07,
          "close": 3.11,
          "high": 3.12,
          "low": 3.06,
          "volume": 524625.0,
          "ma5": 3.03,
          "ma10": 3.03,
          "ma20": 2.97
        },
        {
          "date": "2026-07-31",
          "open": 3.1,
          "close": 3.1,
          "high": 3.12,
          "low": 3.07,
          "volume": 444597.0,
          "ma5": 3.05,
          "ma10": 3.04,
          "ma20": 2.98
        },
        {
          "date": "2026-08-03",
          "open": 3.1,
          "close": 3.14,
          "high": 3.15,
          "low": 3.09,
          "volume": 338109.0,
          "ma5": 3.08,
          "ma10": 3.05,
          "ma20": 2.99
        },
        {
          "date": "2026-08-04",
          "open": 3.14,
          "close": 3.08,
          "high": 3.16,
          "low": 3.08,
          "volume": 396274.0,
          "ma5": 3.1,
          "ma10": 3.05,
          "ma20": 3.0
        },
        {
          "date": "2026-08-05",
          "open": 3.08,
          "close": 3.06,
          "high": 3.09,
          "low": 3.05,
          "volume": 377231.0,
          "ma5": 3.1,
          "ma10": 3.06,
          "ma20": 3.01
        },
        {
          "date": "2026-08-06",
          "open": 3.05,
          "close": 3.01,
          "high": 3.06,
          "low": 2.98,
          "volume": 527598.0,
          "ma5": 3.08,
          "ma10": 3.05,
          "ma20": 3.02
        },
        {
          "date": "2026-08-07",
          "open": 3.0,
          "close": 2.99,
          "high": 3.01,
          "low": 2.96,
          "volume": 405706.0,
          "ma5": 3.06,
          "ma10": 3.06,
          "ma20": 3.03
        },
        {
          "date": "2026-08-10",
          "open": 2.99,
          "close": 3.01,
          "high": 3.03,
          "low": 2.98,
          "volume": 431045.0,
          "ma5": 3.03,
          "ma10": 3.06,
          "ma20": 3.03
        },
        {
          "date": "2026-08-11",
          "open": 3.01,
          "close": 3.0,
          "high": 3.02,
          "low": 2.99,
          "volume": 241617.0,
          "ma5": 3.01,
          "ma10": 3.06,
          "ma20": 3.04
        },
        {
          "date": "2026-08-12",
          "open": 3.0,
          "close": 3.01,
          "high": 3.03,
          "low": 2.98,
          "volume": 315752.0,
          "ma5": 3.0,
          "ma10": 3.05,
          "ma20": 3.04
        },
        {
          "date": "2026-08-13",
          "open": 3.01,
          "close": 2.99,
          "high": 3.03,
          "low": 2.99,
          "volume": 374532.0,
          "ma5": 3.0,
          "ma10": 3.04,
          "ma20": 3.03
        }
      ],
      "quote": {
        "name": "陕国投Ａ",
        "code": "000563",
        "price": 2.98,
        "prev_close": 2.99,
        "open": 2.99,
        "volume": 184895.0,
        "change": -0.01,
        "change_pct": -0.33,
        "high": 3.0,
        "low": 2.96,
        "amount": 5507.0,
        "turnover_rate": 0.36,
        "pe_ratio": 10.62,
        "amplitude": 1.34,
        "total_mktcap": 152.4,
        "circulating_mktcap": 152.4,
        "pb_ratio": 0.81,
        "bid1_price": 2.98,
        "bid1_volume": 211,
        "ask1_price": 2.99,
        "ask1_volume": 8385,
        "bid2_price": 2.97,
        "bid2_volume": 24294,
        "ask2_price": 3.0,
        "ask2_volume": 17500,
        "bid3_price": 2.96,
        "bid3_volume": 36900,
        "ask3_price": 3.01,
        "ask3_volume": 15948,
        "bid4_price": 2.95,
        "bid4_volume": 23019,
        "ask4_price": 3.02,
        "ask4_volume": 16496,
        "bid5_price": 2.94,
        "bid5_volume": 7388,
        "ask5_price": 3.03,
        "ask5_volume": 18068
      }
    },
    "000002": {
      "code": "000002",
      "name": "万  科Ａ",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.61,
          "close": 3.47,
          "high": 3.62,
          "low": 3.47,
          "volume": 1317371.0,
          "ma5": 3.47,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.48,
          "close": 3.46,
          "high": 3.5,
          "low": 3.43,
          "volume": 866518.0,
          "ma5": 3.46,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.46,
          "close": 3.49,
          "high": 3.52,
          "low": 3.43,
          "volume": 950101.0,
          "ma5": 3.47,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.46,
          "close": 3.39,
          "high": 3.48,
          "low": 3.36,
          "volume": 1264630.0,
          "ma5": 3.45,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.38,
          "close": 3.33,
          "high": 3.41,
          "low": 3.26,
          "volume": 1446504.0,
          "ma5": 3.43,
          "ma10": 3.43,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 3.31,
          "close": 3.31,
          "high": 3.38,
          "low": 3.27,
          "volume": 1208694.0,
          "ma5": 3.4,
          "ma10": 3.41,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 3.33,
          "close": 3.55,
          "high": 3.64,
          "low": 3.33,
          "volume": 4514928.0,
          "ma5": 3.41,
          "ma10": 3.43,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 3.45,
          "close": 3.47,
          "high": 3.5,
          "low": 3.41,
          "volume": 3284125.0,
          "ma5": 3.41,
          "ma10": 3.43,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.47,
          "close": 3.39,
          "high": 3.51,
          "low": 3.35,
          "volume": 2567079.0,
          "ma5": 3.41,
          "ma10": 3.43,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.37,
          "close": 3.28,
          "high": 3.38,
          "low": 3.26,
          "volume": 2114604.0,
          "ma5": 3.4,
          "ma10": 3.41,
          "ma20": 3.41
        },
        {
          "date": "2026-06-04",
          "open": 3.26,
          "close": 3.21,
          "high": 3.32,
          "low": 3.17,
          "volume": 1816544.0,
          "ma5": 3.38,
          "ma10": 3.39,
          "ma20": 3.4
        },
        {
          "date": "2026-06-05",
          "open": 3.25,
          "close": 3.25,
          "high": 3.37,
          "low": 3.23,
          "volume": 1644371.0,
          "ma5": 3.32,
          "ma10": 3.37,
          "ma20": 3.38
        },
        {
          "date": "2026-06-08",
          "open": 3.2,
          "close": 3.14,
          "high": 3.25,
          "low": 3.12,
          "volume": 1524905.0,
          "ma5": 3.25,
          "ma10": 3.33,
          "ma20": 3.36
        },
        {
          "date": "2026-06-09",
          "open": 3.16,
          "close": 3.12,
          "high": 3.16,
          "low": 3.07,
          "volume": 1280123.0,
          "ma5": 3.2,
          "ma10": 3.31,
          "ma20": 3.35
        },
        {
          "date": "2026-06-10",
          "open": 3.1,
          "close": 3.15,
          "high": 3.15,
          "low": 3.08,
          "volume": 1198192.0,
          "ma5": 3.17,
          "ma10": 3.29,
          "ma20": 3.33
        },
        {
          "date": "2026-06-11",
          "open": 3.12,
          "close": 3.12,
          "high": 3.19,
          "low": 3.1,
          "volume": 1173934.0,
          "ma5": 3.16,
          "ma10": 3.27,
          "ma20": 3.32
        },
        {
          "date": "2026-06-12",
          "open": 3.14,
          "close": 3.16,
          "high": 3.19,
          "low": 3.1,
          "volume": 1414476.0,
          "ma5": 3.14,
          "ma10": 3.23,
          "ma20": 3.31
        },
        {
          "date": "2026-06-15",
          "open": 3.17,
          "close": 3.13,
          "high": 3.21,
          "low": 3.1,
          "volume": 1274200.0,
          "ma5": 3.14,
          "ma10": 3.19,
          "ma20": 3.3
        },
        {
          "date": "2026-06-16",
          "open": 3.12,
          "close": 3.07,
          "high": 3.13,
          "low": 3.06,
          "volume": 1139539.0,
          "ma5": 3.13,
          "ma10": 3.16,
          "ma20": 3.29
        },
        {
          "date": "2026-06-17",
          "open": 3.07,
          "close": 3.09,
          "high": 3.14,
          "low": 3.02,
          "volume": 1654197.0,
          "ma5": 3.11,
          "ma10": 3.14,
          "ma20": 3.28
        },
        {
          "date": "2026-06-18",
          "open": 3.12,
          "close": 3.06,
          "high": 3.16,
          "low": 3.05,
          "volume": 1615083.0,
          "ma5": 3.1,
          "ma10": 3.13,
          "ma20": 3.26
        },
        {
          "date": "2026-06-22",
          "open": 3.02,
          "close": 3.11,
          "high": 3.12,
          "low": 2.98,
          "volume": 1658904.0,
          "ma5": 3.09,
          "ma10": 3.11,
          "ma20": 3.24
        },
        {
          "date": "2026-06-23",
          "open": 3.1,
          "close": 3.09,
          "high": 3.19,
          "low": 3.07,
          "volume": 1562924.0,
          "ma5": 3.08,
          "ma10": 3.11,
          "ma20": 3.22
        },
        {
          "date": "2026-06-24",
          "open": 3.09,
          "close": 2.97,
          "high": 3.11,
          "low": 2.96,
          "volume": 1532115.0,
          "ma5": 3.06,
          "ma10": 3.09,
          "ma20": 3.2
        },
        {
          "date": "2026-06-25",
          "open": 2.94,
          "close": 2.95,
          "high": 3.0,
          "low": 2.88,
          "volume": 1383373.0,
          "ma5": 3.04,
          "ma10": 3.07,
          "ma20": 3.18
        },
        {
          "date": "2026-06-26",
          "open": 2.96,
          "close": 3.01,
          "high": 3.13,
          "low": 2.93,
          "volume": 2084131.0,
          "ma5": 3.03,
          "ma10": 3.06,
          "ma20": 3.17
        },
        {
          "date": "2026-06-29",
          "open": 2.96,
          "close": 3.04,
          "high": 3.09,
          "low": 2.94,
          "volume": 1558535.0,
          "ma5": 3.01,
          "ma10": 3.05,
          "ma20": 3.14
        },
        {
          "date": "2026-06-30",
          "open": 3.02,
          "close": 2.96,
          "high": 3.04,
          "low": 2.95,
          "volume": 1093686.0,
          "ma5": 2.99,
          "ma10": 3.04,
          "ma20": 3.12
        },
        {
          "date": "2026-07-01",
          "open": 2.98,
          "close": 3.08,
          "high": 3.12,
          "low": 2.96,
          "volume": 1648685.0,
          "ma5": 3.01,
          "ma10": 3.04,
          "ma20": 3.1
        },
        {
          "date": "2026-07-02",
          "open": 3.07,
          "close": 3.06,
          "high": 3.15,
          "low": 3.04,
          "volume": 1264081.0,
          "ma5": 3.03,
          "ma10": 3.03,
          "ma20": 3.09
        },
        {
          "date": "2026-07-03",
          "open": 3.13,
          "close": 3.09,
          "high": 3.17,
          "low": 3.06,
          "volume": 1359092.0,
          "ma5": 3.05,
          "ma10": 3.04,
          "ma20": 3.08
        },
        {
          "date": "2026-07-06",
          "open": 3.08,
          "close": 3.07,
          "high": 3.11,
          "low": 3.05,
          "volume": 931973.0,
          "ma5": 3.05,
          "ma10": 3.03,
          "ma20": 3.07
        },
        {
          "date": "2026-07-07",
          "open": 3.06,
          "close": 2.99,
          "high": 3.06,
          "low": 2.97,
          "volume": 1107307.0,
          "ma5": 3.06,
          "ma10": 3.02,
          "ma20": 3.07
        },
        {
          "date": "2026-07-08",
          "open": 2.98,
          "close": 3.0,
          "high": 3.02,
          "low": 2.95,
          "volume": 882884.0,
          "ma5": 3.04,
          "ma10": 3.02,
          "ma20": 3.06
        },
        {
          "date": "2026-07-09",
          "open": 2.99,
          "close": 2.98,
          "high": 3.03,
          "low": 2.95,
          "volume": 875100.0,
          "ma5": 3.03,
          "ma10": 3.03,
          "ma20": 3.05
        },
        {
          "date": "2026-07-10",
          "open": 2.99,
          "close": 3.11,
          "high": 3.14,
          "low": 2.95,
          "volume": 2160145.0,
          "ma5": 3.03,
          "ma10": 3.04,
          "ma20": 3.05
        },
        {
          "date": "2026-07-13",
          "open": 3.05,
          "close": 3.03,
          "high": 3.09,
          "low": 3.02,
          "volume": 1606540.0,
          "ma5": 3.02,
          "ma10": 3.04,
          "ma20": 3.04
        },
        {
          "date": "2026-07-14",
          "open": 3.03,
          "close": 3.05,
          "high": 3.05,
          "low": 2.99,
          "volume": 838587.0,
          "ma5": 3.03,
          "ma10": 3.05,
          "ma20": 3.04
        },
        {
          "date": "2026-07-15",
          "open": 3.03,
          "close": 3.13,
          "high": 3.14,
          "low": 3.02,
          "volume": 1497646.0,
          "ma5": 3.06,
          "ma10": 3.05,
          "ma20": 3.04
        },
        {
          "date": "2026-07-16",
          "open": 3.11,
          "close": 3.23,
          "high": 3.24,
          "low": 3.09,
          "volume": 2033259.0,
          "ma5": 3.11,
          "ma10": 3.07,
          "ma20": 3.05
        },
        {
          "date": "2026-07-17",
          "open": 3.2,
          "close": 3.1,
          "high": 3.26,
          "low": 3.08,
          "volume": 1924985.0,
          "ma5": 3.11,
          "ma10": 3.07,
          "ma20": 3.05
        },
        {
          "date": "2026-07-20",
          "open": 3.09,
          "close": 3.15,
          "high": 3.17,
          "low": 3.07,
          "volume": 1615536.0,
          "ma5": 3.13,
          "ma10": 3.08,
          "ma20": 3.05
        },
        {
          "date": "2026-07-21",
          "open": 3.12,
          "close": 3.13,
          "high": 3.17,
          "low": 3.1,
          "volume": 1384030.0,
          "ma5": 3.15,
          "ma10": 3.09,
          "ma20": 3.06
        },
        {
          "date": "2026-07-22",
          "open": 3.11,
          "close": 3.19,
          "high": 3.22,
          "low": 3.09,
          "volume": 1635723.0,
          "ma5": 3.16,
          "ma10": 3.11,
          "ma20": 3.07
        },
        {
          "date": "2026-07-23",
          "open": 3.16,
          "close": 3.17,
          "high": 3.17,
          "low": 3.1,
          "volume": 1123959.0,
          "ma5": 3.15,
          "ma10": 3.13,
          "ma20": 3.08
        },
        {
          "date": "2026-07-24",
          "open": 3.14,
          "close": 3.07,
          "high": 3.17,
          "low": 3.07,
          "volume": 1124051.0,
          "ma5": 3.14,
          "ma10": 3.12,
          "ma20": 3.08
        },
        {
          "date": "2026-07-27",
          "open": 3.06,
          "close": 3.13,
          "high": 3.14,
          "low": 3.05,
          "volume": 860944.0,
          "ma5": 3.14,
          "ma10": 3.13,
          "ma20": 3.09
        },
        {
          "date": "2026-07-28",
          "open": 3.1,
          "close": 3.15,
          "high": 3.16,
          "low": 3.1,
          "volume": 911545.0,
          "ma5": 3.14,
          "ma10": 3.15,
          "ma20": 3.1
        },
        {
          "date": "2026-07-29",
          "open": 3.15,
          "close": 3.28,
          "high": 3.31,
          "low": 3.14,
          "volume": 2413626.0,
          "ma5": 3.16,
          "ma10": 3.16,
          "ma20": 3.11
        },
        {
          "date": "2026-07-30",
          "open": 3.26,
          "close": 3.33,
          "high": 3.4,
          "low": 3.26,
          "volume": 2118666.0,
          "ma5": 3.19,
          "ma10": 3.17,
          "ma20": 3.12
        },
        {
          "date": "2026-07-31",
          "open": 3.29,
          "close": 3.34,
          "high": 3.36,
          "low": 3.28,
          "volume": 1256027.0,
          "ma5": 3.25,
          "ma10": 3.19,
          "ma20": 3.13
        },
        {
          "date": "2026-08-03",
          "open": 3.32,
          "close": 3.36,
          "high": 3.36,
          "low": 3.29,
          "volume": 1321451.0,
          "ma5": 3.29,
          "ma10": 3.22,
          "ma20": 3.15
        },
        {
          "date": "2026-08-04",
          "open": 3.34,
          "close": 3.26,
          "high": 3.36,
          "low": 3.24,
          "volume": 1768651.0,
          "ma5": 3.31,
          "ma10": 3.23,
          "ma20": 3.16
        },
        {
          "date": "2026-08-05",
          "open": 3.25,
          "close": 3.28,
          "high": 3.28,
          "low": 3.24,
          "volume": 1002437.0,
          "ma5": 3.31,
          "ma10": 3.24,
          "ma20": 3.17
        },
        {
          "date": "2026-08-06",
          "open": 3.27,
          "close": 3.26,
          "high": 3.29,
          "low": 3.2,
          "volume": 1312120.0,
          "ma5": 3.3,
          "ma10": 3.25,
          "ma20": 3.19
        },
        {
          "date": "2026-08-07",
          "open": 3.25,
          "close": 3.22,
          "high": 3.27,
          "low": 3.15,
          "volume": 1601052.0,
          "ma5": 3.28,
          "ma10": 3.26,
          "ma20": 3.19
        },
        {
          "date": "2026-08-10",
          "open": 3.24,
          "close": 3.25,
          "high": 3.28,
          "low": 3.22,
          "volume": 1213349.0,
          "ma5": 3.25,
          "ma10": 3.27,
          "ma20": 3.2
        },
        {
          "date": "2026-08-11",
          "open": 3.24,
          "close": 3.23,
          "high": 3.27,
          "low": 3.22,
          "volume": 812993.0,
          "ma5": 3.25,
          "ma10": 3.28,
          "ma20": 3.21
        },
        {
          "date": "2026-08-12",
          "open": 3.21,
          "close": 3.33,
          "high": 3.36,
          "low": 3.2,
          "volume": 2105365.0,
          "ma5": 3.26,
          "ma10": 3.29,
          "ma20": 3.22
        },
        {
          "date": "2026-08-13",
          "open": 3.33,
          "close": 3.22,
          "high": 3.34,
          "low": 3.22,
          "volume": 1707662.0,
          "ma5": 3.25,
          "ma10": 3.27,
          "ma20": 3.22
        }
      ],
      "quote": {
        "name": "万  科Ａ",
        "code": "000002",
        "price": 3.13,
        "prev_close": 3.22,
        "open": 3.21,
        "volume": 880178.0,
        "change": -0.09,
        "change_pct": -2.8,
        "high": 3.22,
        "low": 3.13,
        "amount": 27845.0,
        "turnover_rate": 0.91,
        "pe_ratio": -0.42,
        "amplitude": 2.8,
        "total_mktcap": 373.43,
        "circulating_mktcap": 304.14,
        "pb_ratio": 0.34,
        "bid1_price": 3.13,
        "bid1_volume": 56384,
        "ask1_price": 3.14,
        "ask1_volume": 21313,
        "bid2_price": 3.12,
        "bid2_volume": 31444,
        "ask2_price": 3.15,
        "ask2_volume": 19065,
        "bid3_price": 3.11,
        "bid3_volume": 25016,
        "ask3_price": 3.16,
        "ask3_volume": 10446,
        "bid4_price": 3.1,
        "bid4_volume": 30669,
        "ask4_price": 3.17,
        "ask4_volume": 15548,
        "bid5_price": 3.09,
        "bid5_volume": 9849,
        "ask5_price": 3.18,
        "ask5_volume": 14004
      }
    },
    "000543": {
      "code": "000543",
      "name": "皖能电力",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 8.061,
          "close": 8.081,
          "high": 8.321,
          "low": 7.981,
          "volume": 763059.0,
          "ma5": 8.08,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 8.131,
          "close": 8.351,
          "high": 8.471,
          "low": 8.001,
          "volume": 710488.0,
          "ma5": 8.22,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 8.321,
          "close": 8.601,
          "high": 8.661,
          "low": 8.281,
          "volume": 684008.0,
          "ma5": 8.34,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 8.531,
          "close": 8.661,
          "high": 8.771,
          "low": 8.471,
          "volume": 786856.0,
          "ma5": 8.42,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 8.621,
          "close": 8.731,
          "high": 8.871,
          "low": 8.541,
          "volume": 717539.0,
          "ma5": 8.49,
          "ma10": 8.49,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 8.751,
          "close": 8.951,
          "high": 9.261,
          "low": 8.681,
          "volume": 1213295.0,
          "ma5": 8.66,
          "ma10": 8.56,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 8.961,
          "close": 9.421,
          "high": 9.711,
          "low": 8.941,
          "volume": 1494158.0,
          "ma5": 8.87,
          "ma10": 8.69,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.541,
          "close": 9.441,
          "high": 9.561,
          "low": 8.871,
          "volume": 1371944.0,
          "ma5": 9.04,
          "ma10": 8.78,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.321,
          "close": 9.171,
          "high": 9.361,
          "low": 9.051,
          "volume": 866356.0,
          "ma5": 9.14,
          "ma10": 8.82,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.021,
          "close": 9.241,
          "high": 9.401,
          "low": 8.831,
          "volume": 1059060.0,
          "ma5": 9.25,
          "ma10": 8.86,
          "ma20": 8.86
        },
        {
          "date": "2026-06-04",
          "open": 9.121,
          "close": 9.221,
          "high": 9.371,
          "low": 9.121,
          "volume": 716614.0,
          "ma5": 9.3,
          "ma10": 8.98,
          "ma20": 8.9
        },
        {
          "date": "2026-06-05",
          "open": 9.181,
          "close": 8.641,
          "high": 9.341,
          "low": 8.581,
          "volume": 880092.0,
          "ma5": 9.14,
          "ma10": 9.01,
          "ma20": 8.88
        },
        {
          "date": "2026-06-08",
          "open": 8.421,
          "close": 8.321,
          "high": 8.721,
          "low": 8.281,
          "volume": 643571.0,
          "ma5": 8.92,
          "ma10": 8.98,
          "ma20": 8.83
        },
        {
          "date": "2026-06-09",
          "open": 8.381,
          "close": 8.331,
          "high": 8.421,
          "low": 8.111,
          "volume": 438703.0,
          "ma5": 8.75,
          "ma10": 8.95,
          "ma20": 8.8
        },
        {
          "date": "2026-06-10",
          "open": 8.231,
          "close": 8.141,
          "high": 8.281,
          "low": 8.021,
          "volume": 446400.0,
          "ma5": 8.53,
          "ma10": 8.89,
          "ma20": 8.75
        },
        {
          "date": "2026-06-11",
          "open": 8.021,
          "close": 8.251,
          "high": 8.301,
          "low": 7.991,
          "volume": 436376.0,
          "ma5": 8.34,
          "ma10": 8.82,
          "ma20": 8.72
        },
        {
          "date": "2026-06-12",
          "open": 8.331,
          "close": 8.301,
          "high": 8.521,
          "low": 8.201,
          "volume": 521648.0,
          "ma5": 8.27,
          "ma10": 8.71,
          "ma20": 8.7
        },
        {
          "date": "2026-06-15",
          "open": 8.321,
          "close": 8.301,
          "high": 8.361,
          "low": 8.201,
          "volume": 454486.0,
          "ma5": 8.27,
          "ma10": 8.59,
          "ma20": 8.68
        },
        {
          "date": "2026-06-16",
          "open": 8.261,
          "close": 8.251,
          "high": 8.471,
          "low": 8.201,
          "volume": 446593.0,
          "ma5": 8.25,
          "ma10": 8.5,
          "ma20": 8.65
        },
        {
          "date": "2026-06-17",
          "open": 8.261,
          "close": 8.191,
          "high": 8.341,
          "low": 8.101,
          "volume": 478366.0,
          "ma5": 8.26,
          "ma10": 8.39,
          "ma20": 8.63
        },
        {
          "date": "2026-06-18",
          "open": 8.131,
          "close": 7.641,
          "high": 8.161,
          "low": 7.621,
          "volume": 806824.0,
          "ma5": 8.14,
          "ma10": 8.24,
          "ma20": 8.61
        },
        {
          "date": "2026-06-22",
          "open": 7.631,
          "close": 7.671,
          "high": 7.711,
          "low": 7.421,
          "volume": 505717.0,
          "ma5": 8.01,
          "ma10": 8.14,
          "ma20": 8.57
        },
        {
          "date": "2026-06-23",
          "open": 7.661,
          "close": 7.651,
          "high": 7.831,
          "low": 7.591,
          "volume": 399515.0,
          "ma5": 7.88,
          "ma10": 8.07,
          "ma20": 8.53
        },
        {
          "date": "2026-06-24",
          "open": 7.651,
          "close": 7.571,
          "high": 7.651,
          "low": 7.471,
          "volume": 309006.0,
          "ma5": 7.75,
          "ma10": 8.0,
          "ma20": 8.47
        },
        {
          "date": "2026-06-25",
          "open": 7.501,
          "close": 7.421,
          "high": 7.521,
          "low": 7.321,
          "volume": 360215.0,
          "ma5": 7.59,
          "ma10": 7.92,
          "ma20": 8.41
        },
        {
          "date": "2026-06-26",
          "open": 7.421,
          "close": 7.281,
          "high": 7.551,
          "low": 7.281,
          "volume": 371713.0,
          "ma5": 7.52,
          "ma10": 7.83,
          "ma20": 8.32
        },
        {
          "date": "2026-06-29",
          "open": 7.241,
          "close": 7.381,
          "high": 7.421,
          "low": 7.131,
          "volume": 349914.0,
          "ma5": 7.46,
          "ma10": 7.74,
          "ma20": 8.22
        },
        {
          "date": "2026-06-30",
          "open": 7.371,
          "close": 7.191,
          "high": 7.381,
          "low": 7.161,
          "volume": 294636.0,
          "ma5": 7.37,
          "ma10": 7.62,
          "ma20": 8.11
        },
        {
          "date": "2026-07-01",
          "open": 7.191,
          "close": 7.371,
          "high": 7.391,
          "low": 7.141,
          "volume": 308836.0,
          "ma5": 7.33,
          "ma10": 7.54,
          "ma20": 8.02
        },
        {
          "date": "2026-07-02",
          "open": 7.361,
          "close": 7.371,
          "high": 7.531,
          "low": 7.261,
          "volume": 393121.0,
          "ma5": 7.32,
          "ma10": 7.46,
          "ma20": 7.93
        },
        {
          "date": "2026-07-03",
          "open": 7.381,
          "close": 7.441,
          "high": 7.471,
          "low": 7.341,
          "volume": 255291.0,
          "ma5": 7.35,
          "ma10": 7.44,
          "ma20": 7.84
        },
        {
          "date": "2026-07-06",
          "open": 7.421,
          "close": 7.461,
          "high": 7.471,
          "low": 7.331,
          "volume": 237029.0,
          "ma5": 7.37,
          "ma10": 7.41,
          "ma20": 7.78
        },
        {
          "date": "2026-07-07",
          "open": 7.431,
          "close": 7.231,
          "high": 7.451,
          "low": 7.201,
          "volume": 252237.0,
          "ma5": 7.38,
          "ma10": 7.37,
          "ma20": 7.72
        },
        {
          "date": "2026-07-08",
          "open": 7.241,
          "close": 7.311,
          "high": 7.341,
          "low": 7.141,
          "volume": 270141.0,
          "ma5": 7.36,
          "ma10": 7.35,
          "ma20": 7.67
        },
        {
          "date": "2026-07-09",
          "open": 7.281,
          "close": 7.181,
          "high": 7.371,
          "low": 7.151,
          "volume": 298682.0,
          "ma5": 7.33,
          "ma10": 7.32,
          "ma20": 7.62
        },
        {
          "date": "2026-07-10",
          "open": 7.191,
          "close": 7.271,
          "high": 7.371,
          "low": 7.061,
          "volume": 305210.0,
          "ma5": 7.29,
          "ma10": 7.32,
          "ma20": 7.57
        },
        {
          "date": "2026-07-13",
          "open": 7.251,
          "close": 7.331,
          "high": 7.411,
          "low": 7.241,
          "volume": 276446.0,
          "ma5": 7.27,
          "ma10": 7.32,
          "ma20": 7.53
        },
        {
          "date": "2026-07-14",
          "open": 7.291,
          "close": 7.481,
          "high": 7.501,
          "low": 7.271,
          "volume": 282915.0,
          "ma5": 7.32,
          "ma10": 7.34,
          "ma20": 7.48
        },
        {
          "date": "2026-07-15",
          "open": 7.451,
          "close": 7.491,
          "high": 7.561,
          "low": 7.421,
          "volume": 339405.0,
          "ma5": 7.35,
          "ma10": 7.36,
          "ma20": 7.45
        },
        {
          "date": "2026-07-16",
          "open": 7.55,
          "close": 7.51,
          "high": 7.58,
          "low": 7.45,
          "volume": 340025.0,
          "ma5": 7.42,
          "ma10": 7.37,
          "ma20": 7.41
        },
        {
          "date": "2026-07-17",
          "open": 7.48,
          "close": 7.69,
          "high": 7.84,
          "low": 7.47,
          "volume": 536230.0,
          "ma5": 7.5,
          "ma10": 7.4,
          "ma20": 7.42
        },
        {
          "date": "2026-07-20",
          "open": 7.63,
          "close": 8.24,
          "high": 8.25,
          "low": 7.54,
          "volume": 793106.0,
          "ma5": 7.68,
          "ma10": 7.47,
          "ma20": 7.44
        },
        {
          "date": "2026-07-21",
          "open": 8.11,
          "close": 7.98,
          "high": 8.18,
          "low": 7.89,
          "volume": 648329.0,
          "ma5": 7.78,
          "ma10": 7.55,
          "ma20": 7.46
        },
        {
          "date": "2026-07-22",
          "open": 7.9,
          "close": 8.0,
          "high": 8.0,
          "low": 7.82,
          "volume": 523164.0,
          "ma5": 7.88,
          "ma10": 7.62,
          "ma20": 7.48
        },
        {
          "date": "2026-07-23",
          "open": 7.9,
          "close": 8.07,
          "high": 8.11,
          "low": 7.82,
          "volume": 441679.0,
          "ma5": 8.0,
          "ma10": 7.71,
          "ma20": 7.51
        },
        {
          "date": "2026-07-24",
          "open": 7.98,
          "close": 7.71,
          "high": 8.05,
          "low": 7.68,
          "volume": 446467.0,
          "ma5": 8.0,
          "ma10": 7.75,
          "ma20": 7.54
        },
        {
          "date": "2026-07-27",
          "open": 7.67,
          "close": 7.81,
          "high": 7.83,
          "low": 7.66,
          "volume": 238394.0,
          "ma5": 7.91,
          "ma10": 7.8,
          "ma20": 7.56
        },
        {
          "date": "2026-07-28",
          "open": 7.76,
          "close": 7.73,
          "high": 7.79,
          "low": 7.67,
          "volume": 197585.0,
          "ma5": 7.86,
          "ma10": 7.82,
          "ma20": 7.58
        },
        {
          "date": "2026-07-29",
          "open": 7.74,
          "close": 7.91,
          "high": 7.97,
          "low": 7.71,
          "volume": 349575.0,
          "ma5": 7.85,
          "ma10": 7.87,
          "ma20": 7.61
        },
        {
          "date": "2026-07-30",
          "open": 7.88,
          "close": 7.98,
          "high": 8.05,
          "low": 7.86,
          "volume": 333143.0,
          "ma5": 7.83,
          "ma10": 7.91,
          "ma20": 7.64
        },
        {
          "date": "2026-07-31",
          "open": 7.83,
          "close": 7.98,
          "high": 8.01,
          "low": 7.83,
          "volume": 249392.0,
          "ma5": 7.88,
          "ma10": 7.94,
          "ma20": 7.67
        },
        {
          "date": "2026-08-03",
          "open": 8.02,
          "close": 8.15,
          "high": 8.16,
          "low": 8.0,
          "volume": 280190.0,
          "ma5": 7.95,
          "ma10": 7.93,
          "ma20": 7.7
        },
        {
          "date": "2026-08-04",
          "open": 8.18,
          "close": 8.04,
          "high": 8.21,
          "low": 8.02,
          "volume": 241402.0,
          "ma5": 8.01,
          "ma10": 7.94,
          "ma20": 7.74
        },
        {
          "date": "2026-08-05",
          "open": 8.01,
          "close": 7.94,
          "high": 8.05,
          "low": 7.88,
          "volume": 280320.0,
          "ma5": 8.02,
          "ma10": 7.93,
          "ma20": 7.77
        },
        {
          "date": "2026-08-06",
          "open": 7.93,
          "close": 7.81,
          "high": 7.94,
          "low": 7.72,
          "volume": 375072.0,
          "ma5": 7.98,
          "ma10": 7.91,
          "ma20": 7.81
        },
        {
          "date": "2026-08-07",
          "open": 7.83,
          "close": 7.85,
          "high": 7.89,
          "low": 7.74,
          "volume": 243888.0,
          "ma5": 7.96,
          "ma10": 7.92,
          "ma20": 7.84
        },
        {
          "date": "2026-08-10",
          "open": 7.84,
          "close": 7.88,
          "high": 7.91,
          "low": 7.81,
          "volume": 199040.0,
          "ma5": 7.9,
          "ma10": 7.93,
          "ma20": 7.86
        },
        {
          "date": "2026-08-11",
          "open": 7.87,
          "close": 7.82,
          "high": 7.93,
          "low": 7.81,
          "volume": 235671.0,
          "ma5": 7.86,
          "ma10": 7.94,
          "ma20": 7.88
        },
        {
          "date": "2026-08-12",
          "open": 7.82,
          "close": 7.75,
          "high": 7.83,
          "low": 7.73,
          "volume": 196436.0,
          "ma5": 7.82,
          "ma10": 7.92,
          "ma20": 7.89
        },
        {
          "date": "2026-08-13",
          "open": 7.73,
          "close": 7.7,
          "high": 7.76,
          "low": 7.67,
          "volume": 241134.0,
          "ma5": 7.8,
          "ma10": 7.89,
          "ma20": 7.9
        }
      ],
      "quote": {
        "name": "皖能电力",
        "code": "000543",
        "price": 7.59,
        "prev_close": 7.7,
        "open": 7.7,
        "volume": 134384.0,
        "change": -0.11,
        "change_pct": -1.43,
        "high": 7.71,
        "low": 7.58,
        "amount": 10231.0,
        "turnover_rate": 0.59,
        "pe_ratio": 8.0,
        "amplitude": 1.69,
        "total_mktcap": 172.05,
        "circulating_mktcap": 172.05,
        "pb_ratio": 1.03,
        "bid1_price": 7.58,
        "bid1_volume": 3662,
        "ask1_price": 7.59,
        "ask1_volume": 1977,
        "bid2_price": 7.57,
        "bid2_volume": 4426,
        "ask2_price": 7.6,
        "ask2_volume": 2244,
        "bid3_price": 7.56,
        "bid3_volume": 3345,
        "ask3_price": 7.61,
        "ask3_volume": 875,
        "bid4_price": 7.55,
        "bid4_volume": 3675,
        "ask4_price": 7.62,
        "ask4_volume": 995,
        "bid5_price": 7.54,
        "bid5_volume": 1591,
        "ask5_price": 7.63,
        "ask5_volume": 1269
      }
    },
    "000596": {
      "code": "000596",
      "name": "古井贡酒",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 92.41,
          "close": 91.59,
          "high": 94.76,
          "low": 91.46,
          "volume": 25672.0,
          "ma5": 91.59,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 91.6,
          "close": 88.85,
          "high": 91.69,
          "low": 88.4,
          "volume": 36210.0,
          "ma5": 90.22,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 88.6,
          "close": 90.15,
          "high": 91.49,
          "low": 87.69,
          "volume": 37073.0,
          "ma5": 90.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 90.15,
          "close": 89.35,
          "high": 92.1,
          "low": 88.8,
          "volume": 29041.0,
          "ma5": 89.99,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 88.61,
          "close": 90.5,
          "high": 92.59,
          "low": 87.28,
          "volume": 58280.0,
          "ma5": 90.09,
          "ma10": 90.09,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 89.4,
          "close": 88.47,
          "high": 91.46,
          "low": 88.14,
          "volume": 32180.0,
          "ma5": 89.46,
          "ma10": 89.82,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 87.77,
          "close": 89.63,
          "high": 92.98,
          "low": 87.6,
          "volume": 60292.0,
          "ma5": 89.62,
          "ma10": 89.79,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 89.6,
          "close": 91.49,
          "high": 91.93,
          "low": 88.8,
          "volume": 41975.0,
          "ma5": 89.89,
          "ma10": 90.0,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 90.71,
          "close": 89.65,
          "high": 92.47,
          "low": 89.41,
          "volume": 36155.0,
          "ma5": 89.95,
          "ma10": 89.96,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 89.18,
          "close": 87.09,
          "high": 89.18,
          "low": 85.65,
          "volume": 46296.0,
          "ma5": 89.27,
          "ma10": 89.68,
          "ma20": 89.68
        },
        {
          "date": "2026-06-04",
          "open": 86.6,
          "close": 85.17,
          "high": 88.15,
          "low": 84.6,
          "volume": 27995.0,
          "ma5": 88.61,
          "ma10": 89.03,
          "ma20": 89.27
        },
        {
          "date": "2026-06-05",
          "open": 85.8,
          "close": 84.82,
          "high": 87.5,
          "low": 84.12,
          "volume": 27145.0,
          "ma5": 87.64,
          "ma10": 88.63,
          "ma20": 88.9
        },
        {
          "date": "2026-06-08",
          "open": 84.5,
          "close": 83.05,
          "high": 86.09,
          "low": 82.38,
          "volume": 27875.0,
          "ma5": 85.96,
          "ma10": 87.92,
          "ma20": 88.45
        },
        {
          "date": "2026-06-09",
          "open": 82.78,
          "close": 82.61,
          "high": 83.4,
          "low": 81.98,
          "volume": 26222.0,
          "ma5": 84.55,
          "ma10": 87.25,
          "ma20": 88.03
        },
        {
          "date": "2026-06-10",
          "open": 82.63,
          "close": 83.81,
          "high": 84.5,
          "low": 82.3,
          "volume": 30417.0,
          "ma5": 83.89,
          "ma10": 86.58,
          "ma20": 87.75
        },
        {
          "date": "2026-06-11",
          "open": 83.15,
          "close": 83.77,
          "high": 84.75,
          "low": 82.31,
          "volume": 21272.0,
          "ma5": 83.61,
          "ma10": 86.11,
          "ma20": 87.5
        },
        {
          "date": "2026-06-12",
          "open": 83.31,
          "close": 84.15,
          "high": 85.1,
          "low": 83.1,
          "volume": 22775.0,
          "ma5": 83.48,
          "ma10": 85.56,
          "ma20": 87.3
        },
        {
          "date": "2026-06-15",
          "open": 84.15,
          "close": 83.7,
          "high": 84.86,
          "low": 82.0,
          "volume": 36383.0,
          "ma5": 83.61,
          "ma10": 84.78,
          "ma20": 87.1
        },
        {
          "date": "2026-06-16",
          "open": 83.18,
          "close": 81.6,
          "high": 83.47,
          "low": 81.1,
          "volume": 36572.0,
          "ma5": 83.41,
          "ma10": 83.98,
          "ma20": 86.81
        },
        {
          "date": "2026-06-17",
          "open": 81.28,
          "close": 80.66,
          "high": 81.75,
          "low": 79.75,
          "volume": 26726.0,
          "ma5": 82.78,
          "ma10": 83.33,
          "ma20": 86.51
        },
        {
          "date": "2026-06-18",
          "open": 80.48,
          "close": 78.31,
          "high": 80.48,
          "low": 78.2,
          "volume": 34086.0,
          "ma5": 81.68,
          "ma10": 82.65,
          "ma20": 85.84
        },
        {
          "date": "2026-06-22",
          "open": 77.95,
          "close": 79.14,
          "high": 80.16,
          "low": 77.1,
          "volume": 38135.0,
          "ma5": 80.68,
          "ma10": 82.08,
          "ma20": 85.36
        },
        {
          "date": "2026-06-23",
          "open": 78.57,
          "close": 76.28,
          "high": 79.99,
          "low": 76.26,
          "volume": 36562.0,
          "ma5": 79.2,
          "ma10": 81.4,
          "ma20": 84.66
        },
        {
          "date": "2026-06-24",
          "open": 76.54,
          "close": 74.8,
          "high": 77.82,
          "low": 74.64,
          "volume": 36727.0,
          "ma5": 77.84,
          "ma10": 80.62,
          "ma20": 83.94
        },
        {
          "date": "2026-06-25",
          "open": 74.26,
          "close": 77.7,
          "high": 79.78,
          "low": 73.6,
          "volume": 60005.0,
          "ma5": 77.25,
          "ma10": 80.01,
          "ma20": 83.3
        },
        {
          "date": "2026-06-26",
          "open": 77.4,
          "close": 75.57,
          "high": 79.42,
          "low": 75.53,
          "volume": 33792.0,
          "ma5": 76.7,
          "ma10": 79.19,
          "ma20": 82.65
        },
        {
          "date": "2026-06-29",
          "open": 74.77,
          "close": 75.44,
          "high": 78.22,
          "low": 72.88,
          "volume": 53874.0,
          "ma5": 75.96,
          "ma10": 78.32,
          "ma20": 81.94
        },
        {
          "date": "2026-06-30",
          "open": 74.6,
          "close": 76.4,
          "high": 76.6,
          "low": 73.7,
          "volume": 34786.0,
          "ma5": 75.98,
          "ma10": 77.59,
          "ma20": 81.19
        },
        {
          "date": "2026-07-01",
          "open": 75.91,
          "close": 76.83,
          "high": 77.59,
          "low": 74.19,
          "volume": 39344.0,
          "ma5": 76.39,
          "ma10": 77.11,
          "ma20": 80.55
        },
        {
          "date": "2026-07-02",
          "open": 76.96,
          "close": 75.53,
          "high": 77.64,
          "low": 75.29,
          "volume": 30384.0,
          "ma5": 75.95,
          "ma10": 76.6,
          "ma20": 79.97
        },
        {
          "date": "2026-07-03",
          "open": 75.92,
          "close": 75.83,
          "high": 77.02,
          "low": 75.26,
          "volume": 26777.0,
          "ma5": 76.01,
          "ma10": 76.35,
          "ma20": 79.5
        },
        {
          "date": "2026-07-06",
          "open": 75.59,
          "close": 76.49,
          "high": 77.73,
          "low": 75.18,
          "volume": 35294.0,
          "ma5": 76.22,
          "ma10": 76.09,
          "ma20": 79.08
        },
        {
          "date": "2026-07-07",
          "open": 76.0,
          "close": 73.6,
          "high": 76.48,
          "low": 73.53,
          "volume": 27062.0,
          "ma5": 75.66,
          "ma10": 75.82,
          "ma20": 78.61
        },
        {
          "date": "2026-07-08",
          "open": 73.6,
          "close": 73.71,
          "high": 74.69,
          "low": 72.82,
          "volume": 24714.0,
          "ma5": 75.03,
          "ma10": 75.71,
          "ma20": 78.17
        },
        {
          "date": "2026-07-09",
          "open": 73.6,
          "close": 72.6,
          "high": 74.05,
          "low": 72.25,
          "volume": 24098.0,
          "ma5": 74.45,
          "ma10": 75.2,
          "ma20": 77.61
        },
        {
          "date": "2026-07-10",
          "open": 72.8,
          "close": 76.39,
          "high": 77.25,
          "low": 71.8,
          "volume": 57694.0,
          "ma5": 74.56,
          "ma10": 75.28,
          "ma20": 77.24
        },
        {
          "date": "2026-07-13",
          "open": 75.48,
          "close": 75.57,
          "high": 76.31,
          "low": 74.28,
          "volume": 36447.0,
          "ma5": 74.37,
          "ma10": 75.3,
          "ma20": 76.81
        },
        {
          "date": "2026-07-14",
          "open": 75.53,
          "close": 77.08,
          "high": 77.6,
          "low": 74.97,
          "volume": 49918.0,
          "ma5": 75.07,
          "ma10": 75.36,
          "ma20": 76.48
        },
        {
          "date": "2026-07-15",
          "open": 76.48,
          "close": 85.13,
          "high": 85.13,
          "low": 75.9,
          "volume": 73616.0,
          "ma5": 77.35,
          "ma10": 76.19,
          "ma20": 76.65
        },
        {
          "date": "2026-07-16",
          "open": 84.53,
          "close": 87.22,
          "high": 88.67,
          "low": 84.21,
          "volume": 119675.0,
          "ma5": 80.28,
          "ma10": 77.36,
          "ma20": 76.98
        },
        {
          "date": "2026-07-17",
          "open": 85.58,
          "close": 85.3,
          "high": 87.54,
          "low": 83.58,
          "volume": 86643.0,
          "ma5": 82.06,
          "ma10": 78.31,
          "ma20": 77.33
        },
        {
          "date": "2026-07-20",
          "open": 85.34,
          "close": 93.83,
          "high": 93.83,
          "low": 85.0,
          "volume": 113882.0,
          "ma5": 85.71,
          "ma10": 80.04,
          "ma20": 78.06
        },
        {
          "date": "2026-07-21",
          "open": 93.58,
          "close": 96.0,
          "high": 98.61,
          "low": 92.01,
          "volume": 184386.0,
          "ma5": 89.5,
          "ma10": 82.28,
          "ma20": 79.05
        },
        {
          "date": "2026-07-22",
          "open": 93.05,
          "close": 97.55,
          "high": 97.57,
          "low": 90.5,
          "volume": 132610.0,
          "ma5": 91.98,
          "ma10": 84.67,
          "ma20": 80.19
        },
        {
          "date": "2026-07-23",
          "open": 93.07,
          "close": 90.89,
          "high": 93.96,
          "low": 90.13,
          "volume": 107775.0,
          "ma5": 92.71,
          "ma10": 86.5,
          "ma20": 80.85
        },
        {
          "date": "2026-07-24",
          "open": 91.0,
          "close": 87.52,
          "high": 91.5,
          "low": 87.3,
          "volume": 70881.0,
          "ma5": 93.16,
          "ma10": 87.61,
          "ma20": 81.45
        },
        {
          "date": "2026-07-27",
          "open": 87.05,
          "close": 87.75,
          "high": 88.78,
          "low": 86.5,
          "volume": 53971.0,
          "ma5": 91.94,
          "ma10": 88.83,
          "ma20": 82.06
        },
        {
          "date": "2026-07-28",
          "open": 88.55,
          "close": 90.45,
          "high": 91.52,
          "low": 87.1,
          "volume": 92976.0,
          "ma5": 90.83,
          "ma10": 90.16,
          "ma20": 82.76
        },
        {
          "date": "2026-07-29",
          "open": 90.3,
          "close": 90.91,
          "high": 92.68,
          "low": 89.1,
          "volume": 95410.0,
          "ma5": 89.5,
          "ma10": 90.74,
          "ma20": 83.47
        },
        {
          "date": "2026-07-30",
          "open": 90.88,
          "close": 92.59,
          "high": 98.94,
          "low": 90.15,
          "volume": 119346.0,
          "ma5": 89.84,
          "ma10": 91.28,
          "ma20": 84.32
        },
        {
          "date": "2026-07-31",
          "open": 88.4,
          "close": 94.95,
          "high": 95.21,
          "low": 88.4,
          "volume": 81862.0,
          "ma5": 91.33,
          "ma10": 92.24,
          "ma20": 85.28
        },
        {
          "date": "2026-08-03",
          "open": 93.79,
          "close": 93.49,
          "high": 95.77,
          "low": 93.0,
          "volume": 53494.0,
          "ma5": 92.48,
          "ma10": 92.21,
          "ma20": 86.13
        },
        {
          "date": "2026-08-04",
          "open": 93.0,
          "close": 91.44,
          "high": 93.49,
          "low": 90.8,
          "volume": 52500.0,
          "ma5": 92.68,
          "ma10": 91.75,
          "ma20": 87.02
        },
        {
          "date": "2026-08-05",
          "open": 90.66,
          "close": 90.0,
          "high": 91.15,
          "low": 88.16,
          "volume": 79521.0,
          "ma5": 92.49,
          "ma10": 91.0,
          "ma20": 87.83
        },
        {
          "date": "2026-08-06",
          "open": 90.14,
          "close": 90.15,
          "high": 90.98,
          "low": 88.5,
          "volume": 74971.0,
          "ma5": 92.01,
          "ma10": 90.93,
          "ma20": 88.71
        },
        {
          "date": "2026-08-07",
          "open": 89.15,
          "close": 91.69,
          "high": 91.88,
          "low": 87.87,
          "volume": 80121.0,
          "ma5": 91.35,
          "ma10": 91.34,
          "ma20": 89.48
        },
        {
          "date": "2026-08-10",
          "open": 92.5,
          "close": 96.57,
          "high": 97.55,
          "low": 92.5,
          "volume": 106448.0,
          "ma5": 91.97,
          "ma10": 92.22,
          "ma20": 90.53
        },
        {
          "date": "2026-08-11",
          "open": 96.4,
          "close": 94.87,
          "high": 96.4,
          "low": 93.33,
          "volume": 62079.0,
          "ma5": 92.66,
          "ma10": 92.67,
          "ma20": 91.42
        },
        {
          "date": "2026-08-12",
          "open": 93.99,
          "close": 99.18,
          "high": 100.48,
          "low": 93.5,
          "volume": 101623.0,
          "ma5": 94.49,
          "ma10": 93.49,
          "ma20": 92.12
        },
        {
          "date": "2026-08-13",
          "open": 98.49,
          "close": 100.42,
          "high": 104.33,
          "low": 98.0,
          "volume": 113672.0,
          "ma5": 96.55,
          "ma10": 94.28,
          "ma20": 92.78
        }
      ],
      "quote": {
        "name": "古井贡酒",
        "code": "000596",
        "price": 98.97,
        "prev_close": 100.42,
        "open": 100.45,
        "volume": 31332.0,
        "change": -1.45,
        "change_pct": -1.44,
        "high": 101.0,
        "low": 98.5,
        "amount": 31099.0,
        "turnover_rate": 0.77,
        "pe_ratio": 18.51,
        "amplitude": 2.49,
        "total_mktcap": 523.16,
        "circulating_mktcap": 404.39,
        "pb_ratio": 2.15,
        "bid1_price": 98.95,
        "bid1_volume": 7,
        "ask1_price": 98.97,
        "ask1_volume": 1,
        "bid2_price": 98.94,
        "bid2_volume": 4,
        "ask2_price": 98.98,
        "ask2_volume": 4,
        "bid3_price": 98.92,
        "bid3_volume": 2,
        "ask3_price": 99.06,
        "ask3_volume": 4,
        "bid4_price": 98.91,
        "bid4_volume": 12,
        "ask4_price": 99.08,
        "ask4_volume": 2,
        "bid5_price": 98.9,
        "bid5_volume": 1,
        "ask5_price": 99.13,
        "ask5_volume": 1
      }
    },
    "003816": {
      "code": "003816",
      "name": "中国广核",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 4.474,
          "close": 4.314,
          "high": 4.534,
          "low": 4.314,
          "volume": 2026189.0,
          "ma5": 4.31,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 4.314,
          "close": 4.384,
          "high": 4.404,
          "low": 4.284,
          "volume": 1404922.0,
          "ma5": 4.35,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 4.374,
          "close": 4.474,
          "high": 4.474,
          "low": 4.284,
          "volume": 1129376.0,
          "ma5": 4.39,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 4.444,
          "close": 4.524,
          "high": 4.574,
          "low": 4.424,
          "volume": 1154910.0,
          "ma5": 4.42,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 4.524,
          "close": 4.414,
          "high": 4.524,
          "low": 4.384,
          "volume": 1056032.0,
          "ma5": 4.42,
          "ma10": 4.42,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 4.414,
          "close": 4.414,
          "high": 4.504,
          "low": 4.374,
          "volume": 982388.0,
          "ma5": 4.44,
          "ma10": 4.42,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 4.404,
          "close": 4.494,
          "high": 4.554,
          "low": 4.374,
          "volume": 1524860.0,
          "ma5": 4.46,
          "ma10": 4.43,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 4.514,
          "close": 4.604,
          "high": 4.614,
          "low": 4.434,
          "volume": 1624220.0,
          "ma5": 4.49,
          "ma10": 4.45,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 4.574,
          "close": 4.574,
          "high": 4.664,
          "low": 4.544,
          "volume": 1172178.0,
          "ma5": 4.5,
          "ma10": 4.47,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 4.544,
          "close": 4.524,
          "high": 4.554,
          "low": 4.394,
          "volume": 1563296.0,
          "ma5": 4.52,
          "ma10": 4.47,
          "ma20": 4.47
        },
        {
          "date": "2026-06-04",
          "open": 4.504,
          "close": 4.424,
          "high": 4.524,
          "low": 4.404,
          "volume": 1024916.0,
          "ma5": 4.52,
          "ma10": 4.48,
          "ma20": 4.47
        },
        {
          "date": "2026-06-05",
          "open": 4.414,
          "close": 4.244,
          "high": 4.454,
          "low": 4.234,
          "volume": 1471720.0,
          "ma5": 4.47,
          "ma10": 4.47,
          "ma20": 4.45
        },
        {
          "date": "2026-06-08",
          "open": 4.214,
          "close": 4.184,
          "high": 4.254,
          "low": 4.144,
          "volume": 1189316.0,
          "ma5": 4.39,
          "ma10": 4.44,
          "ma20": 4.43
        },
        {
          "date": "2026-06-09",
          "open": 4.184,
          "close": 4.164,
          "high": 4.194,
          "low": 4.104,
          "volume": 1080491.0,
          "ma5": 4.31,
          "ma10": 4.4,
          "ma20": 4.41
        },
        {
          "date": "2026-06-10",
          "open": 4.164,
          "close": 4.174,
          "high": 4.204,
          "low": 4.134,
          "volume": 868962.0,
          "ma5": 4.24,
          "ma10": 4.38,
          "ma20": 4.39
        },
        {
          "date": "2026-06-11",
          "open": 4.174,
          "close": 4.154,
          "high": 4.194,
          "low": 4.084,
          "volume": 893313.0,
          "ma5": 4.18,
          "ma10": 4.35,
          "ma20": 4.38
        },
        {
          "date": "2026-06-12",
          "open": 4.154,
          "close": 4.284,
          "high": 4.334,
          "low": 4.124,
          "volume": 1687736.0,
          "ma5": 4.19,
          "ma10": 4.33,
          "ma20": 4.37
        },
        {
          "date": "2026-06-15",
          "open": 4.264,
          "close": 4.334,
          "high": 4.354,
          "low": 4.254,
          "volume": 1216662.0,
          "ma5": 4.22,
          "ma10": 4.31,
          "ma20": 4.37
        },
        {
          "date": "2026-06-16",
          "open": 4.334,
          "close": 4.174,
          "high": 4.424,
          "low": 4.154,
          "volume": 1306984.0,
          "ma5": 4.22,
          "ma10": 4.27,
          "ma20": 4.36
        },
        {
          "date": "2026-06-17",
          "open": 4.174,
          "close": 4.104,
          "high": 4.194,
          "low": 4.094,
          "volume": 1080889.0,
          "ma5": 4.21,
          "ma10": 4.22,
          "ma20": 4.35
        },
        {
          "date": "2026-06-18",
          "open": 4.094,
          "close": 3.994,
          "high": 4.134,
          "low": 3.974,
          "volume": 1408846.0,
          "ma5": 4.18,
          "ma10": 4.18,
          "ma20": 4.33
        },
        {
          "date": "2026-06-22",
          "open": 3.984,
          "close": 4.014,
          "high": 4.024,
          "low": 3.924,
          "volume": 929121.0,
          "ma5": 4.12,
          "ma10": 4.16,
          "ma20": 4.31
        },
        {
          "date": "2026-06-23",
          "open": 4.004,
          "close": 3.984,
          "high": 4.104,
          "low": 3.964,
          "volume": 965422.0,
          "ma5": 4.05,
          "ma10": 4.14,
          "ma20": 4.29
        },
        {
          "date": "2026-06-24",
          "open": 3.974,
          "close": 3.904,
          "high": 3.974,
          "low": 3.874,
          "volume": 902744.0,
          "ma5": 4.0,
          "ma10": 4.11,
          "ma20": 4.26
        },
        {
          "date": "2026-06-25",
          "open": 3.894,
          "close": 3.874,
          "high": 3.934,
          "low": 3.854,
          "volume": 889341.0,
          "ma5": 3.95,
          "ma10": 4.08,
          "ma20": 4.23
        },
        {
          "date": "2026-06-26",
          "open": 3.894,
          "close": 3.854,
          "high": 3.944,
          "low": 3.834,
          "volume": 950736.0,
          "ma5": 3.93,
          "ma10": 4.05,
          "ma20": 4.2
        },
        {
          "date": "2026-06-29",
          "open": 3.864,
          "close": 3.904,
          "high": 3.944,
          "low": 3.804,
          "volume": 1122005.0,
          "ma5": 3.9,
          "ma10": 4.01,
          "ma20": 4.17
        },
        {
          "date": "2026-06-30",
          "open": 3.914,
          "close": 3.824,
          "high": 3.924,
          "low": 3.784,
          "volume": 1210367.0,
          "ma5": 3.87,
          "ma10": 3.96,
          "ma20": 4.13
        },
        {
          "date": "2026-07-01",
          "open": 3.824,
          "close": 3.794,
          "high": 3.854,
          "low": 3.784,
          "volume": 851704.0,
          "ma5": 3.85,
          "ma10": 3.92,
          "ma20": 4.1
        },
        {
          "date": "2026-07-02",
          "open": 3.774,
          "close": 3.764,
          "high": 3.814,
          "low": 3.724,
          "volume": 1087576.0,
          "ma5": 3.83,
          "ma10": 3.89,
          "ma20": 4.06
        },
        {
          "date": "2026-07-03",
          "open": 3.754,
          "close": 3.804,
          "high": 3.814,
          "low": 3.744,
          "volume": 868949.0,
          "ma5": 3.82,
          "ma10": 3.87,
          "ma20": 4.03
        },
        {
          "date": "2026-07-06",
          "open": 3.804,
          "close": 3.804,
          "high": 3.844,
          "low": 3.764,
          "volume": 940862.0,
          "ma5": 3.8,
          "ma10": 3.85,
          "ma20": 4.0
        },
        {
          "date": "2026-07-07",
          "open": 3.814,
          "close": 3.734,
          "high": 3.814,
          "low": 3.714,
          "volume": 846359.0,
          "ma5": 3.78,
          "ma10": 3.83,
          "ma20": 3.98
        },
        {
          "date": "2026-07-08",
          "open": 3.734,
          "close": 3.794,
          "high": 3.814,
          "low": 3.704,
          "volume": 937096.0,
          "ma5": 3.78,
          "ma10": 3.81,
          "ma20": 3.96
        },
        {
          "date": "2026-07-09",
          "open": 3.774,
          "close": 3.834,
          "high": 3.834,
          "low": 3.754,
          "volume": 953038.0,
          "ma5": 3.79,
          "ma10": 3.81,
          "ma20": 3.95
        },
        {
          "date": "2026-07-10",
          "open": 3.85,
          "close": 3.86,
          "high": 3.89,
          "low": 3.78,
          "volume": 1079304.0,
          "ma5": 3.81,
          "ma10": 3.81,
          "ma20": 3.93
        },
        {
          "date": "2026-07-13",
          "open": 3.84,
          "close": 3.87,
          "high": 3.9,
          "low": 3.83,
          "volume": 913708.0,
          "ma5": 3.82,
          "ma10": 3.81,
          "ma20": 3.91
        },
        {
          "date": "2026-07-14",
          "open": 3.87,
          "close": 3.9,
          "high": 3.95,
          "low": 3.84,
          "volume": 1331217.0,
          "ma5": 3.85,
          "ma10": 3.82,
          "ma20": 3.89
        },
        {
          "date": "2026-07-15",
          "open": 3.9,
          "close": 3.93,
          "high": 3.94,
          "low": 3.86,
          "volume": 957263.0,
          "ma5": 3.88,
          "ma10": 3.83,
          "ma20": 3.88
        },
        {
          "date": "2026-07-16",
          "open": 3.92,
          "close": 3.88,
          "high": 3.95,
          "low": 3.87,
          "volume": 960162.0,
          "ma5": 3.89,
          "ma10": 3.84,
          "ma20": 3.87
        },
        {
          "date": "2026-07-17",
          "open": 3.87,
          "close": 3.94,
          "high": 3.99,
          "low": 3.86,
          "volume": 1692406.0,
          "ma5": 3.9,
          "ma10": 3.85,
          "ma20": 3.86
        },
        {
          "date": "2026-07-20",
          "open": 3.95,
          "close": 4.07,
          "high": 4.07,
          "low": 3.93,
          "volume": 1701963.0,
          "ma5": 3.94,
          "ma10": 3.88,
          "ma20": 3.87
        },
        {
          "date": "2026-07-21",
          "open": 4.08,
          "close": 4.06,
          "high": 4.14,
          "low": 4.04,
          "volume": 1656139.0,
          "ma5": 3.98,
          "ma10": 3.91,
          "ma20": 3.87
        },
        {
          "date": "2026-07-22",
          "open": 4.06,
          "close": 4.11,
          "high": 4.12,
          "low": 4.02,
          "volume": 1358039.0,
          "ma5": 4.01,
          "ma10": 3.95,
          "ma20": 3.88
        },
        {
          "date": "2026-07-23",
          "open": 4.11,
          "close": 4.16,
          "high": 4.2,
          "low": 4.09,
          "volume": 1099910.0,
          "ma5": 4.07,
          "ma10": 3.98,
          "ma20": 3.89
        },
        {
          "date": "2026-07-24",
          "open": 4.16,
          "close": 4.06,
          "high": 4.18,
          "low": 4.06,
          "volume": 1028217.0,
          "ma5": 4.09,
          "ma10": 4.0,
          "ma20": 3.9
        },
        {
          "date": "2026-07-27",
          "open": 4.06,
          "close": 4.03,
          "high": 4.09,
          "low": 4.0,
          "volume": 924977.0,
          "ma5": 4.08,
          "ma10": 4.01,
          "ma20": 3.91
        },
        {
          "date": "2026-07-28",
          "open": 4.03,
          "close": 4.02,
          "high": 4.04,
          "low": 3.98,
          "volume": 789633.0,
          "ma5": 4.08,
          "ma10": 4.03,
          "ma20": 3.92
        },
        {
          "date": "2026-07-29",
          "open": 4.02,
          "close": 4.08,
          "high": 4.1,
          "low": 4.01,
          "volume": 855321.0,
          "ma5": 4.07,
          "ma10": 4.04,
          "ma20": 3.94
        },
        {
          "date": "2026-07-30",
          "open": 4.07,
          "close": 4.16,
          "high": 4.16,
          "low": 4.06,
          "volume": 918101.0,
          "ma5": 4.07,
          "ma10": 4.07,
          "ma20": 3.95
        },
        {
          "date": "2026-07-31",
          "open": 4.12,
          "close": 4.13,
          "high": 4.14,
          "low": 4.04,
          "volume": 1042138.0,
          "ma5": 4.08,
          "ma10": 4.09,
          "ma20": 3.97
        },
        {
          "date": "2026-08-03",
          "open": 4.17,
          "close": 4.16,
          "high": 4.24,
          "low": 4.1,
          "volume": 1712741.0,
          "ma5": 4.11,
          "ma10": 4.1,
          "ma20": 3.99
        },
        {
          "date": "2026-08-04",
          "open": 4.15,
          "close": 4.07,
          "high": 4.17,
          "low": 4.05,
          "volume": 1304656.0,
          "ma5": 4.12,
          "ma10": 4.1,
          "ma20": 4.01
        },
        {
          "date": "2026-08-05",
          "open": 4.08,
          "close": 3.99,
          "high": 4.08,
          "low": 3.97,
          "volume": 1358103.0,
          "ma5": 4.1,
          "ma10": 4.09,
          "ma20": 4.02
        },
        {
          "date": "2026-08-06",
          "open": 3.98,
          "close": 3.96,
          "high": 3.99,
          "low": 3.93,
          "volume": 1105802.0,
          "ma5": 4.06,
          "ma10": 4.07,
          "ma20": 4.02
        },
        {
          "date": "2026-08-07",
          "open": 3.96,
          "close": 3.89,
          "high": 3.96,
          "low": 3.89,
          "volume": 1285092.0,
          "ma5": 4.01,
          "ma10": 4.05,
          "ma20": 4.02
        },
        {
          "date": "2026-08-10",
          "open": 3.89,
          "close": 3.95,
          "high": 3.95,
          "low": 3.88,
          "volume": 912052.0,
          "ma5": 3.97,
          "ma10": 4.04,
          "ma20": 4.03
        },
        {
          "date": "2026-08-11",
          "open": 3.95,
          "close": 3.98,
          "high": 3.99,
          "low": 3.93,
          "volume": 759980.0,
          "ma5": 3.95,
          "ma10": 4.04,
          "ma20": 4.03
        },
        {
          "date": "2026-08-12",
          "open": 3.97,
          "close": 3.93,
          "high": 3.98,
          "low": 3.92,
          "volume": 621182.0,
          "ma5": 3.94,
          "ma10": 4.02,
          "ma20": 4.03
        },
        {
          "date": "2026-08-13",
          "open": 3.93,
          "close": 3.91,
          "high": 3.93,
          "low": 3.9,
          "volume": 677719.0,
          "ma5": 3.93,
          "ma10": 4.0,
          "ma20": 4.03
        }
      ],
      "quote": {
        "name": "中国广核",
        "code": "003816",
        "price": 3.88,
        "prev_close": 3.91,
        "open": 3.9,
        "volume": 402276.0,
        "change": -0.03,
        "change_pct": -0.77,
        "high": 3.91,
        "low": 3.87,
        "amount": 15621.0,
        "turnover_rate": 0.1,
        "pe_ratio": 20.66,
        "amplitude": 1.02,
        "total_mktcap": 1959.35,
        "circulating_mktcap": 1526.21,
        "pb_ratio": 1.61,
        "bid1_price": 3.87,
        "bid1_volume": 68585,
        "ask1_price": 3.88,
        "ask1_volume": 4903,
        "bid2_price": 3.86,
        "bid2_volume": 45548,
        "ask2_price": 3.89,
        "ask2_volume": 43367,
        "bid3_price": 3.85,
        "bid3_volume": 42842,
        "ask3_price": 3.9,
        "ask3_volume": 36692,
        "bid4_price": 3.84,
        "bid4_volume": 12471,
        "ask4_price": 3.91,
        "ask4_volume": 18508,
        "bid5_price": 3.83,
        "bid5_volume": 14540,
        "ask5_price": 3.92,
        "ask5_volume": 16213
      }
    },
    "000089": {
      "code": "000089",
      "name": "深圳机场",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 6.59,
          "close": 6.57,
          "high": 6.67,
          "low": 6.57,
          "volume": 96782.0,
          "ma5": 6.57,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 6.61,
          "close": 6.54,
          "high": 6.63,
          "low": 6.52,
          "volume": 75391.0,
          "ma5": 6.55,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 6.59,
          "close": 6.62,
          "high": 6.66,
          "low": 6.59,
          "volume": 104139.0,
          "ma5": 6.58,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 6.6,
          "close": 6.66,
          "high": 6.67,
          "low": 6.58,
          "volume": 81851.0,
          "ma5": 6.6,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 6.64,
          "close": 6.6,
          "high": 6.68,
          "low": 6.56,
          "volume": 72437.0,
          "ma5": 6.6,
          "ma10": 6.6,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 6.62,
          "close": 6.52,
          "high": 6.63,
          "low": 6.51,
          "volume": 83539.0,
          "ma5": 6.59,
          "ma10": 6.59,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 6.53,
          "close": 6.64,
          "high": 6.67,
          "low": 6.51,
          "volume": 134398.0,
          "ma5": 6.61,
          "ma10": 6.59,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 6.62,
          "close": 6.7,
          "high": 6.71,
          "low": 6.48,
          "volume": 108746.0,
          "ma5": 6.62,
          "ma10": 6.61,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 6.67,
          "close": 6.66,
          "high": 6.75,
          "low": 6.65,
          "volume": 93727.0,
          "ma5": 6.62,
          "ma10": 6.61,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 6.61,
          "close": 6.46,
          "high": 6.64,
          "low": 6.45,
          "volume": 166816.0,
          "ma5": 6.6,
          "ma10": 6.6,
          "ma20": 6.6
        },
        {
          "date": "2026-06-04",
          "open": 6.47,
          "close": 6.37,
          "high": 6.51,
          "low": 6.34,
          "volume": 127348.0,
          "ma5": 6.57,
          "ma10": 6.58,
          "ma20": 6.58
        },
        {
          "date": "2026-06-05",
          "open": 6.37,
          "close": 6.42,
          "high": 6.49,
          "low": 6.37,
          "volume": 76278.0,
          "ma5": 6.52,
          "ma10": 6.57,
          "ma20": 6.56
        },
        {
          "date": "2026-06-08",
          "open": 6.4,
          "close": 6.29,
          "high": 6.42,
          "low": 6.23,
          "volume": 126332.0,
          "ma5": 6.44,
          "ma10": 6.53,
          "ma20": 6.54
        },
        {
          "date": "2026-06-09",
          "open": 6.3,
          "close": 6.24,
          "high": 6.31,
          "low": 6.2,
          "volume": 88571.0,
          "ma5": 6.36,
          "ma10": 6.49,
          "ma20": 6.52
        },
        {
          "date": "2026-06-10",
          "open": 6.22,
          "close": 6.25,
          "high": 6.28,
          "low": 6.17,
          "volume": 89350.0,
          "ma5": 6.31,
          "ma10": 6.46,
          "ma20": 6.5
        },
        {
          "date": "2026-06-11",
          "open": 6.23,
          "close": 6.17,
          "high": 6.25,
          "low": 6.14,
          "volume": 92996.0,
          "ma5": 6.27,
          "ma10": 6.42,
          "ma20": 6.48
        },
        {
          "date": "2026-06-12",
          "open": 6.21,
          "close": 6.36,
          "high": 6.36,
          "low": 6.19,
          "volume": 109374.0,
          "ma5": 6.26,
          "ma10": 6.39,
          "ma20": 6.47
        },
        {
          "date": "2026-06-15",
          "open": 6.4,
          "close": 6.36,
          "high": 6.48,
          "low": 6.32,
          "volume": 127836.0,
          "ma5": 6.28,
          "ma10": 6.36,
          "ma20": 6.47
        },
        {
          "date": "2026-06-16",
          "open": 6.35,
          "close": 6.28,
          "high": 6.36,
          "low": 6.25,
          "volume": 83170.0,
          "ma5": 6.28,
          "ma10": 6.32,
          "ma20": 6.46
        },
        {
          "date": "2026-06-17",
          "open": 6.32,
          "close": 6.23,
          "high": 6.32,
          "low": 6.2,
          "volume": 93093.0,
          "ma5": 6.28,
          "ma10": 6.3,
          "ma20": 6.45
        },
        {
          "date": "2026-06-18",
          "open": 6.2,
          "close": 6.03,
          "high": 6.23,
          "low": 6.02,
          "volume": 147980.0,
          "ma5": 6.25,
          "ma10": 6.26,
          "ma20": 6.42
        },
        {
          "date": "2026-06-22",
          "open": 6.02,
          "close": 6.08,
          "high": 6.08,
          "low": 5.92,
          "volume": 131655.0,
          "ma5": 6.2,
          "ma10": 6.23,
          "ma20": 6.4
        },
        {
          "date": "2026-06-23",
          "open": 6.09,
          "close": 6.09,
          "high": 6.2,
          "low": 6.06,
          "volume": 112419.0,
          "ma5": 6.14,
          "ma10": 6.21,
          "ma20": 6.37
        },
        {
          "date": "2026-06-24",
          "open": 6.13,
          "close": 6.04,
          "high": 6.15,
          "low": 6.02,
          "volume": 88878.0,
          "ma5": 6.09,
          "ma10": 6.19,
          "ma20": 6.34
        },
        {
          "date": "2026-06-25",
          "open": 6.03,
          "close": 6.15,
          "high": 6.2,
          "low": 6.03,
          "volume": 136500.0,
          "ma5": 6.08,
          "ma10": 6.18,
          "ma20": 6.32
        },
        {
          "date": "2026-06-26",
          "open": 6.18,
          "close": 6.13,
          "high": 6.19,
          "low": 6.06,
          "volume": 122060.0,
          "ma5": 6.1,
          "ma10": 6.18,
          "ma20": 6.3
        },
        {
          "date": "2026-06-29",
          "open": 6.13,
          "close": 6.14,
          "high": 6.2,
          "low": 5.95,
          "volume": 135988.0,
          "ma5": 6.11,
          "ma10": 6.15,
          "ma20": 6.27
        },
        {
          "date": "2026-06-30",
          "open": 6.13,
          "close": 6.03,
          "high": 6.16,
          "low": 6.0,
          "volume": 110671.0,
          "ma5": 6.1,
          "ma10": 6.12,
          "ma20": 6.24
        },
        {
          "date": "2026-07-01",
          "open": 6.04,
          "close": 6.22,
          "high": 6.24,
          "low": 6.01,
          "volume": 139821.0,
          "ma5": 6.13,
          "ma10": 6.11,
          "ma20": 6.22
        },
        {
          "date": "2026-07-02",
          "open": 6.23,
          "close": 6.26,
          "high": 6.31,
          "low": 6.18,
          "volume": 115143.0,
          "ma5": 6.16,
          "ma10": 6.12,
          "ma20": 6.21
        },
        {
          "date": "2026-07-03",
          "open": 6.24,
          "close": 6.36,
          "high": 6.39,
          "low": 6.23,
          "volume": 129103.0,
          "ma5": 6.2,
          "ma10": 6.15,
          "ma20": 6.21
        },
        {
          "date": "2026-07-06",
          "open": 6.38,
          "close": 6.48,
          "high": 6.5,
          "low": 6.31,
          "volume": 118238.0,
          "ma5": 6.27,
          "ma10": 6.19,
          "ma20": 6.21
        },
        {
          "date": "2026-07-07",
          "open": 6.48,
          "close": 6.33,
          "high": 6.48,
          "low": 6.31,
          "volume": 90785.0,
          "ma5": 6.33,
          "ma10": 6.21,
          "ma20": 6.21
        },
        {
          "date": "2026-07-08",
          "open": 6.32,
          "close": 6.34,
          "high": 6.44,
          "low": 6.26,
          "volume": 88393.0,
          "ma5": 6.35,
          "ma10": 6.24,
          "ma20": 6.22
        },
        {
          "date": "2026-07-09",
          "open": 6.31,
          "close": 6.26,
          "high": 6.34,
          "low": 6.24,
          "volume": 110261.0,
          "ma5": 6.35,
          "ma10": 6.26,
          "ma20": 6.22
        },
        {
          "date": "2026-07-10",
          "open": 6.26,
          "close": 6.23,
          "high": 6.28,
          "low": 6.17,
          "volume": 98854.0,
          "ma5": 6.33,
          "ma10": 6.26,
          "ma20": 6.22
        },
        {
          "date": "2026-07-13",
          "open": 6.19,
          "close": 6.27,
          "high": 6.33,
          "low": 6.19,
          "volume": 123163.0,
          "ma5": 6.29,
          "ma10": 6.28,
          "ma20": 6.22
        },
        {
          "date": "2026-07-14",
          "open": 6.24,
          "close": 6.35,
          "high": 6.39,
          "low": 6.24,
          "volume": 130479.0,
          "ma5": 6.29,
          "ma10": 6.31,
          "ma20": 6.22
        },
        {
          "date": "2026-07-15",
          "open": 6.45,
          "close": 6.57,
          "high": 6.58,
          "low": 6.36,
          "volume": 231418.0,
          "ma5": 6.34,
          "ma10": 6.35,
          "ma20": 6.23
        },
        {
          "date": "2026-07-16",
          "open": 6.59,
          "close": 6.63,
          "high": 6.67,
          "low": 6.51,
          "volume": 196333.0,
          "ma5": 6.41,
          "ma10": 6.38,
          "ma20": 6.25
        },
        {
          "date": "2026-07-17",
          "open": 6.61,
          "close": 6.59,
          "high": 6.82,
          "low": 6.59,
          "volume": 308564.0,
          "ma5": 6.48,
          "ma10": 6.4,
          "ma20": 6.28
        },
        {
          "date": "2026-07-20",
          "open": 6.56,
          "close": 6.68,
          "high": 6.75,
          "low": 6.56,
          "volume": 286137.0,
          "ma5": 6.56,
          "ma10": 6.42,
          "ma20": 6.31
        },
        {
          "date": "2026-07-21",
          "open": 6.68,
          "close": 6.66,
          "high": 6.81,
          "low": 6.64,
          "volume": 306969.0,
          "ma5": 6.63,
          "ma10": 6.46,
          "ma20": 6.34
        },
        {
          "date": "2026-07-22",
          "open": 6.64,
          "close": 6.65,
          "high": 6.67,
          "low": 6.53,
          "volume": 197552.0,
          "ma5": 6.64,
          "ma10": 6.49,
          "ma20": 6.37
        },
        {
          "date": "2026-07-23",
          "open": 6.63,
          "close": 6.64,
          "high": 6.68,
          "low": 6.58,
          "volume": 105133.0,
          "ma5": 6.64,
          "ma10": 6.53,
          "ma20": 6.39
        },
        {
          "date": "2026-07-24",
          "open": 6.65,
          "close": 6.54,
          "high": 6.69,
          "low": 6.51,
          "volume": 108337.0,
          "ma5": 6.63,
          "ma10": 6.56,
          "ma20": 6.41
        },
        {
          "date": "2026-07-27",
          "open": 6.54,
          "close": 6.5,
          "high": 6.61,
          "low": 6.48,
          "volume": 189506.0,
          "ma5": 6.6,
          "ma10": 6.58,
          "ma20": 6.43
        },
        {
          "date": "2026-07-28",
          "open": 6.48,
          "close": 6.49,
          "high": 6.51,
          "low": 6.44,
          "volume": 132406.0,
          "ma5": 6.56,
          "ma10": 6.59,
          "ma20": 6.45
        },
        {
          "date": "2026-07-29",
          "open": 6.49,
          "close": 6.64,
          "high": 6.68,
          "low": 6.49,
          "volume": 149221.0,
          "ma5": 6.56,
          "ma10": 6.6,
          "ma20": 6.47
        },
        {
          "date": "2026-07-30",
          "open": 6.64,
          "close": 6.77,
          "high": 6.79,
          "low": 6.63,
          "volume": 168512.0,
          "ma5": 6.59,
          "ma10": 6.62,
          "ma20": 6.5
        },
        {
          "date": "2026-07-31",
          "open": 6.74,
          "close": 6.77,
          "high": 6.79,
          "low": 6.67,
          "volume": 149916.0,
          "ma5": 6.63,
          "ma10": 6.63,
          "ma20": 6.52
        },
        {
          "date": "2026-08-03",
          "open": 6.73,
          "close": 6.83,
          "high": 6.88,
          "low": 6.71,
          "volume": 157045.0,
          "ma5": 6.7,
          "ma10": 6.65,
          "ma20": 6.54
        },
        {
          "date": "2026-08-04",
          "open": 6.86,
          "close": 6.68,
          "high": 6.88,
          "low": 6.66,
          "volume": 163691.0,
          "ma5": 6.74,
          "ma10": 6.65,
          "ma20": 6.55
        },
        {
          "date": "2026-08-05",
          "open": 6.68,
          "close": 6.62,
          "high": 6.74,
          "low": 6.61,
          "volume": 141095.0,
          "ma5": 6.73,
          "ma10": 6.65,
          "ma20": 6.57
        },
        {
          "date": "2026-08-06",
          "open": 6.63,
          "close": 6.59,
          "high": 6.68,
          "low": 6.55,
          "volume": 141194.0,
          "ma5": 6.7,
          "ma10": 6.64,
          "ma20": 6.58
        },
        {
          "date": "2026-08-07",
          "open": 6.6,
          "close": 6.49,
          "high": 6.62,
          "low": 6.42,
          "volume": 214318.0,
          "ma5": 6.64,
          "ma10": 6.64,
          "ma20": 6.6
        },
        {
          "date": "2026-08-10",
          "open": 6.5,
          "close": 6.56,
          "high": 6.61,
          "low": 6.46,
          "volume": 180354.0,
          "ma5": 6.59,
          "ma10": 6.64,
          "ma20": 6.61
        },
        {
          "date": "2026-08-11",
          "open": 6.58,
          "close": 6.54,
          "high": 6.61,
          "low": 6.51,
          "volume": 106720.0,
          "ma5": 6.56,
          "ma10": 6.65,
          "ma20": 6.62
        },
        {
          "date": "2026-08-12",
          "open": 6.55,
          "close": 6.56,
          "high": 6.6,
          "low": 6.49,
          "volume": 92447.0,
          "ma5": 6.55,
          "ma10": 6.64,
          "ma20": 6.62
        },
        {
          "date": "2026-08-13",
          "open": 6.54,
          "close": 6.51,
          "high": 6.56,
          "low": 6.5,
          "volume": 103555.0,
          "ma5": 6.53,
          "ma10": 6.62,
          "ma20": 6.62
        }
      ],
      "quote": {
        "name": "深圳机场",
        "code": "000089",
        "price": 6.49,
        "prev_close": 6.51,
        "open": 6.53,
        "volume": 51640.0,
        "change": -0.02,
        "change_pct": -0.31,
        "high": 6.54,
        "low": 6.48,
        "amount": 3359.0,
        "turnover_rate": 0.25,
        "pe_ratio": 21.45,
        "amplitude": 0.92,
        "total_mktcap": 133.09,
        "circulating_mktcap": 133.09,
        "pb_ratio": 1.15,
        "bid1_price": 6.48,
        "bid1_volume": 2720,
        "ask1_price": 6.49,
        "ask1_volume": 6,
        "bid2_price": 6.47,
        "bid2_volume": 1188,
        "ask2_price": 6.5,
        "ask2_volume": 995,
        "bid3_price": 6.46,
        "bid3_volume": 1074,
        "ask3_price": 6.51,
        "ask3_volume": 1353,
        "bid4_price": 6.45,
        "bid4_volume": 1657,
        "ask4_price": 6.52,
        "ask4_volume": 666,
        "bid5_price": 6.44,
        "bid5_volume": 695,
        "ask5_price": 6.53,
        "ask5_volume": 913
      }
    },
    "000603": {
      "code": "000603",
      "name": "盛达资源",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 33.54,
          "close": 32.28,
          "high": 33.87,
          "low": 32.18,
          "volume": 171342.0,
          "ma5": 32.28,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 32.41,
          "close": 32.93,
          "high": 33.37,
          "low": 31.79,
          "volume": 138265.0,
          "ma5": 32.61,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 33.58,
          "close": 33.9,
          "high": 33.93,
          "low": 32.76,
          "volume": 167101.0,
          "ma5": 33.04,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 33.38,
          "close": 34.4,
          "high": 34.6,
          "low": 32.95,
          "volume": 185162.0,
          "ma5": 33.38,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 34.17,
          "close": 32.12,
          "high": 34.46,
          "low": 31.88,
          "volume": 170695.0,
          "ma5": 33.13,
          "ma10": 33.13,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 31.38,
          "close": 31.81,
          "high": 32.06,
          "low": 30.69,
          "volume": 197190.0,
          "ma5": 33.03,
          "ma10": 32.91,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 32.48,
          "close": 30.78,
          "high": 33.14,
          "low": 30.6,
          "volume": 172874.0,
          "ma5": 32.6,
          "ma10": 32.6,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 30.62,
          "close": 30.75,
          "high": 31.33,
          "low": 30.17,
          "volume": 133672.0,
          "ma5": 31.97,
          "ma10": 32.37,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 30.93,
          "close": 31.65,
          "high": 31.93,
          "low": 29.88,
          "volume": 165120.0,
          "ma5": 31.42,
          "ma10": 32.29,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 31.11,
          "close": 31.14,
          "high": 31.94,
          "low": 30.7,
          "volume": 145410.0,
          "ma5": 31.23,
          "ma10": 32.18,
          "ma20": 32.18
        },
        {
          "date": "2026-06-04",
          "open": 30.82,
          "close": 30.0,
          "high": 30.98,
          "low": 29.93,
          "volume": 156466.0,
          "ma5": 30.86,
          "ma10": 31.95,
          "ma20": 31.98
        },
        {
          "date": "2026-06-05",
          "open": 30.0,
          "close": 29.59,
          "high": 30.27,
          "low": 29.34,
          "volume": 138920.0,
          "ma5": 30.63,
          "ma10": 31.61,
          "ma20": 31.78
        },
        {
          "date": "2026-06-08",
          "open": 28.0,
          "close": 27.47,
          "high": 28.68,
          "low": 26.88,
          "volume": 193401.0,
          "ma5": 29.97,
          "ma10": 30.97,
          "ma20": 31.45
        },
        {
          "date": "2026-06-09",
          "open": 27.8,
          "close": 27.94,
          "high": 28.08,
          "low": 26.9,
          "volume": 149609.0,
          "ma5": 29.23,
          "ma10": 30.32,
          "ma20": 31.2
        },
        {
          "date": "2026-06-10",
          "open": 27.51,
          "close": 27.2,
          "high": 27.66,
          "low": 26.62,
          "volume": 179639.0,
          "ma5": 28.44,
          "ma10": 29.83,
          "ma20": 30.93
        },
        {
          "date": "2026-06-11",
          "open": 27.2,
          "close": 27.9,
          "high": 28.45,
          "low": 26.99,
          "volume": 222654.0,
          "ma5": 28.02,
          "ma10": 29.44,
          "ma20": 30.74
        },
        {
          "date": "2026-06-12",
          "open": 28.72,
          "close": 29.17,
          "high": 29.88,
          "low": 28.24,
          "volume": 237762.0,
          "ma5": 27.94,
          "ma10": 29.28,
          "ma20": 30.65
        },
        {
          "date": "2026-06-15",
          "open": 30.48,
          "close": 30.79,
          "high": 31.14,
          "low": 29.77,
          "volume": 296573.0,
          "ma5": 28.6,
          "ma10": 29.29,
          "ma20": 30.66
        },
        {
          "date": "2026-06-16",
          "open": 28.32,
          "close": 27.71,
          "high": 28.76,
          "low": 27.71,
          "volume": 170110.0,
          "ma5": 28.55,
          "ma10": 28.89,
          "ma20": 30.5
        },
        {
          "date": "2026-06-17",
          "open": 26.11,
          "close": 26.52,
          "high": 27.45,
          "low": 25.71,
          "volume": 849593.0,
          "ma5": 28.42,
          "ma10": 28.43,
          "ma20": 30.3
        },
        {
          "date": "2026-06-18",
          "open": 26.04,
          "close": 26.34,
          "high": 27.85,
          "low": 25.83,
          "volume": 484735.0,
          "ma5": 28.11,
          "ma10": 28.06,
          "ma20": 30.01
        },
        {
          "date": "2026-06-22",
          "open": 26.64,
          "close": 27.55,
          "high": 27.68,
          "low": 25.76,
          "volume": 414999.0,
          "ma5": 27.78,
          "ma10": 27.86,
          "ma20": 29.74
        },
        {
          "date": "2026-06-23",
          "open": 27.29,
          "close": 24.8,
          "high": 27.29,
          "low": 24.8,
          "volume": 373682.0,
          "ma5": 26.58,
          "ma10": 27.59,
          "ma20": 29.28
        },
        {
          "date": "2026-06-24",
          "open": 24.49,
          "close": 24.34,
          "high": 24.75,
          "low": 23.6,
          "volume": 346915.0,
          "ma5": 25.91,
          "ma10": 27.23,
          "ma20": 28.78
        },
        {
          "date": "2026-06-25",
          "open": 23.76,
          "close": 23.11,
          "high": 23.95,
          "low": 22.96,
          "volume": 298130.0,
          "ma5": 25.23,
          "ma10": 26.82,
          "ma20": 28.33
        },
        {
          "date": "2026-06-26",
          "open": 23.25,
          "close": 21.17,
          "high": 23.28,
          "low": 20.91,
          "volume": 263010.0,
          "ma5": 24.19,
          "ma10": 26.15,
          "ma20": 27.8
        },
        {
          "date": "2026-06-29",
          "open": 21.18,
          "close": 21.0,
          "high": 21.57,
          "low": 20.43,
          "volume": 272861.0,
          "ma5": 22.88,
          "ma10": 25.33,
          "ma20": 27.31
        },
        {
          "date": "2026-06-30",
          "open": 23.1,
          "close": 23.1,
          "high": 23.1,
          "low": 23.1,
          "volume": 74714.0,
          "ma5": 22.54,
          "ma10": 24.56,
          "ma20": 26.92
        },
        {
          "date": "2026-07-01",
          "open": 24.25,
          "close": 25.41,
          "high": 25.41,
          "low": 23.57,
          "volume": 517788.0,
          "ma5": 22.76,
          "ma10": 24.33,
          "ma20": 26.61
        },
        {
          "date": "2026-07-02",
          "open": 26.62,
          "close": 24.72,
          "high": 26.69,
          "low": 24.64,
          "volume": 912535.0,
          "ma5": 23.08,
          "ma10": 24.15,
          "ma20": 26.29
        },
        {
          "date": "2026-07-03",
          "open": 25.45,
          "close": 24.42,
          "high": 26.33,
          "low": 24.11,
          "volume": 748947.0,
          "ma5": 23.73,
          "ma10": 23.96,
          "ma20": 26.01
        },
        {
          "date": "2026-07-06",
          "open": 24.53,
          "close": 24.12,
          "high": 26.0,
          "low": 24.12,
          "volume": 669139.0,
          "ma5": 24.35,
          "ma10": 23.62,
          "ma20": 25.74
        },
        {
          "date": "2026-07-07",
          "open": 24.0,
          "close": 22.35,
          "high": 24.01,
          "low": 22.29,
          "volume": 457572.0,
          "ma5": 24.2,
          "ma10": 23.37,
          "ma20": 25.48
        },
        {
          "date": "2026-07-08",
          "open": 22.31,
          "close": 22.07,
          "high": 23.17,
          "low": 21.71,
          "volume": 368583.0,
          "ma5": 23.54,
          "ma10": 23.15,
          "ma20": 25.19
        },
        {
          "date": "2026-07-09",
          "open": 21.8,
          "close": 21.91,
          "high": 22.3,
          "low": 20.82,
          "volume": 340130.0,
          "ma5": 22.97,
          "ma10": 23.03,
          "ma20": 24.93
        },
        {
          "date": "2026-07-10",
          "open": 22.24,
          "close": 22.6,
          "high": 23.7,
          "low": 21.75,
          "volume": 387488.0,
          "ma5": 22.61,
          "ma10": 23.17,
          "ma20": 24.66
        },
        {
          "date": "2026-07-13",
          "open": 22.26,
          "close": 21.05,
          "high": 22.3,
          "low": 20.98,
          "volume": 252310.0,
          "ma5": 22.0,
          "ma10": 23.18,
          "ma20": 24.25
        },
        {
          "date": "2026-07-14",
          "open": 20.8,
          "close": 21.73,
          "high": 21.85,
          "low": 20.26,
          "volume": 251246.0,
          "ma5": 21.87,
          "ma10": 23.04,
          "ma20": 23.8
        },
        {
          "date": "2026-07-15",
          "open": 21.9,
          "close": 20.83,
          "high": 21.96,
          "low": 20.8,
          "volume": 249818.0,
          "ma5": 21.62,
          "ma10": 22.58,
          "ma20": 23.46
        },
        {
          "date": "2026-07-16",
          "open": 20.54,
          "close": 20.45,
          "high": 21.28,
          "low": 20.31,
          "volume": 232359.0,
          "ma5": 21.33,
          "ma10": 22.15,
          "ma20": 23.15
        },
        {
          "date": "2026-07-17",
          "open": 20.19,
          "close": 18.95,
          "high": 20.19,
          "low": 18.84,
          "volume": 307505.0,
          "ma5": 20.6,
          "ma10": 21.61,
          "ma20": 22.78
        },
        {
          "date": "2026-07-20",
          "open": 19.21,
          "close": 18.65,
          "high": 19.52,
          "low": 18.25,
          "volume": 278868.0,
          "ma5": 20.12,
          "ma10": 21.06,
          "ma20": 22.34
        },
        {
          "date": "2026-07-21",
          "open": 18.95,
          "close": 20.52,
          "high": 20.52,
          "low": 18.27,
          "volume": 407120.0,
          "ma5": 19.88,
          "ma10": 20.88,
          "ma20": 22.12
        },
        {
          "date": "2026-07-22",
          "open": 20.88,
          "close": 22.57,
          "high": 22.57,
          "low": 20.84,
          "volume": 418335.0,
          "ma5": 20.23,
          "ma10": 20.93,
          "ma20": 22.04
        },
        {
          "date": "2026-07-23",
          "open": 23.44,
          "close": 24.83,
          "high": 24.83,
          "low": 22.86,
          "volume": 691703.0,
          "ma5": 21.1,
          "ma10": 21.22,
          "ma20": 22.12
        },
        {
          "date": "2026-07-24",
          "open": 23.99,
          "close": 24.8,
          "high": 25.69,
          "low": 23.61,
          "volume": 985550.0,
          "ma5": 22.27,
          "ma10": 21.44,
          "ma20": 22.3
        },
        {
          "date": "2026-07-27",
          "open": 25.14,
          "close": 24.93,
          "high": 25.78,
          "low": 23.19,
          "volume": 736090.0,
          "ma5": 23.53,
          "ma10": 21.83,
          "ma20": 22.5
        },
        {
          "date": "2026-07-28",
          "open": 23.8,
          "close": 24.07,
          "high": 24.54,
          "low": 23.69,
          "volume": 425931.0,
          "ma5": 24.24,
          "ma10": 22.06,
          "ma20": 22.55
        },
        {
          "date": "2026-07-29",
          "open": 24.3,
          "close": 25.0,
          "high": 25.38,
          "low": 23.65,
          "volume": 541167.0,
          "ma5": 24.73,
          "ma10": 22.48,
          "ma20": 22.53
        },
        {
          "date": "2026-07-30",
          "open": 25.4,
          "close": 24.07,
          "high": 25.6,
          "low": 23.89,
          "volume": 556868.0,
          "ma5": 24.57,
          "ma10": 22.84,
          "ma20": 22.5
        },
        {
          "date": "2026-07-31",
          "open": 24.49,
          "close": 25.4,
          "high": 26.15,
          "low": 24.46,
          "volume": 616443.0,
          "ma5": 24.69,
          "ma10": 23.48,
          "ma20": 22.54
        },
        {
          "date": "2026-08-03",
          "open": 25.45,
          "close": 25.72,
          "high": 26.08,
          "low": 25.0,
          "volume": 511438.0,
          "ma5": 24.85,
          "ma10": 24.19,
          "ma20": 22.62
        },
        {
          "date": "2026-08-04",
          "open": 26.0,
          "close": 26.5,
          "high": 26.7,
          "low": 25.66,
          "volume": 519733.0,
          "ma5": 25.34,
          "ma10": 24.79,
          "ma20": 22.83
        },
        {
          "date": "2026-08-05",
          "open": 26.98,
          "close": 29.15,
          "high": 29.15,
          "low": 26.49,
          "volume": 511645.0,
          "ma5": 26.17,
          "ma10": 25.45,
          "ma20": 23.19
        },
        {
          "date": "2026-08-06",
          "open": 32.06,
          "close": 31.3,
          "high": 32.07,
          "low": 30.3,
          "volume": 1209847.0,
          "ma5": 27.61,
          "ma10": 26.09,
          "ma20": 23.66
        },
        {
          "date": "2026-08-07",
          "open": 31.38,
          "close": 34.43,
          "high": 34.43,
          "low": 30.2,
          "volume": 1127805.0,
          "ma5": 29.42,
          "ma10": 27.06,
          "ma20": 24.25
        },
        {
          "date": "2026-08-10",
          "open": 34.52,
          "close": 37.12,
          "high": 37.78,
          "low": 34.38,
          "volume": 1085237.0,
          "ma5": 31.7,
          "ma10": 28.28,
          "ma20": 25.05
        },
        {
          "date": "2026-08-11",
          "open": 37.8,
          "close": 34.55,
          "high": 39.33,
          "low": 34.25,
          "volume": 1255999.0,
          "ma5": 33.31,
          "ma10": 29.32,
          "ma20": 25.69
        },
        {
          "date": "2026-08-12",
          "open": 35.27,
          "close": 34.41,
          "high": 35.66,
          "low": 33.52,
          "volume": 779285.0,
          "ma5": 34.36,
          "ma10": 30.26,
          "ma20": 26.37
        },
        {
          "date": "2026-08-13",
          "open": 35.08,
          "close": 32.21,
          "high": 35.85,
          "low": 32.14,
          "volume": 879006.0,
          "ma5": 34.54,
          "ma10": 31.08,
          "ma20": 26.96
        }
      ],
      "quote": {
        "name": "盛达资源",
        "code": "000603",
        "price": 31.84,
        "prev_close": 32.21,
        "open": 30.95,
        "volume": 316318.0,
        "change": -0.37,
        "change_pct": -1.15,
        "high": 32.12,
        "low": 30.68,
        "amount": 99654.0,
        "turnover_rate": 4.74,
        "pe_ratio": 25.77,
        "amplitude": 4.47,
        "total_mktcap": 219.69,
        "circulating_mktcap": 212.28,
        "pb_ratio": 5.85,
        "bid1_price": 31.84,
        "bid1_volume": 5,
        "ask1_price": 31.85,
        "ask1_volume": 10,
        "bid2_price": 31.83,
        "bid2_volume": 11,
        "ask2_price": 31.86,
        "ask2_volume": 14,
        "bid3_price": 31.82,
        "bid3_volume": 173,
        "ask3_price": 31.87,
        "ask3_volume": 51,
        "bid4_price": 31.81,
        "bid4_volume": 254,
        "ask4_price": 31.88,
        "ask4_volume": 157,
        "bid5_price": 31.8,
        "bid5_volume": 255,
        "ask5_price": 31.89,
        "ask5_volume": 68
      }
    },
    "000657": {
      "code": "000657",
      "name": "中钨高新",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 54.9,
          "close": 56.48,
          "high": 60.27,
          "low": 54.67,
          "volume": 1030059.0,
          "ma5": 56.48,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 57.01,
          "close": 62.15,
          "high": 62.15,
          "low": 56.97,
          "volume": 918080.0,
          "ma5": 59.31,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 64.57,
          "close": 63.98,
          "high": 65.07,
          "low": 61.97,
          "volume": 1148122.0,
          "ma5": 60.87,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 63.71,
          "close": 67.46,
          "high": 68.67,
          "low": 62.8,
          "volume": 1286962.0,
          "ma5": 62.52,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 68.57,
          "close": 64.6,
          "high": 68.59,
          "low": 63.37,
          "volume": 1051820.0,
          "ma5": 62.93,
          "ma10": 62.93,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 64.45,
          "close": 68.74,
          "high": 70.15,
          "low": 63.98,
          "volume": 1096913.0,
          "ma5": 65.39,
          "ma10": 63.9,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 68.74,
          "close": 67.77,
          "high": 70.73,
          "low": 66.47,
          "volume": 990877.0,
          "ma5": 66.51,
          "ma10": 64.45,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 67.79,
          "close": 62.95,
          "high": 70.57,
          "low": 62.78,
          "volume": 930470.0,
          "ma5": 66.3,
          "ma10": 64.27,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 63.9,
          "close": 66.28,
          "high": 66.87,
          "low": 61.07,
          "volume": 834733.0,
          "ma5": 66.07,
          "ma10": 64.49,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 65.66,
          "close": 71.48,
          "high": 72.93,
          "low": 64.88,
          "volume": 1227031.0,
          "ma5": 67.44,
          "ma10": 65.19,
          "ma20": 65.19
        },
        {
          "date": "2026-06-04",
          "open": 70.27,
          "close": 74.1,
          "high": 74.58,
          "low": 68.77,
          "volume": 1056332.0,
          "ma5": 68.52,
          "ma10": 66.95,
          "ma20": 66.0
        },
        {
          "date": "2026-06-05",
          "open": 72.8,
          "close": 69.87,
          "high": 74.08,
          "low": 69.31,
          "volume": 823078.0,
          "ma5": 68.94,
          "ma10": 67.72,
          "ma20": 66.32
        },
        {
          "date": "2026-06-08",
          "open": 65.77,
          "close": 67.69,
          "high": 72.01,
          "low": 64.34,
          "volume": 935596.0,
          "ma5": 69.88,
          "ma10": 68.09,
          "ma20": 66.43
        },
        {
          "date": "2026-06-09",
          "open": 68.77,
          "close": 70.57,
          "high": 70.95,
          "low": 67.05,
          "volume": 801430.0,
          "ma5": 70.74,
          "ma10": 68.41,
          "ma20": 66.72
        },
        {
          "date": "2026-06-10",
          "open": 68.95,
          "close": 72.67,
          "high": 74.37,
          "low": 67.97,
          "volume": 1021322.0,
          "ma5": 70.98,
          "ma10": 69.21,
          "ma20": 67.12
        },
        {
          "date": "2026-06-11",
          "open": 72.57,
          "close": 77.72,
          "high": 79.37,
          "low": 71.99,
          "volume": 1331268.0,
          "ma5": 71.7,
          "ma10": 70.11,
          "ma20": 67.78
        },
        {
          "date": "2026-06-12",
          "open": 80.08,
          "close": 78.77,
          "high": 84.09,
          "low": 75.45,
          "volume": 1620659.0,
          "ma5": 73.48,
          "ma10": 71.21,
          "ma20": 68.43
        },
        {
          "date": "2026-06-15",
          "open": 80.57,
          "close": 86.67,
          "high": 86.67,
          "low": 77.76,
          "volume": 1210464.0,
          "ma5": 77.28,
          "ma10": 73.58,
          "ma20": 69.44
        },
        {
          "date": "2026-06-16",
          "open": 89.25,
          "close": 92.27,
          "high": 93.91,
          "low": 88.78,
          "volume": 1231093.0,
          "ma5": 81.62,
          "ma10": 76.18,
          "ma20": 70.64
        },
        {
          "date": "2026-06-17",
          "open": 88.77,
          "close": 89.3,
          "high": 91.89,
          "low": 87.77,
          "volume": 1078428.0,
          "ma5": 84.95,
          "ma10": 77.96,
          "ma20": 71.58
        },
        {
          "date": "2026-06-18",
          "open": 88.52,
          "close": 98.25,
          "high": 98.25,
          "low": 88.52,
          "volume": 914634.0,
          "ma5": 89.05,
          "ma10": 80.38,
          "ma20": 73.66
        },
        {
          "date": "2026-06-22",
          "open": 102.85,
          "close": 108.1,
          "high": 108.1,
          "low": 101.35,
          "volume": 831319.0,
          "ma5": 94.92,
          "ma10": 84.2,
          "ma20": 75.96
        },
        {
          "date": "2026-06-23",
          "open": 113.76,
          "close": 102.27,
          "high": 113.76,
          "low": 100.85,
          "volume": 1383866.0,
          "ma5": 98.04,
          "ma10": 87.66,
          "ma20": 77.88
        },
        {
          "date": "2026-06-24",
          "open": 99.63,
          "close": 99.85,
          "high": 101.73,
          "low": 94.56,
          "volume": 1198902.0,
          "ma5": 99.55,
          "ma10": 90.59,
          "ma20": 79.5
        },
        {
          "date": "2026-06-25",
          "open": 100.77,
          "close": 105.45,
          "high": 107.35,
          "low": 97.77,
          "volume": 1029206.0,
          "ma5": 102.78,
          "ma10": 93.87,
          "ma20": 81.54
        },
        {
          "date": "2026-06-26",
          "open": 102.83,
          "close": 99.28,
          "high": 109.45,
          "low": 98.77,
          "volume": 936942.0,
          "ma5": 102.99,
          "ma10": 96.02,
          "ma20": 83.07
        },
        {
          "date": "2026-06-29",
          "open": 97.77,
          "close": 95.34,
          "high": 101.27,
          "low": 91.45,
          "volume": 1015100.0,
          "ma5": 100.44,
          "ma10": 97.68,
          "ma20": 84.44
        },
        {
          "date": "2026-06-30",
          "open": 93.77,
          "close": 95.49,
          "high": 97.07,
          "low": 92.29,
          "volume": 775556.0,
          "ma5": 99.08,
          "ma10": 98.56,
          "ma20": 86.07
        },
        {
          "date": "2026-07-01",
          "open": 98.38,
          "close": 95.71,
          "high": 101.1,
          "low": 94.18,
          "volume": 758931.0,
          "ma5": 98.25,
          "ma10": 98.9,
          "ma20": 87.54
        },
        {
          "date": "2026-07-02",
          "open": 90.77,
          "close": 96.8,
          "high": 101.27,
          "low": 90.45,
          "volume": 1054773.0,
          "ma5": 96.52,
          "ma10": 99.65,
          "ma20": 88.81
        },
        {
          "date": "2026-07-03",
          "open": 94.77,
          "close": 89.4,
          "high": 96.3,
          "low": 87.65,
          "volume": 979989.0,
          "ma5": 94.55,
          "ma10": 98.77,
          "ma20": 89.57
        },
        {
          "date": "2026-07-06",
          "open": 89.76,
          "close": 80.46,
          "high": 90.58,
          "low": 80.46,
          "volume": 1088862.0,
          "ma5": 91.57,
          "ma10": 96.01,
          "ma20": 90.1
        },
        {
          "date": "2026-07-07",
          "open": 80.13,
          "close": 76.84,
          "high": 80.8,
          "low": 75.41,
          "volume": 753162.0,
          "ma5": 87.84,
          "ma10": 93.46,
          "ma20": 90.56
        },
        {
          "date": "2026-07-08",
          "open": 77.61,
          "close": 73.95,
          "high": 78.79,
          "low": 72.98,
          "volume": 611139.0,
          "ma5": 83.49,
          "ma10": 90.87,
          "ma20": 90.73
        },
        {
          "date": "2026-07-09",
          "open": 75.0,
          "close": 75.99,
          "high": 76.46,
          "low": 71.06,
          "volume": 672849.0,
          "ma5": 79.33,
          "ma10": 87.93,
          "ma20": 90.9
        },
        {
          "date": "2026-07-10",
          "open": 75.99,
          "close": 74.71,
          "high": 80.11,
          "low": 74.6,
          "volume": 783606.0,
          "ma5": 76.39,
          "ma10": 85.47,
          "ma20": 90.75
        },
        {
          "date": "2026-07-13",
          "open": 74.23,
          "close": 69.36,
          "high": 76.0,
          "low": 68.7,
          "volume": 678675.0,
          "ma5": 74.17,
          "ma10": 82.87,
          "ma20": 90.27
        },
        {
          "date": "2026-07-14",
          "open": 69.5,
          "close": 74.79,
          "high": 75.25,
          "low": 69.01,
          "volume": 735656.0,
          "ma5": 73.76,
          "ma10": 80.8,
          "ma20": 89.68
        },
        {
          "date": "2026-07-15",
          "open": 76.0,
          "close": 69.8,
          "high": 76.5,
          "low": 69.55,
          "volume": 665468.0,
          "ma5": 72.93,
          "ma10": 78.21,
          "ma20": 88.56
        },
        {
          "date": "2026-07-16",
          "open": 68.55,
          "close": 67.25,
          "high": 70.63,
          "low": 66.37,
          "volume": 511126.0,
          "ma5": 71.18,
          "ma10": 75.25,
          "ma20": 87.45
        },
        {
          "date": "2026-07-17",
          "open": 67.51,
          "close": 60.76,
          "high": 67.93,
          "low": 60.53,
          "volume": 670218.0,
          "ma5": 68.39,
          "ma10": 72.39,
          "ma20": 85.58
        },
        {
          "date": "2026-07-20",
          "open": 63.79,
          "close": 56.04,
          "high": 64.0,
          "low": 54.68,
          "volume": 752864.0,
          "ma5": 65.73,
          "ma10": 69.95,
          "ma20": 82.98
        },
        {
          "date": "2026-07-21",
          "open": 57.49,
          "close": 60.44,
          "high": 60.69,
          "low": 50.82,
          "volume": 930477.0,
          "ma5": 62.86,
          "ma10": 68.31,
          "ma20": 80.89
        },
        {
          "date": "2026-07-22",
          "open": 59.79,
          "close": 58.11,
          "high": 62.6,
          "low": 57.19,
          "volume": 738402.0,
          "ma5": 60.52,
          "ma10": 66.73,
          "ma20": 78.8
        },
        {
          "date": "2026-07-23",
          "open": 58.8,
          "close": 57.75,
          "high": 59.4,
          "low": 56.9,
          "volume": 486557.0,
          "ma5": 58.62,
          "ma10": 64.9,
          "ma20": 76.41
        },
        {
          "date": "2026-07-24",
          "open": 56.49,
          "close": 55.51,
          "high": 58.5,
          "low": 55.3,
          "volume": 435458.0,
          "ma5": 57.57,
          "ma10": 62.98,
          "ma20": 74.22
        },
        {
          "date": "2026-07-27",
          "open": 56.34,
          "close": 58.99,
          "high": 58.99,
          "low": 54.43,
          "volume": 541219.0,
          "ma5": 58.16,
          "ma10": 61.94,
          "ma20": 72.41
        },
        {
          "date": "2026-07-28",
          "open": 57.78,
          "close": 53.98,
          "high": 58.78,
          "low": 53.48,
          "volume": 610038.0,
          "ma5": 56.87,
          "ma10": 59.86,
          "ma20": 70.33
        },
        {
          "date": "2026-07-29",
          "open": 53.68,
          "close": 52.54,
          "high": 54.55,
          "low": 50.61,
          "volume": 614815.0,
          "ma5": 55.75,
          "ma10": 58.14,
          "ma20": 68.17
        },
        {
          "date": "2026-07-30",
          "open": 52.57,
          "close": 48.4,
          "high": 53.58,
          "low": 47.47,
          "volume": 677262.0,
          "ma5": 53.88,
          "ma10": 56.25,
          "ma20": 65.75
        },
        {
          "date": "2026-07-31",
          "open": 51.88,
          "close": 49.51,
          "high": 52.98,
          "low": 49.51,
          "volume": 650854.0,
          "ma5": 52.68,
          "ma10": 55.13,
          "ma20": 63.76
        },
        {
          "date": "2026-08-03",
          "open": 49.59,
          "close": 47.99,
          "high": 50.24,
          "low": 47.66,
          "volume": 486367.0,
          "ma5": 50.48,
          "ma10": 54.32,
          "ma20": 62.14
        },
        {
          "date": "2026-08-04",
          "open": 48.61,
          "close": 52.21,
          "high": 52.79,
          "low": 48.12,
          "volume": 809797.0,
          "ma5": 50.13,
          "ma10": 53.5,
          "ma20": 60.9
        },
        {
          "date": "2026-08-05",
          "open": 52.01,
          "close": 57.43,
          "high": 57.43,
          "low": 52.01,
          "volume": 828989.0,
          "ma5": 51.11,
          "ma10": 53.43,
          "ma20": 60.08
        },
        {
          "date": "2026-08-06",
          "open": 61.45,
          "close": 62.5,
          "high": 63.17,
          "low": 59.47,
          "volume": 1715016.0,
          "ma5": 53.93,
          "ma10": 53.91,
          "ma20": 59.4
        },
        {
          "date": "2026-08-07",
          "open": 62.47,
          "close": 67.01,
          "high": 67.99,
          "low": 62.3,
          "volume": 1529225.0,
          "ma5": 57.43,
          "ma10": 55.06,
          "ma20": 59.02
        },
        {
          "date": "2026-08-10",
          "open": 69.0,
          "close": 72.8,
          "high": 73.68,
          "low": 66.38,
          "volume": 1595134.0,
          "ma5": 62.39,
          "ma10": 56.44,
          "ma20": 59.19
        },
        {
          "date": "2026-08-11",
          "open": 69.02,
          "close": 68.15,
          "high": 70.7,
          "low": 67.72,
          "volume": 1272998.0,
          "ma5": 65.58,
          "ma10": 57.85,
          "ma20": 58.86
        },
        {
          "date": "2026-08-12",
          "open": 68.0,
          "close": 70.43,
          "high": 71.88,
          "low": 66.7,
          "volume": 1095416.0,
          "ma5": 68.18,
          "ma10": 59.64,
          "ma20": 58.89
        },
        {
          "date": "2026-08-13",
          "open": 71.59,
          "close": 66.7,
          "high": 72.0,
          "low": 66.68,
          "volume": 1197480.0,
          "ma5": 69.02,
          "ma10": 61.47,
          "ma20": 58.86
        }
      ],
      "quote": {
        "name": "中钨高新",
        "code": "000657",
        "price": 67.64,
        "prev_close": 66.7,
        "open": 66.89,
        "volume": 440721.0,
        "change": 0.94,
        "change_pct": 1.41,
        "high": 68.98,
        "low": 66.25,
        "amount": 298020.0,
        "turnover_rate": 3.03,
        "pe_ratio": 79.08,
        "amplitude": 4.09,
        "total_mktcap": 1541.25,
        "circulating_mktcap": 983.11,
        "pb_ratio": 15.17,
        "bid1_price": 67.63,
        "bid1_volume": 2,
        "ask1_price": 67.64,
        "ask1_volume": 8,
        "bid2_price": 67.62,
        "bid2_volume": 23,
        "ask2_price": 67.66,
        "ask2_volume": 112,
        "bid3_price": 67.61,
        "bid3_volume": 52,
        "ask3_price": 67.67,
        "ask3_volume": 42,
        "bid4_price": 67.6,
        "bid4_volume": 45,
        "ask4_price": 67.68,
        "ask4_volume": 99,
        "bid5_price": 67.58,
        "bid5_volume": 7,
        "ask5_price": 67.69,
        "ask5_volume": 4
      }
    },
    "000837": {
      "code": "000837",
      "name": "秦川机床",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 12.39,
          "close": 12.68,
          "high": 12.93,
          "low": 12.34,
          "volume": 571561.0,
          "ma5": 12.68,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 12.72,
          "close": 12.65,
          "high": 12.8,
          "low": 12.4,
          "volume": 385838.0,
          "ma5": 12.66,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 12.6,
          "close": 12.46,
          "high": 12.68,
          "low": 12.35,
          "volume": 317578.0,
          "ma5": 12.6,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 12.4,
          "close": 12.52,
          "high": 12.68,
          "low": 12.29,
          "volume": 351478.0,
          "ma5": 12.58,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 12.42,
          "close": 12.05,
          "high": 12.5,
          "low": 11.94,
          "volume": 323923.0,
          "ma5": 12.47,
          "ma10": 12.47,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 12.04,
          "close": 12.15,
          "high": 12.28,
          "low": 11.82,
          "volume": 214611.0,
          "ma5": 12.37,
          "ma10": 12.42,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 12.18,
          "close": 11.6,
          "high": 12.23,
          "low": 11.56,
          "volume": 225819.0,
          "ma5": 12.16,
          "ma10": 12.3,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 11.57,
          "close": 11.45,
          "high": 11.69,
          "low": 11.44,
          "volume": 149915.0,
          "ma5": 11.95,
          "ma10": 12.2,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 11.51,
          "close": 11.35,
          "high": 11.7,
          "low": 11.31,
          "volume": 160948.0,
          "ma5": 11.72,
          "ma10": 12.1,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 11.36,
          "close": 11.43,
          "high": 11.82,
          "low": 11.25,
          "volume": 184383.0,
          "ma5": 11.6,
          "ma10": 12.03,
          "ma20": 12.03
        },
        {
          "date": "2026-06-04",
          "open": 11.39,
          "close": 11.47,
          "high": 11.94,
          "low": 11.28,
          "volume": 236453.0,
          "ma5": 11.46,
          "ma10": 11.91,
          "ma20": 11.98
        },
        {
          "date": "2026-06-05",
          "open": 11.41,
          "close": 12.02,
          "high": 12.33,
          "low": 10.93,
          "volume": 460316.0,
          "ma5": 11.54,
          "ma10": 11.85,
          "ma20": 11.99
        },
        {
          "date": "2026-06-08",
          "open": 11.91,
          "close": 12.67,
          "high": 13.02,
          "low": 11.83,
          "volume": 699536.0,
          "ma5": 11.79,
          "ma10": 11.87,
          "ma20": 12.04
        },
        {
          "date": "2026-06-09",
          "open": 12.91,
          "close": 13.25,
          "high": 13.6,
          "low": 12.7,
          "volume": 866181.0,
          "ma5": 12.17,
          "ma10": 11.94,
          "ma20": 12.12
        },
        {
          "date": "2026-06-10",
          "open": 13.1,
          "close": 12.55,
          "high": 13.18,
          "low": 12.46,
          "volume": 557596.0,
          "ma5": 12.39,
          "ma10": 11.99,
          "ma20": 12.15
        },
        {
          "date": "2026-06-11",
          "open": 12.48,
          "close": 12.26,
          "high": 12.77,
          "low": 12.06,
          "volume": 384723.0,
          "ma5": 12.55,
          "ma10": 12.0,
          "ma20": 12.16
        },
        {
          "date": "2026-06-12",
          "open": 12.36,
          "close": 12.2,
          "high": 12.88,
          "low": 12.08,
          "volume": 426178.0,
          "ma5": 12.59,
          "ma10": 12.07,
          "ma20": 12.16
        },
        {
          "date": "2026-06-15",
          "open": 12.2,
          "close": 12.35,
          "high": 12.4,
          "low": 12.01,
          "volume": 351608.0,
          "ma5": 12.52,
          "ma10": 12.15,
          "ma20": 12.17
        },
        {
          "date": "2026-06-16",
          "open": 12.19,
          "close": 12.48,
          "high": 12.73,
          "low": 12.13,
          "volume": 342057.0,
          "ma5": 12.37,
          "ma10": 12.27,
          "ma20": 12.19
        },
        {
          "date": "2026-06-17",
          "open": 12.33,
          "close": 12.03,
          "high": 12.47,
          "low": 11.95,
          "volume": 334137.0,
          "ma5": 12.26,
          "ma10": 12.33,
          "ma20": 12.18
        },
        {
          "date": "2026-06-18",
          "open": 11.91,
          "close": 12.2,
          "high": 12.5,
          "low": 11.83,
          "volume": 338933.0,
          "ma5": 12.25,
          "ma10": 12.4,
          "ma20": 12.16
        },
        {
          "date": "2026-06-22",
          "open": 12.2,
          "close": 11.75,
          "high": 12.21,
          "low": 11.31,
          "volume": 385868.0,
          "ma5": 12.16,
          "ma10": 12.37,
          "ma20": 12.11
        },
        {
          "date": "2026-06-23",
          "open": 11.65,
          "close": 11.93,
          "high": 12.3,
          "low": 11.41,
          "volume": 372421.0,
          "ma5": 12.08,
          "ma10": 12.3,
          "ma20": 12.09
        },
        {
          "date": "2026-06-24",
          "open": 11.93,
          "close": 11.58,
          "high": 12.09,
          "low": 11.33,
          "volume": 296087.0,
          "ma5": 11.9,
          "ma10": 12.13,
          "ma20": 12.04
        },
        {
          "date": "2026-06-25",
          "open": 11.5,
          "close": 11.06,
          "high": 11.77,
          "low": 11.02,
          "volume": 328569.0,
          "ma5": 11.7,
          "ma10": 11.98,
          "ma20": 11.99
        },
        {
          "date": "2026-06-26",
          "open": 11.0,
          "close": 10.75,
          "high": 11.21,
          "low": 10.72,
          "volume": 266726.0,
          "ma5": 11.41,
          "ma10": 11.83,
          "ma20": 11.92
        },
        {
          "date": "2026-06-29",
          "open": 10.7,
          "close": 10.51,
          "high": 10.76,
          "low": 10.01,
          "volume": 369688.0,
          "ma5": 11.17,
          "ma10": 11.66,
          "ma20": 11.86
        },
        {
          "date": "2026-06-30",
          "open": 10.42,
          "close": 11.11,
          "high": 11.14,
          "low": 10.36,
          "volume": 307269.0,
          "ma5": 11.0,
          "ma10": 11.54,
          "ma20": 11.85
        },
        {
          "date": "2026-07-01",
          "open": 11.18,
          "close": 11.4,
          "high": 11.67,
          "low": 11.12,
          "volume": 313447.0,
          "ma5": 10.97,
          "ma10": 11.43,
          "ma20": 11.85
        },
        {
          "date": "2026-07-02",
          "open": 11.37,
          "close": 11.92,
          "high": 12.54,
          "low": 11.28,
          "volume": 654402.0,
          "ma5": 11.14,
          "ma10": 11.42,
          "ma20": 11.87
        },
        {
          "date": "2026-07-03",
          "open": 11.95,
          "close": 12.43,
          "high": 12.65,
          "low": 11.8,
          "volume": 628490.0,
          "ma5": 11.47,
          "ma10": 11.44,
          "ma20": 11.92
        },
        {
          "date": "2026-07-06",
          "open": 12.3,
          "close": 11.8,
          "high": 12.4,
          "low": 11.74,
          "volume": 402497.0,
          "ma5": 11.73,
          "ma10": 11.45,
          "ma20": 11.91
        },
        {
          "date": "2026-07-07",
          "open": 11.66,
          "close": 11.4,
          "high": 12.19,
          "low": 11.34,
          "volume": 252346.0,
          "ma5": 11.79,
          "ma10": 11.4,
          "ma20": 11.85
        },
        {
          "date": "2026-07-08",
          "open": 11.35,
          "close": 10.69,
          "high": 11.4,
          "low": 10.68,
          "volume": 320780.0,
          "ma5": 11.65,
          "ma10": 11.31,
          "ma20": 11.72
        },
        {
          "date": "2026-07-09",
          "open": 10.69,
          "close": 10.62,
          "high": 10.79,
          "low": 10.29,
          "volume": 271170.0,
          "ma5": 11.39,
          "ma10": 11.26,
          "ma20": 11.62
        },
        {
          "date": "2026-07-10",
          "open": 10.61,
          "close": 10.72,
          "high": 11.15,
          "low": 10.51,
          "volume": 314325.0,
          "ma5": 11.05,
          "ma10": 11.26,
          "ma20": 11.55
        },
        {
          "date": "2026-07-13",
          "open": 10.65,
          "close": 9.7,
          "high": 10.7,
          "low": 9.68,
          "volume": 397943.0,
          "ma5": 10.63,
          "ma10": 11.18,
          "ma20": 11.42
        },
        {
          "date": "2026-07-14",
          "open": 9.64,
          "close": 9.57,
          "high": 9.74,
          "low": 9.33,
          "volume": 237506.0,
          "ma5": 10.26,
          "ma10": 11.03,
          "ma20": 11.28
        },
        {
          "date": "2026-07-15",
          "open": 9.57,
          "close": 9.54,
          "high": 9.75,
          "low": 9.4,
          "volume": 170882.0,
          "ma5": 10.03,
          "ma10": 10.84,
          "ma20": 11.14
        },
        {
          "date": "2026-07-16",
          "open": 9.45,
          "close": 9.43,
          "high": 9.61,
          "low": 9.31,
          "volume": 176738.0,
          "ma5": 9.79,
          "ma10": 10.59,
          "ma20": 11.01
        },
        {
          "date": "2026-07-17",
          "open": 9.39,
          "close": 8.93,
          "high": 9.46,
          "low": 8.84,
          "volume": 234850.0,
          "ma5": 9.43,
          "ma10": 10.24,
          "ma20": 10.84
        },
        {
          "date": "2026-07-20",
          "open": 8.95,
          "close": 8.71,
          "high": 9.08,
          "low": 8.54,
          "volume": 204568.0,
          "ma5": 9.24,
          "ma10": 9.93,
          "ma20": 10.69
        },
        {
          "date": "2026-07-21",
          "open": 8.75,
          "close": 8.93,
          "high": 8.98,
          "low": 8.58,
          "volume": 201018.0,
          "ma5": 9.11,
          "ma10": 9.68,
          "ma20": 10.54
        },
        {
          "date": "2026-07-22",
          "open": 8.85,
          "close": 8.62,
          "high": 8.9,
          "low": 8.6,
          "volume": 165789.0,
          "ma5": 8.92,
          "ma10": 9.48,
          "ma20": 10.39
        },
        {
          "date": "2026-07-23",
          "open": 8.63,
          "close": 8.83,
          "high": 8.86,
          "low": 8.58,
          "volume": 128717.0,
          "ma5": 8.8,
          "ma10": 9.3,
          "ma20": 10.28
        },
        {
          "date": "2026-07-24",
          "open": 8.72,
          "close": 8.58,
          "high": 8.79,
          "low": 8.52,
          "volume": 130957.0,
          "ma5": 8.73,
          "ma10": 9.08,
          "ma20": 10.17
        },
        {
          "date": "2026-07-27",
          "open": 8.55,
          "close": 8.87,
          "high": 8.87,
          "low": 8.55,
          "volume": 135162.0,
          "ma5": 8.77,
          "ma10": 9.0,
          "ma20": 10.09
        },
        {
          "date": "2026-07-28",
          "open": 8.78,
          "close": 9.03,
          "high": 9.18,
          "low": 8.77,
          "volume": 153272.0,
          "ma5": 8.79,
          "ma10": 8.95,
          "ma20": 9.99
        },
        {
          "date": "2026-07-29",
          "open": 9.03,
          "close": 9.26,
          "high": 9.28,
          "low": 8.93,
          "volume": 171154.0,
          "ma5": 8.91,
          "ma10": 8.92,
          "ma20": 9.88
        },
        {
          "date": "2026-07-30",
          "open": 9.19,
          "close": 9.13,
          "high": 9.38,
          "low": 9.09,
          "volume": 129528.0,
          "ma5": 8.97,
          "ma10": 8.89,
          "ma20": 9.74
        },
        {
          "date": "2026-07-31",
          "open": 9.37,
          "close": 9.68,
          "high": 9.85,
          "low": 9.35,
          "volume": 237414.0,
          "ma5": 9.19,
          "ma10": 8.96,
          "ma20": 9.6
        },
        {
          "date": "2026-08-03",
          "open": 9.77,
          "close": 9.83,
          "high": 9.93,
          "low": 9.7,
          "volume": 153080.0,
          "ma5": 9.39,
          "ma10": 9.08,
          "ma20": 9.5
        },
        {
          "date": "2026-08-04",
          "open": 9.88,
          "close": 9.87,
          "high": 9.94,
          "low": 9.76,
          "volume": 125187.0,
          "ma5": 9.55,
          "ma10": 9.17,
          "ma20": 9.43
        },
        {
          "date": "2026-08-05",
          "open": 9.86,
          "close": 9.9,
          "high": 10.01,
          "low": 9.83,
          "volume": 144176.0,
          "ma5": 9.68,
          "ma10": 9.3,
          "ma20": 9.39
        },
        {
          "date": "2026-08-06",
          "open": 9.89,
          "close": 9.96,
          "high": 10.03,
          "low": 9.78,
          "volume": 165249.0,
          "ma5": 9.85,
          "ma10": 9.41,
          "ma20": 9.35
        },
        {
          "date": "2026-08-07",
          "open": 9.96,
          "close": 10.06,
          "high": 10.06,
          "low": 9.76,
          "volume": 182985.0,
          "ma5": 9.92,
          "ma10": 9.56,
          "ma20": 9.32
        },
        {
          "date": "2026-08-10",
          "open": 10.09,
          "close": 10.48,
          "high": 11.06,
          "low": 9.95,
          "volume": 423921.0,
          "ma5": 10.05,
          "ma10": 9.72,
          "ma20": 9.36
        },
        {
          "date": "2026-08-11",
          "open": 10.56,
          "close": 10.88,
          "high": 10.99,
          "low": 10.48,
          "volume": 626253.0,
          "ma5": 10.26,
          "ma10": 9.9,
          "ma20": 9.43
        },
        {
          "date": "2026-08-12",
          "open": 10.56,
          "close": 11.2,
          "high": 11.5,
          "low": 10.3,
          "volume": 687159.0,
          "ma5": 10.52,
          "ma10": 10.1,
          "ma20": 9.51
        },
        {
          "date": "2026-08-13",
          "open": 11.01,
          "close": 10.66,
          "high": 11.03,
          "low": 10.63,
          "volume": 529688.0,
          "ma5": 10.66,
          "ma10": 10.25,
          "ma20": 9.57
        }
      ],
      "quote": {
        "name": "秦川机床",
        "code": "000837",
        "price": 10.63,
        "prev_close": 10.66,
        "open": 10.6,
        "volume": 180437.0,
        "change": -0.03,
        "change_pct": -0.28,
        "high": 10.72,
        "low": 10.41,
        "amount": 19021.0,
        "turnover_rate": 1.79,
        "pe_ratio": 218.95,
        "amplitude": 2.91,
        "total_mktcap": 108.76,
        "circulating_mktcap": 107.09,
        "pb_ratio": 2.21,
        "bid1_price": 10.63,
        "bid1_volume": 10,
        "ask1_price": 10.64,
        "ask1_volume": 37,
        "bid2_price": 10.62,
        "bid2_volume": 124,
        "ask2_price": 10.65,
        "ask2_volume": 71,
        "bid3_price": 10.61,
        "bid3_volume": 424,
        "ask3_price": 10.66,
        "ask3_volume": 132,
        "bid4_price": 10.6,
        "bid4_volume": 722,
        "ask4_price": 10.67,
        "ask4_volume": 640,
        "bid5_price": 10.59,
        "bid5_volume": 448,
        "ask5_price": 10.68,
        "ask5_volume": 160
      }
    },
    "000825": {
      "code": "000825",
      "name": "太钢不锈",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.981,
          "close": 3.881,
          "high": 4.021,
          "low": 3.881,
          "volume": 319317.0,
          "ma5": 3.88,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.891,
          "close": 3.931,
          "high": 3.971,
          "low": 3.841,
          "volume": 285426.0,
          "ma5": 3.91,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.941,
          "close": 3.991,
          "high": 4.011,
          "low": 3.941,
          "volume": 245435.0,
          "ma5": 3.93,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.971,
          "close": 3.991,
          "high": 3.991,
          "low": 3.901,
          "volume": 264770.0,
          "ma5": 3.95,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.981,
          "close": 3.881,
          "high": 4.031,
          "low": 3.861,
          "volume": 320634.0,
          "ma5": 3.93,
          "ma10": 3.93,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 3.881,
          "close": 3.881,
          "high": 3.921,
          "low": 3.831,
          "volume": 249295.0,
          "ma5": 3.94,
          "ma10": 3.93,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 3.891,
          "close": 3.861,
          "high": 3.921,
          "low": 3.841,
          "volume": 279748.0,
          "ma5": 3.92,
          "ma10": 3.92,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 3.851,
          "close": 3.921,
          "high": 3.931,
          "low": 3.811,
          "volume": 275765.0,
          "ma5": 3.91,
          "ma10": 3.92,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.931,
          "close": 3.861,
          "high": 3.951,
          "low": 3.851,
          "volume": 266819.0,
          "ma5": 3.88,
          "ma10": 3.91,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.861,
          "close": 3.891,
          "high": 3.941,
          "low": 3.831,
          "volume": 266489.0,
          "ma5": 3.88,
          "ma10": 3.91,
          "ma20": 3.91
        },
        {
          "date": "2026-06-04",
          "open": 3.871,
          "close": 3.831,
          "high": 3.901,
          "low": 3.811,
          "volume": 246594.0,
          "ma5": 3.87,
          "ma10": 3.9,
          "ma20": 3.9
        },
        {
          "date": "2026-06-05",
          "open": 3.851,
          "close": 3.841,
          "high": 3.901,
          "low": 3.801,
          "volume": 281397.0,
          "ma5": 3.87,
          "ma10": 3.9,
          "ma20": 3.9
        },
        {
          "date": "2026-06-08",
          "open": 3.801,
          "close": 3.701,
          "high": 3.801,
          "low": 3.661,
          "volume": 350010.0,
          "ma5": 3.83,
          "ma10": 3.87,
          "ma20": 3.88
        },
        {
          "date": "2026-06-09",
          "open": 3.72,
          "close": 3.7,
          "high": 3.73,
          "low": 3.64,
          "volume": 238683.0,
          "ma5": 3.79,
          "ma10": 3.84,
          "ma20": 3.87
        },
        {
          "date": "2026-06-10",
          "open": 3.68,
          "close": 3.67,
          "high": 3.69,
          "low": 3.61,
          "volume": 269641.0,
          "ma5": 3.75,
          "ma10": 3.82,
          "ma20": 3.86
        },
        {
          "date": "2026-06-11",
          "open": 3.66,
          "close": 3.62,
          "high": 3.69,
          "low": 3.6,
          "volume": 230679.0,
          "ma5": 3.71,
          "ma10": 3.79,
          "ma20": 3.84
        },
        {
          "date": "2026-06-12",
          "open": 3.65,
          "close": 3.75,
          "high": 3.82,
          "low": 3.64,
          "volume": 444245.0,
          "ma5": 3.69,
          "ma10": 3.78,
          "ma20": 3.84
        },
        {
          "date": "2026-06-15",
          "open": 3.79,
          "close": 3.86,
          "high": 3.93,
          "low": 3.78,
          "volume": 407064.0,
          "ma5": 3.72,
          "ma10": 3.77,
          "ma20": 3.84
        },
        {
          "date": "2026-06-16",
          "open": 3.87,
          "close": 3.86,
          "high": 3.92,
          "low": 3.82,
          "volume": 328750.0,
          "ma5": 3.75,
          "ma10": 3.77,
          "ma20": 3.84
        },
        {
          "date": "2026-06-17",
          "open": 3.84,
          "close": 3.76,
          "high": 3.85,
          "low": 3.71,
          "volume": 319907.0,
          "ma5": 3.77,
          "ma10": 3.76,
          "ma20": 3.83
        },
        {
          "date": "2026-06-18",
          "open": 3.75,
          "close": 3.77,
          "high": 3.85,
          "low": 3.68,
          "volume": 291475.0,
          "ma5": 3.8,
          "ma10": 3.75,
          "ma20": 3.83
        },
        {
          "date": "2026-06-22",
          "open": 3.77,
          "close": 3.76,
          "high": 3.77,
          "low": 3.63,
          "volume": 485977.0,
          "ma5": 3.8,
          "ma10": 3.75,
          "ma20": 3.82
        },
        {
          "date": "2026-06-23",
          "open": 3.73,
          "close": 3.64,
          "high": 3.79,
          "low": 3.63,
          "volume": 386497.0,
          "ma5": 3.76,
          "ma10": 3.74,
          "ma20": 3.8
        },
        {
          "date": "2026-06-24",
          "open": 3.64,
          "close": 3.6,
          "high": 3.67,
          "low": 3.55,
          "volume": 345721.0,
          "ma5": 3.71,
          "ma10": 3.73,
          "ma20": 3.78
        },
        {
          "date": "2026-06-25",
          "open": 3.58,
          "close": 3.6,
          "high": 3.63,
          "low": 3.51,
          "volume": 315652.0,
          "ma5": 3.67,
          "ma10": 3.72,
          "ma20": 3.77
        },
        {
          "date": "2026-06-26",
          "open": 3.57,
          "close": 3.43,
          "high": 3.6,
          "low": 3.42,
          "volume": 373307.0,
          "ma5": 3.61,
          "ma10": 3.7,
          "ma20": 3.75
        },
        {
          "date": "2026-06-29",
          "open": 3.42,
          "close": 3.45,
          "high": 3.49,
          "low": 3.36,
          "volume": 302662.0,
          "ma5": 3.54,
          "ma10": 3.67,
          "ma20": 3.73
        },
        {
          "date": "2026-06-30",
          "open": 3.45,
          "close": 3.41,
          "high": 3.48,
          "low": 3.38,
          "volume": 304982.0,
          "ma5": 3.5,
          "ma10": 3.63,
          "ma20": 3.7
        },
        {
          "date": "2026-07-01",
          "open": 3.4,
          "close": 3.49,
          "high": 3.62,
          "low": 3.36,
          "volume": 408681.0,
          "ma5": 3.48,
          "ma10": 3.59,
          "ma20": 3.68
        },
        {
          "date": "2026-07-02",
          "open": 3.47,
          "close": 3.47,
          "high": 3.53,
          "low": 3.44,
          "volume": 336437.0,
          "ma5": 3.45,
          "ma10": 3.56,
          "ma20": 3.66
        },
        {
          "date": "2026-07-03",
          "open": 3.47,
          "close": 3.46,
          "high": 3.51,
          "low": 3.43,
          "volume": 279952.0,
          "ma5": 3.46,
          "ma10": 3.53,
          "ma20": 3.64
        },
        {
          "date": "2026-07-06",
          "open": 3.45,
          "close": 3.47,
          "high": 3.51,
          "low": 3.44,
          "volume": 274580.0,
          "ma5": 3.46,
          "ma10": 3.5,
          "ma20": 3.62
        },
        {
          "date": "2026-07-07",
          "open": 3.47,
          "close": 3.39,
          "high": 3.48,
          "low": 3.36,
          "volume": 267694.0,
          "ma5": 3.46,
          "ma10": 3.48,
          "ma20": 3.61
        },
        {
          "date": "2026-07-08",
          "open": 3.38,
          "close": 3.35,
          "high": 3.42,
          "low": 3.34,
          "volume": 212779.0,
          "ma5": 3.43,
          "ma10": 3.45,
          "ma20": 3.59
        },
        {
          "date": "2026-07-09",
          "open": 3.36,
          "close": 3.33,
          "high": 3.38,
          "low": 3.28,
          "volume": 265806.0,
          "ma5": 3.4,
          "ma10": 3.42,
          "ma20": 3.57
        },
        {
          "date": "2026-07-10",
          "open": 3.33,
          "close": 3.41,
          "high": 3.49,
          "low": 3.29,
          "volume": 436440.0,
          "ma5": 3.39,
          "ma10": 3.42,
          "ma20": 3.56
        },
        {
          "date": "2026-07-13",
          "open": 3.42,
          "close": 3.4,
          "high": 3.48,
          "low": 3.35,
          "volume": 322145.0,
          "ma5": 3.38,
          "ma10": 3.42,
          "ma20": 3.55
        },
        {
          "date": "2026-07-14",
          "open": 3.4,
          "close": 3.44,
          "high": 3.46,
          "low": 3.36,
          "volume": 289473.0,
          "ma5": 3.39,
          "ma10": 3.42,
          "ma20": 3.52
        },
        {
          "date": "2026-07-15",
          "open": 3.43,
          "close": 3.51,
          "high": 3.54,
          "low": 3.41,
          "volume": 347562.0,
          "ma5": 3.42,
          "ma10": 3.42,
          "ma20": 3.51
        },
        {
          "date": "2026-07-16",
          "open": 3.51,
          "close": 3.5,
          "high": 3.53,
          "low": 3.45,
          "volume": 287008.0,
          "ma5": 3.45,
          "ma10": 3.43,
          "ma20": 3.49
        },
        {
          "date": "2026-07-17",
          "open": 3.51,
          "close": 3.46,
          "high": 3.57,
          "low": 3.45,
          "volume": 384159.0,
          "ma5": 3.46,
          "ma10": 3.43,
          "ma20": 3.48
        },
        {
          "date": "2026-07-20",
          "open": 3.46,
          "close": 3.52,
          "high": 3.53,
          "low": 3.43,
          "volume": 453147.0,
          "ma5": 3.49,
          "ma10": 3.43,
          "ma20": 3.47
        },
        {
          "date": "2026-07-21",
          "open": 3.51,
          "close": 3.52,
          "high": 3.6,
          "low": 3.5,
          "volume": 421844.0,
          "ma5": 3.5,
          "ma10": 3.44,
          "ma20": 3.46
        },
        {
          "date": "2026-07-22",
          "open": 3.52,
          "close": 3.56,
          "high": 3.56,
          "low": 3.46,
          "volume": 359498.0,
          "ma5": 3.51,
          "ma10": 3.46,
          "ma20": 3.46
        },
        {
          "date": "2026-07-23",
          "open": 3.55,
          "close": 3.61,
          "high": 3.63,
          "low": 3.5,
          "volume": 381359.0,
          "ma5": 3.53,
          "ma10": 3.49,
          "ma20": 3.46
        },
        {
          "date": "2026-07-24",
          "open": 3.61,
          "close": 3.49,
          "high": 3.65,
          "low": 3.49,
          "volume": 326374.0,
          "ma5": 3.54,
          "ma10": 3.5,
          "ma20": 3.46
        },
        {
          "date": "2026-07-27",
          "open": 3.5,
          "close": 3.52,
          "high": 3.53,
          "low": 3.48,
          "volume": 270407.0,
          "ma5": 3.54,
          "ma10": 3.51,
          "ma20": 3.47
        },
        {
          "date": "2026-07-28",
          "open": 3.51,
          "close": 3.51,
          "high": 3.53,
          "low": 3.46,
          "volume": 225779.0,
          "ma5": 3.54,
          "ma10": 3.52,
          "ma20": 3.47
        },
        {
          "date": "2026-07-29",
          "open": 3.51,
          "close": 3.61,
          "high": 3.64,
          "low": 3.49,
          "volume": 461375.0,
          "ma5": 3.55,
          "ma10": 3.53,
          "ma20": 3.48
        },
        {
          "date": "2026-07-30",
          "open": 3.6,
          "close": 3.63,
          "high": 3.69,
          "low": 3.6,
          "volume": 355844.0,
          "ma5": 3.55,
          "ma10": 3.54,
          "ma20": 3.48
        },
        {
          "date": "2026-07-31",
          "open": 3.62,
          "close": 3.63,
          "high": 3.67,
          "low": 3.58,
          "volume": 354785.0,
          "ma5": 3.58,
          "ma10": 3.56,
          "ma20": 3.49
        },
        {
          "date": "2026-08-03",
          "open": 3.63,
          "close": 3.68,
          "high": 3.7,
          "low": 3.62,
          "volume": 319626.0,
          "ma5": 3.61,
          "ma10": 3.58,
          "ma20": 3.5
        },
        {
          "date": "2026-08-04",
          "open": 3.69,
          "close": 3.64,
          "high": 3.72,
          "low": 3.63,
          "volume": 292417.0,
          "ma5": 3.64,
          "ma10": 3.59,
          "ma20": 3.52
        },
        {
          "date": "2026-08-05",
          "open": 3.65,
          "close": 3.63,
          "high": 3.68,
          "low": 3.62,
          "volume": 234921.0,
          "ma5": 3.64,
          "ma10": 3.59,
          "ma20": 3.53
        },
        {
          "date": "2026-08-06",
          "open": 3.64,
          "close": 3.57,
          "high": 3.67,
          "low": 3.53,
          "volume": 312368.0,
          "ma5": 3.63,
          "ma10": 3.59,
          "ma20": 3.54
        },
        {
          "date": "2026-08-07",
          "open": 3.57,
          "close": 3.54,
          "high": 3.57,
          "low": 3.5,
          "volume": 239494.0,
          "ma5": 3.61,
          "ma10": 3.6,
          "ma20": 3.55
        },
        {
          "date": "2026-08-10",
          "open": 3.54,
          "close": 3.56,
          "high": 3.57,
          "low": 3.51,
          "volume": 352136.0,
          "ma5": 3.59,
          "ma10": 3.6,
          "ma20": 3.56
        },
        {
          "date": "2026-08-11",
          "open": 3.54,
          "close": 3.47,
          "high": 3.55,
          "low": 3.47,
          "volume": 394940.0,
          "ma5": 3.55,
          "ma10": 3.6,
          "ma20": 3.56
        },
        {
          "date": "2026-08-12",
          "open": 3.48,
          "close": 3.5,
          "high": 3.52,
          "low": 3.45,
          "volume": 300307.0,
          "ma5": 3.53,
          "ma10": 3.58,
          "ma20": 3.56
        },
        {
          "date": "2026-08-13",
          "open": 3.5,
          "close": 3.45,
          "high": 3.5,
          "low": 3.45,
          "volume": 243551.0,
          "ma5": 3.5,
          "ma10": 3.57,
          "ma20": 3.56
        }
      ],
      "quote": {
        "name": "太钢不锈",
        "code": "000825",
        "price": 3.43,
        "prev_close": 3.45,
        "open": 3.44,
        "volume": 100632.0,
        "change": -0.02,
        "change_pct": -0.58,
        "high": 3.45,
        "low": 3.41,
        "amount": 3446.0,
        "turnover_rate": 0.18,
        "pe_ratio": -168.09,
        "amplitude": 1.16,
        "total_mktcap": 195.38,
        "circulating_mktcap": 195.38,
        "pb_ratio": 0.6,
        "bid1_price": 3.42,
        "bid1_volume": 658,
        "ask1_price": 3.43,
        "ask1_volume": 5712,
        "bid2_price": 3.41,
        "bid2_volume": 15686,
        "ask2_price": 3.44,
        "ask2_volume": 3097,
        "bid3_price": 3.4,
        "bid3_volume": 24482,
        "ask3_price": 3.45,
        "ask3_volume": 7216,
        "bid4_price": 3.39,
        "bid4_volume": 4792,
        "ask4_price": 3.46,
        "ask4_volume": 2451,
        "bid5_price": 3.38,
        "bid5_volume": 6480,
        "ask5_price": 3.47,
        "ask5_volume": 3600
      }
    },
    "000902": {
      "code": "000902",
      "name": "新洋丰",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 14.18,
          "close": 13.96,
          "high": 14.29,
          "low": 13.87,
          "volume": 105011.0,
          "ma5": 13.96,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 14.0,
          "close": 14.02,
          "high": 14.08,
          "low": 13.77,
          "volume": 88906.0,
          "ma5": 13.99,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 14.02,
          "close": 13.49,
          "high": 14.09,
          "low": 13.46,
          "volume": 145820.0,
          "ma5": 13.82,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 13.54,
          "close": 13.64,
          "high": 13.66,
          "low": 13.36,
          "volume": 141308.0,
          "ma5": 13.78,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 13.64,
          "close": 13.21,
          "high": 13.8,
          "low": 13.15,
          "volume": 136804.0,
          "ma5": 13.66,
          "ma10": 13.66,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 13.28,
          "close": 13.13,
          "high": 13.36,
          "low": 12.89,
          "volume": 115000.0,
          "ma5": 13.5,
          "ma10": 13.57,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 13.15,
          "close": 13.02,
          "high": 13.19,
          "low": 12.9,
          "volume": 128419.0,
          "ma5": 13.3,
          "ma10": 13.5,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 13.03,
          "close": 13.2,
          "high": 13.22,
          "low": 12.91,
          "volume": 120000.0,
          "ma5": 13.24,
          "ma10": 13.46,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 13.19,
          "close": 13.02,
          "high": 13.24,
          "low": 12.92,
          "volume": 106187.0,
          "ma5": 13.12,
          "ma10": 13.41,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 13.0,
          "close": 12.85,
          "high": 13.06,
          "low": 12.69,
          "volume": 111552.0,
          "ma5": 13.04,
          "ma10": 13.35,
          "ma20": 13.35
        },
        {
          "date": "2026-06-04",
          "open": 12.84,
          "close": 12.47,
          "high": 12.85,
          "low": 12.34,
          "volume": 182727.0,
          "ma5": 12.91,
          "ma10": 13.2,
          "ma20": 13.27
        },
        {
          "date": "2026-06-05",
          "open": 12.5,
          "close": 12.38,
          "high": 12.59,
          "low": 12.26,
          "volume": 133531.0,
          "ma5": 12.78,
          "ma10": 13.04,
          "ma20": 13.2
        },
        {
          "date": "2026-06-08",
          "open": 12.28,
          "close": 11.87,
          "high": 12.41,
          "low": 11.76,
          "volume": 159940.0,
          "ma5": 12.52,
          "ma10": 12.88,
          "ma20": 13.1
        },
        {
          "date": "2026-06-09",
          "open": 11.88,
          "close": 12.03,
          "high": 12.03,
          "low": 11.73,
          "volume": 102839.0,
          "ma5": 12.32,
          "ma10": 12.72,
          "ma20": 13.02
        },
        {
          "date": "2026-06-10",
          "open": 12.0,
          "close": 12.26,
          "high": 12.3,
          "low": 11.94,
          "volume": 113069.0,
          "ma5": 12.2,
          "ma10": 12.62,
          "ma20": 12.97
        },
        {
          "date": "2026-06-11",
          "open": 12.26,
          "close": 12.13,
          "high": 12.45,
          "low": 11.98,
          "volume": 122446.0,
          "ma5": 12.13,
          "ma10": 12.52,
          "ma20": 12.92
        },
        {
          "date": "2026-06-12",
          "open": 12.39,
          "close": 12.37,
          "high": 12.53,
          "low": 12.06,
          "volume": 162398.0,
          "ma5": 12.13,
          "ma10": 12.46,
          "ma20": 12.89
        },
        {
          "date": "2026-06-15",
          "open": 12.46,
          "close": 12.93,
          "high": 13.21,
          "low": 12.44,
          "volume": 255811.0,
          "ma5": 12.34,
          "ma10": 12.43,
          "ma20": 12.89
        },
        {
          "date": "2026-06-16",
          "open": 13.06,
          "close": 12.54,
          "high": 13.06,
          "low": 12.5,
          "volume": 159566.0,
          "ma5": 12.45,
          "ma10": 12.38,
          "ma20": 12.87
        },
        {
          "date": "2026-06-17",
          "open": 12.54,
          "close": 12.42,
          "high": 12.63,
          "low": 12.3,
          "volume": 106399.0,
          "ma5": 12.48,
          "ma10": 12.34,
          "ma20": 12.85
        },
        {
          "date": "2026-06-18",
          "open": 12.33,
          "close": 12.15,
          "high": 12.48,
          "low": 12.06,
          "volume": 116049.0,
          "ma5": 12.48,
          "ma10": 12.31,
          "ma20": 12.76
        },
        {
          "date": "2026-06-22",
          "open": 12.16,
          "close": 12.74,
          "high": 12.8,
          "low": 11.94,
          "volume": 261500.0,
          "ma5": 12.56,
          "ma10": 12.34,
          "ma20": 12.69
        },
        {
          "date": "2026-06-23",
          "open": 12.84,
          "close": 12.24,
          "high": 13.15,
          "low": 12.2,
          "volume": 198763.0,
          "ma5": 12.42,
          "ma10": 12.38,
          "ma20": 12.63
        },
        {
          "date": "2026-06-24",
          "open": 12.23,
          "close": 12.45,
          "high": 12.75,
          "low": 12.2,
          "volume": 219618.0,
          "ma5": 12.4,
          "ma10": 12.42,
          "ma20": 12.57
        },
        {
          "date": "2026-06-25",
          "open": 12.39,
          "close": 12.29,
          "high": 12.58,
          "low": 12.11,
          "volume": 163500.0,
          "ma5": 12.37,
          "ma10": 12.43,
          "ma20": 12.52
        },
        {
          "date": "2026-06-26",
          "open": 12.28,
          "close": 12.07,
          "high": 12.29,
          "low": 11.76,
          "volume": 185495.0,
          "ma5": 12.36,
          "ma10": 12.42,
          "ma20": 12.47
        },
        {
          "date": "2026-06-29",
          "open": 11.98,
          "close": 12.03,
          "high": 12.23,
          "low": 11.87,
          "volume": 136165.0,
          "ma5": 12.22,
          "ma10": 12.39,
          "ma20": 12.42
        },
        {
          "date": "2026-06-30",
          "open": 12.0,
          "close": 11.56,
          "high": 12.02,
          "low": 11.45,
          "volume": 197315.0,
          "ma5": 12.08,
          "ma10": 12.25,
          "ma20": 12.34
        },
        {
          "date": "2026-07-01",
          "open": 11.4,
          "close": 11.93,
          "high": 12.03,
          "low": 11.32,
          "volume": 210070.0,
          "ma5": 11.98,
          "ma10": 12.19,
          "ma20": 12.29
        },
        {
          "date": "2026-07-02",
          "open": 11.93,
          "close": 12.09,
          "high": 12.22,
          "low": 11.82,
          "volume": 206222.0,
          "ma5": 11.94,
          "ma10": 12.16,
          "ma20": 12.25
        },
        {
          "date": "2026-07-03",
          "open": 12.12,
          "close": 12.26,
          "high": 12.31,
          "low": 12.03,
          "volume": 146528.0,
          "ma5": 11.97,
          "ma10": 12.17,
          "ma20": 12.24
        },
        {
          "date": "2026-07-06",
          "open": 12.26,
          "close": 12.47,
          "high": 12.65,
          "low": 12.2,
          "volume": 167545.0,
          "ma5": 12.06,
          "ma10": 12.14,
          "ma20": 12.24
        },
        {
          "date": "2026-07-07",
          "open": 12.46,
          "close": 12.13,
          "high": 12.46,
          "low": 12.06,
          "volume": 109448.0,
          "ma5": 12.18,
          "ma10": 12.13,
          "ma20": 12.25
        },
        {
          "date": "2026-07-08",
          "open": 12.13,
          "close": 12.08,
          "high": 12.24,
          "low": 11.89,
          "volume": 95684.0,
          "ma5": 12.21,
          "ma10": 12.09,
          "ma20": 12.26
        },
        {
          "date": "2026-07-09",
          "open": 12.03,
          "close": 11.77,
          "high": 12.1,
          "low": 11.63,
          "volume": 140198.0,
          "ma5": 12.14,
          "ma10": 12.04,
          "ma20": 12.23
        },
        {
          "date": "2026-07-10",
          "open": 11.78,
          "close": 12.0,
          "high": 12.06,
          "low": 11.58,
          "volume": 148627.0,
          "ma5": 12.09,
          "ma10": 12.03,
          "ma20": 12.23
        },
        {
          "date": "2026-07-13",
          "open": 11.91,
          "close": 11.97,
          "high": 12.04,
          "low": 11.77,
          "volume": 117458.0,
          "ma5": 11.99,
          "ma10": 12.03,
          "ma20": 12.21
        },
        {
          "date": "2026-07-14",
          "open": 11.93,
          "close": 12.63,
          "high": 12.67,
          "low": 11.9,
          "volume": 210988.0,
          "ma5": 12.09,
          "ma10": 12.13,
          "ma20": 12.19
        },
        {
          "date": "2026-07-15",
          "open": 12.58,
          "close": 13.06,
          "high": 13.07,
          "low": 12.54,
          "volume": 221364.0,
          "ma5": 12.29,
          "ma10": 12.25,
          "ma20": 12.22
        },
        {
          "date": "2026-07-16",
          "open": 13.04,
          "close": 12.95,
          "high": 13.12,
          "low": 12.89,
          "volume": 148220.0,
          "ma5": 12.52,
          "ma10": 12.33,
          "ma20": 12.24
        },
        {
          "date": "2026-07-17",
          "open": 12.94,
          "close": 13.22,
          "high": 13.31,
          "low": 12.9,
          "volume": 230401.0,
          "ma5": 12.77,
          "ma10": 12.43,
          "ma20": 12.3
        },
        {
          "date": "2026-07-20",
          "open": 12.8,
          "close": 13.52,
          "high": 13.58,
          "low": 12.71,
          "volume": 270101.0,
          "ma5": 13.08,
          "ma10": 12.53,
          "ma20": 12.34
        },
        {
          "date": "2026-07-21",
          "open": 13.39,
          "close": 13.55,
          "high": 13.8,
          "low": 13.32,
          "volume": 178210.0,
          "ma5": 13.26,
          "ma10": 12.68,
          "ma20": 12.4
        },
        {
          "date": "2026-07-22",
          "open": 13.46,
          "close": 13.83,
          "high": 13.89,
          "low": 13.32,
          "volume": 194419.0,
          "ma5": 13.41,
          "ma10": 12.85,
          "ma20": 12.47
        },
        {
          "date": "2026-07-23",
          "open": 13.73,
          "close": 13.67,
          "high": 13.83,
          "low": 13.4,
          "volume": 124666.0,
          "ma5": 13.56,
          "ma10": 13.04,
          "ma20": 12.54
        },
        {
          "date": "2026-07-24",
          "open": 13.58,
          "close": 13.23,
          "high": 13.75,
          "low": 13.22,
          "volume": 94109.0,
          "ma5": 13.56,
          "ma10": 13.16,
          "ma20": 12.6
        },
        {
          "date": "2026-07-27",
          "open": 13.16,
          "close": 13.33,
          "high": 13.41,
          "low": 13.1,
          "volume": 82389.0,
          "ma5": 13.52,
          "ma10": 13.3,
          "ma20": 12.66
        },
        {
          "date": "2026-07-28",
          "open": 13.25,
          "close": 13.45,
          "high": 13.54,
          "low": 13.12,
          "volume": 94428.0,
          "ma5": 13.5,
          "ma10": 13.38,
          "ma20": 12.76
        },
        {
          "date": "2026-07-29",
          "open": 13.46,
          "close": 13.76,
          "high": 13.84,
          "low": 13.35,
          "volume": 139079.0,
          "ma5": 13.49,
          "ma10": 13.45,
          "ma20": 12.85
        },
        {
          "date": "2026-07-30",
          "open": 13.74,
          "close": 13.91,
          "high": 14.04,
          "low": 13.69,
          "volume": 99297.0,
          "ma5": 13.54,
          "ma10": 13.55,
          "ma20": 12.94
        },
        {
          "date": "2026-07-31",
          "open": 13.79,
          "close": 14.0,
          "high": 14.1,
          "low": 13.61,
          "volume": 131602.0,
          "ma5": 13.69,
          "ma10": 13.62,
          "ma20": 13.03
        },
        {
          "date": "2026-08-03",
          "open": 13.93,
          "close": 13.85,
          "high": 14.03,
          "low": 13.77,
          "volume": 100748.0,
          "ma5": 13.79,
          "ma10": 13.66,
          "ma20": 13.1
        },
        {
          "date": "2026-08-04",
          "open": 13.88,
          "close": 13.59,
          "high": 13.88,
          "low": 13.55,
          "volume": 113396.0,
          "ma5": 13.82,
          "ma10": 13.66,
          "ma20": 13.17
        },
        {
          "date": "2026-08-05",
          "open": 13.58,
          "close": 13.73,
          "high": 13.93,
          "low": 13.51,
          "volume": 125268.0,
          "ma5": 13.82,
          "ma10": 13.65,
          "ma20": 13.25
        },
        {
          "date": "2026-08-06",
          "open": 13.73,
          "close": 13.5,
          "high": 13.8,
          "low": 13.48,
          "volume": 158631.0,
          "ma5": 13.73,
          "ma10": 13.64,
          "ma20": 13.34
        },
        {
          "date": "2026-08-07",
          "open": 13.47,
          "close": 13.4,
          "high": 13.66,
          "low": 13.34,
          "volume": 117300.0,
          "ma5": 13.61,
          "ma10": 13.65,
          "ma20": 13.41
        },
        {
          "date": "2026-08-10",
          "open": 13.41,
          "close": 13.53,
          "high": 13.78,
          "low": 13.35,
          "volume": 114972.0,
          "ma5": 13.55,
          "ma10": 13.67,
          "ma20": 13.49
        },
        {
          "date": "2026-08-11",
          "open": 13.5,
          "close": 13.34,
          "high": 13.78,
          "low": 13.28,
          "volume": 98604.0,
          "ma5": 13.5,
          "ma10": 13.66,
          "ma20": 13.52
        },
        {
          "date": "2026-08-12",
          "open": 13.37,
          "close": 13.27,
          "high": 13.47,
          "low": 13.26,
          "volume": 66125.0,
          "ma5": 13.41,
          "ma10": 13.61,
          "ma20": 13.53
        },
        {
          "date": "2026-08-13",
          "open": 13.37,
          "close": 13.05,
          "high": 13.38,
          "low": 13.0,
          "volume": 108119.0,
          "ma5": 13.32,
          "ma10": 13.53,
          "ma20": 13.54
        }
      ],
      "quote": {
        "name": "新洋丰",
        "code": "000902",
        "price": 12.88,
        "prev_close": 13.05,
        "open": 13.08,
        "volume": 24698.0,
        "change": -0.17,
        "change_pct": -1.3,
        "high": 13.08,
        "low": 12.83,
        "amount": 3192.0,
        "turnover_rate": 0.22,
        "pe_ratio": 10.12,
        "amplitude": 1.92,
        "total_mktcap": 161.61,
        "circulating_mktcap": 147.19,
        "pb_ratio": 1.34,
        "bid1_price": 12.87,
        "bid1_volume": 91,
        "ask1_price": 12.88,
        "ask1_volume": 105,
        "bid2_price": 12.86,
        "bid2_volume": 83,
        "ask2_price": 12.89,
        "ask2_volume": 90,
        "bid3_price": 12.85,
        "bid3_volume": 186,
        "ask3_price": 12.9,
        "ask3_volume": 1039,
        "bid4_price": 12.84,
        "bid4_volume": 167,
        "ask4_price": 12.91,
        "ask4_volume": 38,
        "bid5_price": 12.83,
        "bid5_volume": 595,
        "ask5_price": 12.92,
        "ask5_volume": 14
      }
    },
    "000990": {
      "code": "000990",
      "name": "诚志股份",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 7.543,
          "close": 7.214,
          "high": 7.621,
          "low": 7.193,
          "volume": 410349.0,
          "ma5": 7.21,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 7.25,
          "close": 7.214,
          "high": 7.3,
          "low": 7.143,
          "volume": 309242.0,
          "ma5": 7.21,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 7.143,
          "close": 7.014,
          "high": 7.193,
          "low": 6.914,
          "volume": 403796.0,
          "ma5": 7.15,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 7.007,
          "close": 7.043,
          "high": 7.071,
          "low": 6.779,
          "volume": 332909.0,
          "ma5": 7.12,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 7.043,
          "close": 6.921,
          "high": 7.093,
          "low": 6.879,
          "volume": 213721.0,
          "ma5": 7.08,
          "ma10": 7.08,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 6.914,
          "close": 7.021,
          "high": 7.036,
          "low": 6.9,
          "volume": 190404.0,
          "ma5": 7.04,
          "ma10": 7.07,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 7.021,
          "close": 6.843,
          "high": 7.021,
          "low": 6.779,
          "volume": 234687.0,
          "ma5": 6.97,
          "ma10": 7.04,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 6.85,
          "close": 6.943,
          "high": 7.064,
          "low": 6.8,
          "volume": 264148.0,
          "ma5": 6.95,
          "ma10": 7.03,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 7.021,
          "close": 6.843,
          "high": 7.021,
          "low": 6.8,
          "volume": 195951.0,
          "ma5": 6.91,
          "ma10": 7.01,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 6.85,
          "close": 6.893,
          "high": 6.929,
          "low": 6.757,
          "volume": 231440.0,
          "ma5": 6.91,
          "ma10": 6.99,
          "ma20": 6.99
        },
        {
          "date": "2026-06-04",
          "open": 6.829,
          "close": 6.571,
          "high": 6.936,
          "low": 6.543,
          "volume": 304000.0,
          "ma5": 6.82,
          "ma10": 6.93,
          "ma20": 6.96
        },
        {
          "date": "2026-06-05",
          "open": 6.579,
          "close": 6.607,
          "high": 6.786,
          "low": 6.5,
          "volume": 243406.0,
          "ma5": 6.77,
          "ma10": 6.87,
          "ma20": 6.93
        },
        {
          "date": "2026-06-08",
          "open": 6.479,
          "close": 6.479,
          "high": 6.686,
          "low": 6.379,
          "volume": 283289.0,
          "ma5": 6.68,
          "ma10": 6.82,
          "ma20": 6.89
        },
        {
          "date": "2026-06-09",
          "open": 6.5,
          "close": 6.371,
          "high": 6.521,
          "low": 6.271,
          "volume": 290260.0,
          "ma5": 6.58,
          "ma10": 6.75,
          "ma20": 6.86
        },
        {
          "date": "2026-06-10",
          "open": 6.364,
          "close": 6.386,
          "high": 6.386,
          "low": 6.221,
          "volume": 257262.0,
          "ma5": 6.48,
          "ma10": 6.7,
          "ma20": 6.82
        },
        {
          "date": "2026-06-11",
          "open": 6.429,
          "close": 6.329,
          "high": 6.5,
          "low": 6.3,
          "volume": 286232.0,
          "ma5": 6.43,
          "ma10": 6.63,
          "ma20": 6.79
        },
        {
          "date": "2026-06-12",
          "open": 6.293,
          "close": 6.407,
          "high": 6.521,
          "low": 6.143,
          "volume": 339158.0,
          "ma5": 6.39,
          "ma10": 6.58,
          "ma20": 6.77
        },
        {
          "date": "2026-06-15",
          "open": 6.4,
          "close": 6.457,
          "high": 6.557,
          "low": 6.35,
          "volume": 306232.0,
          "ma5": 6.39,
          "ma10": 6.53,
          "ma20": 6.75
        },
        {
          "date": "2026-06-16",
          "open": 6.421,
          "close": 6.464,
          "high": 6.529,
          "low": 6.293,
          "volume": 303802.0,
          "ma5": 6.41,
          "ma10": 6.5,
          "ma20": 6.74
        },
        {
          "date": "2026-06-17",
          "open": 6.429,
          "close": 6.386,
          "high": 6.457,
          "low": 6.336,
          "volume": 217114.0,
          "ma5": 6.41,
          "ma10": 6.45,
          "ma20": 6.72
        },
        {
          "date": "2026-06-18",
          "open": 6.393,
          "close": 6.179,
          "high": 6.414,
          "low": 6.164,
          "volume": 294354.0,
          "ma5": 6.38,
          "ma10": 6.41,
          "ma20": 6.67
        },
        {
          "date": "2026-06-22",
          "open": 6.143,
          "close": 6.286,
          "high": 6.307,
          "low": 6.029,
          "volume": 283807.0,
          "ma5": 6.35,
          "ma10": 6.37,
          "ma20": 6.62
        },
        {
          "date": "2026-06-23",
          "open": 6.393,
          "close": 6.307,
          "high": 6.557,
          "low": 6.271,
          "volume": 303449.0,
          "ma5": 6.32,
          "ma10": 6.36,
          "ma20": 6.59
        },
        {
          "date": "2026-06-24",
          "open": 6.286,
          "close": 6.271,
          "high": 6.357,
          "low": 6.193,
          "volume": 234831.0,
          "ma5": 6.29,
          "ma10": 6.35,
          "ma20": 6.55
        },
        {
          "date": "2026-06-25",
          "open": 6.271,
          "close": 6.079,
          "high": 6.286,
          "low": 6.036,
          "volume": 268396.0,
          "ma5": 6.22,
          "ma10": 6.32,
          "ma20": 6.51
        },
        {
          "date": "2026-06-26",
          "open": 6.079,
          "close": 5.914,
          "high": 6.157,
          "low": 5.864,
          "volume": 242781.0,
          "ma5": 6.17,
          "ma10": 6.28,
          "ma20": 6.45
        },
        {
          "date": "2026-06-29",
          "open": 5.893,
          "close": 5.886,
          "high": 5.943,
          "low": 5.714,
          "volume": 245245.0,
          "ma5": 6.09,
          "ma10": 6.22,
          "ma20": 6.4
        },
        {
          "date": "2026-06-30",
          "open": 5.85,
          "close": 5.843,
          "high": 5.879,
          "low": 5.743,
          "volume": 245163.0,
          "ma5": 6.0,
          "ma10": 6.16,
          "ma20": 6.35
        },
        {
          "date": "2026-07-01",
          "open": 5.857,
          "close": 6.314,
          "high": 6.429,
          "low": 5.857,
          "volume": 605476.0,
          "ma5": 6.01,
          "ma10": 6.15,
          "ma20": 6.32
        },
        {
          "date": "2026-07-02",
          "open": 6.371,
          "close": 6.279,
          "high": 6.407,
          "low": 6.243,
          "volume": 478056.0,
          "ma5": 6.05,
          "ma10": 6.14,
          "ma20": 6.29
        },
        {
          "date": "2026-07-03",
          "open": 6.307,
          "close": 6.321,
          "high": 6.486,
          "low": 6.229,
          "volume": 377690.0,
          "ma5": 6.13,
          "ma10": 6.15,
          "ma20": 6.28
        },
        {
          "date": "2026-07-06",
          "open": 6.336,
          "close": 6.386,
          "high": 6.543,
          "low": 6.314,
          "volume": 398955.0,
          "ma5": 6.23,
          "ma10": 6.16,
          "ma20": 6.27
        },
        {
          "date": "2026-07-07",
          "open": 6.364,
          "close": 6.014,
          "high": 6.371,
          "low": 5.993,
          "volume": 358142.0,
          "ma5": 6.26,
          "ma10": 6.13,
          "ma20": 6.24
        },
        {
          "date": "2026-07-08",
          "open": 6.029,
          "close": 5.95,
          "high": 6.1,
          "low": 5.914,
          "volume": 249332.0,
          "ma5": 6.19,
          "ma10": 6.1,
          "ma20": 6.22
        },
        {
          "date": "2026-07-09",
          "open": 5.964,
          "close": 6.15,
          "high": 6.229,
          "low": 5.957,
          "volume": 340487.0,
          "ma5": 6.16,
          "ma10": 6.11,
          "ma20": 6.21
        },
        {
          "date": "2026-07-10",
          "open": 6.243,
          "close": 6.25,
          "high": 6.336,
          "low": 6.036,
          "volume": 421526.0,
          "ma5": 6.15,
          "ma10": 6.14,
          "ma20": 6.21
        },
        {
          "date": "2026-07-13",
          "open": 6.25,
          "close": 6.614,
          "high": 6.679,
          "low": 6.064,
          "volume": 969071.0,
          "ma5": 6.2,
          "ma10": 6.21,
          "ma20": 6.22
        },
        {
          "date": "2026-07-14",
          "open": 6.486,
          "close": 6.543,
          "high": 6.6,
          "low": 6.371,
          "volume": 617417.0,
          "ma5": 6.3,
          "ma10": 6.28,
          "ma20": 6.22
        },
        {
          "date": "2026-07-15",
          "open": 6.536,
          "close": 6.829,
          "high": 6.871,
          "low": 6.471,
          "volume": 646020.0,
          "ma5": 6.48,
          "ma10": 6.33,
          "ma20": 6.24
        },
        {
          "date": "2026-07-16",
          "open": 6.764,
          "close": 6.829,
          "high": 6.914,
          "low": 6.614,
          "volume": 532111.0,
          "ma5": 6.61,
          "ma10": 6.39,
          "ma20": 6.26
        },
        {
          "date": "2026-07-17",
          "open": 6.779,
          "close": 6.443,
          "high": 6.914,
          "low": 6.436,
          "volume": 548471.0,
          "ma5": 6.65,
          "ma10": 6.4,
          "ma20": 6.28
        },
        {
          "date": "2026-07-20",
          "open": 6.457,
          "close": 6.607,
          "high": 6.757,
          "low": 6.429,
          "volume": 520298.0,
          "ma5": 6.65,
          "ma10": 6.42,
          "ma20": 6.29
        },
        {
          "date": "2026-07-21",
          "open": 6.5,
          "close": 6.586,
          "high": 6.586,
          "low": 6.307,
          "volume": 505881.0,
          "ma5": 6.66,
          "ma10": 6.48,
          "ma20": 6.31
        },
        {
          "date": "2026-07-22",
          "open": 6.521,
          "close": 6.35,
          "high": 6.571,
          "low": 6.329,
          "volume": 461646.0,
          "ma5": 6.56,
          "ma10": 6.52,
          "ma20": 6.31
        },
        {
          "date": "2026-07-23",
          "open": 6.364,
          "close": 6.629,
          "high": 6.643,
          "low": 6.236,
          "volume": 540340.0,
          "ma5": 6.52,
          "ma10": 6.57,
          "ma20": 6.34
        },
        {
          "date": "2026-07-24",
          "open": 6.636,
          "close": 6.357,
          "high": 6.729,
          "low": 6.329,
          "volume": 534109.0,
          "ma5": 6.51,
          "ma10": 6.58,
          "ma20": 6.36
        },
        {
          "date": "2026-07-27",
          "open": 6.093,
          "close": 6.264,
          "high": 6.286,
          "low": 5.771,
          "volume": 437799.0,
          "ma5": 6.44,
          "ma10": 6.54,
          "ma20": 6.38
        },
        {
          "date": "2026-07-28",
          "open": 6.143,
          "close": 6.314,
          "high": 6.336,
          "low": 6.107,
          "volume": 302329.0,
          "ma5": 6.38,
          "ma10": 6.52,
          "ma20": 6.4
        },
        {
          "date": "2026-07-29",
          "open": 6.279,
          "close": 6.486,
          "high": 6.557,
          "low": 6.25,
          "volume": 394236.0,
          "ma5": 6.41,
          "ma10": 6.49,
          "ma20": 6.41
        },
        {
          "date": "2026-07-30",
          "open": 6.49,
          "close": 6.5,
          "high": 6.63,
          "low": 6.37,
          "volume": 430593.0,
          "ma5": 6.38,
          "ma10": 6.45,
          "ma20": 6.42
        },
        {
          "date": "2026-07-31",
          "open": 6.42,
          "close": 6.45,
          "high": 6.58,
          "low": 6.4,
          "volume": 425828.0,
          "ma5": 6.4,
          "ma10": 6.45,
          "ma20": 6.43
        },
        {
          "date": "2026-08-03",
          "open": 6.4,
          "close": 6.41,
          "high": 6.44,
          "low": 6.27,
          "volume": 397257.0,
          "ma5": 6.43,
          "ma10": 6.43,
          "ma20": 6.43
        },
        {
          "date": "2026-08-04",
          "open": 6.4,
          "close": 6.48,
          "high": 6.5,
          "low": 6.4,
          "volume": 402646.0,
          "ma5": 6.47,
          "ma10": 6.42,
          "ma20": 6.45
        },
        {
          "date": "2026-08-05",
          "open": 6.47,
          "close": 6.55,
          "high": 6.58,
          "low": 6.38,
          "volume": 467430.0,
          "ma5": 6.48,
          "ma10": 6.44,
          "ma20": 6.48
        },
        {
          "date": "2026-08-06",
          "open": 6.54,
          "close": 6.58,
          "high": 6.64,
          "low": 6.44,
          "volume": 494106.0,
          "ma5": 6.49,
          "ma10": 6.44,
          "ma20": 6.5
        },
        {
          "date": "2026-08-07",
          "open": 6.56,
          "close": 6.73,
          "high": 6.78,
          "low": 6.5,
          "volume": 608744.0,
          "ma5": 6.55,
          "ma10": 6.48,
          "ma20": 6.53
        },
        {
          "date": "2026-08-10",
          "open": 6.8,
          "close": 6.92,
          "high": 7.15,
          "low": 6.8,
          "volume": 767305.0,
          "ma5": 6.65,
          "ma10": 6.54,
          "ma20": 6.54
        },
        {
          "date": "2026-08-11",
          "open": 6.92,
          "close": 6.76,
          "high": 7.11,
          "low": 6.76,
          "volume": 611101.0,
          "ma5": 6.71,
          "ma10": 6.59,
          "ma20": 6.55
        },
        {
          "date": "2026-08-12",
          "open": 6.8,
          "close": 6.77,
          "high": 6.85,
          "low": 6.7,
          "volume": 440610.0,
          "ma5": 6.75,
          "ma10": 6.62,
          "ma20": 6.55
        },
        {
          "date": "2026-08-13",
          "open": 6.85,
          "close": 6.71,
          "high": 6.9,
          "low": 6.59,
          "volume": 868653.0,
          "ma5": 6.78,
          "ma10": 6.64,
          "ma20": 6.54
        }
      ],
      "quote": {
        "name": "诚志股份",
        "code": "000990",
        "price": 6.55,
        "prev_close": 6.71,
        "open": 6.65,
        "volume": 284439.0,
        "change": -0.16,
        "change_pct": -2.38,
        "high": 6.68,
        "low": 6.51,
        "amount": 18706.0,
        "turnover_rate": 1.67,
        "pe_ratio": 57.82,
        "amplitude": 2.53,
        "total_mktcap": 111.44,
        "circulating_mktcap": 111.44,
        "pb_ratio": 0.62,
        "bid1_price": 6.54,
        "bid1_volume": 733,
        "ask1_price": 6.55,
        "ask1_volume": 1144,
        "bid2_price": 6.53,
        "bid2_volume": 2774,
        "ask2_price": 6.56,
        "ask2_volume": 1239,
        "bid3_price": 6.52,
        "bid3_volume": 8804,
        "ask3_price": 6.57,
        "ask3_volume": 707,
        "bid4_price": 6.51,
        "bid4_volume": 7382,
        "ask4_price": 6.58,
        "ask4_volume": 2611,
        "bid5_price": 6.5,
        "bid5_volume": 10518,
        "ask5_price": 6.59,
        "ask5_volume": 1703
      }
    },
    "000887": {
      "code": "000887",
      "name": "中鼎股份",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 18.38,
          "close": 19.01,
          "high": 19.4,
          "low": 18.38,
          "volume": 712019.0,
          "ma5": 19.01,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 19.35,
          "close": 20.32,
          "high": 20.54,
          "low": 18.75,
          "volume": 942993.0,
          "ma5": 19.66,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 21.04,
          "close": 20.73,
          "high": 21.42,
          "low": 20.54,
          "volume": 828392.0,
          "ma5": 20.02,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 20.39,
          "close": 20.92,
          "high": 20.93,
          "low": 20.15,
          "volume": 705791.0,
          "ma5": 20.25,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 20.4,
          "close": 19.53,
          "high": 20.65,
          "low": 19.47,
          "volume": 672618.0,
          "ma5": 20.1,
          "ma10": 20.1,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 19.65,
          "close": 21.13,
          "high": 21.35,
          "low": 18.89,
          "volume": 1043007.0,
          "ma5": 20.53,
          "ma10": 20.27,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 21.15,
          "close": 21.02,
          "high": 21.57,
          "low": 20.65,
          "volume": 761705.0,
          "ma5": 20.67,
          "ma10": 20.38,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 20.97,
          "close": 20.98,
          "high": 21.62,
          "low": 20.77,
          "volume": 602868.0,
          "ma5": 20.72,
          "ma10": 20.45,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 21.03,
          "close": 20.81,
          "high": 21.13,
          "low": 20.05,
          "volume": 459395.0,
          "ma5": 20.69,
          "ma10": 20.49,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 20.74,
          "close": 20.63,
          "high": 21.94,
          "low": 20.39,
          "volume": 707731.0,
          "ma5": 20.91,
          "ma10": 20.51,
          "ma20": 20.51
        },
        {
          "date": "2026-06-04",
          "open": 20.4,
          "close": 20.55,
          "high": 21.03,
          "low": 20.25,
          "volume": 433270.0,
          "ma5": 20.8,
          "ma10": 20.66,
          "ma20": 20.51
        },
        {
          "date": "2026-06-05",
          "open": 21.04,
          "close": 21.99,
          "high": 22.61,
          "low": 20.96,
          "volume": 1336168.0,
          "ma5": 20.99,
          "ma10": 20.83,
          "ma20": 20.64
        },
        {
          "date": "2026-06-08",
          "open": 21.6,
          "close": 21.77,
          "high": 22.56,
          "low": 21.5,
          "volume": 1030912.0,
          "ma5": 21.15,
          "ma10": 20.93,
          "ma20": 20.72
        },
        {
          "date": "2026-06-09",
          "open": 21.77,
          "close": 21.8,
          "high": 21.89,
          "low": 21.01,
          "volume": 611328.0,
          "ma5": 21.35,
          "ma10": 21.02,
          "ma20": 20.8
        },
        {
          "date": "2026-06-10",
          "open": 21.5,
          "close": 21.25,
          "high": 22.18,
          "low": 21.04,
          "volume": 661608.0,
          "ma5": 21.47,
          "ma10": 21.19,
          "ma20": 20.83
        },
        {
          "date": "2026-06-11",
          "open": 21.0,
          "close": 20.85,
          "high": 21.13,
          "low": 20.35,
          "volume": 559660.0,
          "ma5": 21.53,
          "ma10": 21.16,
          "ma20": 20.83
        },
        {
          "date": "2026-06-12",
          "open": 21.01,
          "close": 20.33,
          "high": 21.43,
          "low": 20.25,
          "volume": 614629.0,
          "ma5": 21.2,
          "ma10": 21.1,
          "ma20": 20.8
        },
        {
          "date": "2026-06-15",
          "open": 20.49,
          "close": 22.35,
          "high": 22.36,
          "low": 20.47,
          "volume": 882184.0,
          "ma5": 21.32,
          "ma10": 21.23,
          "ma20": 20.89
        },
        {
          "date": "2026-06-16",
          "open": 22.3,
          "close": 22.35,
          "high": 22.75,
          "low": 22.08,
          "volume": 501223.0,
          "ma5": 21.43,
          "ma10": 21.39,
          "ma20": 20.96
        },
        {
          "date": "2026-06-17",
          "open": 22.19,
          "close": 22.1,
          "high": 22.46,
          "low": 21.7,
          "volume": 404362.0,
          "ma5": 21.6,
          "ma10": 21.53,
          "ma20": 21.02
        },
        {
          "date": "2026-06-18",
          "open": 22.01,
          "close": 21.84,
          "high": 22.27,
          "low": 21.73,
          "volume": 429700.0,
          "ma5": 21.79,
          "ma10": 21.66,
          "ma20": 21.16
        },
        {
          "date": "2026-06-22",
          "open": 21.76,
          "close": 19.88,
          "high": 21.82,
          "low": 19.66,
          "volume": 1087526.0,
          "ma5": 21.7,
          "ma10": 21.45,
          "ma20": 21.14
        },
        {
          "date": "2026-06-23",
          "open": 19.89,
          "close": 19.18,
          "high": 20.04,
          "low": 19.03,
          "volume": 635998.0,
          "ma5": 21.07,
          "ma10": 21.19,
          "ma20": 21.06
        },
        {
          "date": "2026-06-24",
          "open": 19.11,
          "close": 18.52,
          "high": 19.28,
          "low": 18.39,
          "volume": 474539.0,
          "ma5": 20.3,
          "ma10": 20.87,
          "ma20": 20.94
        },
        {
          "date": "2026-06-25",
          "open": 18.41,
          "close": 18.16,
          "high": 18.78,
          "low": 17.95,
          "volume": 388520.0,
          "ma5": 19.52,
          "ma10": 20.56,
          "ma20": 20.87
        },
        {
          "date": "2026-06-26",
          "open": 18.04,
          "close": 17.35,
          "high": 18.04,
          "low": 17.34,
          "volume": 423153.0,
          "ma5": 18.62,
          "ma10": 20.21,
          "ma20": 20.69
        },
        {
          "date": "2026-06-29",
          "open": 17.34,
          "close": 16.89,
          "high": 17.48,
          "low": 16.6,
          "volume": 356521.0,
          "ma5": 18.02,
          "ma10": 19.86,
          "ma20": 20.48
        },
        {
          "date": "2026-06-30",
          "open": 16.93,
          "close": 17.89,
          "high": 18.38,
          "low": 16.82,
          "volume": 508878.0,
          "ma5": 17.76,
          "ma10": 19.42,
          "ma20": 20.32
        },
        {
          "date": "2026-07-01",
          "open": 17.8,
          "close": 17.86,
          "high": 18.15,
          "low": 17.68,
          "volume": 309254.0,
          "ma5": 17.63,
          "ma10": 18.97,
          "ma20": 20.18
        },
        {
          "date": "2026-07-02",
          "open": 17.75,
          "close": 17.8,
          "high": 18.36,
          "low": 17.67,
          "volume": 345255.0,
          "ma5": 17.56,
          "ma10": 18.54,
          "ma20": 20.04
        },
        {
          "date": "2026-07-03",
          "open": 17.92,
          "close": 19.05,
          "high": 19.58,
          "low": 17.82,
          "volume": 810129.0,
          "ma5": 17.9,
          "ma10": 18.26,
          "ma20": 19.96
        },
        {
          "date": "2026-07-06",
          "open": 19.02,
          "close": 18.65,
          "high": 19.02,
          "low": 18.24,
          "volume": 509851.0,
          "ma5": 18.25,
          "ma10": 18.14,
          "ma20": 19.79
        },
        {
          "date": "2026-07-07",
          "open": 18.6,
          "close": 18.1,
          "high": 18.91,
          "low": 17.97,
          "volume": 312053.0,
          "ma5": 18.29,
          "ma10": 18.03,
          "ma20": 19.61
        },
        {
          "date": "2026-07-08",
          "open": 17.92,
          "close": 17.09,
          "high": 18.0,
          "low": 17.08,
          "volume": 330457.0,
          "ma5": 18.14,
          "ma10": 17.88,
          "ma20": 19.37
        },
        {
          "date": "2026-07-09",
          "open": 17.1,
          "close": 18.8,
          "high": 18.8,
          "low": 17.0,
          "volume": 601606.0,
          "ma5": 18.34,
          "ma10": 17.95,
          "ma20": 19.25
        },
        {
          "date": "2026-07-10",
          "open": 19.57,
          "close": 20.68,
          "high": 20.68,
          "low": 19.42,
          "volume": 1084742.0,
          "ma5": 18.66,
          "ma10": 18.28,
          "ma20": 19.24
        },
        {
          "date": "2026-07-13",
          "open": 20.3,
          "close": 19.85,
          "high": 20.79,
          "low": 19.66,
          "volume": 959493.0,
          "ma5": 18.9,
          "ma10": 18.58,
          "ma20": 19.22
        },
        {
          "date": "2026-07-14",
          "open": 19.94,
          "close": 19.51,
          "high": 20.17,
          "low": 18.97,
          "volume": 493116.0,
          "ma5": 19.19,
          "ma10": 18.74,
          "ma20": 19.08
        },
        {
          "date": "2026-07-15",
          "open": 19.45,
          "close": 19.25,
          "high": 19.63,
          "low": 18.81,
          "volume": 444970.0,
          "ma5": 19.62,
          "ma10": 18.88,
          "ma20": 18.92
        },
        {
          "date": "2026-07-16",
          "open": 18.91,
          "close": 18.79,
          "high": 19.31,
          "low": 18.16,
          "volume": 443759.0,
          "ma5": 19.62,
          "ma10": 18.98,
          "ma20": 18.76
        },
        {
          "date": "2026-07-17",
          "open": 18.65,
          "close": 17.17,
          "high": 18.86,
          "low": 17.08,
          "volume": 529588.0,
          "ma5": 18.91,
          "ma10": 18.79,
          "ma20": 18.52
        },
        {
          "date": "2026-07-20",
          "open": 17.34,
          "close": 16.68,
          "high": 17.55,
          "low": 16.27,
          "volume": 580692.0,
          "ma5": 18.28,
          "ma10": 18.59,
          "ma20": 18.36
        },
        {
          "date": "2026-07-21",
          "open": 16.68,
          "close": 17.34,
          "high": 17.43,
          "low": 16.68,
          "volume": 392625.0,
          "ma5": 17.85,
          "ma10": 18.52,
          "ma20": 18.27
        },
        {
          "date": "2026-07-22",
          "open": 17.05,
          "close": 16.87,
          "high": 17.3,
          "low": 16.81,
          "volume": 258823.0,
          "ma5": 17.37,
          "ma10": 18.49,
          "ma20": 18.19
        },
        {
          "date": "2026-07-23",
          "open": 16.88,
          "close": 17.15,
          "high": 17.16,
          "low": 16.51,
          "volume": 250733.0,
          "ma5": 17.04,
          "ma10": 18.33,
          "ma20": 18.14
        },
        {
          "date": "2026-07-24",
          "open": 16.82,
          "close": 16.2,
          "high": 16.87,
          "low": 16.2,
          "volume": 336348.0,
          "ma5": 16.85,
          "ma10": 17.88,
          "ma20": 18.08
        },
        {
          "date": "2026-07-27",
          "open": 16.13,
          "close": 16.65,
          "high": 16.67,
          "low": 16.13,
          "volume": 223560.0,
          "ma5": 16.84,
          "ma10": 17.56,
          "ma20": 18.07
        },
        {
          "date": "2026-07-28",
          "open": 16.45,
          "close": 16.67,
          "high": 16.95,
          "low": 16.4,
          "volume": 204224.0,
          "ma5": 16.71,
          "ma10": 17.28,
          "ma20": 18.01
        },
        {
          "date": "2026-07-29",
          "open": 16.6,
          "close": 17.02,
          "high": 17.17,
          "low": 16.52,
          "volume": 271604.0,
          "ma5": 16.74,
          "ma10": 17.05,
          "ma20": 17.97
        },
        {
          "date": "2026-07-30",
          "open": 16.8,
          "close": 16.8,
          "high": 17.15,
          "low": 16.59,
          "volume": 205498.0,
          "ma5": 16.67,
          "ma10": 16.86,
          "ma20": 17.92
        },
        {
          "date": "2026-07-31",
          "open": 17.2,
          "close": 17.25,
          "high": 17.45,
          "low": 17.18,
          "volume": 287441.0,
          "ma5": 16.88,
          "ma10": 16.86,
          "ma20": 17.83
        },
        {
          "date": "2026-08-03",
          "open": 17.28,
          "close": 17.29,
          "high": 17.48,
          "low": 17.2,
          "volume": 186942.0,
          "ma5": 17.01,
          "ma10": 16.92,
          "ma20": 17.76
        },
        {
          "date": "2026-08-04",
          "open": 17.45,
          "close": 18.33,
          "high": 18.37,
          "low": 17.07,
          "volume": 438679.0,
          "ma5": 17.34,
          "ma10": 17.02,
          "ma20": 17.77
        },
        {
          "date": "2026-08-05",
          "open": 18.32,
          "close": 18.64,
          "high": 19.02,
          "low": 18.1,
          "volume": 485953.0,
          "ma5": 17.66,
          "ma10": 17.2,
          "ma20": 17.85
        },
        {
          "date": "2026-08-06",
          "open": 18.51,
          "close": 18.84,
          "high": 19.08,
          "low": 18.4,
          "volume": 337975.0,
          "ma5": 18.07,
          "ma10": 17.37,
          "ma20": 17.85
        },
        {
          "date": "2026-08-07",
          "open": 18.98,
          "close": 19.33,
          "high": 19.5,
          "low": 18.56,
          "volume": 362134.0,
          "ma5": 18.49,
          "ma10": 17.68,
          "ma20": 17.78
        },
        {
          "date": "2026-08-10",
          "open": 19.4,
          "close": 19.27,
          "high": 19.55,
          "low": 19.01,
          "volume": 228869.0,
          "ma5": 18.88,
          "ma10": 17.94,
          "ma20": 17.75
        },
        {
          "date": "2026-08-11",
          "open": 19.27,
          "close": 19.58,
          "high": 19.95,
          "low": 19.1,
          "volume": 336132.0,
          "ma5": 19.13,
          "ma10": 18.24,
          "ma20": 17.76
        },
        {
          "date": "2026-08-12",
          "open": 19.6,
          "close": 21.54,
          "high": 21.54,
          "low": 19.58,
          "volume": 561818.0,
          "ma5": 19.71,
          "ma10": 18.69,
          "ma20": 17.87
        },
        {
          "date": "2026-08-13",
          "open": 23.68,
          "close": 23.69,
          "high": 23.69,
          "low": 23.27,
          "volume": 769874.0,
          "ma5": 20.68,
          "ma10": 19.38,
          "ma20": 18.12
        }
      ],
      "quote": {
        "name": "中鼎股份",
        "code": "000887",
        "price": 21.84,
        "prev_close": 23.69,
        "open": 23.0,
        "volume": 1012287.0,
        "change": -1.85,
        "change_pct": -7.81,
        "high": 23.0,
        "low": 21.32,
        "amount": 221627.0,
        "turnover_rate": 7.7,
        "pe_ratio": 19.06,
        "amplitude": 7.09,
        "total_mktcap": 287.52,
        "circulating_mktcap": 287.06,
        "pb_ratio": 1.99,
        "bid1_price": 21.82,
        "bid1_volume": 2,
        "ask1_price": 21.85,
        "ask1_volume": 79,
        "bid2_price": 21.81,
        "bid2_volume": 27,
        "ask2_price": 21.87,
        "ask2_volume": 3387,
        "bid3_price": 21.8,
        "bid3_volume": 194,
        "ask3_price": 21.88,
        "ask3_volume": 221,
        "bid4_price": 21.78,
        "bid4_volume": 152,
        "ask4_price": 21.89,
        "ask4_volume": 353,
        "bid5_price": 21.77,
        "bid5_volume": 24,
        "ask5_price": 21.9,
        "ask5_volume": 826
      }
    },
    "001213": {
      "code": "001213",
      "name": "中铁特货",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.875,
          "close": 3.825,
          "high": 3.905,
          "low": 3.825,
          "volume": 108132.0,
          "ma5": 3.83,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.835,
          "close": 3.825,
          "high": 3.845,
          "low": 3.815,
          "volume": 99014.0,
          "ma5": 3.83,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.825,
          "close": 3.815,
          "high": 3.845,
          "low": 3.795,
          "volume": 77993.0,
          "ma5": 3.82,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.805,
          "close": 3.775,
          "high": 3.805,
          "low": 3.745,
          "volume": 109121.0,
          "ma5": 3.81,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.775,
          "close": 3.745,
          "high": 3.795,
          "low": 3.695,
          "volume": 111201.0,
          "ma5": 3.8,
          "ma10": 3.8,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 3.735,
          "close": 3.745,
          "high": 3.755,
          "low": 3.685,
          "volume": 80858.0,
          "ma5": 3.78,
          "ma10": 3.79,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 3.735,
          "close": 3.775,
          "high": 3.805,
          "low": 3.735,
          "volume": 94379.0,
          "ma5": 3.77,
          "ma10": 3.79,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 3.785,
          "close": 3.835,
          "high": 3.845,
          "low": 3.735,
          "volume": 100967.0,
          "ma5": 3.77,
          "ma10": 3.79,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.825,
          "close": 3.795,
          "high": 3.845,
          "low": 3.785,
          "volume": 92338.0,
          "ma5": 3.78,
          "ma10": 3.79,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.785,
          "close": 3.755,
          "high": 3.795,
          "low": 3.745,
          "volume": 73331.0,
          "ma5": 3.78,
          "ma10": 3.79,
          "ma20": 3.79
        },
        {
          "date": "2026-06-04",
          "open": 3.765,
          "close": 3.705,
          "high": 3.775,
          "low": 3.695,
          "volume": 78893.0,
          "ma5": 3.77,
          "ma10": 3.78,
          "ma20": 3.78
        },
        {
          "date": "2026-06-05",
          "open": 3.705,
          "close": 3.735,
          "high": 3.755,
          "low": 3.695,
          "volume": 78574.0,
          "ma5": 3.76,
          "ma10": 3.77,
          "ma20": 3.78
        },
        {
          "date": "2026-06-08",
          "open": 3.705,
          "close": 3.655,
          "high": 3.715,
          "low": 3.625,
          "volume": 103649.0,
          "ma5": 3.73,
          "ma10": 3.75,
          "ma20": 3.77
        },
        {
          "date": "2026-06-09",
          "open": 3.645,
          "close": 3.615,
          "high": 3.665,
          "low": 3.595,
          "volume": 88986.0,
          "ma5": 3.69,
          "ma10": 3.74,
          "ma20": 3.76
        },
        {
          "date": "2026-06-10",
          "open": 3.615,
          "close": 3.595,
          "high": 3.615,
          "low": 3.565,
          "volume": 84182.0,
          "ma5": 3.66,
          "ma10": 3.72,
          "ma20": 3.75
        },
        {
          "date": "2026-06-11",
          "open": 3.585,
          "close": 3.545,
          "high": 3.605,
          "low": 3.535,
          "volume": 83928.0,
          "ma5": 3.63,
          "ma10": 3.7,
          "ma20": 3.73
        },
        {
          "date": "2026-06-12",
          "open": 3.555,
          "close": 3.565,
          "high": 3.605,
          "low": 3.545,
          "volume": 164576.0,
          "ma5": 3.6,
          "ma10": 3.68,
          "ma20": 3.72
        },
        {
          "date": "2026-06-15",
          "open": 3.585,
          "close": 3.595,
          "high": 3.615,
          "low": 3.575,
          "volume": 113707.0,
          "ma5": 3.58,
          "ma10": 3.66,
          "ma20": 3.72
        },
        {
          "date": "2026-06-16",
          "open": 3.585,
          "close": 3.525,
          "high": 3.585,
          "low": 3.505,
          "volume": 127920.0,
          "ma5": 3.56,
          "ma10": 3.63,
          "ma20": 3.71
        },
        {
          "date": "2026-06-17",
          "open": 3.515,
          "close": 3.525,
          "high": 3.535,
          "low": 3.475,
          "volume": 111434.0,
          "ma5": 3.55,
          "ma10": 3.61,
          "ma20": 3.7
        },
        {
          "date": "2026-06-18",
          "open": 3.515,
          "close": 3.465,
          "high": 3.515,
          "low": 3.455,
          "volume": 66150.0,
          "ma5": 3.54,
          "ma10": 3.58,
          "ma20": 3.68
        },
        {
          "date": "2026-06-22",
          "open": 3.465,
          "close": 3.495,
          "high": 3.505,
          "low": 3.385,
          "volume": 150007.0,
          "ma5": 3.52,
          "ma10": 3.56,
          "ma20": 3.66
        },
        {
          "date": "2026-06-23",
          "open": 3.465,
          "close": 3.535,
          "high": 3.575,
          "low": 3.455,
          "volume": 123742.0,
          "ma5": 3.51,
          "ma10": 3.55,
          "ma20": 3.65
        },
        {
          "date": "2026-06-24",
          "open": 3.55,
          "close": 3.46,
          "high": 3.56,
          "low": 3.44,
          "volume": 90944.0,
          "ma5": 3.5,
          "ma10": 3.53,
          "ma20": 3.63
        },
        {
          "date": "2026-06-25",
          "open": 3.44,
          "close": 3.44,
          "high": 3.48,
          "low": 3.42,
          "volume": 87971.0,
          "ma5": 3.48,
          "ma10": 3.51,
          "ma20": 3.62
        },
        {
          "date": "2026-06-26",
          "open": 3.44,
          "close": 3.41,
          "high": 3.45,
          "low": 3.39,
          "volume": 100197.0,
          "ma5": 3.47,
          "ma10": 3.5,
          "ma20": 3.6
        },
        {
          "date": "2026-06-29",
          "open": 3.4,
          "close": 3.45,
          "high": 3.46,
          "low": 3.32,
          "volume": 105442.0,
          "ma5": 3.46,
          "ma10": 3.49,
          "ma20": 3.58
        },
        {
          "date": "2026-06-30",
          "open": 3.42,
          "close": 3.35,
          "high": 3.43,
          "low": 3.33,
          "volume": 112376.0,
          "ma5": 3.42,
          "ma10": 3.47,
          "ma20": 3.56
        },
        {
          "date": "2026-07-01",
          "open": 3.35,
          "close": 3.42,
          "high": 3.44,
          "low": 3.33,
          "volume": 100832.0,
          "ma5": 3.41,
          "ma10": 3.46,
          "ma20": 3.54
        },
        {
          "date": "2026-07-02",
          "open": 3.41,
          "close": 3.43,
          "high": 3.48,
          "low": 3.4,
          "volume": 92488.0,
          "ma5": 3.41,
          "ma10": 3.45,
          "ma20": 3.53
        },
        {
          "date": "2026-07-03",
          "open": 3.42,
          "close": 3.47,
          "high": 3.49,
          "low": 3.42,
          "volume": 89051.0,
          "ma5": 3.42,
          "ma10": 3.45,
          "ma20": 3.51
        },
        {
          "date": "2026-07-06",
          "open": 3.47,
          "close": 3.49,
          "high": 3.51,
          "low": 3.44,
          "volume": 76447.0,
          "ma5": 3.43,
          "ma10": 3.45,
          "ma20": 3.5
        },
        {
          "date": "2026-07-07",
          "open": 3.48,
          "close": 3.43,
          "high": 3.48,
          "low": 3.41,
          "volume": 63671.0,
          "ma5": 3.45,
          "ma10": 3.44,
          "ma20": 3.49
        },
        {
          "date": "2026-07-08",
          "open": 3.43,
          "close": 3.45,
          "high": 3.47,
          "low": 3.39,
          "volume": 62179.0,
          "ma5": 3.45,
          "ma10": 3.43,
          "ma20": 3.48
        },
        {
          "date": "2026-07-09",
          "open": 3.46,
          "close": 3.41,
          "high": 3.47,
          "low": 3.4,
          "volume": 68945.0,
          "ma5": 3.45,
          "ma10": 3.43,
          "ma20": 3.47
        },
        {
          "date": "2026-07-10",
          "open": 3.41,
          "close": 3.45,
          "high": 3.48,
          "low": 3.38,
          "volume": 88071.0,
          "ma5": 3.45,
          "ma10": 3.44,
          "ma20": 3.47
        },
        {
          "date": "2026-07-13",
          "open": 3.45,
          "close": 3.48,
          "high": 3.49,
          "low": 3.43,
          "volume": 112404.0,
          "ma5": 3.44,
          "ma10": 3.44,
          "ma20": 3.46
        },
        {
          "date": "2026-07-14",
          "open": 3.47,
          "close": 3.53,
          "high": 3.55,
          "low": 3.46,
          "volume": 108475.0,
          "ma5": 3.46,
          "ma10": 3.46,
          "ma20": 3.46
        },
        {
          "date": "2026-07-15",
          "open": 3.53,
          "close": 3.57,
          "high": 3.58,
          "low": 3.5,
          "volume": 98632.0,
          "ma5": 3.49,
          "ma10": 3.47,
          "ma20": 3.46
        },
        {
          "date": "2026-07-16",
          "open": 3.57,
          "close": 3.57,
          "high": 3.59,
          "low": 3.53,
          "volume": 100442.0,
          "ma5": 3.52,
          "ma10": 3.49,
          "ma20": 3.47
        },
        {
          "date": "2026-07-17",
          "open": 3.56,
          "close": 3.55,
          "high": 3.63,
          "low": 3.53,
          "volume": 143369.0,
          "ma5": 3.54,
          "ma10": 3.49,
          "ma20": 3.47
        },
        {
          "date": "2026-07-20",
          "open": 3.55,
          "close": 3.58,
          "high": 3.6,
          "low": 3.53,
          "volume": 125765.0,
          "ma5": 3.56,
          "ma10": 3.5,
          "ma20": 3.47
        },
        {
          "date": "2026-07-21",
          "open": 3.57,
          "close": 3.52,
          "high": 3.63,
          "low": 3.48,
          "volume": 199503.0,
          "ma5": 3.56,
          "ma10": 3.51,
          "ma20": 3.47
        },
        {
          "date": "2026-07-22",
          "open": 3.5,
          "close": 3.51,
          "high": 3.52,
          "low": 3.45,
          "volume": 130221.0,
          "ma5": 3.55,
          "ma10": 3.52,
          "ma20": 3.48
        },
        {
          "date": "2026-07-23",
          "open": 3.49,
          "close": 3.53,
          "high": 3.55,
          "low": 3.48,
          "volume": 74523.0,
          "ma5": 3.54,
          "ma10": 3.53,
          "ma20": 3.48
        },
        {
          "date": "2026-07-24",
          "open": 3.52,
          "close": 3.47,
          "high": 3.54,
          "low": 3.47,
          "volume": 67190.0,
          "ma5": 3.52,
          "ma10": 3.53,
          "ma20": 3.48
        },
        {
          "date": "2026-07-27",
          "open": 3.48,
          "close": 3.5,
          "high": 3.51,
          "low": 3.46,
          "volume": 60879.0,
          "ma5": 3.51,
          "ma10": 3.53,
          "ma20": 3.49
        },
        {
          "date": "2026-07-28",
          "open": 3.49,
          "close": 3.51,
          "high": 3.52,
          "low": 3.47,
          "volume": 64085.0,
          "ma5": 3.5,
          "ma10": 3.53,
          "ma20": 3.49
        },
        {
          "date": "2026-07-29",
          "open": 3.5,
          "close": 3.56,
          "high": 3.57,
          "low": 3.5,
          "volume": 87144.0,
          "ma5": 3.51,
          "ma10": 3.53,
          "ma20": 3.5
        },
        {
          "date": "2026-07-30",
          "open": 3.55,
          "close": 3.58,
          "high": 3.6,
          "low": 3.54,
          "volume": 81552.0,
          "ma5": 3.52,
          "ma10": 3.53,
          "ma20": 3.51
        },
        {
          "date": "2026-07-31",
          "open": 3.59,
          "close": 3.59,
          "high": 3.59,
          "low": 3.54,
          "volume": 86994.0,
          "ma5": 3.55,
          "ma10": 3.53,
          "ma20": 3.51
        },
        {
          "date": "2026-08-03",
          "open": 3.59,
          "close": 3.63,
          "high": 3.63,
          "low": 3.59,
          "volume": 86015.0,
          "ma5": 3.57,
          "ma10": 3.54,
          "ma20": 3.52
        },
        {
          "date": "2026-08-04",
          "open": 3.63,
          "close": 3.57,
          "high": 3.64,
          "low": 3.56,
          "volume": 84349.0,
          "ma5": 3.59,
          "ma10": 3.54,
          "ma20": 3.53
        },
        {
          "date": "2026-08-05",
          "open": 3.58,
          "close": 3.55,
          "high": 3.58,
          "low": 3.53,
          "volume": 70282.0,
          "ma5": 3.58,
          "ma10": 3.55,
          "ma20": 3.53
        },
        {
          "date": "2026-08-06",
          "open": 3.55,
          "close": 3.55,
          "high": 3.57,
          "low": 3.51,
          "volume": 70531.0,
          "ma5": 3.58,
          "ma10": 3.55,
          "ma20": 3.54
        },
        {
          "date": "2026-08-07",
          "open": 3.56,
          "close": 3.52,
          "high": 3.56,
          "low": 3.5,
          "volume": 74337.0,
          "ma5": 3.56,
          "ma10": 3.56,
          "ma20": 3.54
        },
        {
          "date": "2026-08-10",
          "open": 3.51,
          "close": 3.57,
          "high": 3.58,
          "low": 3.5,
          "volume": 84969.0,
          "ma5": 3.55,
          "ma10": 3.56,
          "ma20": 3.55
        },
        {
          "date": "2026-08-11",
          "open": 3.57,
          "close": 3.54,
          "high": 3.57,
          "low": 3.53,
          "volume": 60679.0,
          "ma5": 3.55,
          "ma10": 3.57,
          "ma20": 3.55
        },
        {
          "date": "2026-08-12",
          "open": 3.54,
          "close": 3.56,
          "high": 3.57,
          "low": 3.52,
          "volume": 52392.0,
          "ma5": 3.55,
          "ma10": 3.57,
          "ma20": 3.55
        },
        {
          "date": "2026-08-13",
          "open": 3.56,
          "close": 3.53,
          "high": 3.57,
          "low": 3.53,
          "volume": 50220.0,
          "ma5": 3.54,
          "ma10": 3.56,
          "ma20": 3.55
        }
      ],
      "quote": {
        "name": "中铁特货",
        "code": "001213",
        "price": 3.5,
        "prev_close": 3.53,
        "open": 3.53,
        "volume": 30567.0,
        "change": -0.03,
        "change_pct": -0.85,
        "high": 3.54,
        "low": 3.5,
        "amount": 1074.0,
        "turnover_rate": 0.07,
        "pe_ratio": 41.52,
        "amplitude": 1.13,
        "total_mktcap": 155.56,
        "circulating_mktcap": 155.56,
        "pb_ratio": 0.81,
        "bid1_price": 3.5,
        "bid1_volume": 6379,
        "ask1_price": 3.51,
        "ask1_volume": 10,
        "bid2_price": 3.49,
        "bid2_volume": 2678,
        "ask2_price": 3.52,
        "ask2_volume": 2112,
        "bid3_price": 3.48,
        "bid3_volume": 1583,
        "ask3_price": 3.53,
        "ask3_volume": 3901,
        "bid4_price": 3.47,
        "bid4_volume": 2166,
        "ask4_price": 3.54,
        "ask4_volume": 2815,
        "bid5_price": 3.46,
        "bid5_volume": 787,
        "ask5_price": 3.55,
        "ask5_volume": 1992
      }
    },
    "001286": {
      "code": "001286",
      "name": "陕西能源",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 11.11,
          "close": 10.99,
          "high": 11.31,
          "low": 10.99,
          "volume": 220243.0,
          "ma5": 10.99,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 10.98,
          "close": 11.0,
          "high": 11.12,
          "low": 10.91,
          "volume": 168486.0,
          "ma5": 11.0,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 11.15,
          "close": 11.29,
          "high": 11.32,
          "low": 11.05,
          "volume": 211179.0,
          "ma5": 11.09,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 11.22,
          "close": 11.49,
          "high": 11.59,
          "low": 11.07,
          "volume": 254404.0,
          "ma5": 11.19,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 11.42,
          "close": 11.61,
          "high": 11.69,
          "low": 11.36,
          "volume": 250339.0,
          "ma5": 11.28,
          "ma10": 11.28,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 11.61,
          "close": 12.05,
          "high": 12.16,
          "low": 11.59,
          "volume": 435935.0,
          "ma5": 11.49,
          "ma10": 11.41,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 11.93,
          "close": 12.41,
          "high": 12.49,
          "low": 11.92,
          "volume": 446139.0,
          "ma5": 11.77,
          "ma10": 11.55,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 12.53,
          "close": 13.34,
          "high": 13.38,
          "low": 12.07,
          "volume": 783227.0,
          "ma5": 12.18,
          "ma10": 11.77,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 12.95,
          "close": 12.71,
          "high": 13.13,
          "low": 12.47,
          "volume": 714721.0,
          "ma5": 12.42,
          "ma10": 11.88,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 12.6,
          "close": 12.57,
          "high": 12.71,
          "low": 12.2,
          "volume": 580091.0,
          "ma5": 12.62,
          "ma10": 11.95,
          "ma20": 11.95
        },
        {
          "date": "2026-06-04",
          "open": 12.48,
          "close": 12.23,
          "high": 12.69,
          "low": 12.21,
          "volume": 367223.0,
          "ma5": 12.65,
          "ma10": 12.07,
          "ma20": 11.97
        },
        {
          "date": "2026-06-05",
          "open": 12.22,
          "close": 11.93,
          "high": 12.43,
          "low": 11.84,
          "volume": 358095.0,
          "ma5": 12.56,
          "ma10": 12.16,
          "ma20": 11.97
        },
        {
          "date": "2026-06-08",
          "open": 11.69,
          "close": 11.58,
          "high": 11.94,
          "low": 11.48,
          "volume": 359186.0,
          "ma5": 12.2,
          "ma10": 12.19,
          "ma20": 11.94
        },
        {
          "date": "2026-06-09",
          "open": 11.55,
          "close": 11.61,
          "high": 11.69,
          "low": 11.34,
          "volume": 236810.0,
          "ma5": 11.98,
          "ma10": 12.2,
          "ma20": 11.92
        },
        {
          "date": "2026-06-10",
          "open": 11.53,
          "close": 11.26,
          "high": 11.55,
          "low": 11.17,
          "volume": 244824.0,
          "ma5": 11.72,
          "ma10": 12.17,
          "ma20": 11.87
        },
        {
          "date": "2026-06-11",
          "open": 11.26,
          "close": 11.39,
          "high": 11.47,
          "low": 11.14,
          "volume": 207649.0,
          "ma5": 11.55,
          "ma10": 12.1,
          "ma20": 11.84
        },
        {
          "date": "2026-06-12",
          "open": 11.31,
          "close": 11.82,
          "high": 11.85,
          "low": 11.29,
          "volume": 328270.0,
          "ma5": 11.53,
          "ma10": 12.04,
          "ma20": 11.84
        },
        {
          "date": "2026-06-15",
          "open": 11.82,
          "close": 11.71,
          "high": 11.82,
          "low": 11.49,
          "volume": 268586.0,
          "ma5": 11.56,
          "ma10": 11.88,
          "ma20": 11.83
        },
        {
          "date": "2026-06-16",
          "open": 11.66,
          "close": 11.66,
          "high": 11.86,
          "low": 11.5,
          "volume": 216498.0,
          "ma5": 11.57,
          "ma10": 11.78,
          "ma20": 11.82
        },
        {
          "date": "2026-06-17",
          "open": 11.64,
          "close": 11.48,
          "high": 11.83,
          "low": 11.41,
          "volume": 156779.0,
          "ma5": 11.61,
          "ma10": 11.67,
          "ma20": 11.81
        },
        {
          "date": "2026-06-18",
          "open": 11.45,
          "close": 10.48,
          "high": 11.49,
          "low": 10.39,
          "volume": 484841.0,
          "ma5": 11.43,
          "ma10": 11.49,
          "ma20": 11.78
        },
        {
          "date": "2026-06-22",
          "open": 10.56,
          "close": 10.8,
          "high": 10.81,
          "low": 10.42,
          "volume": 274303.0,
          "ma5": 11.23,
          "ma10": 11.38,
          "ma20": 11.77
        },
        {
          "date": "2026-06-23",
          "open": 10.72,
          "close": 10.69,
          "high": 10.91,
          "low": 10.64,
          "volume": 190094.0,
          "ma5": 11.02,
          "ma10": 11.29,
          "ma20": 11.74
        },
        {
          "date": "2026-06-24",
          "open": 10.64,
          "close": 10.63,
          "high": 10.75,
          "low": 10.54,
          "volume": 162399.0,
          "ma5": 10.82,
          "ma10": 11.19,
          "ma20": 11.7
        },
        {
          "date": "2026-06-25",
          "open": 10.5,
          "close": 10.51,
          "high": 10.65,
          "low": 10.42,
          "volume": 185211.0,
          "ma5": 10.62,
          "ma10": 11.12,
          "ma20": 11.64
        },
        {
          "date": "2026-06-26",
          "open": 10.54,
          "close": 10.25,
          "high": 10.66,
          "low": 10.22,
          "volume": 169843.0,
          "ma5": 10.58,
          "ma10": 11.0,
          "ma20": 11.55
        },
        {
          "date": "2026-06-29",
          "open": 10.22,
          "close": 10.46,
          "high": 10.51,
          "low": 10.08,
          "volume": 168430.0,
          "ma5": 10.51,
          "ma10": 10.87,
          "ma20": 11.46
        },
        {
          "date": "2026-06-30",
          "open": 10.36,
          "close": 10.14,
          "high": 10.4,
          "low": 10.03,
          "volume": 151333.0,
          "ma5": 10.4,
          "ma10": 10.71,
          "ma20": 11.3
        },
        {
          "date": "2026-07-01",
          "open": 10.14,
          "close": 10.49,
          "high": 10.67,
          "low": 10.08,
          "volume": 205185.0,
          "ma5": 10.37,
          "ma10": 10.59,
          "ma20": 11.18
        },
        {
          "date": "2026-07-02",
          "open": 10.55,
          "close": 10.47,
          "high": 10.66,
          "low": 10.33,
          "volume": 188674.0,
          "ma5": 10.36,
          "ma10": 10.49,
          "ma20": 11.08
        },
        {
          "date": "2026-07-03",
          "open": 10.6,
          "close": 10.57,
          "high": 10.65,
          "low": 10.37,
          "volume": 160701.0,
          "ma5": 10.43,
          "ma10": 10.5,
          "ma20": 11.0
        },
        {
          "date": "2026-07-06",
          "open": 10.45,
          "close": 10.72,
          "high": 10.77,
          "low": 10.33,
          "volume": 204361.0,
          "ma5": 10.48,
          "ma10": 10.49,
          "ma20": 10.94
        },
        {
          "date": "2026-07-07",
          "open": 10.72,
          "close": 10.4,
          "high": 10.72,
          "low": 10.32,
          "volume": 137968.0,
          "ma5": 10.53,
          "ma10": 10.46,
          "ma20": 10.88
        },
        {
          "date": "2026-07-08",
          "open": 10.41,
          "close": 10.43,
          "high": 10.62,
          "low": 10.37,
          "volume": 119163.0,
          "ma5": 10.52,
          "ma10": 10.44,
          "ma20": 10.82
        },
        {
          "date": "2026-07-09",
          "open": 10.34,
          "close": 10.02,
          "high": 10.44,
          "low": 9.98,
          "volume": 273151.0,
          "ma5": 10.43,
          "ma10": 10.39,
          "ma20": 10.76
        },
        {
          "date": "2026-07-10",
          "open": 9.79,
          "close": 9.91,
          "high": 10.08,
          "low": 9.66,
          "volume": 380349.0,
          "ma5": 10.3,
          "ma10": 10.36,
          "ma20": 10.68
        },
        {
          "date": "2026-07-13",
          "open": 9.95,
          "close": 10.0,
          "high": 10.15,
          "low": 9.93,
          "volume": 209239.0,
          "ma5": 10.15,
          "ma10": 10.31,
          "ma20": 10.59
        },
        {
          "date": "2026-07-14",
          "open": 10.02,
          "close": 10.42,
          "high": 10.48,
          "low": 10.02,
          "volume": 244638.0,
          "ma5": 10.16,
          "ma10": 10.34,
          "ma20": 10.53
        },
        {
          "date": "2026-07-15",
          "open": 10.35,
          "close": 10.4,
          "high": 10.49,
          "low": 10.23,
          "volume": 145176.0,
          "ma5": 10.15,
          "ma10": 10.33,
          "ma20": 10.46
        },
        {
          "date": "2026-07-16",
          "open": 10.41,
          "close": 10.17,
          "high": 10.54,
          "low": 10.09,
          "volume": 148886.0,
          "ma5": 10.18,
          "ma10": 10.3,
          "ma20": 10.4
        },
        {
          "date": "2026-07-17",
          "open": 10.22,
          "close": 10.08,
          "high": 10.33,
          "low": 10.02,
          "volume": 194098.0,
          "ma5": 10.21,
          "ma10": 10.26,
          "ma20": 10.38
        },
        {
          "date": "2026-07-20",
          "open": 10.13,
          "close": 10.5,
          "high": 10.5,
          "low": 10.0,
          "volume": 338329.0,
          "ma5": 10.31,
          "ma10": 10.23,
          "ma20": 10.36
        },
        {
          "date": "2026-07-21",
          "open": 10.39,
          "close": 10.64,
          "high": 10.66,
          "low": 10.3,
          "volume": 302223.0,
          "ma5": 10.36,
          "ma10": 10.26,
          "ma20": 10.36
        },
        {
          "date": "2026-07-22",
          "open": 10.58,
          "close": 10.59,
          "high": 10.62,
          "low": 10.36,
          "volume": 320638.0,
          "ma5": 10.4,
          "ma10": 10.27,
          "ma20": 10.36
        },
        {
          "date": "2026-07-23",
          "open": 10.5,
          "close": 10.76,
          "high": 10.85,
          "low": 10.42,
          "volume": 308943.0,
          "ma5": 10.51,
          "ma10": 10.35,
          "ma20": 10.37
        },
        {
          "date": "2026-07-24",
          "open": 10.76,
          "close": 10.43,
          "high": 10.88,
          "low": 10.42,
          "volume": 171351.0,
          "ma5": 10.58,
          "ma10": 10.4,
          "ma20": 10.38
        },
        {
          "date": "2026-07-27",
          "open": 10.36,
          "close": 10.4,
          "high": 10.53,
          "low": 10.3,
          "volume": 194926.0,
          "ma5": 10.56,
          "ma10": 10.44,
          "ma20": 10.38
        },
        {
          "date": "2026-07-28",
          "open": 10.32,
          "close": 10.36,
          "high": 10.43,
          "low": 10.1,
          "volume": 232280.0,
          "ma5": 10.51,
          "ma10": 10.43,
          "ma20": 10.39
        },
        {
          "date": "2026-07-29",
          "open": 10.35,
          "close": 10.48,
          "high": 10.52,
          "low": 10.3,
          "volume": 249039.0,
          "ma5": 10.49,
          "ma10": 10.44,
          "ma20": 10.39
        },
        {
          "date": "2026-07-30",
          "open": 10.43,
          "close": 10.5,
          "high": 10.57,
          "low": 10.37,
          "volume": 250013.0,
          "ma5": 10.43,
          "ma10": 10.47,
          "ma20": 10.39
        },
        {
          "date": "2026-07-31",
          "open": 10.39,
          "close": 10.47,
          "high": 10.47,
          "low": 10.25,
          "volume": 335393.0,
          "ma5": 10.44,
          "ma10": 10.51,
          "ma20": 10.38
        },
        {
          "date": "2026-08-03",
          "open": 10.31,
          "close": 10.26,
          "high": 10.43,
          "low": 10.1,
          "volume": 372839.0,
          "ma5": 10.41,
          "ma10": 10.49,
          "ma20": 10.36
        },
        {
          "date": "2026-08-04",
          "open": 10.3,
          "close": 10.27,
          "high": 10.34,
          "low": 10.16,
          "volume": 265357.0,
          "ma5": 10.4,
          "ma10": 10.45,
          "ma20": 10.35
        },
        {
          "date": "2026-08-05",
          "open": 10.2,
          "close": 10.29,
          "high": 10.43,
          "low": 10.2,
          "volume": 236830.0,
          "ma5": 10.36,
          "ma10": 10.42,
          "ma20": 10.35
        },
        {
          "date": "2026-08-06",
          "open": 10.27,
          "close": 10.43,
          "high": 10.48,
          "low": 10.26,
          "volume": 274306.0,
          "ma5": 10.34,
          "ma10": 10.39,
          "ma20": 10.37
        },
        {
          "date": "2026-08-07",
          "open": 10.47,
          "close": 10.47,
          "high": 10.48,
          "low": 10.37,
          "volume": 179287.0,
          "ma5": 10.34,
          "ma10": 10.39,
          "ma20": 10.4
        },
        {
          "date": "2026-08-10",
          "open": 10.46,
          "close": 10.64,
          "high": 10.74,
          "low": 10.45,
          "volume": 235526.0,
          "ma5": 10.42,
          "ma10": 10.42,
          "ma20": 10.43
        },
        {
          "date": "2026-08-11",
          "open": 10.71,
          "close": 10.7,
          "high": 10.85,
          "low": 10.67,
          "volume": 221493.0,
          "ma5": 10.51,
          "ma10": 10.45,
          "ma20": 10.44
        },
        {
          "date": "2026-08-12",
          "open": 10.66,
          "close": 10.74,
          "high": 10.78,
          "low": 10.62,
          "volume": 155228.0,
          "ma5": 10.6,
          "ma10": 10.48,
          "ma20": 10.46
        },
        {
          "date": "2026-08-13",
          "open": 10.7,
          "close": 10.55,
          "high": 10.74,
          "low": 10.51,
          "volume": 179051.0,
          "ma5": 10.62,
          "ma10": 10.48,
          "ma20": 10.48
        }
      ],
      "quote": {
        "name": "陕西能源",
        "code": "001286",
        "price": 10.55,
        "prev_close": 10.55,
        "open": 10.55,
        "volume": 68590.0,
        "change": 0.0,
        "change_pct": 0.0,
        "high": 10.59,
        "low": 10.41,
        "amount": 7201.0,
        "turnover_rate": 0.51,
        "pe_ratio": 12.39,
        "amplitude": 1.71,
        "total_mktcap": 395.63,
        "circulating_mktcap": 142.43,
        "pb_ratio": 1.52,
        "bid1_price": 10.54,
        "bid1_volume": 298,
        "ask1_price": 10.55,
        "ask1_volume": 1528,
        "bid2_price": 10.53,
        "bid2_volume": 173,
        "ask2_price": 10.56,
        "ask2_volume": 161,
        "bid3_price": 10.52,
        "bid3_volume": 91,
        "ask3_price": 10.57,
        "ask3_volume": 492,
        "bid4_price": 10.51,
        "bid4_volume": 219,
        "ask4_price": 10.58,
        "ask4_volume": 183,
        "bid5_price": 10.5,
        "bid5_volume": 354,
        "ask5_price": 10.59,
        "ask5_volume": 551
      }
    },
    "002241": {
      "code": "002241",
      "name": "歌尔股份",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 25.113,
          "close": 24.743,
          "high": 25.793,
          "low": 24.743,
          "volume": 1661069.0,
          "ma5": 24.74,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 24.793,
          "close": 25.363,
          "high": 25.393,
          "low": 24.103,
          "volume": 1289192.0,
          "ma5": 25.05,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 25.363,
          "close": 25.293,
          "high": 25.503,
          "low": 24.983,
          "volume": 897365.0,
          "ma5": 25.13,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 25.103,
          "close": 27.103,
          "high": 27.303,
          "low": 24.643,
          "volume": 1789596.0,
          "ma5": 25.63,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 27.083,
          "close": 28.073,
          "high": 28.783,
          "low": 26.803,
          "volume": 3965689.0,
          "ma5": 26.12,
          "ma10": 26.12,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 27.713,
          "close": 28.203,
          "high": 28.983,
          "low": 27.563,
          "volume": 2851689.0,
          "ma5": 26.81,
          "ma10": 26.46,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 28.0,
          "close": 26.83,
          "high": 28.39,
          "low": 26.58,
          "volume": 2317783.0,
          "ma5": 27.1,
          "ma10": 26.52,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 27.31,
          "close": 26.5,
          "high": 27.98,
          "low": 26.41,
          "volume": 1732806.0,
          "ma5": 27.34,
          "ma10": 26.51,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 26.31,
          "close": 26.7,
          "high": 27.1,
          "low": 25.98,
          "volume": 1490896.0,
          "ma5": 27.26,
          "ma10": 26.53,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 26.35,
          "close": 26.81,
          "high": 27.62,
          "low": 26.3,
          "volume": 1860015.0,
          "ma5": 27.01,
          "ma10": 26.56,
          "ma20": 26.56
        },
        {
          "date": "2026-06-04",
          "open": 26.3,
          "close": 24.94,
          "high": 26.42,
          "low": 24.9,
          "volume": 2145038.0,
          "ma5": 26.36,
          "ma10": 26.58,
          "ma20": 26.41
        },
        {
          "date": "2026-06-05",
          "open": 24.64,
          "close": 24.82,
          "high": 25.75,
          "low": 23.5,
          "volume": 1992807.0,
          "ma5": 25.95,
          "ma10": 26.53,
          "ma20": 26.28
        },
        {
          "date": "2026-06-08",
          "open": 23.9,
          "close": 23.1,
          "high": 24.25,
          "low": 22.96,
          "volume": 1445180.0,
          "ma5": 25.27,
          "ma10": 26.31,
          "ma20": 26.04
        },
        {
          "date": "2026-06-09",
          "open": 23.3,
          "close": 23.83,
          "high": 23.94,
          "low": 22.85,
          "volume": 1148925.0,
          "ma5": 24.7,
          "ma10": 25.98,
          "ma20": 25.88
        },
        {
          "date": "2026-06-10",
          "open": 23.44,
          "close": 22.76,
          "high": 23.6,
          "low": 22.7,
          "volume": 999370.0,
          "ma5": 23.89,
          "ma10": 25.45,
          "ma20": 25.67
        },
        {
          "date": "2026-06-11",
          "open": 22.53,
          "close": 22.72,
          "high": 23.1,
          "low": 22.25,
          "volume": 696792.0,
          "ma5": 23.45,
          "ma10": 24.9,
          "ma20": 25.49
        },
        {
          "date": "2026-06-12",
          "open": 23.03,
          "close": 23.01,
          "high": 23.75,
          "low": 23.0,
          "volume": 1095396.0,
          "ma5": 23.08,
          "ma10": 24.52,
          "ma20": 25.34
        },
        {
          "date": "2026-06-15",
          "open": 23.21,
          "close": 23.56,
          "high": 23.6,
          "low": 23.11,
          "volume": 740912.0,
          "ma5": 23.18,
          "ma10": 24.22,
          "ma20": 25.24
        },
        {
          "date": "2026-06-16",
          "open": 23.33,
          "close": 23.35,
          "high": 23.61,
          "low": 23.31,
          "volume": 704805.0,
          "ma5": 23.08,
          "ma10": 23.89,
          "ma20": 25.14
        },
        {
          "date": "2026-06-17",
          "open": 23.11,
          "close": 23.68,
          "high": 23.96,
          "low": 23.07,
          "volume": 827828.0,
          "ma5": 23.26,
          "ma10": 23.58,
          "ma20": 25.07
        },
        {
          "date": "2026-06-18",
          "open": 23.5,
          "close": 23.92,
          "high": 24.11,
          "low": 23.35,
          "volume": 924029.0,
          "ma5": 23.5,
          "ma10": 23.48,
          "ma20": 25.03
        },
        {
          "date": "2026-06-22",
          "open": 23.93,
          "close": 23.72,
          "high": 24.02,
          "low": 23.0,
          "volume": 1054441.0,
          "ma5": 23.65,
          "ma10": 23.37,
          "ma20": 24.95
        },
        {
          "date": "2026-06-23",
          "open": 23.5,
          "close": 23.07,
          "high": 24.07,
          "low": 22.96,
          "volume": 881979.0,
          "ma5": 23.55,
          "ma10": 23.36,
          "ma20": 24.83
        },
        {
          "date": "2026-06-24",
          "open": 22.89,
          "close": 23.83,
          "high": 24.16,
          "low": 22.57,
          "volume": 1236141.0,
          "ma5": 23.64,
          "ma10": 23.36,
          "ma20": 24.67
        },
        {
          "date": "2026-06-25",
          "open": 23.71,
          "close": 23.85,
          "high": 24.42,
          "low": 23.52,
          "volume": 981009.0,
          "ma5": 23.68,
          "ma10": 23.47,
          "ma20": 24.46
        },
        {
          "date": "2026-06-26",
          "open": 23.31,
          "close": 22.33,
          "high": 23.35,
          "low": 22.31,
          "volume": 1145424.0,
          "ma5": 23.36,
          "ma10": 23.43,
          "ma20": 24.17
        },
        {
          "date": "2026-06-29",
          "open": 22.22,
          "close": 21.43,
          "high": 22.4,
          "low": 21.22,
          "volume": 991516.0,
          "ma5": 22.9,
          "ma10": 23.27,
          "ma20": 23.9
        },
        {
          "date": "2026-06-30",
          "open": 21.48,
          "close": 22.53,
          "high": 22.6,
          "low": 21.45,
          "volume": 1034697.0,
          "ma5": 22.79,
          "ma10": 23.17,
          "ma20": 23.7
        },
        {
          "date": "2026-07-01",
          "open": 22.48,
          "close": 22.32,
          "high": 22.68,
          "low": 22.12,
          "volume": 763629.0,
          "ma5": 22.49,
          "ma10": 23.07,
          "ma20": 23.48
        },
        {
          "date": "2026-07-02",
          "open": 22.14,
          "close": 21.72,
          "high": 22.38,
          "low": 21.69,
          "volume": 752500.0,
          "ma5": 22.07,
          "ma10": 22.87,
          "ma20": 23.22
        },
        {
          "date": "2026-07-03",
          "open": 21.95,
          "close": 22.05,
          "high": 22.33,
          "low": 21.76,
          "volume": 765644.0,
          "ma5": 22.01,
          "ma10": 22.68,
          "ma20": 23.08
        },
        {
          "date": "2026-07-06",
          "open": 22.06,
          "close": 21.47,
          "high": 22.21,
          "low": 21.42,
          "volume": 760071.0,
          "ma5": 22.02,
          "ma10": 22.46,
          "ma20": 22.91
        },
        {
          "date": "2026-07-07",
          "open": 21.47,
          "close": 21.08,
          "high": 21.8,
          "low": 21.03,
          "volume": 599658.0,
          "ma5": 21.73,
          "ma10": 22.26,
          "ma20": 22.81
        },
        {
          "date": "2026-07-08",
          "open": 21.03,
          "close": 20.41,
          "high": 21.12,
          "low": 20.37,
          "volume": 625726.0,
          "ma5": 21.35,
          "ma10": 21.92,
          "ma20": 22.64
        },
        {
          "date": "2026-07-09",
          "open": 20.41,
          "close": 21.37,
          "high": 21.43,
          "low": 20.22,
          "volume": 925785.0,
          "ma5": 21.28,
          "ma10": 21.67,
          "ma20": 22.57
        },
        {
          "date": "2026-07-10",
          "open": 21.21,
          "close": 22.57,
          "high": 23.51,
          "low": 21.13,
          "volume": 2255196.0,
          "ma5": 21.38,
          "ma10": 21.69,
          "ma20": 22.56
        },
        {
          "date": "2026-07-13",
          "open": 22.45,
          "close": 21.82,
          "high": 22.52,
          "low": 21.68,
          "volume": 1193920.0,
          "ma5": 21.45,
          "ma10": 21.73,
          "ma20": 22.5
        },
        {
          "date": "2026-07-14",
          "open": 21.86,
          "close": 21.73,
          "high": 21.99,
          "low": 20.9,
          "volume": 844744.0,
          "ma5": 21.58,
          "ma10": 21.65,
          "ma20": 22.41
        },
        {
          "date": "2026-07-15",
          "open": 21.75,
          "close": 22.25,
          "high": 22.58,
          "low": 21.33,
          "volume": 990601.0,
          "ma5": 21.95,
          "ma10": 21.65,
          "ma20": 22.36
        },
        {
          "date": "2026-07-16",
          "open": 22.49,
          "close": 23.02,
          "high": 23.87,
          "low": 22.29,
          "volume": 1483981.0,
          "ma5": 22.28,
          "ma10": 21.78,
          "ma20": 22.32
        },
        {
          "date": "2026-07-17",
          "open": 23.0,
          "close": 23.01,
          "high": 23.57,
          "low": 22.09,
          "volume": 1368417.0,
          "ma5": 22.37,
          "ma10": 21.87,
          "ma20": 22.28
        },
        {
          "date": "2026-07-20",
          "open": 22.53,
          "close": 23.21,
          "high": 23.39,
          "low": 22.2,
          "volume": 1075630.0,
          "ma5": 22.64,
          "ma10": 22.05,
          "ma20": 22.25
        },
        {
          "date": "2026-07-21",
          "open": 22.99,
          "close": 23.42,
          "high": 23.5,
          "low": 22.76,
          "volume": 1145228.0,
          "ma5": 22.98,
          "ma10": 22.28,
          "ma20": 22.27
        },
        {
          "date": "2026-07-22",
          "open": 23.19,
          "close": 22.38,
          "high": 23.29,
          "low": 22.37,
          "volume": 1150743.0,
          "ma5": 23.01,
          "ma10": 22.48,
          "ma20": 22.2
        },
        {
          "date": "2026-07-23",
          "open": 22.16,
          "close": 22.49,
          "high": 22.49,
          "low": 21.8,
          "volume": 686323.0,
          "ma5": 22.9,
          "ma10": 22.59,
          "ma20": 22.13
        },
        {
          "date": "2026-07-24",
          "open": 22.05,
          "close": 22.67,
          "high": 23.62,
          "low": 21.93,
          "volume": 1010650.0,
          "ma5": 22.83,
          "ma10": 22.6,
          "ma20": 22.15
        },
        {
          "date": "2026-07-27",
          "open": 22.5,
          "close": 22.87,
          "high": 23.05,
          "low": 22.08,
          "volume": 708355.0,
          "ma5": 22.77,
          "ma10": 22.71,
          "ma20": 22.22
        },
        {
          "date": "2026-07-28",
          "open": 22.57,
          "close": 22.85,
          "high": 23.41,
          "low": 22.55,
          "volume": 910992.0,
          "ma5": 22.65,
          "ma10": 22.82,
          "ma20": 22.24
        },
        {
          "date": "2026-07-29",
          "open": 22.98,
          "close": 23.69,
          "high": 23.98,
          "low": 22.93,
          "volume": 1396937.0,
          "ma5": 22.91,
          "ma10": 22.96,
          "ma20": 22.3
        },
        {
          "date": "2026-07-30",
          "open": 23.48,
          "close": 23.06,
          "high": 23.6,
          "low": 23.01,
          "volume": 956967.0,
          "ma5": 23.03,
          "ma10": 22.96,
          "ma20": 22.37
        },
        {
          "date": "2026-07-31",
          "open": 23.07,
          "close": 23.1,
          "high": 23.49,
          "low": 23.07,
          "volume": 747823.0,
          "ma5": 23.11,
          "ma10": 22.97,
          "ma20": 22.42
        },
        {
          "date": "2026-08-03",
          "open": 22.87,
          "close": 23.24,
          "high": 23.42,
          "low": 22.63,
          "volume": 532817.0,
          "ma5": 23.19,
          "ma10": 22.98,
          "ma20": 22.51
        },
        {
          "date": "2026-08-04",
          "open": 23.3,
          "close": 23.11,
          "high": 23.4,
          "low": 23.05,
          "volume": 654069.0,
          "ma5": 23.24,
          "ma10": 22.95,
          "ma20": 22.61
        },
        {
          "date": "2026-08-05",
          "open": 22.99,
          "close": 23.71,
          "high": 23.86,
          "low": 22.88,
          "volume": 1146681.0,
          "ma5": 23.24,
          "ma10": 23.08,
          "ma20": 22.78
        },
        {
          "date": "2026-08-06",
          "open": 23.4,
          "close": 23.44,
          "high": 23.91,
          "low": 23.32,
          "volume": 849706.0,
          "ma5": 23.32,
          "ma10": 23.17,
          "ma20": 22.88
        },
        {
          "date": "2026-08-07",
          "open": 23.44,
          "close": 23.29,
          "high": 23.9,
          "low": 23.16,
          "volume": 838061.0,
          "ma5": 23.36,
          "ma10": 23.24,
          "ma20": 22.92
        },
        {
          "date": "2026-08-10",
          "open": 23.3,
          "close": 22.83,
          "high": 23.36,
          "low": 22.73,
          "volume": 731902.0,
          "ma5": 23.28,
          "ma10": 23.23,
          "ma20": 22.97
        },
        {
          "date": "2026-08-11",
          "open": 22.68,
          "close": 22.7,
          "high": 23.0,
          "low": 22.62,
          "volume": 493153.0,
          "ma5": 23.19,
          "ma10": 23.22,
          "ma20": 23.02
        },
        {
          "date": "2026-08-12",
          "open": 22.6,
          "close": 22.56,
          "high": 22.69,
          "low": 22.42,
          "volume": 538850.0,
          "ma5": 22.96,
          "ma10": 23.1,
          "ma20": 23.03
        },
        {
          "date": "2026-08-13",
          "open": 22.57,
          "close": 22.12,
          "high": 22.69,
          "low": 22.11,
          "volume": 617523.0,
          "ma5": 22.7,
          "ma10": 23.01,
          "ma20": 22.99
        }
      ],
      "quote": {
        "name": "歌尔股份",
        "code": "002241",
        "price": 22.0,
        "prev_close": 22.12,
        "open": 22.17,
        "volume": 206318.0,
        "change": -0.12,
        "change_pct": -0.54,
        "high": 22.34,
        "low": 21.97,
        "amount": 45646.0,
        "turnover_rate": 0.66,
        "pe_ratio": 19.66,
        "amplitude": 1.67,
        "total_mktcap": 781.5,
        "circulating_mktcap": 692.06,
        "pb_ratio": 2.13,
        "bid1_price": 22.02,
        "bid1_volume": 5,
        "ask1_price": 22.03,
        "ask1_volume": 6,
        "bid2_price": 22.01,
        "bid2_volume": 2,
        "ask2_price": 22.04,
        "ask2_volume": 54,
        "bid3_price": 22.0,
        "bid3_volume": 503,
        "ask3_price": 22.05,
        "ask3_volume": 95,
        "bid4_price": 21.99,
        "bid4_volume": 640,
        "ask4_price": 22.06,
        "ask4_volume": 232,
        "bid5_price": 21.98,
        "bid5_volume": 1188,
        "ask5_price": 22.07,
        "ask5_volume": 440
      }
    },
    "002842": {
      "code": "002842",
      "name": "翔鹭钨业",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 33.002,
          "close": 31.862,
          "high": 34.332,
          "low": 31.702,
          "volume": 420144.0,
          "ma5": 31.86,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 32.192,
          "close": 33.522,
          "high": 33.942,
          "low": 32.182,
          "volume": 388563.0,
          "ma5": 32.69,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 33.742,
          "close": 32.712,
          "high": 34.072,
          "low": 32.372,
          "volume": 327952.0,
          "ma5": 32.7,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 32.142,
          "close": 33.452,
          "high": 33.812,
          "low": 31.272,
          "volume": 392806.0,
          "ma5": 32.89,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 33.362,
          "close": 31.912,
          "high": 33.852,
          "low": 31.572,
          "volume": 312546.0,
          "ma5": 32.69,
          "ma10": 32.69,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 31.562,
          "close": 32.622,
          "high": 32.962,
          "low": 31.272,
          "volume": 285555.0,
          "ma5": 32.84,
          "ma10": 32.68,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 32.952,
          "close": 32.222,
          "high": 33.642,
          "low": 31.062,
          "volume": 378974.0,
          "ma5": 32.58,
          "ma10": 32.61,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 31.862,
          "close": 31.962,
          "high": 33.722,
          "low": 31.742,
          "volume": 282355.0,
          "ma5": 32.43,
          "ma10": 32.53,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 31.662,
          "close": 32.272,
          "high": 32.542,
          "low": 30.362,
          "volume": 344983.0,
          "ma5": 32.2,
          "ma10": 32.5,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 31.912,
          "close": 33.852,
          "high": 34.792,
          "low": 31.582,
          "volume": 542674.0,
          "ma5": 32.59,
          "ma10": 32.64,
          "ma20": 32.64
        },
        {
          "date": "2026-06-04",
          "open": 33.482,
          "close": 34.412,
          "high": 34.632,
          "low": 32.562,
          "volume": 419498.0,
          "ma5": 32.94,
          "ma10": 32.89,
          "ma20": 32.8
        },
        {
          "date": "2026-06-05",
          "open": 33.882,
          "close": 32.802,
          "high": 34.942,
          "low": 32.672,
          "volume": 365733.0,
          "ma5": 33.06,
          "ma10": 32.82,
          "ma20": 32.8
        },
        {
          "date": "2026-06-08",
          "open": 31.402,
          "close": 32.942,
          "high": 34.942,
          "low": 30.952,
          "volume": 367497.0,
          "ma5": 33.26,
          "ma10": 32.84,
          "ma20": 32.81
        },
        {
          "date": "2026-06-09",
          "open": 33.152,
          "close": 34.122,
          "high": 34.212,
          "low": 31.782,
          "volume": 373005.0,
          "ma5": 33.63,
          "ma10": 32.91,
          "ma20": 32.9
        },
        {
          "date": "2026-06-10",
          "open": 33.202,
          "close": 35.622,
          "high": 36.152,
          "low": 32.912,
          "volume": 573820.0,
          "ma5": 33.98,
          "ma10": 33.28,
          "ma20": 33.09
        },
        {
          "date": "2026-06-11",
          "open": 36.542,
          "close": 39.202,
          "high": 39.202,
          "low": 36.012,
          "volume": 418450.0,
          "ma5": 34.94,
          "ma10": 33.94,
          "ma20": 33.47
        },
        {
          "date": "2026-06-12",
          "open": 41.452,
          "close": 39.552,
          "high": 43.132,
          "low": 37.872,
          "volume": 1185094.0,
          "ma5": 36.29,
          "ma10": 34.67,
          "ma20": 33.83
        },
        {
          "date": "2026-06-15",
          "open": 41.532,
          "close": 43.282,
          "high": 43.512,
          "low": 39.782,
          "volume": 998649.0,
          "ma5": 38.36,
          "ma10": 35.81,
          "ma20": 34.35
        },
        {
          "date": "2026-06-16",
          "open": 41.5,
          "close": 46.35,
          "high": 47.38,
          "low": 41.5,
          "volume": 843684.0,
          "ma5": 40.8,
          "ma10": 37.21,
          "ma20": 34.98
        },
        {
          "date": "2026-06-17",
          "open": 45.0,
          "close": 43.38,
          "high": 45.49,
          "low": 42.7,
          "volume": 724011.0,
          "ma5": 42.35,
          "ma10": 38.17,
          "ma20": 35.4
        },
        {
          "date": "2026-06-18",
          "open": 41.8,
          "close": 47.72,
          "high": 47.72,
          "low": 40.88,
          "volume": 876460.0,
          "ma5": 44.06,
          "ma10": 39.5,
          "ma20": 36.2
        },
        {
          "date": "2026-06-22",
          "open": 48.69,
          "close": 52.49,
          "high": 52.49,
          "low": 48.69,
          "volume": 763367.0,
          "ma5": 46.64,
          "ma10": 41.47,
          "ma20": 37.14
        },
        {
          "date": "2026-06-23",
          "open": 51.91,
          "close": 48.38,
          "high": 52.32,
          "low": 47.24,
          "volume": 708832.0,
          "ma5": 47.66,
          "ma10": 43.01,
          "ma20": 37.93
        },
        {
          "date": "2026-06-24",
          "open": 47.22,
          "close": 46.74,
          "high": 48.8,
          "low": 45.0,
          "volume": 538778.0,
          "ma5": 47.74,
          "ma10": 44.27,
          "ma20": 38.59
        },
        {
          "date": "2026-06-25",
          "open": 46.7,
          "close": 51.41,
          "high": 51.41,
          "low": 45.85,
          "volume": 530625.0,
          "ma5": 49.35,
          "ma10": 45.85,
          "ma20": 39.57
        },
        {
          "date": "2026-06-26",
          "open": 52.23,
          "close": 52.16,
          "high": 54.44,
          "low": 50.94,
          "volume": 728418.0,
          "ma5": 50.24,
          "ma10": 47.15,
          "ma20": 40.54
        },
        {
          "date": "2026-06-29",
          "open": 52.0,
          "close": 49.44,
          "high": 52.96,
          "low": 46.94,
          "volume": 552368.0,
          "ma5": 49.63,
          "ma10": 48.14,
          "ma20": 41.4
        },
        {
          "date": "2026-06-30",
          "open": 48.5,
          "close": 48.2,
          "high": 50.07,
          "low": 47.1,
          "volume": 438128.0,
          "ma5": 49.59,
          "ma10": 48.63,
          "ma20": 42.22
        },
        {
          "date": "2026-07-01",
          "open": 48.72,
          "close": 45.61,
          "high": 49.69,
          "low": 45.18,
          "volume": 567585.0,
          "ma5": 49.36,
          "ma10": 48.55,
          "ma20": 42.88
        },
        {
          "date": "2026-07-02",
          "open": 44.2,
          "close": 50.17,
          "high": 50.17,
          "low": 43.6,
          "volume": 581671.0,
          "ma5": 49.12,
          "ma10": 49.23,
          "ma20": 43.7
        },
        {
          "date": "2026-07-03",
          "open": 50.06,
          "close": 45.15,
          "high": 50.06,
          "low": 45.15,
          "volume": 660982.0,
          "ma5": 47.71,
          "ma10": 48.98,
          "ma20": 44.24
        },
        {
          "date": "2026-07-06",
          "open": 44.99,
          "close": 40.64,
          "high": 45.3,
          "low": 40.64,
          "volume": 460786.0,
          "ma5": 45.95,
          "ma10": 47.79,
          "ma20": 44.63
        },
        {
          "date": "2026-07-07",
          "open": 39.35,
          "close": 37.69,
          "high": 40.6,
          "low": 37.52,
          "volume": 375568.0,
          "ma5": 43.85,
          "ma10": 46.72,
          "ma20": 44.87
        },
        {
          "date": "2026-07-08",
          "open": 37.7,
          "close": 36.08,
          "high": 38.68,
          "low": 35.76,
          "volume": 267148.0,
          "ma5": 41.95,
          "ma10": 45.65,
          "ma20": 44.96
        },
        {
          "date": "2026-07-09",
          "open": 36.4,
          "close": 36.3,
          "high": 37.22,
          "low": 34.34,
          "volume": 316244.0,
          "ma5": 39.17,
          "ma10": 44.14,
          "ma20": 45.0
        },
        {
          "date": "2026-07-10",
          "open": 36.06,
          "close": 35.35,
          "high": 37.33,
          "low": 35.29,
          "volume": 323419.0,
          "ma5": 37.21,
          "ma10": 42.46,
          "ma20": 44.8
        },
        {
          "date": "2026-07-13",
          "open": 37.5,
          "close": 37.17,
          "high": 38.77,
          "low": 36.73,
          "volume": 677420.0,
          "ma5": 36.52,
          "ma10": 41.24,
          "ma20": 44.69
        },
        {
          "date": "2026-07-14",
          "open": 36.92,
          "close": 38.23,
          "high": 38.88,
          "low": 36.13,
          "volume": 637352.0,
          "ma5": 36.63,
          "ma10": 40.24,
          "ma20": 44.43
        },
        {
          "date": "2026-07-15",
          "open": 38.23,
          "close": 35.96,
          "high": 38.56,
          "low": 35.65,
          "volume": 440060.0,
          "ma5": 36.6,
          "ma10": 39.27,
          "ma20": 43.91
        },
        {
          "date": "2026-07-16",
          "open": 34.81,
          "close": 34.43,
          "high": 36.02,
          "low": 34.02,
          "volume": 304878.0,
          "ma5": 36.23,
          "ma10": 37.7,
          "ma20": 43.47
        },
        {
          "date": "2026-07-17",
          "open": 34.35,
          "close": 32.04,
          "high": 34.65,
          "low": 31.49,
          "volume": 317404.0,
          "ma5": 35.57,
          "ma10": 36.39,
          "ma20": 42.68
        },
        {
          "date": "2026-07-20",
          "open": 32.69,
          "close": 28.84,
          "high": 32.99,
          "low": 28.84,
          "volume": 343052.0,
          "ma5": 33.9,
          "ma10": 35.21,
          "ma20": 41.5
        },
        {
          "date": "2026-07-21",
          "open": 29.35,
          "close": 31.13,
          "high": 31.18,
          "low": 26.4,
          "volume": 426879.0,
          "ma5": 32.48,
          "ma10": 34.55,
          "ma20": 40.64
        },
        {
          "date": "2026-07-22",
          "open": 30.88,
          "close": 31.14,
          "high": 32.38,
          "low": 30.6,
          "volume": 332543.0,
          "ma5": 31.52,
          "ma10": 34.06,
          "ma20": 39.86
        },
        {
          "date": "2026-07-23",
          "open": 31.39,
          "close": 31.61,
          "high": 32.0,
          "low": 30.68,
          "volume": 266688.0,
          "ma5": 30.95,
          "ma10": 33.59,
          "ma20": 38.87
        },
        {
          "date": "2026-07-24",
          "open": 30.88,
          "close": 30.51,
          "high": 31.79,
          "low": 30.24,
          "volume": 200644.0,
          "ma5": 30.65,
          "ma10": 33.11,
          "ma20": 37.78
        },
        {
          "date": "2026-07-27",
          "open": 30.99,
          "close": 31.65,
          "high": 31.65,
          "low": 29.85,
          "volume": 215513.0,
          "ma5": 31.21,
          "ma10": 32.55,
          "ma20": 36.89
        },
        {
          "date": "2026-07-28",
          "open": 31.26,
          "close": 30.46,
          "high": 32.0,
          "low": 30.15,
          "volume": 218730.0,
          "ma5": 31.07,
          "ma10": 31.78,
          "ma20": 36.01
        },
        {
          "date": "2026-07-29",
          "open": 30.46,
          "close": 30.29,
          "high": 30.8,
          "low": 29.1,
          "volume": 229763.0,
          "ma5": 30.9,
          "ma10": 31.21,
          "ma20": 35.24
        },
        {
          "date": "2026-07-30",
          "open": 30.27,
          "close": 28.78,
          "high": 31.42,
          "low": 28.36,
          "volume": 290489.0,
          "ma5": 30.34,
          "ma10": 30.65,
          "ma20": 34.17
        },
        {
          "date": "2026-07-31",
          "open": 29.72,
          "close": 29.56,
          "high": 31.06,
          "low": 29.52,
          "volume": 312912.0,
          "ma5": 30.15,
          "ma10": 30.4,
          "ma20": 33.39
        },
        {
          "date": "2026-08-03",
          "open": 29.64,
          "close": 29.6,
          "high": 30.19,
          "low": 29.03,
          "volume": 202586.0,
          "ma5": 29.74,
          "ma10": 30.47,
          "ma20": 32.84
        },
        {
          "date": "2026-08-04",
          "open": 29.8,
          "close": 31.42,
          "high": 31.48,
          "low": 29.69,
          "volume": 347342.0,
          "ma5": 29.93,
          "ma10": 30.5,
          "ma20": 32.53
        },
        {
          "date": "2026-08-05",
          "open": 31.63,
          "close": 34.56,
          "high": 34.56,
          "low": 31.12,
          "volume": 406582.0,
          "ma5": 30.78,
          "ma10": 30.84,
          "ma20": 32.45
        },
        {
          "date": "2026-08-06",
          "open": 36.0,
          "close": 36.98,
          "high": 37.88,
          "low": 35.27,
          "volume": 735436.0,
          "ma5": 32.42,
          "ma10": 31.38,
          "ma20": 32.49
        },
        {
          "date": "2026-08-07",
          "open": 36.0,
          "close": 38.38,
          "high": 40.0,
          "low": 35.75,
          "volume": 696479.0,
          "ma5": 34.19,
          "ma10": 32.17,
          "ma20": 32.64
        },
        {
          "date": "2026-08-10",
          "open": 38.8,
          "close": 42.22,
          "high": 42.22,
          "low": 37.55,
          "volume": 648235.0,
          "ma5": 36.71,
          "ma10": 33.23,
          "ma20": 32.89
        },
        {
          "date": "2026-08-11",
          "open": 42.01,
          "close": 40.24,
          "high": 42.79,
          "low": 39.9,
          "volume": 687378.0,
          "ma5": 38.48,
          "ma10": 34.2,
          "ma20": 32.99
        },
        {
          "date": "2026-08-12",
          "open": 40.26,
          "close": 41.75,
          "high": 42.44,
          "low": 39.39,
          "volume": 573497.0,
          "ma5": 39.91,
          "ma10": 35.35,
          "ma20": 33.28
        },
        {
          "date": "2026-08-13",
          "open": 41.75,
          "close": 39.8,
          "high": 42.5,
          "low": 39.8,
          "volume": 532775.0,
          "ma5": 40.48,
          "ma10": 36.45,
          "ma20": 33.55
        }
      ],
      "quote": {
        "name": "翔鹭钨业",
        "code": "002842",
        "price": 39.65,
        "prev_close": 39.8,
        "open": 39.8,
        "volume": 225333.0,
        "change": -0.15,
        "change_pct": -0.38,
        "high": 40.6,
        "low": 39.25,
        "amount": 89817.0,
        "turnover_rate": 8.39,
        "pe_ratio": 33.61,
        "amplitude": 3.39,
        "total_mktcap": 129.72,
        "circulating_mktcap": 106.45,
        "pb_ratio": 9.17,
        "bid1_price": 39.64,
        "bid1_volume": 92,
        "ask1_price": 39.65,
        "ask1_volume": 51,
        "bid2_price": 39.63,
        "bid2_volume": 24,
        "ask2_price": 39.66,
        "ask2_volume": 20,
        "bid3_price": 39.62,
        "bid3_volume": 15,
        "ask3_price": 39.67,
        "ask3_volume": 17,
        "bid4_price": 39.61,
        "bid4_volume": 29,
        "ask4_price": 39.68,
        "ask4_volume": 3,
        "bid5_price": 39.6,
        "bid5_volume": 124,
        "ask5_price": 39.69,
        "ask5_volume": 6
      }
    },
    "002739": {
      "code": "002739",
      "name": "儒意电影",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 9.43,
          "close": 9.31,
          "high": 9.6,
          "low": 9.28,
          "volume": 344058.0,
          "ma5": 9.31,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 9.35,
          "close": 9.19,
          "high": 9.39,
          "low": 9.1,
          "volume": 296560.0,
          "ma5": 9.25,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 9.19,
          "close": 9.27,
          "high": 9.43,
          "low": 9.19,
          "volume": 274181.0,
          "ma5": 9.26,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 9.24,
          "close": 9.3,
          "high": 9.4,
          "low": 9.18,
          "volume": 276125.0,
          "ma5": 9.27,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.29,
          "close": 9.21,
          "high": 9.44,
          "low": 9.16,
          "volume": 287475.0,
          "ma5": 9.26,
          "ma10": 9.26,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 9.21,
          "close": 8.88,
          "high": 9.32,
          "low": 8.84,
          "volume": 544455.0,
          "ma5": 9.17,
          "ma10": 9.19,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 8.89,
          "close": 9.21,
          "high": 9.32,
          "low": 8.85,
          "volume": 594032.0,
          "ma5": 9.17,
          "ma10": 9.2,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.18,
          "close": 9.39,
          "high": 9.44,
          "low": 9.17,
          "volume": 434483.0,
          "ma5": 9.2,
          "ma10": 9.22,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.33,
          "close": 9.15,
          "high": 9.38,
          "low": 9.11,
          "volume": 317902.0,
          "ma5": 9.17,
          "ma10": 9.21,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.1,
          "close": 8.98,
          "high": 9.15,
          "low": 8.94,
          "volume": 261147.0,
          "ma5": 9.12,
          "ma10": 9.19,
          "ma20": 9.19
        },
        {
          "date": "2026-06-04",
          "open": 8.93,
          "close": 8.97,
          "high": 9.08,
          "low": 8.9,
          "volume": 273444.0,
          "ma5": 9.14,
          "ma10": 9.16,
          "ma20": 9.17
        },
        {
          "date": "2026-06-05",
          "open": 8.99,
          "close": 8.9,
          "high": 9.06,
          "low": 8.87,
          "volume": 239961.0,
          "ma5": 9.08,
          "ma10": 9.13,
          "ma20": 9.15
        },
        {
          "date": "2026-06-08",
          "open": 8.78,
          "close": 8.58,
          "high": 8.88,
          "low": 8.48,
          "volume": 380912.0,
          "ma5": 8.92,
          "ma10": 9.06,
          "ma20": 9.1
        },
        {
          "date": "2026-06-09",
          "open": 8.66,
          "close": 8.51,
          "high": 8.71,
          "low": 8.46,
          "volume": 243195.0,
          "ma5": 8.79,
          "ma10": 8.98,
          "ma20": 9.06
        },
        {
          "date": "2026-06-10",
          "open": 8.45,
          "close": 8.52,
          "high": 8.65,
          "low": 8.4,
          "volume": 266488.0,
          "ma5": 8.7,
          "ma10": 8.91,
          "ma20": 9.02
        },
        {
          "date": "2026-06-11",
          "open": 8.47,
          "close": 8.19,
          "high": 8.5,
          "low": 8.14,
          "volume": 360658.0,
          "ma5": 8.54,
          "ma10": 8.84,
          "ma20": 8.97
        },
        {
          "date": "2026-06-12",
          "open": 8.23,
          "close": 8.35,
          "high": 8.38,
          "low": 8.09,
          "volume": 424079.0,
          "ma5": 8.43,
          "ma10": 8.75,
          "ma20": 8.94
        },
        {
          "date": "2026-06-15",
          "open": 8.35,
          "close": 8.46,
          "high": 8.51,
          "low": 8.28,
          "volume": 345047.0,
          "ma5": 8.41,
          "ma10": 8.66,
          "ma20": 8.91
        },
        {
          "date": "2026-06-16",
          "open": 8.56,
          "close": 8.48,
          "high": 8.59,
          "low": 8.4,
          "volume": 247642.0,
          "ma5": 8.4,
          "ma10": 8.59,
          "ma20": 8.89
        },
        {
          "date": "2026-06-17",
          "open": 8.4,
          "close": 8.04,
          "high": 8.42,
          "low": 7.97,
          "volume": 543395.0,
          "ma5": 8.3,
          "ma10": 8.5,
          "ma20": 8.84
        },
        {
          "date": "2026-06-18",
          "open": 8.02,
          "close": 7.97,
          "high": 8.25,
          "low": 7.9,
          "volume": 328179.0,
          "ma5": 8.26,
          "ma10": 8.4,
          "ma20": 8.78
        },
        {
          "date": "2026-06-22",
          "open": 7.89,
          "close": 8.04,
          "high": 8.07,
          "low": 7.55,
          "volume": 540917.0,
          "ma5": 8.2,
          "ma10": 8.31,
          "ma20": 8.72
        },
        {
          "date": "2026-06-23",
          "open": 8.05,
          "close": 8.23,
          "high": 8.57,
          "low": 8.04,
          "volume": 575303.0,
          "ma5": 8.15,
          "ma10": 8.28,
          "ma20": 8.67
        },
        {
          "date": "2026-06-24",
          "open": 8.18,
          "close": 8.25,
          "high": 8.29,
          "low": 7.89,
          "volume": 448569.0,
          "ma5": 8.11,
          "ma10": 8.25,
          "ma20": 8.62
        },
        {
          "date": "2026-06-25",
          "open": 8.19,
          "close": 8.74,
          "high": 8.88,
          "low": 8.14,
          "volume": 883189.0,
          "ma5": 8.25,
          "ma10": 8.28,
          "ma20": 8.59
        },
        {
          "date": "2026-06-26",
          "open": 8.61,
          "close": 8.87,
          "high": 8.88,
          "low": 8.56,
          "volume": 663892.0,
          "ma5": 8.43,
          "ma10": 8.34,
          "ma20": 8.59
        },
        {
          "date": "2026-06-29",
          "open": 8.92,
          "close": 9.43,
          "high": 9.57,
          "low": 8.88,
          "volume": 988344.0,
          "ma5": 8.7,
          "ma10": 8.45,
          "ma20": 8.6
        },
        {
          "date": "2026-06-30",
          "open": 9.33,
          "close": 9.6,
          "high": 9.6,
          "low": 9.11,
          "volume": 756069.0,
          "ma5": 8.98,
          "ma10": 8.57,
          "ma20": 8.61
        },
        {
          "date": "2026-07-01",
          "open": 9.5,
          "close": 9.52,
          "high": 9.78,
          "low": 9.35,
          "volume": 681328.0,
          "ma5": 9.23,
          "ma10": 8.67,
          "ma20": 8.63
        },
        {
          "date": "2026-07-02",
          "open": 9.45,
          "close": 9.59,
          "high": 9.88,
          "low": 9.41,
          "volume": 804380.0,
          "ma5": 9.4,
          "ma10": 8.82,
          "ma20": 8.66
        },
        {
          "date": "2026-07-03",
          "open": 9.56,
          "close": 9.79,
          "high": 9.82,
          "low": 9.18,
          "volume": 851656.0,
          "ma5": 9.59,
          "ma10": 9.01,
          "ma20": 8.7
        },
        {
          "date": "2026-07-06",
          "open": 9.78,
          "close": 9.35,
          "high": 10.2,
          "low": 9.35,
          "volume": 1294679.0,
          "ma5": 9.57,
          "ma10": 9.14,
          "ma20": 8.73
        },
        {
          "date": "2026-07-07",
          "open": 9.15,
          "close": 9.91,
          "high": 10.28,
          "low": 8.94,
          "volume": 1479722.0,
          "ma5": 9.63,
          "ma10": 9.3,
          "ma20": 8.79
        },
        {
          "date": "2026-07-08",
          "open": 9.68,
          "close": 9.92,
          "high": 10.38,
          "low": 9.57,
          "volume": 1535482.0,
          "ma5": 9.71,
          "ma10": 9.47,
          "ma20": 8.86
        },
        {
          "date": "2026-07-09",
          "open": 9.9,
          "close": 9.68,
          "high": 10.03,
          "low": 9.51,
          "volume": 1095005.0,
          "ma5": 9.73,
          "ma10": 9.57,
          "ma20": 8.92
        },
        {
          "date": "2026-07-10",
          "open": 9.69,
          "close": 10.43,
          "high": 10.6,
          "low": 9.65,
          "volume": 1884806.0,
          "ma5": 9.86,
          "ma10": 9.72,
          "ma20": 9.03
        },
        {
          "date": "2026-07-13",
          "open": 10.0,
          "close": 9.39,
          "high": 10.1,
          "low": 9.39,
          "volume": 1264121.0,
          "ma5": 9.87,
          "ma10": 9.72,
          "ma20": 9.08
        },
        {
          "date": "2026-07-14",
          "open": 9.2,
          "close": 8.53,
          "high": 9.28,
          "low": 8.46,
          "volume": 1439080.0,
          "ma5": 9.59,
          "ma10": 9.61,
          "ma20": 9.09
        },
        {
          "date": "2026-07-15",
          "open": 9.0,
          "close": 9.38,
          "high": 9.38,
          "low": 8.8,
          "volume": 959890.0,
          "ma5": 9.48,
          "ma10": 9.6,
          "ma20": 9.13
        },
        {
          "date": "2026-07-16",
          "open": 10.03,
          "close": 10.32,
          "high": 10.32,
          "low": 9.85,
          "volume": 829627.0,
          "ma5": 9.61,
          "ma10": 9.67,
          "ma20": 9.25
        },
        {
          "date": "2026-07-17",
          "open": 10.99,
          "close": 10.09,
          "high": 11.26,
          "low": 10.02,
          "volume": 3527605.0,
          "ma5": 9.54,
          "ma10": 9.7,
          "ma20": 9.35
        },
        {
          "date": "2026-07-20",
          "open": 9.59,
          "close": 9.08,
          "high": 10.14,
          "low": 9.08,
          "volume": 2310972.0,
          "ma5": 9.48,
          "ma10": 9.67,
          "ma20": 9.4
        },
        {
          "date": "2026-07-21",
          "open": 9.0,
          "close": 9.19,
          "high": 9.58,
          "low": 8.88,
          "volume": 1607303.0,
          "ma5": 9.61,
          "ma10": 9.6,
          "ma20": 9.45
        },
        {
          "date": "2026-07-22",
          "open": 8.93,
          "close": 9.1,
          "high": 9.25,
          "low": 8.76,
          "volume": 1301765.0,
          "ma5": 9.56,
          "ma10": 9.52,
          "ma20": 9.5
        },
        {
          "date": "2026-07-23",
          "open": 9.1,
          "close": 9.08,
          "high": 9.16,
          "low": 8.76,
          "volume": 901009.0,
          "ma5": 9.31,
          "ma10": 9.46,
          "ma20": 9.51
        },
        {
          "date": "2026-07-24",
          "open": 9.07,
          "close": 8.86,
          "high": 9.63,
          "low": 8.84,
          "volume": 1507897.0,
          "ma5": 9.06,
          "ma10": 9.3,
          "ma20": 9.51
        },
        {
          "date": "2026-07-27",
          "open": 8.96,
          "close": 8.97,
          "high": 9.09,
          "low": 8.7,
          "volume": 1056208.0,
          "ma5": 9.04,
          "ma10": 9.26,
          "ma20": 9.49
        },
        {
          "date": "2026-07-28",
          "open": 8.81,
          "close": 8.67,
          "high": 8.95,
          "low": 8.62,
          "volume": 828659.0,
          "ma5": 8.94,
          "ma10": 9.27,
          "ma20": 9.44
        },
        {
          "date": "2026-07-29",
          "open": 8.68,
          "close": 8.72,
          "high": 8.85,
          "low": 8.62,
          "volume": 676480.0,
          "ma5": 8.86,
          "ma10": 9.21,
          "ma20": 9.4
        },
        {
          "date": "2026-07-30",
          "open": 8.63,
          "close": 8.53,
          "high": 8.85,
          "low": 8.47,
          "volume": 807997.0,
          "ma5": 8.75,
          "ma10": 9.03,
          "ma20": 9.35
        },
        {
          "date": "2026-07-31",
          "open": 8.48,
          "close": 8.69,
          "high": 8.79,
          "low": 8.47,
          "volume": 718564.0,
          "ma5": 8.72,
          "ma10": 8.89,
          "ma20": 9.29
        },
        {
          "date": "2026-08-03",
          "open": 8.67,
          "close": 8.6,
          "high": 8.78,
          "low": 8.52,
          "volume": 602823.0,
          "ma5": 8.64,
          "ma10": 8.84,
          "ma20": 9.26
        },
        {
          "date": "2026-08-04",
          "open": 8.59,
          "close": 8.81,
          "high": 8.84,
          "low": 8.55,
          "volume": 717063.0,
          "ma5": 8.67,
          "ma10": 8.8,
          "ma20": 9.2
        },
        {
          "date": "2026-08-05",
          "open": 8.75,
          "close": 8.9,
          "high": 9.01,
          "low": 8.74,
          "volume": 668836.0,
          "ma5": 8.71,
          "ma10": 8.78,
          "ma20": 9.15
        },
        {
          "date": "2026-08-06",
          "open": 9.28,
          "close": 8.95,
          "high": 9.35,
          "low": 8.9,
          "volume": 994247.0,
          "ma5": 8.79,
          "ma10": 8.77,
          "ma20": 9.11
        },
        {
          "date": "2026-08-07",
          "open": 8.95,
          "close": 9.03,
          "high": 9.1,
          "low": 8.85,
          "volume": 720983.0,
          "ma5": 8.86,
          "ma10": 8.79,
          "ma20": 9.04
        },
        {
          "date": "2026-08-10",
          "open": 9.66,
          "close": 9.93,
          "high": 9.93,
          "low": 9.15,
          "volume": 1956860.0,
          "ma5": 9.12,
          "ma10": 8.88,
          "ma20": 9.07
        },
        {
          "date": "2026-08-11",
          "open": 10.3,
          "close": 10.12,
          "high": 10.75,
          "low": 10.12,
          "volume": 3054447.0,
          "ma5": 9.39,
          "ma10": 9.03,
          "ma20": 9.15
        },
        {
          "date": "2026-08-12",
          "open": 10.42,
          "close": 10.78,
          "high": 11.13,
          "low": 10.21,
          "volume": 3989608.0,
          "ma5": 9.76,
          "ma10": 9.23,
          "ma20": 9.22
        },
        {
          "date": "2026-08-13",
          "open": 10.5,
          "close": 10.23,
          "high": 10.75,
          "low": 10.2,
          "volume": 2786993.0,
          "ma5": 10.02,
          "ma10": 9.4,
          "ma20": 9.22
        }
      ],
      "quote": {
        "name": "儒意电影",
        "code": "002739",
        "price": 9.63,
        "prev_close": 10.23,
        "open": 10.02,
        "volume": 1378035.0,
        "change": -0.6,
        "change_pct": -5.87,
        "high": 10.2,
        "low": 9.59,
        "amount": 135122.0,
        "turnover_rate": 6.56,
        "pe_ratio": -88.75,
        "amplitude": 5.96,
        "total_mktcap": 203.36,
        "circulating_mktcap": 202.22,
        "pb_ratio": 2.67,
        "bid1_price": 9.63,
        "bid1_volume": 2063,
        "ask1_price": 9.64,
        "ask1_volume": 115,
        "bid2_price": 9.62,
        "bid2_volume": 2193,
        "ask2_price": 9.65,
        "ask2_volume": 155,
        "bid3_price": 9.61,
        "bid3_volume": 3846,
        "ask3_price": 9.66,
        "ask3_volume": 304,
        "bid4_price": 9.6,
        "bid4_volume": 4121,
        "ask4_price": 9.67,
        "ask4_volume": 95,
        "bid5_price": 9.59,
        "bid5_volume": 2016,
        "ask5_price": 9.68,
        "ask5_volume": 233
      }
    },
    "002423": {
      "code": "002423",
      "name": "中粮资本",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 9.332,
          "close": 9.182,
          "high": 9.522,
          "low": 9.162,
          "volume": 152595.0,
          "ma5": 9.18,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 9.202,
          "close": 9.132,
          "high": 9.252,
          "low": 9.102,
          "volume": 106261.0,
          "ma5": 9.16,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 9.142,
          "close": 9.112,
          "high": 9.192,
          "low": 8.952,
          "volume": 141599.0,
          "ma5": 9.14,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 9.072,
          "close": 9.092,
          "high": 9.132,
          "low": 8.972,
          "volume": 102566.0,
          "ma5": 9.13,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.072,
          "close": 8.902,
          "high": 9.162,
          "low": 8.852,
          "volume": 129381.0,
          "ma5": 9.08,
          "ma10": 9.08,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 8.902,
          "close": 8.942,
          "high": 8.982,
          "low": 8.712,
          "volume": 156966.0,
          "ma5": 9.04,
          "ma10": 9.06,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 8.932,
          "close": 9.022,
          "high": 9.222,
          "low": 8.892,
          "volume": 181142.0,
          "ma5": 9.01,
          "ma10": 9.05,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 9.002,
          "close": 9.182,
          "high": 9.192,
          "low": 8.932,
          "volume": 147310.0,
          "ma5": 9.03,
          "ma10": 9.07,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 9.202,
          "close": 9.082,
          "high": 9.202,
          "low": 9.032,
          "volume": 103193.0,
          "ma5": 9.03,
          "ma10": 9.07,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 9.072,
          "close": 9.022,
          "high": 9.112,
          "low": 8.952,
          "volume": 97518.0,
          "ma5": 9.05,
          "ma10": 9.07,
          "ma20": 9.07
        },
        {
          "date": "2026-06-04",
          "open": 8.992,
          "close": 8.882,
          "high": 9.072,
          "low": 8.812,
          "volume": 104076.0,
          "ma5": 9.04,
          "ma10": 9.04,
          "ma20": 9.05
        },
        {
          "date": "2026-06-05",
          "open": 8.912,
          "close": 8.772,
          "high": 8.962,
          "low": 8.762,
          "volume": 110277.0,
          "ma5": 8.99,
          "ma10": 9.0,
          "ma20": 9.03
        },
        {
          "date": "2026-06-08",
          "open": 8.702,
          "close": 8.582,
          "high": 8.842,
          "low": 8.492,
          "volume": 142860.0,
          "ma5": 8.87,
          "ma10": 8.95,
          "ma20": 8.99
        },
        {
          "date": "2026-06-09",
          "open": 8.582,
          "close": 8.572,
          "high": 8.682,
          "low": 8.492,
          "volume": 105617.0,
          "ma5": 8.77,
          "ma10": 8.9,
          "ma20": 8.96
        },
        {
          "date": "2026-06-10",
          "open": 8.582,
          "close": 8.612,
          "high": 8.642,
          "low": 8.502,
          "volume": 99851.0,
          "ma5": 8.68,
          "ma10": 8.87,
          "ma20": 8.94
        },
        {
          "date": "2026-06-11",
          "open": 8.602,
          "close": 8.462,
          "high": 8.802,
          "low": 8.402,
          "volume": 127702.0,
          "ma5": 8.6,
          "ma10": 8.82,
          "ma20": 8.91
        },
        {
          "date": "2026-06-12",
          "open": 8.472,
          "close": 8.742,
          "high": 8.802,
          "low": 8.442,
          "volume": 195934.0,
          "ma5": 8.59,
          "ma10": 8.79,
          "ma20": 8.9
        },
        {
          "date": "2026-06-15",
          "open": 8.732,
          "close": 9.012,
          "high": 9.142,
          "low": 8.732,
          "volume": 208060.0,
          "ma5": 8.68,
          "ma10": 8.77,
          "ma20": 8.91
        },
        {
          "date": "2026-06-16",
          "open": 8.952,
          "close": 8.942,
          "high": 8.992,
          "low": 8.862,
          "volume": 110468.0,
          "ma5": 8.75,
          "ma10": 8.76,
          "ma20": 8.91
        },
        {
          "date": "2026-06-17",
          "open": 8.902,
          "close": 8.892,
          "high": 8.982,
          "low": 8.852,
          "volume": 100947.0,
          "ma5": 8.81,
          "ma10": 8.75,
          "ma20": 8.91
        },
        {
          "date": "2026-06-18",
          "open": 8.872,
          "close": 8.662,
          "high": 8.882,
          "low": 8.652,
          "volume": 111059.0,
          "ma5": 8.85,
          "ma10": 8.72,
          "ma20": 8.88
        },
        {
          "date": "2026-06-22",
          "open": 8.622,
          "close": 9.092,
          "high": 9.102,
          "low": 8.482,
          "volume": 261902.0,
          "ma5": 8.92,
          "ma10": 8.76,
          "ma20": 8.88
        },
        {
          "date": "2026-06-23",
          "open": 9.082,
          "close": 8.992,
          "high": 9.262,
          "low": 8.962,
          "volume": 196947.0,
          "ma5": 8.92,
          "ma10": 8.8,
          "ma20": 8.87
        },
        {
          "date": "2026-06-24",
          "open": 8.972,
          "close": 8.642,
          "high": 9.072,
          "low": 8.612,
          "volume": 191995.0,
          "ma5": 8.86,
          "ma10": 8.81,
          "ma20": 8.85
        },
        {
          "date": "2026-06-25",
          "open": 8.552,
          "close": 8.732,
          "high": 8.842,
          "low": 8.452,
          "volume": 182423.0,
          "ma5": 8.82,
          "ma10": 8.82,
          "ma20": 8.84
        },
        {
          "date": "2026-06-26",
          "open": 8.652,
          "close": 8.222,
          "high": 8.702,
          "low": 8.222,
          "volume": 192874.0,
          "ma5": 8.74,
          "ma10": 8.79,
          "ma20": 8.81
        },
        {
          "date": "2026-06-29",
          "open": 8.182,
          "close": 8.172,
          "high": 8.292,
          "low": 8.002,
          "volume": 116207.0,
          "ma5": 8.55,
          "ma10": 8.74,
          "ma20": 8.76
        },
        {
          "date": "2026-06-30",
          "open": 8.172,
          "close": 8.082,
          "high": 8.222,
          "low": 8.022,
          "volume": 112996.0,
          "ma5": 8.37,
          "ma10": 8.64,
          "ma20": 8.71
        },
        {
          "date": "2026-07-01",
          "open": 8.072,
          "close": 8.902,
          "high": 8.902,
          "low": 8.002,
          "volume": 408601.0,
          "ma5": 8.42,
          "ma10": 8.64,
          "ma20": 8.7
        },
        {
          "date": "2026-07-02",
          "open": 8.942,
          "close": 8.852,
          "high": 9.202,
          "low": 8.822,
          "volume": 373298.0,
          "ma5": 8.45,
          "ma10": 8.64,
          "ma20": 8.69
        },
        {
          "date": "2026-07-03",
          "open": 8.902,
          "close": 8.852,
          "high": 9.072,
          "low": 8.772,
          "volume": 216737.0,
          "ma5": 8.57,
          "ma10": 8.65,
          "ma20": 8.69
        },
        {
          "date": "2026-07-06",
          "open": 8.972,
          "close": 8.812,
          "high": 8.972,
          "low": 8.742,
          "volume": 185056.0,
          "ma5": 8.7,
          "ma10": 8.63,
          "ma20": 8.69
        },
        {
          "date": "2026-07-07",
          "open": 8.712,
          "close": 8.552,
          "high": 8.872,
          "low": 8.542,
          "volume": 154145.0,
          "ma5": 8.79,
          "ma10": 8.58,
          "ma20": 8.69
        },
        {
          "date": "2026-07-08",
          "open": 8.542,
          "close": 8.612,
          "high": 8.722,
          "low": 8.452,
          "volume": 147963.0,
          "ma5": 8.74,
          "ma10": 8.58,
          "ma20": 8.69
        },
        {
          "date": "2026-07-09",
          "open": 8.542,
          "close": 8.662,
          "high": 8.732,
          "low": 8.502,
          "volume": 145072.0,
          "ma5": 8.7,
          "ma10": 8.57,
          "ma20": 8.69
        },
        {
          "date": "2026-07-10",
          "open": 8.71,
          "close": 8.77,
          "high": 8.84,
          "low": 8.53,
          "volume": 173178.0,
          "ma5": 8.68,
          "ma10": 8.63,
          "ma20": 8.71
        },
        {
          "date": "2026-07-13",
          "open": 8.73,
          "close": 8.62,
          "high": 8.8,
          "low": 8.55,
          "volume": 137858.0,
          "ma5": 8.64,
          "ma10": 8.67,
          "ma20": 8.7
        },
        {
          "date": "2026-07-14",
          "open": 8.61,
          "close": 8.7,
          "high": 8.74,
          "low": 8.56,
          "volume": 141707.0,
          "ma5": 8.67,
          "ma10": 8.73,
          "ma20": 8.69
        },
        {
          "date": "2026-07-15",
          "open": 8.73,
          "close": 8.95,
          "high": 9.2,
          "low": 8.71,
          "volume": 208410.0,
          "ma5": 8.74,
          "ma10": 8.74,
          "ma20": 8.69
        },
        {
          "date": "2026-07-16",
          "open": 8.86,
          "close": 9.03,
          "high": 9.1,
          "low": 8.84,
          "volume": 184830.0,
          "ma5": 8.81,
          "ma10": 8.76,
          "ma20": 8.7
        },
        {
          "date": "2026-07-17",
          "open": 9.02,
          "close": 8.94,
          "high": 9.12,
          "low": 8.83,
          "volume": 190083.0,
          "ma5": 8.85,
          "ma10": 8.76,
          "ma20": 8.71
        },
        {
          "date": "2026-07-20",
          "open": 8.97,
          "close": 9.16,
          "high": 9.17,
          "low": 8.96,
          "volume": 263931.0,
          "ma5": 8.96,
          "ma10": 8.8,
          "ma20": 8.71
        },
        {
          "date": "2026-07-21",
          "open": 9.16,
          "close": 9.22,
          "high": 9.59,
          "low": 9.13,
          "volume": 421673.0,
          "ma5": 9.06,
          "ma10": 8.87,
          "ma20": 8.72
        },
        {
          "date": "2026-07-22",
          "open": 9.04,
          "close": 9.23,
          "high": 9.23,
          "low": 8.92,
          "volume": 237057.0,
          "ma5": 9.12,
          "ma10": 8.93,
          "ma20": 8.75
        },
        {
          "date": "2026-07-23",
          "open": 9.15,
          "close": 9.17,
          "high": 9.21,
          "low": 9.01,
          "volume": 156885.0,
          "ma5": 9.14,
          "ma10": 8.98,
          "ma20": 8.78
        },
        {
          "date": "2026-07-24",
          "open": 9.15,
          "close": 8.85,
          "high": 9.2,
          "low": 8.85,
          "volume": 167358.0,
          "ma5": 9.13,
          "ma10": 8.99,
          "ma20": 8.81
        },
        {
          "date": "2026-07-27",
          "open": 8.82,
          "close": 9.01,
          "high": 9.03,
          "low": 8.81,
          "volume": 153804.0,
          "ma5": 9.1,
          "ma10": 9.03,
          "ma20": 8.85
        },
        {
          "date": "2026-07-28",
          "open": 8.96,
          "close": 9.03,
          "high": 9.04,
          "low": 8.93,
          "volume": 102533.0,
          "ma5": 9.06,
          "ma10": 9.06,
          "ma20": 8.9
        },
        {
          "date": "2026-07-29",
          "open": 9.04,
          "close": 9.18,
          "high": 9.24,
          "low": 8.99,
          "volume": 180304.0,
          "ma5": 9.05,
          "ma10": 9.08,
          "ma20": 8.91
        },
        {
          "date": "2026-07-30",
          "open": 9.14,
          "close": 9.28,
          "high": 9.35,
          "low": 9.11,
          "volume": 183733.0,
          "ma5": 9.07,
          "ma10": 9.11,
          "ma20": 8.93
        },
        {
          "date": "2026-07-31",
          "open": 9.18,
          "close": 9.27,
          "high": 9.3,
          "low": 9.15,
          "volume": 139599.0,
          "ma5": 9.15,
          "ma10": 9.14,
          "ma20": 8.95
        },
        {
          "date": "2026-08-03",
          "open": 9.28,
          "close": 9.36,
          "high": 9.37,
          "low": 9.25,
          "volume": 121453.0,
          "ma5": 9.22,
          "ma10": 9.16,
          "ma20": 8.98
        },
        {
          "date": "2026-08-04",
          "open": 9.37,
          "close": 9.26,
          "high": 9.39,
          "low": 9.24,
          "volume": 136037.0,
          "ma5": 9.27,
          "ma10": 9.16,
          "ma20": 9.02
        },
        {
          "date": "2026-08-05",
          "open": 9.25,
          "close": 9.19,
          "high": 9.31,
          "low": 9.16,
          "volume": 137140.0,
          "ma5": 9.27,
          "ma10": 9.16,
          "ma20": 9.04
        },
        {
          "date": "2026-08-06",
          "open": 9.17,
          "close": 9.21,
          "high": 9.24,
          "low": 9.08,
          "volume": 149427.0,
          "ma5": 9.26,
          "ma10": 9.16,
          "ma20": 9.07
        },
        {
          "date": "2026-08-07",
          "open": 9.15,
          "close": 9.11,
          "high": 9.17,
          "low": 9.0,
          "volume": 148918.0,
          "ma5": 9.23,
          "ma10": 9.19,
          "ma20": 9.09
        },
        {
          "date": "2026-08-10",
          "open": 9.08,
          "close": 9.21,
          "high": 9.28,
          "low": 9.08,
          "volume": 127310.0,
          "ma5": 9.2,
          "ma10": 9.21,
          "ma20": 9.12
        },
        {
          "date": "2026-08-11",
          "open": 9.19,
          "close": 9.06,
          "high": 9.21,
          "low": 9.04,
          "volume": 121062.0,
          "ma5": 9.16,
          "ma10": 9.21,
          "ma20": 9.14
        },
        {
          "date": "2026-08-12",
          "open": 9.04,
          "close": 9.1,
          "high": 9.13,
          "low": 9.01,
          "volume": 107962.0,
          "ma5": 9.14,
          "ma10": 9.2,
          "ma20": 9.14
        },
        {
          "date": "2026-08-13",
          "open": 9.07,
          "close": 9.02,
          "high": 9.13,
          "low": 9.01,
          "volume": 108376.0,
          "ma5": 9.1,
          "ma10": 9.18,
          "ma20": 9.14
        }
      ],
      "quote": {
        "name": "中粮资本",
        "code": "002423",
        "price": 8.93,
        "prev_close": 9.02,
        "open": 9.02,
        "volume": 52957.0,
        "change": -0.09,
        "change_pct": -1.0,
        "high": 9.03,
        "low": 8.9,
        "amount": 4735.0,
        "turnover_rate": 0.23,
        "pe_ratio": 20.35,
        "amplitude": 1.44,
        "total_mktcap": 205.76,
        "circulating_mktcap": 205.76,
        "pb_ratio": 0.88,
        "bid1_price": 8.93,
        "bid1_volume": 16,
        "ask1_price": 8.94,
        "ask1_volume": 406,
        "bid2_price": 8.92,
        "bid2_volume": 1361,
        "ask2_price": 8.95,
        "ask2_volume": 344,
        "bid3_price": 8.91,
        "bid3_volume": 2085,
        "ask3_price": 8.96,
        "ask3_volume": 148,
        "bid4_price": 8.9,
        "bid4_volume": 5810,
        "ask4_price": 8.97,
        "ask4_volume": 500,
        "bid5_price": 8.89,
        "bid5_volume": 1367,
        "ask5_price": 8.98,
        "ask5_volume": 1155
      }
    },
    "002416": {
      "code": "002416",
      "name": "爱施德",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 11.7,
          "close": 11.36,
          "high": 11.83,
          "low": 11.33,
          "volume": 249007.0,
          "ma5": 11.36,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 11.4,
          "close": 11.49,
          "high": 11.51,
          "low": 11.22,
          "volume": 198439.0,
          "ma5": 11.43,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 11.45,
          "close": 11.23,
          "high": 11.49,
          "low": 11.04,
          "volume": 284625.0,
          "ma5": 11.36,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 11.2,
          "close": 11.35,
          "high": 11.35,
          "low": 11.06,
          "volume": 183173.0,
          "ma5": 11.36,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 11.3,
          "close": 11.19,
          "high": 11.42,
          "low": 11.05,
          "volume": 187220.0,
          "ma5": 11.32,
          "ma10": 11.32,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 11.33,
          "close": 11.04,
          "high": 11.33,
          "low": 10.89,
          "volume": 215116.0,
          "ma5": 11.26,
          "ma10": 11.28,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 11.01,
          "close": 10.54,
          "high": 11.05,
          "low": 10.47,
          "volume": 266474.0,
          "ma5": 11.07,
          "ma10": 11.17,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 10.45,
          "close": 10.56,
          "high": 10.71,
          "low": 10.43,
          "volume": 191510.0,
          "ma5": 10.94,
          "ma10": 11.09,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 10.57,
          "close": 10.26,
          "high": 10.59,
          "low": 10.21,
          "volume": 163390.0,
          "ma5": 10.72,
          "ma10": 11.0,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 10.21,
          "close": 10.51,
          "high": 10.68,
          "low": 10.16,
          "volume": 258183.0,
          "ma5": 10.58,
          "ma10": 10.95,
          "ma20": 10.95
        },
        {
          "date": "2026-06-04",
          "open": 10.4,
          "close": 10.34,
          "high": 10.66,
          "low": 10.26,
          "volume": 181913.0,
          "ma5": 10.44,
          "ma10": 10.85,
          "ma20": 10.9
        },
        {
          "date": "2026-06-05",
          "open": 10.35,
          "close": 10.52,
          "high": 10.63,
          "low": 10.27,
          "volume": 178975.0,
          "ma5": 10.44,
          "ma10": 10.75,
          "ma20": 10.87
        },
        {
          "date": "2026-06-08",
          "open": 10.05,
          "close": 10.08,
          "high": 10.52,
          "low": 10.01,
          "volume": 205083.0,
          "ma5": 10.34,
          "ma10": 10.64,
          "ma20": 10.81
        },
        {
          "date": "2026-06-09",
          "open": 10.18,
          "close": 10.36,
          "high": 10.43,
          "low": 10.09,
          "volume": 159240.0,
          "ma5": 10.36,
          "ma10": 10.54,
          "ma20": 10.77
        },
        {
          "date": "2026-06-10",
          "open": 10.3,
          "close": 10.14,
          "high": 10.36,
          "low": 10.05,
          "volume": 146150.0,
          "ma5": 10.29,
          "ma10": 10.43,
          "ma20": 10.73
        },
        {
          "date": "2026-06-11",
          "open": 10.07,
          "close": 10.27,
          "high": 10.34,
          "low": 9.69,
          "volume": 304733.0,
          "ma5": 10.27,
          "ma10": 10.36,
          "ma20": 10.7
        },
        {
          "date": "2026-06-12",
          "open": 10.42,
          "close": 11.1,
          "high": 11.23,
          "low": 10.4,
          "volume": 488997.0,
          "ma5": 10.39,
          "ma10": 10.41,
          "ma20": 10.73
        },
        {
          "date": "2026-06-15",
          "open": 11.04,
          "close": 11.03,
          "high": 11.18,
          "low": 10.74,
          "volume": 350931.0,
          "ma5": 10.58,
          "ma10": 10.46,
          "ma20": 10.74
        },
        {
          "date": "2026-06-16",
          "open": 10.99,
          "close": 11.06,
          "high": 11.28,
          "low": 10.83,
          "volume": 259644.0,
          "ma5": 10.72,
          "ma10": 10.54,
          "ma20": 10.76
        },
        {
          "date": "2026-06-17",
          "open": 11.09,
          "close": 10.8,
          "high": 11.48,
          "low": 10.76,
          "volume": 393782.0,
          "ma5": 10.85,
          "ma10": 10.57,
          "ma20": 10.76
        },
        {
          "date": "2026-06-18",
          "open": 10.78,
          "close": 10.69,
          "high": 10.88,
          "low": 10.54,
          "volume": 220842.0,
          "ma5": 10.94,
          "ma10": 10.61,
          "ma20": 10.73
        },
        {
          "date": "2026-06-22",
          "open": 10.58,
          "close": 10.67,
          "high": 10.72,
          "low": 10.19,
          "volume": 251037.0,
          "ma5": 10.85,
          "ma10": 10.62,
          "ma20": 10.69
        },
        {
          "date": "2026-06-23",
          "open": 10.68,
          "close": 10.37,
          "high": 10.8,
          "low": 10.35,
          "volume": 177387.0,
          "ma5": 10.72,
          "ma10": 10.65,
          "ma20": 10.64
        },
        {
          "date": "2026-06-24",
          "open": 10.38,
          "close": 10.14,
          "high": 10.5,
          "low": 10.14,
          "volume": 157699.0,
          "ma5": 10.53,
          "ma10": 10.63,
          "ma20": 10.58
        },
        {
          "date": "2026-06-25",
          "open": 10.11,
          "close": 9.73,
          "high": 10.13,
          "low": 9.71,
          "volume": 253211.0,
          "ma5": 10.32,
          "ma10": 10.59,
          "ma20": 10.51
        },
        {
          "date": "2026-06-26",
          "open": 9.66,
          "close": 9.07,
          "high": 9.68,
          "low": 9.04,
          "volume": 306033.0,
          "ma5": 10.0,
          "ma10": 10.47,
          "ma20": 10.41
        },
        {
          "date": "2026-06-29",
          "open": 9.03,
          "close": 8.92,
          "high": 9.07,
          "low": 8.63,
          "volume": 272747.0,
          "ma5": 9.65,
          "ma10": 10.25,
          "ma20": 10.33
        },
        {
          "date": "2026-06-30",
          "open": 8.85,
          "close": 8.96,
          "high": 9.35,
          "low": 8.81,
          "volume": 236900.0,
          "ma5": 9.36,
          "ma10": 10.04,
          "ma20": 10.25
        },
        {
          "date": "2026-07-01",
          "open": 8.95,
          "close": 9.01,
          "high": 9.1,
          "low": 8.72,
          "volume": 219795.0,
          "ma5": 9.14,
          "ma10": 9.84,
          "ma20": 10.19
        },
        {
          "date": "2026-07-02",
          "open": 8.96,
          "close": 8.94,
          "high": 9.18,
          "low": 8.87,
          "volume": 207933.0,
          "ma5": 8.98,
          "ma10": 9.65,
          "ma20": 10.11
        },
        {
          "date": "2026-07-03",
          "open": 9.02,
          "close": 9.09,
          "high": 9.17,
          "low": 8.99,
          "volume": 181907.0,
          "ma5": 8.98,
          "ma10": 9.49,
          "ma20": 10.05
        },
        {
          "date": "2026-07-06",
          "open": 9.11,
          "close": 9.06,
          "high": 9.12,
          "low": 8.96,
          "volume": 155726.0,
          "ma5": 9.01,
          "ma10": 9.33,
          "ma20": 9.97
        },
        {
          "date": "2026-07-07",
          "open": 9.07,
          "close": 8.73,
          "high": 9.07,
          "low": 8.72,
          "volume": 145141.0,
          "ma5": 8.97,
          "ma10": 9.17,
          "ma20": 9.91
        },
        {
          "date": "2026-07-08",
          "open": 8.75,
          "close": 8.73,
          "high": 8.85,
          "low": 8.62,
          "volume": 156071.0,
          "ma5": 8.91,
          "ma10": 9.02,
          "ma20": 9.83
        },
        {
          "date": "2026-07-09",
          "open": 8.73,
          "close": 8.57,
          "high": 8.75,
          "low": 8.46,
          "volume": 208770.0,
          "ma5": 8.84,
          "ma10": 8.91,
          "ma20": 9.75
        },
        {
          "date": "2026-07-10",
          "open": 8.51,
          "close": 8.86,
          "high": 9.0,
          "low": 8.48,
          "volume": 241093.0,
          "ma5": 8.79,
          "ma10": 8.89,
          "ma20": 9.68
        },
        {
          "date": "2026-07-13",
          "open": 8.85,
          "close": 8.91,
          "high": 9.2,
          "low": 8.77,
          "volume": 280610.0,
          "ma5": 8.76,
          "ma10": 8.89,
          "ma20": 9.57
        },
        {
          "date": "2026-07-14",
          "open": 8.99,
          "close": 9.0,
          "high": 9.04,
          "low": 8.69,
          "volume": 217508.0,
          "ma5": 8.81,
          "ma10": 8.89,
          "ma20": 9.47
        },
        {
          "date": "2026-07-15",
          "open": 8.96,
          "close": 9.28,
          "high": 9.41,
          "low": 8.93,
          "volume": 287350.0,
          "ma5": 8.92,
          "ma10": 8.92,
          "ma20": 9.38
        },
        {
          "date": "2026-07-16",
          "open": 9.24,
          "close": 9.47,
          "high": 9.7,
          "low": 9.11,
          "volume": 540776.0,
          "ma5": 9.1,
          "ma10": 8.97,
          "ma20": 9.31
        },
        {
          "date": "2026-07-17",
          "open": 9.31,
          "close": 9.1,
          "high": 9.5,
          "low": 9.0,
          "volume": 399107.0,
          "ma5": 9.15,
          "ma10": 8.97,
          "ma20": 9.23
        },
        {
          "date": "2026-07-20",
          "open": 9.06,
          "close": 9.05,
          "high": 9.24,
          "low": 8.83,
          "volume": 344614.0,
          "ma5": 9.18,
          "ma10": 8.97,
          "ma20": 9.15
        },
        {
          "date": "2026-07-21",
          "open": 9.01,
          "close": 9.13,
          "high": 9.28,
          "low": 8.99,
          "volume": 316516.0,
          "ma5": 9.21,
          "ma10": 9.01,
          "ma20": 9.09
        },
        {
          "date": "2026-07-22",
          "open": 9.09,
          "close": 8.98,
          "high": 9.18,
          "low": 8.92,
          "volume": 199950.0,
          "ma5": 9.15,
          "ma10": 9.04,
          "ma20": 9.03
        },
        {
          "date": "2026-07-23",
          "open": 8.95,
          "close": 9.0,
          "high": 9.03,
          "low": 8.86,
          "volume": 130064.0,
          "ma5": 9.05,
          "ma10": 9.08,
          "ma20": 8.99
        },
        {
          "date": "2026-07-24",
          "open": 8.92,
          "close": 8.85,
          "high": 9.04,
          "low": 8.81,
          "volume": 143117.0,
          "ma5": 9.0,
          "ma10": 9.08,
          "ma20": 8.98
        },
        {
          "date": "2026-07-27",
          "open": 8.82,
          "close": 9.05,
          "high": 9.07,
          "low": 8.8,
          "volume": 134026.0,
          "ma5": 9.0,
          "ma10": 9.09,
          "ma20": 8.99
        },
        {
          "date": "2026-07-28",
          "open": 9.0,
          "close": 9.15,
          "high": 9.17,
          "low": 8.95,
          "volume": 138997.0,
          "ma5": 9.01,
          "ma10": 9.11,
          "ma20": 9.0
        },
        {
          "date": "2026-07-29",
          "open": 9.25,
          "close": 9.53,
          "high": 9.6,
          "low": 9.19,
          "volume": 285493.0,
          "ma5": 9.12,
          "ma10": 9.13,
          "ma20": 9.02
        },
        {
          "date": "2026-07-30",
          "open": 9.53,
          "close": 9.96,
          "high": 10.08,
          "low": 9.49,
          "volume": 369834.0,
          "ma5": 9.31,
          "ma10": 9.18,
          "ma20": 9.07
        },
        {
          "date": "2026-07-31",
          "open": 9.75,
          "close": 10.01,
          "high": 10.08,
          "low": 9.7,
          "volume": 235653.0,
          "ma5": 9.54,
          "ma10": 9.27,
          "ma20": 9.12
        },
        {
          "date": "2026-08-03",
          "open": 10.0,
          "close": 10.15,
          "high": 10.16,
          "low": 9.88,
          "volume": 164981.0,
          "ma5": 9.76,
          "ma10": 9.38,
          "ma20": 9.18
        },
        {
          "date": "2026-08-04",
          "open": 10.17,
          "close": 9.86,
          "high": 10.19,
          "low": 9.84,
          "volume": 212382.0,
          "ma5": 9.9,
          "ma10": 9.45,
          "ma20": 9.23
        },
        {
          "date": "2026-08-05",
          "open": 9.84,
          "close": 9.84,
          "high": 9.93,
          "low": 9.73,
          "volume": 153158.0,
          "ma5": 9.96,
          "ma10": 9.54,
          "ma20": 9.29
        },
        {
          "date": "2026-08-06",
          "open": 9.8,
          "close": 9.72,
          "high": 9.9,
          "low": 9.66,
          "volume": 150297.0,
          "ma5": 9.92,
          "ma10": 9.61,
          "ma20": 9.34
        },
        {
          "date": "2026-08-07",
          "open": 9.7,
          "close": 9.59,
          "high": 9.75,
          "low": 9.38,
          "volume": 221950.0,
          "ma5": 9.83,
          "ma10": 9.69,
          "ma20": 9.38
        },
        {
          "date": "2026-08-10",
          "open": 9.55,
          "close": 9.67,
          "high": 9.71,
          "low": 9.46,
          "volume": 135131.0,
          "ma5": 9.74,
          "ma10": 9.75,
          "ma20": 9.42
        },
        {
          "date": "2026-08-11",
          "open": 9.63,
          "close": 10.29,
          "high": 10.57,
          "low": 9.57,
          "volume": 608117.0,
          "ma5": 9.82,
          "ma10": 9.86,
          "ma20": 9.48
        },
        {
          "date": "2026-08-12",
          "open": 10.05,
          "close": 10.15,
          "high": 10.28,
          "low": 9.95,
          "volume": 363547.0,
          "ma5": 9.88,
          "ma10": 9.92,
          "ma20": 9.53
        },
        {
          "date": "2026-08-13",
          "open": 10.25,
          "close": 9.89,
          "high": 10.38,
          "low": 9.89,
          "volume": 356802.0,
          "ma5": 9.92,
          "ma10": 9.92,
          "ma20": 9.55
        }
      ],
      "quote": {
        "name": "爱施德",
        "code": "002416",
        "price": 9.91,
        "prev_close": 9.89,
        "open": 9.85,
        "volume": 81178.0,
        "change": 0.02,
        "change_pct": 0.2,
        "high": 9.96,
        "low": 9.76,
        "amount": 8006.0,
        "turnover_rate": 0.66,
        "pe_ratio": 32.64,
        "amplitude": 2.02,
        "total_mktcap": 122.81,
        "circulating_mktcap": 121.29,
        "pb_ratio": 2.29,
        "bid1_price": 9.89,
        "bid1_volume": 190,
        "ask1_price": 9.91,
        "ask1_volume": 322,
        "bid2_price": 9.88,
        "bid2_volume": 113,
        "ask2_price": 9.92,
        "ask2_volume": 444,
        "bid3_price": 9.87,
        "bid3_volume": 92,
        "ask3_price": 9.93,
        "ask3_volume": 367,
        "bid4_price": 9.86,
        "bid4_volume": 337,
        "ask4_price": 9.94,
        "ask4_volume": 204,
        "bid5_price": 9.85,
        "bid5_volume": 350,
        "ask5_price": 9.95,
        "ask5_volume": 439
      }
    },
    "002896": {
      "code": "002896",
      "name": "中大力德",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 76.89,
          "close": 79.81,
          "high": 82.75,
          "low": 76.89,
          "volume": 188264.0,
          "ma5": 79.81,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 79.88,
          "close": 80.24,
          "high": 80.93,
          "low": 77.74,
          "volume": 108733.0,
          "ma5": 80.03,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 80.56,
          "close": 81.41,
          "high": 82.6,
          "low": 79.88,
          "volume": 117409.0,
          "ma5": 80.49,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 85.88,
          "close": 89.56,
          "high": 89.56,
          "low": 85.88,
          "volume": 304345.0,
          "ma5": 82.75,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 86.89,
          "close": 85.99,
          "high": 92.08,
          "low": 84.74,
          "volume": 275713.0,
          "ma5": 83.4,
          "ma10": 83.4,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 85.13,
          "close": 82.12,
          "high": 86.28,
          "low": 79.68,
          "volume": 195455.0,
          "ma5": 83.86,
          "ma10": 83.19,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 81.3,
          "close": 75.7,
          "high": 81.33,
          "low": 74.88,
          "volume": 170927.0,
          "ma5": 82.96,
          "ma10": 82.12,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 74.06,
          "close": 74.15,
          "high": 76.87,
          "low": 73.48,
          "volume": 114462.0,
          "ma5": 81.5,
          "ma10": 81.12,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 79.99,
          "close": 81.58,
          "high": 81.58,
          "low": 79.04,
          "volume": 166998.0,
          "ma5": 79.91,
          "ma10": 81.17,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 81.58,
          "close": 78.78,
          "high": 83.76,
          "low": 78.18,
          "volume": 266155.0,
          "ma5": 78.47,
          "ma10": 80.93,
          "ma20": 80.93
        },
        {
          "date": "2026-06-04",
          "open": 77.87,
          "close": 78.76,
          "high": 81.87,
          "low": 76.83,
          "volume": 171498.0,
          "ma5": 77.79,
          "ma10": 80.83,
          "ma20": 80.74
        },
        {
          "date": "2026-06-05",
          "open": 77.88,
          "close": 86.65,
          "high": 86.65,
          "low": 74.29,
          "volume": 287153.0,
          "ma5": 79.98,
          "ma10": 81.47,
          "ma20": 81.23
        },
        {
          "date": "2026-06-08",
          "open": 87.88,
          "close": 95.08,
          "high": 95.28,
          "low": 87.46,
          "volume": 429542.0,
          "ma5": 84.17,
          "ma10": 82.84,
          "ma20": 82.29
        },
        {
          "date": "2026-06-09",
          "open": 89.88,
          "close": 90.57,
          "high": 91.32,
          "low": 87.59,
          "volume": 305126.0,
          "ma5": 85.97,
          "ma10": 82.94,
          "ma20": 82.89
        },
        {
          "date": "2026-06-10",
          "open": 88.68,
          "close": 90.5,
          "high": 93.72,
          "low": 87.91,
          "volume": 247031.0,
          "ma5": 88.31,
          "ma10": 83.39,
          "ma20": 83.39
        },
        {
          "date": "2026-06-11",
          "open": 86.65,
          "close": 81.44,
          "high": 86.88,
          "low": 81.44,
          "volume": 200269.0,
          "ma5": 88.85,
          "ma10": 83.32,
          "ma20": 83.27
        },
        {
          "date": "2026-06-12",
          "open": 82.38,
          "close": 78.16,
          "high": 83.21,
          "low": 77.88,
          "volume": 200260.0,
          "ma5": 87.15,
          "ma10": 83.57,
          "ma20": 82.97
        },
        {
          "date": "2026-06-15",
          "open": 78.16,
          "close": 80.29,
          "high": 80.64,
          "low": 77.77,
          "volume": 144503.0,
          "ma5": 84.19,
          "ma10": 84.18,
          "ma20": 82.82
        },
        {
          "date": "2026-06-16",
          "open": 79.62,
          "close": 80.39,
          "high": 81.69,
          "low": 78.94,
          "volume": 142055.0,
          "ma5": 82.16,
          "ma10": 84.06,
          "ma20": 82.69
        },
        {
          "date": "2026-06-17",
          "open": 79.08,
          "close": 79.57,
          "high": 80.27,
          "low": 77.88,
          "volume": 111891.0,
          "ma5": 79.97,
          "ma10": 84.14,
          "ma20": 82.54
        },
        {
          "date": "2026-06-18",
          "open": 79.6,
          "close": 82.18,
          "high": 83.23,
          "low": 79.6,
          "volume": 176613.0,
          "ma5": 80.12,
          "ma10": 84.48,
          "ma20": 82.66
        },
        {
          "date": "2026-06-22",
          "open": 81.01,
          "close": 79.55,
          "high": 82.26,
          "low": 77.88,
          "volume": 151718.0,
          "ma5": 80.4,
          "ma10": 83.77,
          "ma20": 82.62
        },
        {
          "date": "2026-06-23",
          "open": 78.38,
          "close": 79.17,
          "high": 81.42,
          "low": 75.88,
          "volume": 137481.0,
          "ma5": 80.17,
          "ma10": 82.18,
          "ma20": 82.51
        },
        {
          "date": "2026-06-24",
          "open": 78.93,
          "close": 76.75,
          "high": 80.23,
          "low": 76.35,
          "volume": 113252.0,
          "ma5": 79.44,
          "ma10": 80.8,
          "ma20": 81.87
        },
        {
          "date": "2026-06-25",
          "open": 75.88,
          "close": 72.92,
          "high": 76.97,
          "low": 72.62,
          "volume": 147216.0,
          "ma5": 78.11,
          "ma10": 79.04,
          "ma20": 81.22
        },
        {
          "date": "2026-06-26",
          "open": 72.59,
          "close": 70.18,
          "high": 73.18,
          "low": 70.18,
          "volume": 93608.0,
          "ma5": 75.71,
          "ma10": 77.92,
          "ma20": 80.62
        },
        {
          "date": "2026-06-29",
          "open": 69.98,
          "close": 71.64,
          "high": 72.38,
          "low": 67.71,
          "volume": 113131.0,
          "ma5": 74.13,
          "ma10": 77.26,
          "ma20": 80.42
        },
        {
          "date": "2026-06-30",
          "open": 74.07,
          "close": 76.26,
          "high": 76.84,
          "low": 72.09,
          "volume": 143041.0,
          "ma5": 73.55,
          "ma10": 76.86,
          "ma20": 80.52
        },
        {
          "date": "2026-07-01",
          "open": 75.96,
          "close": 76.24,
          "high": 78.17,
          "low": 75.57,
          "volume": 128405.0,
          "ma5": 73.45,
          "ma10": 76.45,
          "ma20": 80.25
        },
        {
          "date": "2026-07-02",
          "open": 75.93,
          "close": 77.72,
          "high": 81.56,
          "low": 75.38,
          "volume": 166829.0,
          "ma5": 74.41,
          "ma10": 76.26,
          "ma20": 80.2
        },
        {
          "date": "2026-07-03",
          "open": 81.53,
          "close": 85.5,
          "high": 85.5,
          "low": 80.89,
          "volume": 202468.0,
          "ma5": 77.47,
          "ma10": 76.59,
          "ma20": 80.54
        },
        {
          "date": "2026-07-06",
          "open": 85.5,
          "close": 83.9,
          "high": 88.48,
          "low": 83.01,
          "volume": 288552.0,
          "ma5": 79.92,
          "ma10": 77.03,
          "ma20": 80.4
        },
        {
          "date": "2026-07-07",
          "open": 83.12,
          "close": 79.31,
          "high": 85.58,
          "low": 78.96,
          "volume": 190989.0,
          "ma5": 80.53,
          "ma10": 77.04,
          "ma20": 79.61
        },
        {
          "date": "2026-07-08",
          "open": 79.31,
          "close": 73.47,
          "high": 79.32,
          "low": 73.38,
          "volume": 140537.0,
          "ma5": 79.98,
          "ma10": 76.71,
          "ma20": 78.76
        },
        {
          "date": "2026-07-09",
          "open": 73.6,
          "close": 74.6,
          "high": 74.8,
          "low": 71.86,
          "volume": 110985.0,
          "ma5": 79.36,
          "ma10": 76.88,
          "ma20": 77.96
        },
        {
          "date": "2026-07-10",
          "open": 74.6,
          "close": 75.97,
          "high": 77.78,
          "low": 73.84,
          "volume": 138242.0,
          "ma5": 77.45,
          "ma10": 77.46,
          "ma20": 77.69
        },
        {
          "date": "2026-07-13",
          "open": 75.0,
          "close": 70.19,
          "high": 75.0,
          "low": 70.01,
          "volume": 98220.0,
          "ma5": 74.71,
          "ma10": 77.32,
          "ma20": 77.29
        },
        {
          "date": "2026-07-14",
          "open": 69.81,
          "close": 71.37,
          "high": 71.5,
          "low": 68.79,
          "volume": 77468.0,
          "ma5": 73.12,
          "ma10": 76.83,
          "ma20": 76.84
        },
        {
          "date": "2026-07-15",
          "open": 71.41,
          "close": 70.88,
          "high": 72.4,
          "low": 68.89,
          "volume": 69720.0,
          "ma5": 72.6,
          "ma10": 76.29,
          "ma20": 76.37
        },
        {
          "date": "2026-07-16",
          "open": 69.61,
          "close": 71.6,
          "high": 73.58,
          "low": 69.01,
          "volume": 80457.0,
          "ma5": 72.0,
          "ma10": 75.68,
          "ma20": 75.97
        },
        {
          "date": "2026-07-17",
          "open": 72.01,
          "close": 67.28,
          "high": 73.27,
          "low": 67.07,
          "volume": 92474.0,
          "ma5": 70.26,
          "ma10": 73.86,
          "ma20": 75.23
        },
        {
          "date": "2026-07-20",
          "open": 67.28,
          "close": 61.8,
          "high": 68.0,
          "low": 60.55,
          "volume": 108084.0,
          "ma5": 68.59,
          "ma10": 71.65,
          "ma20": 74.34
        },
        {
          "date": "2026-07-21",
          "open": 62.17,
          "close": 63.97,
          "high": 63.99,
          "low": 59.72,
          "volume": 86238.0,
          "ma5": 67.11,
          "ma10": 70.11,
          "ma20": 73.58
        },
        {
          "date": "2026-07-22",
          "open": 63.0,
          "close": 62.5,
          "high": 63.37,
          "low": 61.47,
          "volume": 68937.0,
          "ma5": 65.43,
          "ma10": 69.02,
          "ma20": 72.86
        },
        {
          "date": "2026-07-23",
          "open": 61.5,
          "close": 62.43,
          "high": 62.64,
          "low": 61.0,
          "volume": 42110.0,
          "ma5": 63.6,
          "ma10": 67.8,
          "ma20": 72.34
        },
        {
          "date": "2026-07-24",
          "open": 60.98,
          "close": 59.39,
          "high": 61.68,
          "low": 59.37,
          "volume": 55472.0,
          "ma5": 62.02,
          "ma10": 66.14,
          "ma20": 71.8
        },
        {
          "date": "2026-07-27",
          "open": 59.4,
          "close": 62.28,
          "high": 62.34,
          "low": 59.0,
          "volume": 63081.0,
          "ma5": 62.11,
          "ma10": 65.35,
          "ma20": 71.33
        },
        {
          "date": "2026-07-28",
          "open": 61.78,
          "close": 61.46,
          "high": 62.7,
          "low": 61.11,
          "volume": 45599.0,
          "ma5": 61.61,
          "ma10": 64.36,
          "ma20": 70.59
        },
        {
          "date": "2026-07-29",
          "open": 61.96,
          "close": 62.15,
          "high": 62.66,
          "low": 60.93,
          "volume": 63908.0,
          "ma5": 61.54,
          "ma10": 63.49,
          "ma20": 69.89
        },
        {
          "date": "2026-07-30",
          "open": 61.35,
          "close": 59.31,
          "high": 61.8,
          "low": 58.51,
          "volume": 69212.0,
          "ma5": 60.92,
          "ma10": 62.26,
          "ma20": 68.97
        },
        {
          "date": "2026-07-31",
          "open": 63.66,
          "close": 65.24,
          "high": 65.24,
          "low": 62.66,
          "volume": 80826.0,
          "ma5": 62.09,
          "ma10": 62.05,
          "ma20": 67.95
        },
        {
          "date": "2026-08-03",
          "open": 68.9,
          "close": 71.76,
          "high": 71.76,
          "low": 68.9,
          "volume": 75384.0,
          "ma5": 63.98,
          "ma10": 63.05,
          "ma20": 67.35
        },
        {
          "date": "2026-08-04",
          "open": 74.78,
          "close": 76.11,
          "high": 77.86,
          "low": 72.54,
          "volume": 245926.0,
          "ma5": 66.91,
          "ma10": 64.26,
          "ma20": 67.19
        },
        {
          "date": "2026-08-05",
          "open": 75.0,
          "close": 78.92,
          "high": 80.0,
          "low": 74.0,
          "volume": 246933.0,
          "ma5": 70.27,
          "ma10": 65.91,
          "ma20": 67.46
        },
        {
          "date": "2026-08-06",
          "open": 76.37,
          "close": 78.61,
          "high": 80.42,
          "low": 76.0,
          "volume": 181022.0,
          "ma5": 74.13,
          "ma10": 67.52,
          "ma20": 67.66
        },
        {
          "date": "2026-08-07",
          "open": 79.75,
          "close": 78.97,
          "high": 80.4,
          "low": 75.08,
          "volume": 220859.0,
          "ma5": 76.87,
          "ma10": 69.48,
          "ma20": 67.81
        },
        {
          "date": "2026-08-10",
          "open": 79.28,
          "close": 76.88,
          "high": 80.5,
          "low": 75.0,
          "volume": 166150.0,
          "ma5": 77.9,
          "ma10": 70.94,
          "ma20": 68.15
        },
        {
          "date": "2026-08-11",
          "open": 76.0,
          "close": 83.0,
          "high": 84.28,
          "low": 75.0,
          "volume": 248324.0,
          "ma5": 79.28,
          "ma10": 73.09,
          "ma20": 68.73
        },
        {
          "date": "2026-08-12",
          "open": 80.5,
          "close": 80.17,
          "high": 82.22,
          "low": 79.01,
          "volume": 177543.0,
          "ma5": 79.53,
          "ma10": 74.9,
          "ma20": 69.19
        },
        {
          "date": "2026-08-13",
          "open": 78.98,
          "close": 78.09,
          "high": 80.99,
          "low": 78.08,
          "volume": 140703.0,
          "ma5": 79.42,
          "ma10": 76.78,
          "ma20": 69.52
        }
      ],
      "quote": {
        "name": "中大力德",
        "code": "002896",
        "price": 77.08,
        "prev_close": 78.09,
        "open": 77.79,
        "volume": 57443.0,
        "change": -1.01,
        "change_pct": -1.29,
        "high": 78.5,
        "low": 76.5,
        "amount": 44369.0,
        "turnover_rate": 2.92,
        "pe_ratio": 268.72,
        "amplitude": 2.56,
        "total_mktcap": 151.48,
        "circulating_mktcap": 151.48,
        "pb_ratio": 12.82,
        "bid1_price": 77.06,
        "bid1_volume": 32,
        "ask1_price": 77.07,
        "ask1_volume": 1,
        "bid2_price": 77.05,
        "bid2_volume": 2,
        "ask2_price": 77.1,
        "ask2_volume": 5,
        "bid3_price": 77.04,
        "bid3_volume": 3,
        "ask3_price": 77.13,
        "ask3_volume": 18,
        "bid4_price": 77.03,
        "bid4_volume": 10,
        "ask4_price": 77.14,
        "ask4_volume": 8,
        "bid5_price": 77.02,
        "bid5_volume": 3,
        "ask5_price": 77.15,
        "ask5_volume": 3
      }
    },
    "002552": {
      "code": "002552",
      "name": "宝鼎科技",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 36.72,
          "close": 36.2,
          "high": 39.31,
          "low": 35.68,
          "volume": 349968.0,
          "ma5": 36.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 36.92,
          "close": 39.82,
          "high": 39.82,
          "low": 36.45,
          "volume": 200956.0,
          "ma5": 38.01,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 43.5,
          "close": 43.8,
          "high": 43.8,
          "low": 41.02,
          "volume": 368798.0,
          "ma5": 39.94,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 44.61,
          "close": 48.18,
          "high": 48.18,
          "low": 42.5,
          "volume": 361253.0,
          "ma5": 42.0,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 48.0,
          "close": 50.53,
          "high": 53.0,
          "low": 46.0,
          "volume": 490110.0,
          "ma5": 43.71,
          "ma10": 43.71,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 48.79,
          "close": 55.58,
          "high": 55.58,
          "low": 48.79,
          "volume": 341833.0,
          "ma5": 47.58,
          "ma10": 45.69,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 54.8,
          "close": 57.7,
          "high": 59.67,
          "low": 54.0,
          "volume": 433759.0,
          "ma5": 51.16,
          "ma10": 47.4,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 51.93,
          "close": 57.93,
          "high": 62.09,
          "low": 51.93,
          "volume": 452856.0,
          "ma5": 53.98,
          "ma10": 48.72,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 57.78,
          "close": 60.78,
          "high": 62.98,
          "low": 57.0,
          "volume": 351932.0,
          "ma5": 56.5,
          "ma10": 50.06,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 58.87,
          "close": 59.47,
          "high": 61.0,
          "low": 56.93,
          "volume": 295135.0,
          "ma5": 58.29,
          "ma10": 51.0,
          "ma20": 51.0
        },
        {
          "date": "2026-06-04",
          "open": 59.74,
          "close": 59.0,
          "high": 59.96,
          "low": 58.38,
          "volume": 203024.0,
          "ma5": 58.98,
          "ma10": 53.28,
          "ma20": 51.73
        },
        {
          "date": "2026-06-05",
          "open": 58.0,
          "close": 58.32,
          "high": 61.58,
          "low": 57.35,
          "volume": 208345.0,
          "ma5": 59.1,
          "ma10": 55.13,
          "ma20": 52.28
        },
        {
          "date": "2026-06-08",
          "open": 54.7,
          "close": 60.66,
          "high": 62.98,
          "low": 54.6,
          "volume": 289258.0,
          "ma5": 59.65,
          "ma10": 56.82,
          "ma20": 52.92
        },
        {
          "date": "2026-06-09",
          "open": 62.0,
          "close": 64.96,
          "high": 66.68,
          "low": 60.1,
          "volume": 334704.0,
          "ma5": 60.48,
          "ma10": 58.49,
          "ma20": 53.78
        },
        {
          "date": "2026-06-10",
          "open": 58.58,
          "close": 59.3,
          "high": 65.0,
          "low": 58.57,
          "volume": 252248.0,
          "ma5": 60.45,
          "ma10": 59.37,
          "ma20": 54.15
        },
        {
          "date": "2026-06-11",
          "open": 58.99,
          "close": 53.37,
          "high": 59.3,
          "low": 53.37,
          "volume": 198840.0,
          "ma5": 59.32,
          "ma10": 59.15,
          "ma20": 54.1
        },
        {
          "date": "2026-06-12",
          "open": 55.8,
          "close": 58.62,
          "high": 58.71,
          "low": 55.05,
          "volume": 144045.0,
          "ma5": 59.38,
          "ma10": 59.24,
          "ma20": 54.37
        },
        {
          "date": "2026-06-15",
          "open": 62.7,
          "close": 64.48,
          "high": 64.48,
          "low": 60.21,
          "volume": 66797.0,
          "ma5": 60.15,
          "ma10": 59.9,
          "ma20": 54.93
        },
        {
          "date": "2026-06-16",
          "open": 66.4,
          "close": 70.93,
          "high": 70.93,
          "low": 65.98,
          "volume": 41232.0,
          "ma5": 61.34,
          "ma10": 60.91,
          "ma20": 55.77
        },
        {
          "date": "2026-06-17",
          "open": 71.0,
          "close": 72.16,
          "high": 76.99,
          "low": 66.88,
          "volume": 224461.0,
          "ma5": 63.91,
          "ma10": 62.18,
          "ma20": 56.59
        },
        {
          "date": "2026-06-18",
          "open": 69.5,
          "close": 72.39,
          "high": 74.48,
          "low": 67.56,
          "volume": 174534.0,
          "ma5": 67.72,
          "ma10": 63.52,
          "ma20": 58.4
        },
        {
          "date": "2026-06-22",
          "open": 75.11,
          "close": 76.68,
          "high": 78.98,
          "low": 72.3,
          "volume": 186679.0,
          "ma5": 71.33,
          "ma10": 65.35,
          "ma20": 60.24
        },
        {
          "date": "2026-06-23",
          "open": 76.67,
          "close": 69.08,
          "high": 76.68,
          "low": 69.01,
          "volume": 186932.0,
          "ma5": 72.25,
          "ma10": 66.2,
          "ma20": 61.51
        },
        {
          "date": "2026-06-24",
          "open": 68.82,
          "close": 75.99,
          "high": 75.99,
          "low": 66.68,
          "volume": 206596.0,
          "ma5": 73.26,
          "ma10": 67.3,
          "ma20": 62.9
        },
        {
          "date": "2026-06-25",
          "open": 74.34,
          "close": 72.72,
          "high": 78.0,
          "low": 70.0,
          "volume": 216085.0,
          "ma5": 73.37,
          "ma10": 68.64,
          "ma20": 64.01
        },
        {
          "date": "2026-06-26",
          "open": 70.55,
          "close": 66.8,
          "high": 71.0,
          "low": 66.0,
          "volume": 144536.0,
          "ma5": 72.25,
          "ma10": 69.98,
          "ma20": 64.57
        },
        {
          "date": "2026-06-29",
          "open": 67.09,
          "close": 60.12,
          "high": 68.15,
          "low": 60.12,
          "volume": 129517.0,
          "ma5": 68.94,
          "ma10": 70.14,
          "ma20": 64.69
        },
        {
          "date": "2026-06-30",
          "open": 58.0,
          "close": 61.0,
          "high": 62.79,
          "low": 54.11,
          "volume": 178570.0,
          "ma5": 67.33,
          "ma10": 69.79,
          "ma20": 64.84
        },
        {
          "date": "2026-07-01",
          "open": 59.0,
          "close": 60.2,
          "high": 63.7,
          "low": 58.89,
          "volume": 122861.0,
          "ma5": 64.17,
          "ma10": 68.71,
          "ma20": 64.81
        },
        {
          "date": "2026-07-02",
          "open": 57.01,
          "close": 61.26,
          "high": 64.68,
          "low": 55.66,
          "volume": 135177.0,
          "ma5": 61.88,
          "ma10": 67.62,
          "ma20": 64.9
        },
        {
          "date": "2026-07-03",
          "open": 62.29,
          "close": 65.38,
          "high": 66.46,
          "low": 62.29,
          "volume": 151311.0,
          "ma5": 61.59,
          "ma10": 66.92,
          "ma20": 65.22
        },
        {
          "date": "2026-07-06",
          "open": 66.0,
          "close": 58.84,
          "high": 68.88,
          "low": 58.84,
          "volume": 140478.0,
          "ma5": 61.34,
          "ma10": 65.14,
          "ma20": 65.25
        },
        {
          "date": "2026-07-07",
          "open": 58.13,
          "close": 56.61,
          "high": 59.95,
          "low": 54.09,
          "volume": 138195.0,
          "ma5": 60.46,
          "ma10": 63.89,
          "ma20": 65.04
        },
        {
          "date": "2026-07-08",
          "open": 58.0,
          "close": 58.67,
          "high": 60.66,
          "low": 54.41,
          "volume": 132683.0,
          "ma5": 60.15,
          "ma10": 62.16,
          "ma20": 64.73
        },
        {
          "date": "2026-07-09",
          "open": 60.57,
          "close": 64.54,
          "high": 64.54,
          "low": 60.57,
          "volume": 123387.0,
          "ma5": 60.81,
          "ma10": 61.34,
          "ma20": 64.99
        },
        {
          "date": "2026-07-10",
          "open": 68.0,
          "close": 60.34,
          "high": 70.99,
          "low": 60.05,
          "volume": 345213.0,
          "ma5": 59.8,
          "ma10": 60.7,
          "ma20": 65.34
        },
        {
          "date": "2026-07-13",
          "open": 59.14,
          "close": 54.31,
          "high": 61.88,
          "low": 54.31,
          "volume": 246763.0,
          "ma5": 58.89,
          "ma10": 60.12,
          "ma20": 65.12
        },
        {
          "date": "2026-07-14",
          "open": 53.64,
          "close": 58.2,
          "high": 59.74,
          "low": 50.91,
          "volume": 294834.0,
          "ma5": 59.21,
          "ma10": 59.84,
          "ma20": 64.81
        },
        {
          "date": "2026-07-15",
          "open": 59.94,
          "close": 55.66,
          "high": 60.5,
          "low": 54.28,
          "volume": 192735.0,
          "ma5": 58.61,
          "ma10": 59.38,
          "ma20": 64.05
        },
        {
          "date": "2026-07-16",
          "open": 53.71,
          "close": 54.25,
          "high": 57.19,
          "low": 52.5,
          "volume": 163007.0,
          "ma5": 56.55,
          "ma10": 58.68,
          "ma20": 63.15
        },
        {
          "date": "2026-07-17",
          "open": 53.34,
          "close": 48.83,
          "high": 53.88,
          "low": 48.83,
          "volume": 153703.0,
          "ma5": 54.25,
          "ma10": 57.02,
          "ma20": 61.97
        },
        {
          "date": "2026-07-20",
          "open": 49.93,
          "close": 43.95,
          "high": 50.1,
          "low": 43.95,
          "volume": 115188.0,
          "ma5": 52.18,
          "ma10": 55.54,
          "ma20": 60.34
        },
        {
          "date": "2026-07-21",
          "open": 42.4,
          "close": 44.2,
          "high": 45.26,
          "low": 39.56,
          "volume": 251753.0,
          "ma5": 49.38,
          "ma10": 54.3,
          "ma20": 59.09
        },
        {
          "date": "2026-07-22",
          "open": 43.68,
          "close": 41.05,
          "high": 44.53,
          "low": 40.3,
          "volume": 245242.0,
          "ma5": 46.46,
          "ma10": 52.53,
          "ma20": 57.35
        },
        {
          "date": "2026-07-23",
          "open": 41.78,
          "close": 39.9,
          "high": 42.9,
          "low": 39.27,
          "volume": 197470.0,
          "ma5": 43.59,
          "ma10": 50.07,
          "ma20": 55.71
        },
        {
          "date": "2026-07-24",
          "open": 38.84,
          "close": 37.54,
          "high": 40.09,
          "low": 37.24,
          "volume": 155056.0,
          "ma5": 41.33,
          "ma10": 47.79,
          "ma20": 54.24
        },
        {
          "date": "2026-07-27",
          "open": 37.85,
          "close": 39.66,
          "high": 39.8,
          "low": 36.71,
          "volume": 210601.0,
          "ma5": 40.47,
          "ma10": 46.32,
          "ma20": 53.22
        },
        {
          "date": "2026-07-28",
          "open": 38.88,
          "close": 36.55,
          "high": 39.44,
          "low": 36.0,
          "volume": 142428.0,
          "ma5": 38.94,
          "ma10": 44.16,
          "ma20": 52.0
        },
        {
          "date": "2026-07-29",
          "open": 36.5,
          "close": 35.21,
          "high": 36.95,
          "low": 33.58,
          "volume": 146939.0,
          "ma5": 37.77,
          "ma10": 42.11,
          "ma20": 50.75
        },
        {
          "date": "2026-07-30",
          "open": 35.23,
          "close": 31.86,
          "high": 36.03,
          "low": 31.69,
          "volume": 199279.0,
          "ma5": 36.16,
          "ma10": 39.88,
          "ma20": 49.28
        },
        {
          "date": "2026-07-31",
          "open": 35.05,
          "close": 35.05,
          "high": 35.05,
          "low": 33.33,
          "volume": 99118.0,
          "ma5": 35.67,
          "ma10": 38.5,
          "ma20": 47.76
        },
        {
          "date": "2026-08-03",
          "open": 34.99,
          "close": 32.51,
          "high": 35.03,
          "low": 32.17,
          "volume": 246765.0,
          "ma5": 34.24,
          "ma10": 37.35,
          "ma20": 46.44
        },
        {
          "date": "2026-08-04",
          "open": 33.85,
          "close": 35.76,
          "high": 35.76,
          "low": 32.18,
          "volume": 142353.0,
          "ma5": 34.08,
          "ma10": 36.51,
          "ma20": 45.4
        },
        {
          "date": "2026-08-05",
          "open": 37.54,
          "close": 39.34,
          "high": 39.34,
          "low": 36.09,
          "volume": 187920.0,
          "ma5": 34.9,
          "ma10": 36.34,
          "ma20": 44.44
        },
        {
          "date": "2026-08-06",
          "open": 40.81,
          "close": 43.27,
          "high": 43.27,
          "low": 40.81,
          "volume": 177286.0,
          "ma5": 37.19,
          "ma10": 36.67,
          "ma20": 43.37
        },
        {
          "date": "2026-08-07",
          "open": 47.0,
          "close": 47.6,
          "high": 47.6,
          "low": 47.0,
          "volume": 44482.0,
          "ma5": 39.7,
          "ma10": 37.68,
          "ma20": 42.73
        },
        {
          "date": "2026-08-10",
          "open": 52.36,
          "close": 52.36,
          "high": 52.36,
          "low": 50.53,
          "volume": 237859.0,
          "ma5": 43.67,
          "ma10": 38.95,
          "ma20": 42.64
        },
        {
          "date": "2026-08-11",
          "open": 53.01,
          "close": 54.61,
          "high": 57.6,
          "low": 53.01,
          "volume": 553829.0,
          "ma5": 47.44,
          "ma10": 40.76,
          "ma20": 42.46
        },
        {
          "date": "2026-08-12",
          "open": 54.63,
          "close": 60.07,
          "high": 60.07,
          "low": 53.49,
          "volume": 364254.0,
          "ma5": 51.58,
          "ma10": 43.24,
          "ma20": 42.68
        },
        {
          "date": "2026-08-13",
          "open": 62.0,
          "close": 58.66,
          "high": 62.77,
          "low": 57.6,
          "volume": 501672.0,
          "ma5": 54.66,
          "ma10": 45.92,
          "ma20": 42.9
        }
      ],
      "quote": {
        "name": "宝鼎科技",
        "code": "002552",
        "price": 58.6,
        "prev_close": 58.66,
        "open": 59.59,
        "volume": 206028.0,
        "change": -0.06,
        "change_pct": -0.1,
        "high": 60.59,
        "low": 57.99,
        "amount": 121717.0,
        "turnover_rate": 5.59,
        "pe_ratio": 131.94,
        "amplitude": 4.43,
        "total_mktcap": 227.36,
        "circulating_mktcap": 215.94,
        "pb_ratio": 14.52,
        "bid1_price": 58.59,
        "bid1_volume": 16,
        "ask1_price": 58.6,
        "ask1_volume": 20,
        "bid2_price": 58.58,
        "bid2_volume": 12,
        "ask2_price": 58.61,
        "ask2_volume": 12,
        "bid3_price": 58.57,
        "bid3_volume": 4,
        "ask3_price": 58.62,
        "ask3_volume": 128,
        "bid4_price": 58.56,
        "bid4_volume": 25,
        "ask4_price": 58.63,
        "ask4_volume": 4,
        "bid5_price": 58.55,
        "bid5_volume": 27,
        "ask5_price": 58.64,
        "ask5_volume": 60
      }
    },
    "300003": {
      "code": "300003",
      "name": "乐普医疗",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 13.127,
          "close": 12.897,
          "high": 13.427,
          "low": 12.837,
          "volume": 285157.0,
          "ma5": 12.9,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 13.047,
          "close": 12.837,
          "high": 13.087,
          "low": 12.757,
          "volume": 216906.0,
          "ma5": 12.87,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 12.827,
          "close": 12.727,
          "high": 12.907,
          "low": 12.597,
          "volume": 220929.0,
          "ma5": 12.82,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 12.687,
          "close": 12.527,
          "high": 12.807,
          "low": 12.377,
          "volume": 222067.0,
          "ma5": 12.75,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 12.597,
          "close": 12.407,
          "high": 12.697,
          "low": 12.367,
          "volume": 213006.0,
          "ma5": 12.68,
          "ma10": 12.68,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 12.407,
          "close": 12.267,
          "high": 12.457,
          "low": 12.117,
          "volume": 199694.0,
          "ma5": 12.55,
          "ma10": 12.61,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 12.337,
          "close": 12.447,
          "high": 12.577,
          "low": 12.187,
          "volume": 302961.0,
          "ma5": 12.47,
          "ma10": 12.59,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 12.397,
          "close": 12.507,
          "high": 12.547,
          "low": 12.307,
          "volume": 196925.0,
          "ma5": 12.43,
          "ma10": 12.58,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 12.487,
          "close": 12.407,
          "high": 12.607,
          "low": 12.317,
          "volume": 187787.0,
          "ma5": 12.41,
          "ma10": 12.56,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 12.387,
          "close": 12.227,
          "high": 12.387,
          "low": 12.147,
          "volume": 183612.0,
          "ma5": 12.37,
          "ma10": 12.53,
          "ma20": 12.53
        },
        {
          "date": "2026-06-04",
          "open": 12.137,
          "close": 11.997,
          "high": 12.227,
          "low": 11.897,
          "volume": 185155.0,
          "ma5": 12.32,
          "ma10": 12.44,
          "ma20": 12.48
        },
        {
          "date": "2026-06-05",
          "open": 12.097,
          "close": 11.997,
          "high": 12.217,
          "low": 11.977,
          "volume": 189244.0,
          "ma5": 12.23,
          "ma10": 12.35,
          "ma20": 12.44
        },
        {
          "date": "2026-06-08",
          "open": 11.877,
          "close": 11.557,
          "high": 11.987,
          "low": 11.437,
          "volume": 266671.0,
          "ma5": 12.04,
          "ma10": 12.23,
          "ma20": 12.37
        },
        {
          "date": "2026-06-09",
          "open": 11.597,
          "close": 11.577,
          "high": 11.657,
          "low": 11.417,
          "volume": 191993.0,
          "ma5": 11.87,
          "ma10": 12.14,
          "ma20": 12.31
        },
        {
          "date": "2026-06-10",
          "open": 11.547,
          "close": 11.597,
          "high": 11.597,
          "low": 11.337,
          "volume": 200904.0,
          "ma5": 11.75,
          "ma10": 12.06,
          "ma20": 12.27
        },
        {
          "date": "2026-06-11",
          "open": 11.517,
          "close": 11.297,
          "high": 11.527,
          "low": 11.257,
          "volume": 219483.0,
          "ma5": 11.61,
          "ma10": 11.96,
          "ma20": 12.2
        },
        {
          "date": "2026-06-12",
          "open": 11.427,
          "close": 11.587,
          "high": 11.697,
          "low": 11.337,
          "volume": 246936.0,
          "ma5": 11.52,
          "ma10": 11.88,
          "ma20": 12.17
        },
        {
          "date": "2026-06-15",
          "open": 11.717,
          "close": 11.777,
          "high": 11.937,
          "low": 11.637,
          "volume": 258599.0,
          "ma5": 11.57,
          "ma10": 11.8,
          "ma20": 12.15
        },
        {
          "date": "2026-06-16",
          "open": 11.787,
          "close": 11.637,
          "high": 11.797,
          "low": 11.537,
          "volume": 178391.0,
          "ma5": 11.58,
          "ma10": 11.72,
          "ma20": 12.12
        },
        {
          "date": "2026-06-17",
          "open": 11.607,
          "close": 11.537,
          "high": 11.677,
          "low": 11.487,
          "volume": 150282.0,
          "ma5": 11.57,
          "ma10": 11.66,
          "ma20": 12.09
        },
        {
          "date": "2026-06-18",
          "open": 11.587,
          "close": 11.657,
          "high": 11.867,
          "low": 11.547,
          "volume": 233638.0,
          "ma5": 11.64,
          "ma10": 11.62,
          "ma20": 12.03
        },
        {
          "date": "2026-06-22",
          "open": 11.557,
          "close": 11.647,
          "high": 11.657,
          "low": 11.137,
          "volume": 293190.0,
          "ma5": 11.65,
          "ma10": 11.59,
          "ma20": 11.97
        },
        {
          "date": "2026-06-23",
          "open": 11.627,
          "close": 11.777,
          "high": 12.157,
          "low": 11.567,
          "volume": 342022.0,
          "ma5": 11.65,
          "ma10": 11.61,
          "ma20": 11.92
        },
        {
          "date": "2026-06-24",
          "open": 11.957,
          "close": 12.357,
          "high": 12.717,
          "low": 11.887,
          "volume": 590267.0,
          "ma5": 11.79,
          "ma10": 11.69,
          "ma20": 11.91
        },
        {
          "date": "2026-06-25",
          "open": 12.007,
          "close": 11.847,
          "high": 12.107,
          "low": 11.577,
          "volume": 463231.0,
          "ma5": 11.86,
          "ma10": 11.71,
          "ma20": 11.88
        },
        {
          "date": "2026-06-26",
          "open": 11.86,
          "close": 11.37,
          "high": 11.96,
          "low": 11.35,
          "volume": 265993.0,
          "ma5": 11.8,
          "ma10": 11.72,
          "ma20": 11.84
        },
        {
          "date": "2026-06-29",
          "open": 11.35,
          "close": 12.14,
          "high": 12.22,
          "low": 11.01,
          "volume": 481445.0,
          "ma5": 11.9,
          "ma10": 11.77,
          "ma20": 11.82
        },
        {
          "date": "2026-06-30",
          "open": 12.02,
          "close": 11.85,
          "high": 12.06,
          "low": 11.72,
          "volume": 308401.0,
          "ma5": 11.91,
          "ma10": 11.78,
          "ma20": 11.79
        },
        {
          "date": "2026-07-01",
          "open": 11.85,
          "close": 12.48,
          "high": 12.49,
          "low": 11.59,
          "volume": 500173.0,
          "ma5": 11.94,
          "ma10": 11.87,
          "ma20": 11.8
        },
        {
          "date": "2026-07-02",
          "open": 12.39,
          "close": 12.5,
          "high": 12.84,
          "low": 12.32,
          "volume": 452424.0,
          "ma5": 12.07,
          "ma10": 11.96,
          "ma20": 11.81
        },
        {
          "date": "2026-07-03",
          "open": 12.59,
          "close": 12.56,
          "high": 12.87,
          "low": 12.36,
          "volume": 388456.0,
          "ma5": 12.31,
          "ma10": 12.05,
          "ma20": 11.84
        },
        {
          "date": "2026-07-06",
          "open": 12.45,
          "close": 12.83,
          "high": 12.85,
          "low": 12.35,
          "volume": 450397.0,
          "ma5": 12.44,
          "ma10": 12.17,
          "ma20": 11.88
        },
        {
          "date": "2026-07-07",
          "open": 12.6,
          "close": 12.29,
          "high": 12.64,
          "low": 12.26,
          "volume": 284658.0,
          "ma5": 12.53,
          "ma10": 12.22,
          "ma20": 11.92
        },
        {
          "date": "2026-07-08",
          "open": 12.29,
          "close": 12.19,
          "high": 12.45,
          "low": 12.1,
          "volume": 200732.0,
          "ma5": 12.47,
          "ma10": 12.21,
          "ma20": 11.95
        },
        {
          "date": "2026-07-09",
          "open": 12.1,
          "close": 11.99,
          "high": 12.24,
          "low": 11.85,
          "volume": 217856.0,
          "ma5": 12.37,
          "ma10": 12.22,
          "ma20": 11.97
        },
        {
          "date": "2026-07-10",
          "open": 12.0,
          "close": 12.3,
          "high": 12.39,
          "low": 11.74,
          "volume": 313606.0,
          "ma5": 12.32,
          "ma10": 12.31,
          "ma20": 12.02
        },
        {
          "date": "2026-07-13",
          "open": 12.18,
          "close": 12.09,
          "high": 12.35,
          "low": 11.96,
          "volume": 234005.0,
          "ma5": 12.17,
          "ma10": 12.31,
          "ma20": 12.04
        },
        {
          "date": "2026-07-14",
          "open": 12.15,
          "close": 12.61,
          "high": 12.64,
          "low": 12.1,
          "volume": 390530.0,
          "ma5": 12.24,
          "ma10": 12.38,
          "ma20": 12.08
        },
        {
          "date": "2026-07-15",
          "open": 12.43,
          "close": 13.14,
          "high": 13.19,
          "low": 12.41,
          "volume": 583911.0,
          "ma5": 12.43,
          "ma10": 12.45,
          "ma20": 12.16
        },
        {
          "date": "2026-07-16",
          "open": 13.11,
          "close": 13.28,
          "high": 13.5,
          "low": 12.81,
          "volume": 602950.0,
          "ma5": 12.68,
          "ma10": 12.53,
          "ma20": 12.25
        },
        {
          "date": "2026-07-17",
          "open": 13.2,
          "close": 12.58,
          "high": 13.38,
          "low": 12.58,
          "volume": 489765.0,
          "ma5": 12.74,
          "ma10": 12.53,
          "ma20": 12.29
        },
        {
          "date": "2026-07-20",
          "open": 12.62,
          "close": 13.08,
          "high": 13.09,
          "low": 12.51,
          "volume": 401198.0,
          "ma5": 12.94,
          "ma10": 12.55,
          "ma20": 12.36
        },
        {
          "date": "2026-07-21",
          "open": 13.04,
          "close": 12.93,
          "high": 13.2,
          "low": 12.68,
          "volume": 380153.0,
          "ma5": 13.0,
          "ma10": 12.62,
          "ma20": 12.42
        },
        {
          "date": "2026-07-22",
          "open": 12.81,
          "close": 12.9,
          "high": 13.21,
          "low": 12.72,
          "volume": 322142.0,
          "ma5": 12.95,
          "ma10": 12.69,
          "ma20": 12.45
        },
        {
          "date": "2026-07-23",
          "open": 12.78,
          "close": 12.7,
          "high": 12.84,
          "low": 12.53,
          "volume": 307054.0,
          "ma5": 12.84,
          "ma10": 12.76,
          "ma20": 12.49
        },
        {
          "date": "2026-07-24",
          "open": 12.6,
          "close": 12.11,
          "high": 12.82,
          "low": 12.11,
          "volume": 305508.0,
          "ma5": 12.74,
          "ma10": 12.74,
          "ma20": 12.53
        },
        {
          "date": "2026-07-27",
          "open": 12.01,
          "close": 12.71,
          "high": 12.74,
          "low": 11.98,
          "volume": 329480.0,
          "ma5": 12.67,
          "ma10": 12.8,
          "ma20": 12.56
        },
        {
          "date": "2026-07-28",
          "open": 12.63,
          "close": 12.94,
          "high": 13.1,
          "low": 12.58,
          "volume": 411470.0,
          "ma5": 12.67,
          "ma10": 12.84,
          "ma20": 12.61
        },
        {
          "date": "2026-07-29",
          "open": 12.91,
          "close": 12.95,
          "high": 13.07,
          "low": 12.75,
          "volume": 346319.0,
          "ma5": 12.68,
          "ma10": 12.82,
          "ma20": 12.63
        },
        {
          "date": "2026-07-30",
          "open": 12.88,
          "close": 13.05,
          "high": 13.1,
          "low": 12.83,
          "volume": 301648.0,
          "ma5": 12.75,
          "ma10": 12.79,
          "ma20": 12.66
        },
        {
          "date": "2026-07-31",
          "open": 12.85,
          "close": 13.07,
          "high": 13.23,
          "low": 12.83,
          "volume": 330446.0,
          "ma5": 12.94,
          "ma10": 12.84,
          "ma20": 12.69
        },
        {
          "date": "2026-08-03",
          "open": 13.02,
          "close": 12.92,
          "high": 13.12,
          "low": 12.89,
          "volume": 206926.0,
          "ma5": 12.99,
          "ma10": 12.83,
          "ma20": 12.69
        },
        {
          "date": "2026-08-04",
          "open": 12.98,
          "close": 12.93,
          "high": 13.09,
          "low": 12.88,
          "volume": 226818.0,
          "ma5": 12.98,
          "ma10": 12.83,
          "ma20": 12.72
        },
        {
          "date": "2026-08-05",
          "open": 12.9,
          "close": 12.95,
          "high": 13.03,
          "low": 12.76,
          "volume": 304931.0,
          "ma5": 12.98,
          "ma10": 12.83,
          "ma20": 12.76
        },
        {
          "date": "2026-08-06",
          "open": 12.95,
          "close": 12.65,
          "high": 12.96,
          "low": 12.6,
          "volume": 314111.0,
          "ma5": 12.9,
          "ma10": 12.83,
          "ma20": 12.79
        },
        {
          "date": "2026-08-07",
          "open": 12.61,
          "close": 13.14,
          "high": 13.15,
          "low": 12.57,
          "volume": 452409.0,
          "ma5": 12.92,
          "ma10": 12.93,
          "ma20": 12.84
        },
        {
          "date": "2026-08-10",
          "open": 13.14,
          "close": 13.11,
          "high": 13.35,
          "low": 13.01,
          "volume": 314427.0,
          "ma5": 12.96,
          "ma10": 12.97,
          "ma20": 12.89
        },
        {
          "date": "2026-08-11",
          "open": 13.02,
          "close": 13.03,
          "high": 13.26,
          "low": 12.95,
          "volume": 291319.0,
          "ma5": 12.98,
          "ma10": 12.98,
          "ma20": 12.91
        },
        {
          "date": "2026-08-12",
          "open": 12.95,
          "close": 13.0,
          "high": 13.16,
          "low": 12.84,
          "volume": 282300.0,
          "ma5": 12.99,
          "ma10": 12.99,
          "ma20": 12.9
        },
        {
          "date": "2026-08-13",
          "open": 12.92,
          "close": 13.16,
          "high": 13.38,
          "low": 12.77,
          "volume": 528576.0,
          "ma5": 13.09,
          "ma10": 13.0,
          "ma20": 12.9
        }
      ],
      "quote": {
        "name": "乐普医疗",
        "code": "300003",
        "price": 12.96,
        "prev_close": 13.16,
        "open": 13.06,
        "volume": 212234.0,
        "change": -0.2,
        "change_pct": -1.52,
        "high": 13.28,
        "low": 12.9,
        "amount": 27665.0,
        "turnover_rate": 1.34,
        "pe_ratio": 28.77,
        "amplitude": 2.89,
        "total_mktcap": 238.91,
        "circulating_mktcap": 204.63,
        "pb_ratio": 1.48,
        "bid1_price": 12.95,
        "bid1_volume": 4,
        "ask1_price": 12.96,
        "ask1_volume": 103,
        "bid2_price": 12.94,
        "bid2_volume": 579,
        "ask2_price": 12.97,
        "ask2_volume": 216,
        "bid3_price": 12.93,
        "bid3_volume": 481,
        "ask3_price": 12.98,
        "ask3_volume": 189,
        "bid4_price": 12.92,
        "bid4_volume": 2770,
        "ask4_price": 12.99,
        "ask4_volume": 89,
        "bid5_price": 12.91,
        "bid5_volume": 3613,
        "ask5_price": 13.0,
        "ask5_volume": 154
      }
    },
    "000088": {
      "code": "000088",
      "name": "盐 田 港",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 4.413,
          "close": 4.383,
          "high": 4.483,
          "low": 4.373,
          "volume": 342849.0,
          "ma5": 4.38,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 4.393,
          "close": 4.373,
          "high": 4.403,
          "low": 4.363,
          "volume": 260192.0,
          "ma5": 4.38,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 4.383,
          "close": 4.373,
          "high": 4.403,
          "low": 4.353,
          "volume": 171266.0,
          "ma5": 4.38,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 4.363,
          "close": 4.393,
          "high": 4.393,
          "low": 4.343,
          "volume": 196102.0,
          "ma5": 4.38,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 4.393,
          "close": 4.353,
          "high": 4.413,
          "low": 4.333,
          "volume": 211068.0,
          "ma5": 4.38,
          "ma10": 4.38,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 4.343,
          "close": 4.313,
          "high": 4.353,
          "low": 4.263,
          "volume": 295202.0,
          "ma5": 4.36,
          "ma10": 4.36,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 4.313,
          "close": 4.363,
          "high": 4.393,
          "low": 4.293,
          "volume": 275491.0,
          "ma5": 4.36,
          "ma10": 4.36,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 4.363,
          "close": 4.393,
          "high": 4.403,
          "low": 4.303,
          "volume": 269679.0,
          "ma5": 4.36,
          "ma10": 4.37,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 4.383,
          "close": 4.373,
          "high": 4.413,
          "low": 4.363,
          "volume": 207074.0,
          "ma5": 4.36,
          "ma10": 4.37,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 4.383,
          "close": 4.333,
          "high": 4.383,
          "low": 4.313,
          "volume": 235104.0,
          "ma5": 4.35,
          "ma10": 4.36,
          "ma20": 4.36
        },
        {
          "date": "2026-06-04",
          "open": 4.323,
          "close": 4.293,
          "high": 4.353,
          "low": 4.273,
          "volume": 247716.0,
          "ma5": 4.35,
          "ma10": 4.36,
          "ma20": 4.36
        },
        {
          "date": "2026-06-05",
          "open": 4.283,
          "close": 4.283,
          "high": 4.323,
          "low": 4.273,
          "volume": 163984.0,
          "ma5": 4.33,
          "ma10": 4.35,
          "ma20": 4.35
        },
        {
          "date": "2026-06-08",
          "open": 4.253,
          "close": 4.163,
          "high": 4.263,
          "low": 4.103,
          "volume": 417426.0,
          "ma5": 4.29,
          "ma10": 4.33,
          "ma20": 4.34
        },
        {
          "date": "2026-06-09",
          "open": 4.163,
          "close": 4.123,
          "high": 4.183,
          "low": 4.103,
          "volume": 221877.0,
          "ma5": 4.24,
          "ma10": 4.3,
          "ma20": 4.32
        },
        {
          "date": "2026-06-10",
          "open": 4.103,
          "close": 4.133,
          "high": 4.133,
          "low": 4.063,
          "volume": 207662.0,
          "ma5": 4.2,
          "ma10": 4.28,
          "ma20": 4.31
        },
        {
          "date": "2026-06-11",
          "open": 4.123,
          "close": 4.113,
          "high": 4.143,
          "low": 4.093,
          "volume": 139724.0,
          "ma5": 4.16,
          "ma10": 4.26,
          "ma20": 4.3
        },
        {
          "date": "2026-06-12",
          "open": 4.123,
          "close": 4.233,
          "high": 4.243,
          "low": 4.113,
          "volume": 295313.0,
          "ma5": 4.15,
          "ma10": 4.24,
          "ma20": 4.29
        },
        {
          "date": "2026-06-15",
          "open": 4.233,
          "close": 4.323,
          "high": 4.333,
          "low": 4.223,
          "volume": 292492.0,
          "ma5": 4.19,
          "ma10": 4.24,
          "ma20": 4.3
        },
        {
          "date": "2026-06-16",
          "open": 4.303,
          "close": 4.253,
          "high": 4.303,
          "low": 4.233,
          "volume": 190140.0,
          "ma5": 4.21,
          "ma10": 4.22,
          "ma20": 4.29
        },
        {
          "date": "2026-06-17",
          "open": 4.253,
          "close": 4.223,
          "high": 4.253,
          "low": 4.213,
          "volume": 117944.0,
          "ma5": 4.23,
          "ma10": 4.21,
          "ma20": 4.29
        },
        {
          "date": "2026-06-18",
          "open": 4.233,
          "close": 4.193,
          "high": 4.243,
          "low": 4.153,
          "volume": 152223.0,
          "ma5": 4.25,
          "ma10": 4.2,
          "ma20": 4.28
        },
        {
          "date": "2026-06-22",
          "open": 4.193,
          "close": 4.183,
          "high": 4.193,
          "low": 4.113,
          "volume": 191520.0,
          "ma5": 4.23,
          "ma10": 4.19,
          "ma20": 4.27
        },
        {
          "date": "2026-06-23",
          "open": 4.2,
          "close": 4.22,
          "high": 4.29,
          "low": 4.19,
          "volume": 209127.0,
          "ma5": 4.21,
          "ma10": 4.2,
          "ma20": 4.26
        },
        {
          "date": "2026-06-24",
          "open": 4.25,
          "close": 4.16,
          "high": 4.25,
          "low": 4.15,
          "volume": 147555.0,
          "ma5": 4.2,
          "ma10": 4.2,
          "ma20": 4.25
        },
        {
          "date": "2026-06-25",
          "open": 4.15,
          "close": 4.12,
          "high": 4.17,
          "low": 4.11,
          "volume": 155052.0,
          "ma5": 4.18,
          "ma10": 4.2,
          "ma20": 4.24
        },
        {
          "date": "2026-06-26",
          "open": 4.12,
          "close": 4.08,
          "high": 4.13,
          "low": 4.06,
          "volume": 175106.0,
          "ma5": 4.15,
          "ma10": 4.2,
          "ma20": 4.23
        },
        {
          "date": "2026-06-29",
          "open": 4.07,
          "close": 4.08,
          "high": 4.09,
          "low": 3.98,
          "volume": 155432.0,
          "ma5": 4.13,
          "ma10": 4.18,
          "ma20": 4.21
        },
        {
          "date": "2026-06-30",
          "open": 4.07,
          "close": 4.09,
          "high": 4.09,
          "low": 4.02,
          "volume": 108590.0,
          "ma5": 4.11,
          "ma10": 4.16,
          "ma20": 4.2
        },
        {
          "date": "2026-07-01",
          "open": 4.1,
          "close": 4.11,
          "high": 4.13,
          "low": 4.06,
          "volume": 161006.0,
          "ma5": 4.1,
          "ma10": 4.15,
          "ma20": 4.19
        },
        {
          "date": "2026-07-02",
          "open": 4.09,
          "close": 4.13,
          "high": 4.15,
          "low": 4.08,
          "volume": 139096.0,
          "ma5": 4.1,
          "ma10": 4.14,
          "ma20": 4.18
        },
        {
          "date": "2026-07-03",
          "open": 4.11,
          "close": 4.15,
          "high": 4.18,
          "low": 4.11,
          "volume": 120560.0,
          "ma5": 4.11,
          "ma10": 4.13,
          "ma20": 4.17
        },
        {
          "date": "2026-07-06",
          "open": 4.16,
          "close": 4.22,
          "high": 4.23,
          "low": 4.14,
          "volume": 193182.0,
          "ma5": 4.14,
          "ma10": 4.14,
          "ma20": 4.16
        },
        {
          "date": "2026-07-07",
          "open": 4.23,
          "close": 4.16,
          "high": 4.23,
          "low": 4.13,
          "volume": 153635.0,
          "ma5": 4.15,
          "ma10": 4.13,
          "ma20": 4.16
        },
        {
          "date": "2026-07-08",
          "open": 4.16,
          "close": 4.19,
          "high": 4.22,
          "low": 4.13,
          "volume": 122133.0,
          "ma5": 4.17,
          "ma10": 4.13,
          "ma20": 4.17
        },
        {
          "date": "2026-07-09",
          "open": 4.19,
          "close": 4.18,
          "high": 4.22,
          "low": 4.17,
          "volume": 136324.0,
          "ma5": 4.18,
          "ma10": 4.14,
          "ma20": 4.17
        },
        {
          "date": "2026-07-10",
          "open": 4.18,
          "close": 4.22,
          "high": 4.32,
          "low": 4.13,
          "volume": 235988.0,
          "ma5": 4.19,
          "ma10": 4.15,
          "ma20": 4.18
        },
        {
          "date": "2026-07-13",
          "open": 4.19,
          "close": 4.23,
          "high": 4.24,
          "low": 4.16,
          "volume": 221245.0,
          "ma5": 4.2,
          "ma10": 4.17,
          "ma20": 4.18
        },
        {
          "date": "2026-07-14",
          "open": 4.22,
          "close": 4.29,
          "high": 4.3,
          "low": 4.19,
          "volume": 207921.0,
          "ma5": 4.22,
          "ma10": 4.19,
          "ma20": 4.17
        },
        {
          "date": "2026-07-15",
          "open": 4.28,
          "close": 4.34,
          "high": 4.35,
          "low": 4.26,
          "volume": 208826.0,
          "ma5": 4.25,
          "ma10": 4.21,
          "ma20": 4.18
        },
        {
          "date": "2026-07-16",
          "open": 4.34,
          "close": 4.34,
          "high": 4.37,
          "low": 4.32,
          "volume": 178109.0,
          "ma5": 4.28,
          "ma10": 4.23,
          "ma20": 4.18
        },
        {
          "date": "2026-07-17",
          "open": 4.35,
          "close": 4.32,
          "high": 4.42,
          "low": 4.31,
          "volume": 384516.0,
          "ma5": 4.3,
          "ma10": 4.25,
          "ma20": 4.19
        },
        {
          "date": "2026-07-20",
          "open": 4.31,
          "close": 4.37,
          "high": 4.4,
          "low": 4.31,
          "volume": 312489.0,
          "ma5": 4.33,
          "ma10": 4.26,
          "ma20": 4.2
        },
        {
          "date": "2026-07-21",
          "open": 4.37,
          "close": 4.35,
          "high": 4.45,
          "low": 4.32,
          "volume": 354217.0,
          "ma5": 4.34,
          "ma10": 4.28,
          "ma20": 4.21
        },
        {
          "date": "2026-07-22",
          "open": 4.34,
          "close": 4.32,
          "high": 4.34,
          "low": 4.27,
          "volume": 245360.0,
          "ma5": 4.34,
          "ma10": 4.3,
          "ma20": 4.21
        },
        {
          "date": "2026-07-23",
          "open": 4.31,
          "close": 4.34,
          "high": 4.36,
          "low": 4.3,
          "volume": 179460.0,
          "ma5": 4.34,
          "ma10": 4.31,
          "ma20": 4.23
        },
        {
          "date": "2026-07-24",
          "open": 4.36,
          "close": 4.33,
          "high": 4.38,
          "low": 4.32,
          "volume": 148965.0,
          "ma5": 4.34,
          "ma10": 4.32,
          "ma20": 4.24
        },
        {
          "date": "2026-07-27",
          "open": 4.32,
          "close": 4.35,
          "high": 4.37,
          "low": 4.31,
          "volume": 182593.0,
          "ma5": 4.34,
          "ma10": 4.33,
          "ma20": 4.25
        },
        {
          "date": "2026-07-28",
          "open": 4.36,
          "close": 4.38,
          "high": 4.38,
          "low": 4.29,
          "volume": 218881.0,
          "ma5": 4.34,
          "ma10": 4.34,
          "ma20": 4.27
        },
        {
          "date": "2026-07-29",
          "open": 4.38,
          "close": 4.4,
          "high": 4.43,
          "low": 4.37,
          "volume": 222624.0,
          "ma5": 4.36,
          "ma10": 4.35,
          "ma20": 4.28
        },
        {
          "date": "2026-07-30",
          "open": 4.4,
          "close": 4.47,
          "high": 4.49,
          "low": 4.4,
          "volume": 329680.0,
          "ma5": 4.39,
          "ma10": 4.36,
          "ma20": 4.3
        },
        {
          "date": "2026-07-31",
          "open": 4.44,
          "close": 4.48,
          "high": 4.49,
          "low": 4.4,
          "volume": 276499.0,
          "ma5": 4.42,
          "ma10": 4.38,
          "ma20": 4.31
        },
        {
          "date": "2026-08-03",
          "open": 4.5,
          "close": 4.61,
          "high": 4.62,
          "low": 4.48,
          "volume": 455925.0,
          "ma5": 4.47,
          "ma10": 4.4,
          "ma20": 4.33
        },
        {
          "date": "2026-08-04",
          "open": 4.61,
          "close": 4.54,
          "high": 4.67,
          "low": 4.51,
          "volume": 308550.0,
          "ma5": 4.5,
          "ma10": 4.42,
          "ma20": 4.35
        },
        {
          "date": "2026-08-05",
          "open": 4.54,
          "close": 4.51,
          "high": 4.56,
          "low": 4.47,
          "volume": 219698.0,
          "ma5": 4.52,
          "ma10": 4.44,
          "ma20": 4.37
        },
        {
          "date": "2026-08-06",
          "open": 4.51,
          "close": 4.47,
          "high": 4.52,
          "low": 4.43,
          "volume": 195941.0,
          "ma5": 4.52,
          "ma10": 4.45,
          "ma20": 4.38
        },
        {
          "date": "2026-08-07",
          "open": 4.47,
          "close": 4.44,
          "high": 4.48,
          "low": 4.39,
          "volume": 219889.0,
          "ma5": 4.51,
          "ma10": 4.46,
          "ma20": 4.39
        },
        {
          "date": "2026-08-10",
          "open": 4.42,
          "close": 4.46,
          "high": 4.49,
          "low": 4.41,
          "volume": 207360.0,
          "ma5": 4.48,
          "ma10": 4.48,
          "ma20": 4.41
        },
        {
          "date": "2026-08-11",
          "open": 4.46,
          "close": 4.4,
          "high": 4.46,
          "low": 4.39,
          "volume": 192958.0,
          "ma5": 4.46,
          "ma10": 4.48,
          "ma20": 4.41
        },
        {
          "date": "2026-08-12",
          "open": 4.4,
          "close": 4.44,
          "high": 4.46,
          "low": 4.38,
          "volume": 173855.0,
          "ma5": 4.44,
          "ma10": 4.48,
          "ma20": 4.42
        },
        {
          "date": "2026-08-13",
          "open": 4.45,
          "close": 4.44,
          "high": 4.47,
          "low": 4.42,
          "volume": 142253.0,
          "ma5": 4.44,
          "ma10": 4.48,
          "ma20": 4.42
        }
      ],
      "quote": {
        "name": "盐 田 港",
        "code": "000088",
        "price": 4.46,
        "prev_close": 4.44,
        "open": 4.44,
        "volume": 82939.0,
        "change": 0.02,
        "change_pct": 0.45,
        "high": 4.48,
        "low": 4.41,
        "amount": 3695.0,
        "turnover_rate": 0.26,
        "pe_ratio": 15.72,
        "amplitude": 1.58,
        "total_mktcap": 231.9,
        "circulating_mktcap": 141.06,
        "pb_ratio": 1.3,
        "bid1_price": 4.45,
        "bid1_volume": 4193,
        "ask1_price": 4.46,
        "ask1_volume": 1350,
        "bid2_price": 4.44,
        "bid2_volume": 3965,
        "ask2_price": 4.47,
        "ask2_volume": 3759,
        "bid3_price": 4.43,
        "bid3_volume": 2704,
        "ask3_price": 4.48,
        "ask3_volume": 12429,
        "bid4_price": 4.42,
        "bid4_volume": 3352,
        "ask4_price": 4.49,
        "ask4_volume": 4873,
        "bid5_price": 4.41,
        "bid5_volume": 3232,
        "ask5_price": 4.5,
        "ask5_volume": 4195
      }
    },
    "000623": {
      "code": "000623",
      "name": "吉林敖东",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 17.416,
          "close": 17.226,
          "high": 17.976,
          "low": 17.216,
          "volume": 159759.0,
          "ma5": 17.23,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 17.336,
          "close": 17.126,
          "high": 17.416,
          "low": 17.036,
          "volume": 118702.0,
          "ma5": 17.18,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 17.216,
          "close": 17.156,
          "high": 17.286,
          "low": 16.996,
          "volume": 79125.0,
          "ma5": 17.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 17.136,
          "close": 17.286,
          "high": 17.496,
          "low": 17.096,
          "volume": 118982.0,
          "ma5": 17.2,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 17.236,
          "close": 17.006,
          "high": 17.466,
          "low": 16.896,
          "volume": 104870.0,
          "ma5": 17.16,
          "ma10": 17.16,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 17.056,
          "close": 16.716,
          "high": 17.056,
          "low": 16.656,
          "volume": 102926.0,
          "ma5": 17.06,
          "ma10": 17.09,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 16.796,
          "close": 16.956,
          "high": 17.176,
          "low": 16.766,
          "volume": 117780.0,
          "ma5": 17.02,
          "ma10": 17.07,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 16.926,
          "close": 17.086,
          "high": 17.146,
          "low": 16.816,
          "volume": 112560.0,
          "ma5": 17.01,
          "ma10": 17.07,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 17.026,
          "close": 17.036,
          "high": 17.156,
          "low": 16.896,
          "volume": 96126.0,
          "ma5": 16.96,
          "ma10": 17.07,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 17.026,
          "close": 16.956,
          "high": 17.156,
          "low": 16.796,
          "volume": 104261.0,
          "ma5": 16.95,
          "ma10": 17.05,
          "ma20": 17.05
        },
        {
          "date": "2026-06-04",
          "open": 16.906,
          "close": 16.686,
          "high": 17.056,
          "low": 16.586,
          "volume": 104256.0,
          "ma5": 16.94,
          "ma10": 17.0,
          "ma20": 17.02
        },
        {
          "date": "2026-06-05",
          "open": 16.746,
          "close": 16.676,
          "high": 16.966,
          "low": 16.606,
          "volume": 105332.0,
          "ma5": 16.89,
          "ma10": 16.96,
          "ma20": 16.99
        },
        {
          "date": "2026-06-08",
          "open": 16.506,
          "close": 16.226,
          "high": 16.666,
          "low": 16.116,
          "volume": 128815.0,
          "ma5": 16.72,
          "ma10": 16.86,
          "ma20": 16.93
        },
        {
          "date": "2026-06-09",
          "open": 16.226,
          "close": 16.316,
          "high": 16.366,
          "low": 16.066,
          "volume": 99992.0,
          "ma5": 16.57,
          "ma10": 16.77,
          "ma20": 16.89
        },
        {
          "date": "2026-06-10",
          "open": 16.236,
          "close": 16.586,
          "high": 16.636,
          "low": 16.186,
          "volume": 99789.0,
          "ma5": 16.5,
          "ma10": 16.72,
          "ma20": 16.87
        },
        {
          "date": "2026-06-11",
          "open": 16.486,
          "close": 16.426,
          "high": 16.776,
          "low": 16.316,
          "volume": 80992.0,
          "ma5": 16.45,
          "ma10": 16.7,
          "ma20": 16.84
        },
        {
          "date": "2026-06-12",
          "open": 16.496,
          "close": 17.096,
          "high": 17.196,
          "low": 16.436,
          "volume": 168261.0,
          "ma5": 16.53,
          "ma10": 16.71,
          "ma20": 16.86
        },
        {
          "date": "2026-06-15",
          "open": 17.196,
          "close": 17.476,
          "high": 17.806,
          "low": 17.026,
          "volume": 178924.0,
          "ma5": 16.78,
          "ma10": 16.75,
          "ma20": 16.89
        },
        {
          "date": "2026-06-16",
          "open": 17.406,
          "close": 17.586,
          "high": 17.676,
          "low": 17.256,
          "volume": 123964.0,
          "ma5": 17.03,
          "ma10": 16.8,
          "ma20": 16.93
        },
        {
          "date": "2026-06-17",
          "open": 17.556,
          "close": 17.356,
          "high": 17.636,
          "low": 17.306,
          "volume": 74208.0,
          "ma5": 17.19,
          "ma10": 16.84,
          "ma20": 16.95
        },
        {
          "date": "2026-06-18",
          "open": 17.336,
          "close": 16.856,
          "high": 17.406,
          "low": 16.836,
          "volume": 93292.0,
          "ma5": 17.27,
          "ma10": 16.86,
          "ma20": 16.93
        },
        {
          "date": "2026-06-22",
          "open": 16.786,
          "close": 18.096,
          "high": 18.146,
          "low": 16.786,
          "volume": 264826.0,
          "ma5": 17.47,
          "ma10": 17.0,
          "ma20": 16.98
        },
        {
          "date": "2026-06-23",
          "open": 17.996,
          "close": 18.006,
          "high": 18.496,
          "low": 17.936,
          "volume": 264747.0,
          "ma5": 17.58,
          "ma10": 17.18,
          "ma20": 17.02
        },
        {
          "date": "2026-06-24",
          "open": 18.006,
          "close": 17.786,
          "high": 18.376,
          "low": 17.766,
          "volume": 156526.0,
          "ma5": 17.62,
          "ma10": 17.33,
          "ma20": 17.05
        },
        {
          "date": "2026-06-25",
          "open": 17.756,
          "close": 18.056,
          "high": 18.336,
          "low": 17.566,
          "volume": 199907.0,
          "ma5": 17.76,
          "ma10": 17.47,
          "ma20": 17.1
        },
        {
          "date": "2026-06-26",
          "open": 17.946,
          "close": 17.246,
          "high": 18.156,
          "low": 17.226,
          "volume": 162631.0,
          "ma5": 17.84,
          "ma10": 17.56,
          "ma20": 17.13
        },
        {
          "date": "2026-06-29",
          "open": 17.306,
          "close": 17.806,
          "high": 17.906,
          "low": 17.196,
          "volume": 155431.0,
          "ma5": 17.78,
          "ma10": 17.63,
          "ma20": 17.17
        },
        {
          "date": "2026-06-30",
          "open": 17.706,
          "close": 17.436,
          "high": 17.906,
          "low": 17.276,
          "volume": 164506.0,
          "ma5": 17.67,
          "ma10": 17.62,
          "ma20": 17.19
        },
        {
          "date": "2026-07-01",
          "open": 17.446,
          "close": 18.416,
          "high": 18.546,
          "low": 17.356,
          "volume": 284252.0,
          "ma5": 17.79,
          "ma10": 17.71,
          "ma20": 17.25
        },
        {
          "date": "2026-07-02",
          "open": 18.426,
          "close": 18.096,
          "high": 18.426,
          "low": 18.056,
          "volume": 177533.0,
          "ma5": 17.8,
          "ma10": 17.78,
          "ma20": 17.31
        },
        {
          "date": "2026-07-03",
          "open": 18.216,
          "close": 18.186,
          "high": 18.306,
          "low": 18.026,
          "volume": 110432.0,
          "ma5": 17.99,
          "ma10": 17.91,
          "ma20": 17.39
        },
        {
          "date": "2026-07-06",
          "open": 18.426,
          "close": 18.466,
          "high": 18.586,
          "low": 18.296,
          "volume": 180415.0,
          "ma5": 18.12,
          "ma10": 17.95,
          "ma20": 17.48
        },
        {
          "date": "2026-07-07",
          "open": 18.366,
          "close": 17.766,
          "high": 18.406,
          "low": 17.726,
          "volume": 131835.0,
          "ma5": 18.19,
          "ma10": 17.93,
          "ma20": 17.55
        },
        {
          "date": "2026-07-08",
          "open": 17.82,
          "close": 17.7,
          "high": 18.02,
          "low": 17.64,
          "volume": 104206.0,
          "ma5": 18.04,
          "ma10": 17.92,
          "ma20": 17.62
        },
        {
          "date": "2026-07-09",
          "open": 17.72,
          "close": 17.83,
          "high": 17.93,
          "low": 17.5,
          "volume": 123601.0,
          "ma5": 17.99,
          "ma10": 17.89,
          "ma20": 17.68
        },
        {
          "date": "2026-07-10",
          "open": 17.76,
          "close": 17.64,
          "high": 17.87,
          "low": 17.32,
          "volume": 140063.0,
          "ma5": 17.88,
          "ma10": 17.93,
          "ma20": 17.75
        },
        {
          "date": "2026-07-13",
          "open": 17.64,
          "close": 17.5,
          "high": 17.86,
          "low": 17.46,
          "volume": 128611.0,
          "ma5": 17.69,
          "ma10": 17.9,
          "ma20": 17.77
        },
        {
          "date": "2026-07-14",
          "open": 17.54,
          "close": 17.89,
          "high": 17.9,
          "low": 17.27,
          "volume": 156337.0,
          "ma5": 17.71,
          "ma10": 17.95,
          "ma20": 17.79
        },
        {
          "date": "2026-07-15",
          "open": 18.08,
          "close": 18.66,
          "high": 18.68,
          "low": 18.08,
          "volume": 277516.0,
          "ma5": 17.9,
          "ma10": 17.97,
          "ma20": 17.84
        },
        {
          "date": "2026-07-16",
          "open": 18.48,
          "close": 18.62,
          "high": 18.77,
          "low": 18.33,
          "volume": 205070.0,
          "ma5": 18.06,
          "ma10": 18.03,
          "ma20": 17.9
        },
        {
          "date": "2026-07-17",
          "open": 18.56,
          "close": 18.06,
          "high": 18.79,
          "low": 17.97,
          "volume": 215910.0,
          "ma5": 18.15,
          "ma10": 18.01,
          "ma20": 17.96
        },
        {
          "date": "2026-07-20",
          "open": 18.1,
          "close": 18.56,
          "high": 18.68,
          "low": 18.1,
          "volume": 247939.0,
          "ma5": 18.36,
          "ma10": 18.02,
          "ma20": 17.99
        },
        {
          "date": "2026-07-21",
          "open": 18.46,
          "close": 18.47,
          "high": 18.76,
          "low": 18.2,
          "volume": 223332.0,
          "ma5": 18.47,
          "ma10": 18.09,
          "ma20": 18.01
        },
        {
          "date": "2026-07-22",
          "open": 18.36,
          "close": 18.31,
          "high": 18.55,
          "low": 18.15,
          "volume": 169619.0,
          "ma5": 18.4,
          "ma10": 18.15,
          "ma20": 18.04
        },
        {
          "date": "2026-07-23",
          "open": 18.05,
          "close": 18.31,
          "high": 18.4,
          "low": 18.03,
          "volume": 134894.0,
          "ma5": 18.34,
          "ma10": 18.2,
          "ma20": 18.05
        },
        {
          "date": "2026-07-24",
          "open": 18.14,
          "close": 17.67,
          "high": 18.22,
          "low": 17.65,
          "volume": 147362.0,
          "ma5": 18.26,
          "ma10": 18.21,
          "ma20": 18.07
        },
        {
          "date": "2026-07-27",
          "open": 17.69,
          "close": 18.03,
          "high": 18.08,
          "low": 17.61,
          "volume": 115489.0,
          "ma5": 18.16,
          "ma10": 18.26,
          "ma20": 18.08
        },
        {
          "date": "2026-07-28",
          "open": 17.94,
          "close": 17.8,
          "high": 17.98,
          "low": 17.7,
          "volume": 96885.0,
          "ma5": 18.02,
          "ma10": 18.25,
          "ma20": 18.1
        },
        {
          "date": "2026-07-29",
          "open": 17.78,
          "close": 18.24,
          "high": 18.33,
          "low": 17.78,
          "volume": 161743.0,
          "ma5": 18.01,
          "ma10": 18.21,
          "ma20": 18.09
        },
        {
          "date": "2026-07-30",
          "open": 18.12,
          "close": 18.3,
          "high": 18.38,
          "low": 17.98,
          "volume": 135824.0,
          "ma5": 18.01,
          "ma10": 18.18,
          "ma20": 18.1
        },
        {
          "date": "2026-07-31",
          "open": 18.34,
          "close": 18.37,
          "high": 18.45,
          "low": 18.23,
          "volume": 141898.0,
          "ma5": 18.15,
          "ma10": 18.21,
          "ma20": 18.11
        },
        {
          "date": "2026-08-03",
          "open": 18.2,
          "close": 18.33,
          "high": 18.39,
          "low": 18.14,
          "volume": 106068.0,
          "ma5": 18.21,
          "ma10": 18.18,
          "ma20": 18.1
        },
        {
          "date": "2026-08-04",
          "open": 18.39,
          "close": 18.29,
          "high": 18.41,
          "low": 18.25,
          "volume": 103279.0,
          "ma5": 18.31,
          "ma10": 18.16,
          "ma20": 18.13
        },
        {
          "date": "2026-08-05",
          "open": 18.29,
          "close": 18.3,
          "high": 18.41,
          "low": 18.13,
          "volume": 124569.0,
          "ma5": 18.32,
          "ma10": 18.16,
          "ma20": 18.16
        },
        {
          "date": "2026-08-06",
          "open": 18.28,
          "close": 18.08,
          "high": 18.34,
          "low": 17.97,
          "volume": 136938.0,
          "ma5": 18.27,
          "ma10": 18.14,
          "ma20": 18.17
        },
        {
          "date": "2026-08-07",
          "open": 18.07,
          "close": 18.13,
          "high": 18.16,
          "low": 17.91,
          "volume": 128033.0,
          "ma5": 18.23,
          "ma10": 18.19,
          "ma20": 18.2
        },
        {
          "date": "2026-08-10",
          "open": 18.19,
          "close": 18.28,
          "high": 18.54,
          "low": 18.18,
          "volume": 150029.0,
          "ma5": 18.22,
          "ma10": 18.21,
          "ma20": 18.24
        },
        {
          "date": "2026-08-11",
          "open": 18.28,
          "close": 18.08,
          "high": 18.42,
          "low": 18.07,
          "volume": 130125.0,
          "ma5": 18.17,
          "ma10": 18.24,
          "ma20": 18.24
        },
        {
          "date": "2026-08-12",
          "open": 18.03,
          "close": 18.1,
          "high": 18.18,
          "low": 17.91,
          "volume": 87874.0,
          "ma5": 18.13,
          "ma10": 18.23,
          "ma20": 18.22
        },
        {
          "date": "2026-08-13",
          "open": 18.1,
          "close": 18.2,
          "high": 18.38,
          "low": 18.02,
          "volume": 156209.0,
          "ma5": 18.16,
          "ma10": 18.22,
          "ma20": 18.2
        }
      ],
      "quote": {
        "name": "吉林敖东",
        "code": "000623",
        "price": 18.05,
        "prev_close": 18.2,
        "open": 18.17,
        "volume": 60623.0,
        "change": -0.15,
        "change_pct": -0.82,
        "high": 18.23,
        "low": 17.99,
        "amount": 10980.0,
        "turnover_rate": 0.51,
        "pe_ratio": 7.87,
        "amplitude": 1.32,
        "total_mktcap": 215.86,
        "circulating_mktcap": 214.97,
        "pb_ratio": 0.69,
        "bid1_price": 18.04,
        "bid1_volume": 43,
        "ask1_price": 18.05,
        "ask1_volume": 78,
        "bid2_price": 18.03,
        "bid2_volume": 112,
        "ask2_price": 18.06,
        "ask2_volume": 141,
        "bid3_price": 18.02,
        "bid3_volume": 342,
        "ask3_price": 18.07,
        "ask3_volume": 204,
        "bid4_price": 18.01,
        "bid4_volume": 1202,
        "ask4_price": 18.08,
        "ask4_volume": 636,
        "bid5_price": 18.0,
        "bid5_volume": 2345,
        "ask5_price": 18.09,
        "ask5_volume": 130
      }
    },
    "000537": {
      "code": "000537",
      "name": "绿发电力",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 10.4,
          "close": 10.07,
          "high": 10.63,
          "low": 10.02,
          "volume": 531645.0,
          "ma5": 10.07,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 10.08,
          "close": 10.14,
          "high": 10.22,
          "low": 9.91,
          "volume": 337582.0,
          "ma5": 10.11,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 10.14,
          "close": 10.3,
          "high": 10.41,
          "low": 10.13,
          "volume": 352121.0,
          "ma5": 10.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 10.24,
          "close": 9.98,
          "high": 10.24,
          "low": 9.73,
          "volume": 446273.0,
          "ma5": 10.12,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 9.86,
          "close": 9.98,
          "high": 10.16,
          "low": 9.78,
          "volume": 422837.0,
          "ma5": 10.09,
          "ma10": 10.09,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 10.03,
          "close": 10.58,
          "high": 10.87,
          "low": 9.91,
          "volume": 807189.0,
          "ma5": 10.2,
          "ma10": 10.17,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 10.48,
          "close": 10.86,
          "high": 11.02,
          "low": 10.28,
          "volume": 926525.0,
          "ma5": 10.34,
          "ma10": 10.27,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 10.91,
          "close": 10.78,
          "high": 11.05,
          "low": 10.28,
          "volume": 689697.0,
          "ma5": 10.44,
          "ma10": 10.34,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 10.68,
          "close": 10.77,
          "high": 10.88,
          "low": 10.28,
          "volume": 611899.0,
          "ma5": 10.59,
          "ma10": 10.38,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 10.65,
          "close": 10.94,
          "high": 11.0,
          "low": 10.51,
          "volume": 723379.0,
          "ma5": 10.79,
          "ma10": 10.44,
          "ma20": 10.44
        },
        {
          "date": "2026-06-04",
          "open": 10.78,
          "close": 10.81,
          "high": 11.2,
          "low": 10.72,
          "volume": 686761.0,
          "ma5": 10.83,
          "ma10": 10.51,
          "ma20": 10.47
        },
        {
          "date": "2026-06-05",
          "open": 10.68,
          "close": 10.0,
          "high": 11.13,
          "low": 9.99,
          "volume": 702003.0,
          "ma5": 10.66,
          "ma10": 10.5,
          "ma20": 10.43
        },
        {
          "date": "2026-06-08",
          "open": 9.76,
          "close": 9.19,
          "high": 9.97,
          "low": 9.09,
          "volume": 593368.0,
          "ma5": 10.34,
          "ma10": 10.39,
          "ma20": 10.34
        },
        {
          "date": "2026-06-09",
          "open": 9.31,
          "close": 8.97,
          "high": 9.31,
          "low": 8.78,
          "volume": 483962.0,
          "ma5": 9.98,
          "ma10": 10.29,
          "ma20": 10.24
        },
        {
          "date": "2026-06-10",
          "open": 8.87,
          "close": 8.56,
          "high": 8.87,
          "low": 8.45,
          "volume": 412817.0,
          "ma5": 9.51,
          "ma10": 10.15,
          "ma20": 10.13
        },
        {
          "date": "2026-06-11",
          "open": 8.51,
          "close": 8.42,
          "high": 8.61,
          "low": 8.35,
          "volume": 269705.0,
          "ma5": 9.03,
          "ma10": 9.93,
          "ma20": 10.02
        },
        {
          "date": "2026-06-12",
          "open": 8.47,
          "close": 8.48,
          "high": 8.62,
          "low": 8.29,
          "volume": 355412.0,
          "ma5": 8.72,
          "ma10": 9.69,
          "ma20": 9.93
        },
        {
          "date": "2026-06-15",
          "open": 8.53,
          "close": 8.49,
          "high": 8.65,
          "low": 8.47,
          "volume": 377352.0,
          "ma5": 8.58,
          "ma10": 9.46,
          "ma20": 9.85
        },
        {
          "date": "2026-06-16",
          "open": 8.48,
          "close": 8.6,
          "high": 8.74,
          "low": 8.31,
          "volume": 427247.0,
          "ma5": 8.51,
          "ma10": 9.25,
          "ma20": 9.79
        },
        {
          "date": "2026-06-17",
          "open": 8.56,
          "close": 8.43,
          "high": 8.64,
          "low": 8.38,
          "volume": 329575.0,
          "ma5": 8.48,
          "ma10": 8.99,
          "ma20": 9.72
        },
        {
          "date": "2026-06-18",
          "open": 8.37,
          "close": 7.97,
          "high": 8.39,
          "low": 7.94,
          "volume": 507732.0,
          "ma5": 8.39,
          "ma10": 8.71,
          "ma20": 9.61
        },
        {
          "date": "2026-06-22",
          "open": 7.88,
          "close": 8.01,
          "high": 8.03,
          "low": 7.75,
          "volume": 343365.0,
          "ma5": 8.3,
          "ma10": 8.51,
          "ma20": 9.51
        },
        {
          "date": "2026-06-23",
          "open": 8.09,
          "close": 7.92,
          "high": 8.19,
          "low": 7.86,
          "volume": 325475.0,
          "ma5": 8.19,
          "ma10": 8.39,
          "ma20": 9.39
        },
        {
          "date": "2026-06-24",
          "open": 7.92,
          "close": 7.69,
          "high": 7.92,
          "low": 7.64,
          "volume": 286668.0,
          "ma5": 8.0,
          "ma10": 8.26,
          "ma20": 9.27
        },
        {
          "date": "2026-06-25",
          "open": 7.64,
          "close": 7.52,
          "high": 7.69,
          "low": 7.48,
          "volume": 270854.0,
          "ma5": 7.82,
          "ma10": 8.15,
          "ma20": 9.15
        },
        {
          "date": "2026-06-26",
          "open": 7.68,
          "close": 7.44,
          "high": 7.8,
          "low": 7.43,
          "volume": 375428.0,
          "ma5": 7.72,
          "ma10": 8.05,
          "ma20": 8.99
        },
        {
          "date": "2026-06-29",
          "open": 7.36,
          "close": 7.42,
          "high": 7.5,
          "low": 7.25,
          "volume": 274414.0,
          "ma5": 7.6,
          "ma10": 7.95,
          "ma20": 8.82
        },
        {
          "date": "2026-06-30",
          "open": 7.35,
          "close": 7.31,
          "high": 7.42,
          "low": 7.26,
          "volume": 195946.0,
          "ma5": 7.48,
          "ma10": 7.83,
          "ma20": 8.65
        },
        {
          "date": "2026-07-01",
          "open": 7.35,
          "close": 7.48,
          "high": 7.56,
          "low": 7.24,
          "volume": 277159.0,
          "ma5": 7.43,
          "ma10": 7.72,
          "ma20": 8.48
        },
        {
          "date": "2026-07-02",
          "open": 7.49,
          "close": 7.39,
          "high": 7.62,
          "low": 7.36,
          "volume": 263834.0,
          "ma5": 7.41,
          "ma10": 7.62,
          "ma20": 8.3
        },
        {
          "date": "2026-07-03",
          "open": 7.44,
          "close": 7.44,
          "high": 7.49,
          "low": 7.35,
          "volume": 194500.0,
          "ma5": 7.41,
          "ma10": 7.56,
          "ma20": 8.14
        },
        {
          "date": "2026-07-06",
          "open": 7.5,
          "close": 7.55,
          "high": 7.61,
          "low": 7.37,
          "volume": 244359.0,
          "ma5": 7.43,
          "ma10": 7.52,
          "ma20": 8.01
        },
        {
          "date": "2026-07-07",
          "open": 7.54,
          "close": 7.14,
          "high": 7.54,
          "low": 7.14,
          "volume": 281978.0,
          "ma5": 7.4,
          "ma10": 7.44,
          "ma20": 7.91
        },
        {
          "date": "2026-07-08",
          "open": 7.14,
          "close": 6.97,
          "high": 7.16,
          "low": 6.97,
          "volume": 198585.0,
          "ma5": 7.3,
          "ma10": 7.37,
          "ma20": 7.81
        },
        {
          "date": "2026-07-09",
          "open": 6.93,
          "close": 6.94,
          "high": 7.0,
          "low": 6.77,
          "volume": 210260.0,
          "ma5": 7.21,
          "ma10": 7.31,
          "ma20": 7.73
        },
        {
          "date": "2026-07-10",
          "open": 6.94,
          "close": 7.13,
          "high": 7.22,
          "low": 6.85,
          "volume": 244211.0,
          "ma5": 7.15,
          "ma10": 7.28,
          "ma20": 7.67
        },
        {
          "date": "2026-07-13",
          "open": 7.11,
          "close": 6.92,
          "high": 7.12,
          "low": 6.9,
          "volume": 161428.0,
          "ma5": 7.02,
          "ma10": 7.23,
          "ma20": 7.59
        },
        {
          "date": "2026-07-14",
          "open": 6.92,
          "close": 7.04,
          "high": 7.04,
          "low": 6.87,
          "volume": 149199.0,
          "ma5": 7.0,
          "ma10": 7.2,
          "ma20": 7.52
        },
        {
          "date": "2026-07-15",
          "open": 6.99,
          "close": 7.39,
          "high": 7.4,
          "low": 6.93,
          "volume": 351117.0,
          "ma5": 7.08,
          "ma10": 7.19,
          "ma20": 7.45
        },
        {
          "date": "2026-07-16",
          "open": 7.29,
          "close": 7.36,
          "high": 7.41,
          "low": 7.2,
          "volume": 232437.0,
          "ma5": 7.17,
          "ma10": 7.19,
          "ma20": 7.4
        },
        {
          "date": "2026-07-17",
          "open": 7.33,
          "close": 7.47,
          "high": 7.59,
          "low": 7.3,
          "volume": 425690.0,
          "ma5": 7.24,
          "ma10": 7.19,
          "ma20": 7.38
        },
        {
          "date": "2026-07-20",
          "open": 7.39,
          "close": 7.96,
          "high": 7.99,
          "low": 7.3,
          "volume": 574586.0,
          "ma5": 7.44,
          "ma10": 7.23,
          "ma20": 7.37
        },
        {
          "date": "2026-07-21",
          "open": 7.81,
          "close": 7.69,
          "high": 7.88,
          "low": 7.54,
          "volume": 455270.0,
          "ma5": 7.57,
          "ma10": 7.29,
          "ma20": 7.36
        },
        {
          "date": "2026-07-22",
          "open": 7.6,
          "close": 7.88,
          "high": 7.98,
          "low": 7.51,
          "volume": 434045.0,
          "ma5": 7.67,
          "ma10": 7.38,
          "ma20": 7.37
        },
        {
          "date": "2026-07-23",
          "open": 7.8,
          "close": 7.93,
          "high": 8.01,
          "low": 7.64,
          "volume": 389207.0,
          "ma5": 7.79,
          "ma10": 7.48,
          "ma20": 7.39
        },
        {
          "date": "2026-07-24",
          "open": 7.86,
          "close": 7.4,
          "high": 7.88,
          "low": 7.4,
          "volume": 316223.0,
          "ma5": 7.77,
          "ma10": 7.5,
          "ma20": 7.39
        },
        {
          "date": "2026-07-27",
          "open": 7.37,
          "close": 7.62,
          "high": 7.66,
          "low": 7.34,
          "volume": 228756.0,
          "ma5": 7.7,
          "ma10": 7.57,
          "ma20": 7.4
        },
        {
          "date": "2026-07-28",
          "open": 7.58,
          "close": 7.5,
          "high": 7.63,
          "low": 7.46,
          "volume": 193272.0,
          "ma5": 7.67,
          "ma10": 7.62,
          "ma20": 7.41
        },
        {
          "date": "2026-07-29",
          "open": 7.48,
          "close": 7.63,
          "high": 7.68,
          "low": 7.44,
          "volume": 208149.0,
          "ma5": 7.62,
          "ma10": 7.64,
          "ma20": 7.42
        },
        {
          "date": "2026-07-30",
          "open": 7.59,
          "close": 7.64,
          "high": 7.76,
          "low": 7.54,
          "volume": 206946.0,
          "ma5": 7.56,
          "ma10": 7.67,
          "ma20": 7.43
        },
        {
          "date": "2026-07-31",
          "open": 7.65,
          "close": 7.76,
          "high": 7.82,
          "low": 7.65,
          "volume": 299854.0,
          "ma5": 7.63,
          "ma10": 7.7,
          "ma20": 7.45
        },
        {
          "date": "2026-08-03",
          "open": 7.77,
          "close": 7.88,
          "high": 7.89,
          "low": 7.75,
          "volume": 202729.0,
          "ma5": 7.68,
          "ma10": 7.69,
          "ma20": 7.46
        },
        {
          "date": "2026-08-04",
          "open": 7.89,
          "close": 7.81,
          "high": 7.95,
          "low": 7.77,
          "volume": 199705.0,
          "ma5": 7.74,
          "ma10": 7.71,
          "ma20": 7.5
        },
        {
          "date": "2026-08-05",
          "open": 7.8,
          "close": 7.75,
          "high": 7.81,
          "low": 7.67,
          "volume": 202763.0,
          "ma5": 7.77,
          "ma10": 7.69,
          "ma20": 7.54
        },
        {
          "date": "2026-08-06",
          "open": 7.75,
          "close": 7.6,
          "high": 7.75,
          "low": 7.52,
          "volume": 222316.0,
          "ma5": 7.76,
          "ma10": 7.66,
          "ma20": 7.57
        },
        {
          "date": "2026-08-07",
          "open": 7.6,
          "close": 7.56,
          "high": 7.63,
          "low": 7.5,
          "volume": 155062.0,
          "ma5": 7.72,
          "ma10": 7.67,
          "ma20": 7.59
        },
        {
          "date": "2026-08-10",
          "open": 7.7,
          "close": 8.32,
          "high": 8.32,
          "low": 7.65,
          "volume": 613164.0,
          "ma5": 7.81,
          "ma10": 7.75,
          "ma20": 7.66
        },
        {
          "date": "2026-08-11",
          "open": 8.48,
          "close": 8.77,
          "high": 9.06,
          "low": 8.22,
          "volume": 1208290.0,
          "ma5": 8.0,
          "ma10": 7.87,
          "ma20": 7.75
        },
        {
          "date": "2026-08-12",
          "open": 8.39,
          "close": 8.53,
          "high": 8.72,
          "low": 8.29,
          "volume": 776873.0,
          "ma5": 8.16,
          "ma10": 7.96,
          "ma20": 7.8
        },
        {
          "date": "2026-08-13",
          "open": 8.46,
          "close": 8.45,
          "high": 8.59,
          "low": 8.32,
          "volume": 601945.0,
          "ma5": 8.33,
          "ma10": 8.04,
          "ma20": 7.86
        }
      ],
      "quote": {
        "name": "绿发电力",
        "code": "000537",
        "price": 8.06,
        "prev_close": 8.45,
        "open": 8.37,
        "volume": 269118.0,
        "change": -0.39,
        "change_pct": -4.62,
        "high": 8.37,
        "low": 8.03,
        "amount": 21869.0,
        "turnover_rate": 1.31,
        "pe_ratio": 26.07,
        "amplitude": 4.02,
        "total_mktcap": 165.69,
        "circulating_mktcap": 165.69,
        "pb_ratio": 0.84,
        "bid1_price": 8.05,
        "bid1_volume": 571,
        "ask1_price": 8.06,
        "ask1_volume": 1202,
        "bid2_price": 8.04,
        "bid2_volume": 2229,
        "ask2_price": 8.07,
        "ask2_volume": 462,
        "bid3_price": 8.03,
        "bid3_volume": 4282,
        "ask3_price": 8.08,
        "ask3_volume": 295,
        "bid4_price": 8.02,
        "bid4_volume": 2518,
        "ask4_price": 8.09,
        "ask4_volume": 559,
        "bid5_price": 8.01,
        "bid5_volume": 2566,
        "ask5_price": 8.1,
        "ask5_volume": 557
      }
    },
    "000750": {
      "code": "000750",
      "name": "国海证券",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 3.8,
          "close": 3.76,
          "high": 3.89,
          "low": 3.75,
          "volume": 856080.0,
          "ma5": 3.76,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.78,
          "close": 3.71,
          "high": 3.79,
          "low": 3.7,
          "volume": 589466.0,
          "ma5": 3.73,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 3.73,
          "close": 3.74,
          "high": 3.75,
          "low": 3.69,
          "volume": 424157.0,
          "ma5": 3.74,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 3.73,
          "close": 3.75,
          "high": 3.78,
          "low": 3.71,
          "volume": 498494.0,
          "ma5": 3.74,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 3.74,
          "close": 3.71,
          "high": 3.8,
          "low": 3.7,
          "volume": 485480.0,
          "ma5": 3.73,
          "ma10": 3.73,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 3.71,
          "close": 3.67,
          "high": 3.72,
          "low": 3.63,
          "volume": 511485.0,
          "ma5": 3.72,
          "ma10": 3.72,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 3.66,
          "close": 3.69,
          "high": 3.73,
          "low": 3.66,
          "volume": 449664.0,
          "ma5": 3.71,
          "ma10": 3.72,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 3.69,
          "close": 3.7,
          "high": 3.72,
          "low": 3.66,
          "volume": 437353.0,
          "ma5": 3.7,
          "ma10": 3.72,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 3.69,
          "close": 3.68,
          "high": 3.71,
          "low": 3.66,
          "volume": 422714.0,
          "ma5": 3.69,
          "ma10": 3.71,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 3.68,
          "close": 3.64,
          "high": 3.69,
          "low": 3.63,
          "volume": 451819.0,
          "ma5": 3.68,
          "ma10": 3.71,
          "ma20": 3.71
        },
        {
          "date": "2026-06-04",
          "open": 3.63,
          "close": 3.58,
          "high": 3.66,
          "low": 3.53,
          "volume": 493821.0,
          "ma5": 3.66,
          "ma10": 3.69,
          "ma20": 3.69
        },
        {
          "date": "2026-06-05",
          "open": 3.57,
          "close": 3.56,
          "high": 3.61,
          "low": 3.55,
          "volume": 365012.0,
          "ma5": 3.63,
          "ma10": 3.67,
          "ma20": 3.68
        },
        {
          "date": "2026-06-08",
          "open": 3.52,
          "close": 3.47,
          "high": 3.55,
          "low": 3.44,
          "volume": 475657.0,
          "ma5": 3.59,
          "ma10": 3.65,
          "ma20": 3.67
        },
        {
          "date": "2026-06-09",
          "open": 3.47,
          "close": 3.48,
          "high": 3.5,
          "low": 3.44,
          "volume": 300323.0,
          "ma5": 3.55,
          "ma10": 3.62,
          "ma20": 3.65
        },
        {
          "date": "2026-06-10",
          "open": 3.47,
          "close": 3.52,
          "high": 3.53,
          "low": 3.45,
          "volume": 485220.0,
          "ma5": 3.52,
          "ma10": 3.6,
          "ma20": 3.64
        },
        {
          "date": "2026-06-11",
          "open": 3.51,
          "close": 3.41,
          "high": 3.54,
          "low": 3.39,
          "volume": 503459.0,
          "ma5": 3.49,
          "ma10": 3.57,
          "ma20": 3.63
        },
        {
          "date": "2026-06-12",
          "open": 3.43,
          "close": 3.55,
          "high": 3.57,
          "low": 3.41,
          "volume": 743073.0,
          "ma5": 3.49,
          "ma10": 3.56,
          "ma20": 3.62
        },
        {
          "date": "2026-06-15",
          "open": 3.57,
          "close": 3.7,
          "high": 3.79,
          "low": 3.54,
          "volume": 1074326.0,
          "ma5": 3.53,
          "ma10": 3.56,
          "ma20": 3.63
        },
        {
          "date": "2026-06-16",
          "open": 3.67,
          "close": 3.7,
          "high": 3.73,
          "low": 3.65,
          "volume": 580603.0,
          "ma5": 3.58,
          "ma10": 3.56,
          "ma20": 3.63
        },
        {
          "date": "2026-06-17",
          "open": 3.69,
          "close": 3.69,
          "high": 3.73,
          "low": 3.66,
          "volume": 453266.0,
          "ma5": 3.61,
          "ma10": 3.57,
          "ma20": 3.64
        },
        {
          "date": "2026-06-18",
          "open": 3.69,
          "close": 3.57,
          "high": 3.69,
          "low": 3.55,
          "volume": 543476.0,
          "ma5": 3.64,
          "ma10": 3.56,
          "ma20": 3.63
        },
        {
          "date": "2026-06-22",
          "open": 3.56,
          "close": 3.76,
          "high": 3.76,
          "low": 3.55,
          "volume": 1034449.0,
          "ma5": 3.68,
          "ma10": 3.58,
          "ma20": 3.63
        },
        {
          "date": "2026-06-23",
          "open": 3.76,
          "close": 3.82,
          "high": 3.97,
          "low": 3.73,
          "volume": 1571558.0,
          "ma5": 3.71,
          "ma10": 3.62,
          "ma20": 3.63
        },
        {
          "date": "2026-06-24",
          "open": 3.8,
          "close": 3.71,
          "high": 3.85,
          "low": 3.69,
          "volume": 964371.0,
          "ma5": 3.71,
          "ma10": 3.64,
          "ma20": 3.63
        },
        {
          "date": "2026-06-25",
          "open": 3.73,
          "close": 3.82,
          "high": 3.83,
          "low": 3.67,
          "volume": 1098675.0,
          "ma5": 3.74,
          "ma10": 3.67,
          "ma20": 3.64
        },
        {
          "date": "2026-06-26",
          "open": 3.79,
          "close": 3.65,
          "high": 3.82,
          "low": 3.65,
          "volume": 948448.0,
          "ma5": 3.75,
          "ma10": 3.7,
          "ma20": 3.64
        },
        {
          "date": "2026-06-29",
          "open": 3.65,
          "close": 3.67,
          "high": 3.7,
          "low": 3.6,
          "volume": 555511.0,
          "ma5": 3.73,
          "ma10": 3.71,
          "ma20": 3.63
        },
        {
          "date": "2026-06-30",
          "open": 3.65,
          "close": 3.65,
          "high": 3.71,
          "low": 3.61,
          "volume": 496799.0,
          "ma5": 3.7,
          "ma10": 3.7,
          "ma20": 3.63
        },
        {
          "date": "2026-07-01",
          "open": 3.65,
          "close": 3.83,
          "high": 3.86,
          "low": 3.64,
          "volume": 1157818.0,
          "ma5": 3.72,
          "ma10": 3.72,
          "ma20": 3.64
        },
        {
          "date": "2026-07-02",
          "open": 3.81,
          "close": 3.75,
          "high": 3.85,
          "low": 3.73,
          "volume": 832689.0,
          "ma5": 3.71,
          "ma10": 3.72,
          "ma20": 3.64
        },
        {
          "date": "2026-07-03",
          "open": 3.77,
          "close": 3.75,
          "high": 3.8,
          "low": 3.72,
          "volume": 544797.0,
          "ma5": 3.73,
          "ma10": 3.74,
          "ma20": 3.65
        },
        {
          "date": "2026-07-06",
          "open": 3.78,
          "close": 3.77,
          "high": 3.8,
          "low": 3.74,
          "volume": 441285.0,
          "ma5": 3.75,
          "ma10": 3.74,
          "ma20": 3.66
        },
        {
          "date": "2026-07-07",
          "open": 3.77,
          "close": 3.69,
          "high": 3.77,
          "low": 3.68,
          "volume": 450368.0,
          "ma5": 3.76,
          "ma10": 3.73,
          "ma20": 3.67
        },
        {
          "date": "2026-07-08",
          "open": 3.67,
          "close": 3.7,
          "high": 3.74,
          "low": 3.66,
          "volume": 344487.0,
          "ma5": 3.73,
          "ma10": 3.73,
          "ma20": 3.69
        },
        {
          "date": "2026-07-09",
          "open": 3.67,
          "close": 3.74,
          "high": 3.75,
          "low": 3.67,
          "volume": 450829.0,
          "ma5": 3.73,
          "ma10": 3.72,
          "ma20": 3.7
        },
        {
          "date": "2026-07-10",
          "open": 3.75,
          "close": 3.72,
          "high": 3.75,
          "low": 3.68,
          "volume": 445830.0,
          "ma5": 3.72,
          "ma10": 3.73,
          "ma20": 3.71
        },
        {
          "date": "2026-07-13",
          "open": 3.7,
          "close": 3.7,
          "high": 3.74,
          "low": 3.69,
          "volume": 397484.0,
          "ma5": 3.71,
          "ma10": 3.73,
          "ma20": 3.72
        },
        {
          "date": "2026-07-14",
          "open": 3.7,
          "close": 3.75,
          "high": 3.75,
          "low": 3.68,
          "volume": 382121.0,
          "ma5": 3.72,
          "ma10": 3.74,
          "ma20": 3.72
        },
        {
          "date": "2026-07-15",
          "open": 3.74,
          "close": 3.81,
          "high": 3.83,
          "low": 3.73,
          "volume": 630480.0,
          "ma5": 3.74,
          "ma10": 3.74,
          "ma20": 3.73
        },
        {
          "date": "2026-07-16",
          "open": 3.84,
          "close": 3.84,
          "high": 3.92,
          "low": 3.81,
          "volume": 797874.0,
          "ma5": 3.76,
          "ma10": 3.75,
          "ma20": 3.74
        },
        {
          "date": "2026-07-17",
          "open": 3.81,
          "close": 3.81,
          "high": 3.91,
          "low": 3.79,
          "volume": 836497.0,
          "ma5": 3.78,
          "ma10": 3.75,
          "ma20": 3.75
        },
        {
          "date": "2026-07-20",
          "open": 3.8,
          "close": 3.85,
          "high": 3.89,
          "low": 3.78,
          "volume": 741505.0,
          "ma5": 3.81,
          "ma10": 3.76,
          "ma20": 3.75
        },
        {
          "date": "2026-07-21",
          "open": 3.84,
          "close": 3.87,
          "high": 3.92,
          "low": 3.82,
          "volume": 839319.0,
          "ma5": 3.84,
          "ma10": 3.78,
          "ma20": 3.75
        },
        {
          "date": "2026-07-22",
          "open": 3.85,
          "close": 3.82,
          "high": 3.85,
          "low": 3.79,
          "volume": 586717.0,
          "ma5": 3.84,
          "ma10": 3.79,
          "ma20": 3.76
        },
        {
          "date": "2026-07-23",
          "open": 3.81,
          "close": 3.84,
          "high": 3.84,
          "low": 3.79,
          "volume": 388756.0,
          "ma5": 3.84,
          "ma10": 3.8,
          "ma20": 3.76
        },
        {
          "date": "2026-07-24",
          "open": 3.82,
          "close": 3.76,
          "high": 3.83,
          "low": 3.75,
          "volume": 385974.0,
          "ma5": 3.83,
          "ma10": 3.81,
          "ma20": 3.77
        },
        {
          "date": "2026-07-27",
          "open": 3.75,
          "close": 3.82,
          "high": 3.82,
          "low": 3.73,
          "volume": 367583.0,
          "ma5": 3.82,
          "ma10": 3.82,
          "ma20": 3.77
        },
        {
          "date": "2026-07-28",
          "open": 3.81,
          "close": 3.76,
          "high": 3.81,
          "low": 3.75,
          "volume": 386357.0,
          "ma5": 3.8,
          "ma10": 3.82,
          "ma20": 3.78
        },
        {
          "date": "2026-07-29",
          "open": 3.76,
          "close": 3.83,
          "high": 3.84,
          "low": 3.75,
          "volume": 545092.0,
          "ma5": 3.8,
          "ma10": 3.82,
          "ma20": 3.78
        },
        {
          "date": "2026-07-30",
          "open": 3.81,
          "close": 3.83,
          "high": 3.86,
          "low": 3.79,
          "volume": 578435.0,
          "ma5": 3.8,
          "ma10": 3.82,
          "ma20": 3.78
        },
        {
          "date": "2026-07-31",
          "open": 3.84,
          "close": 3.84,
          "high": 3.87,
          "low": 3.83,
          "volume": 515457.0,
          "ma5": 3.82,
          "ma10": 3.82,
          "ma20": 3.79
        },
        {
          "date": "2026-08-03",
          "open": 3.82,
          "close": 3.86,
          "high": 3.88,
          "low": 3.81,
          "volume": 400743.0,
          "ma5": 3.82,
          "ma10": 3.82,
          "ma20": 3.79
        },
        {
          "date": "2026-08-04",
          "open": 3.87,
          "close": 3.86,
          "high": 3.89,
          "low": 3.85,
          "volume": 355313.0,
          "ma5": 3.84,
          "ma10": 3.82,
          "ma20": 3.8
        },
        {
          "date": "2026-08-05",
          "open": 3.86,
          "close": 3.87,
          "high": 3.89,
          "low": 3.84,
          "volume": 373623.0,
          "ma5": 3.85,
          "ma10": 3.83,
          "ma20": 3.81
        },
        {
          "date": "2026-08-06",
          "open": 3.86,
          "close": 3.81,
          "high": 3.87,
          "low": 3.79,
          "volume": 446268.0,
          "ma5": 3.85,
          "ma10": 3.82,
          "ma20": 3.81
        },
        {
          "date": "2026-08-07",
          "open": 3.8,
          "close": 3.79,
          "high": 3.81,
          "low": 3.77,
          "volume": 315666.0,
          "ma5": 3.84,
          "ma10": 3.83,
          "ma20": 3.82
        },
        {
          "date": "2026-08-10",
          "open": 3.79,
          "close": 3.8,
          "high": 3.83,
          "low": 3.78,
          "volume": 321431.0,
          "ma5": 3.83,
          "ma10": 3.83,
          "ma20": 3.82
        },
        {
          "date": "2026-08-11",
          "open": 3.8,
          "close": 3.77,
          "high": 3.81,
          "low": 3.76,
          "volume": 318031.0,
          "ma5": 3.81,
          "ma10": 3.83,
          "ma20": 3.82
        },
        {
          "date": "2026-08-12",
          "open": 3.77,
          "close": 3.78,
          "high": 3.8,
          "low": 3.76,
          "volume": 268038.0,
          "ma5": 3.79,
          "ma10": 3.82,
          "ma20": 3.82
        },
        {
          "date": "2026-08-13",
          "open": 3.78,
          "close": 3.78,
          "high": 3.84,
          "low": 3.78,
          "volume": 491184.0,
          "ma5": 3.78,
          "ma10": 3.82,
          "ma20": 3.82
        }
      ],
      "quote": {
        "name": "国海证券",
        "code": "000750",
        "price": 3.77,
        "prev_close": 3.78,
        "open": 3.78,
        "volume": 174563.0,
        "change": -0.01,
        "change_pct": -0.26,
        "high": 3.79,
        "low": 3.76,
        "amount": 6585.0,
        "turnover_rate": 0.3,
        "pe_ratio": 29.15,
        "amplitude": 0.79,
        "total_mktcap": 240.76,
        "circulating_mktcap": 218.52,
        "pb_ratio": 1.06,
        "bid1_price": 3.76,
        "bid1_volume": 21535,
        "ask1_price": 3.77,
        "ask1_volume": 3529,
        "bid2_price": 3.75,
        "bid2_volume": 20277,
        "ask2_price": 3.78,
        "ask2_volume": 9941,
        "bid3_price": 3.74,
        "bid3_volume": 6905,
        "ask3_price": 3.79,
        "ask3_volume": 12730,
        "bid4_price": 3.73,
        "bid4_volume": 3869,
        "ask4_price": 3.8,
        "ask4_volume": 10833,
        "bid5_price": 3.72,
        "bid5_volume": 2833,
        "ask5_price": 3.81,
        "ask5_volume": 20436
      }
    },
    "000690": {
      "code": "000690",
      "name": "宝新能源",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 5.18,
          "close": 5.17,
          "high": 5.35,
          "low": 5.17,
          "volume": 1074601.0,
          "ma5": 5.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 5.24,
          "close": 5.21,
          "high": 5.28,
          "low": 5.13,
          "volume": 805472.0,
          "ma5": 5.19,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 5.2,
          "close": 5.51,
          "high": 5.61,
          "low": 5.16,
          "volume": 1384946.0,
          "ma5": 5.3,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 5.51,
          "close": 5.5,
          "high": 5.56,
          "low": 5.35,
          "volume": 962851.0,
          "ma5": 5.35,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 5.46,
          "close": 5.75,
          "high": 5.86,
          "low": 5.43,
          "volume": 2021336.0,
          "ma5": 5.43,
          "ma10": 5.43,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 5.77,
          "close": 5.82,
          "high": 6.04,
          "low": 5.7,
          "volume": 2043431.0,
          "ma5": 5.56,
          "ma10": 5.49,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 5.78,
          "close": 6.19,
          "high": 6.4,
          "low": 5.76,
          "volume": 3839558.0,
          "ma5": 5.75,
          "ma10": 5.59,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 6.27,
          "close": 6.08,
          "high": 6.33,
          "low": 5.85,
          "volume": 2997245.0,
          "ma5": 5.87,
          "ma10": 5.65,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 6.01,
          "close": 5.89,
          "high": 6.05,
          "low": 5.81,
          "volume": 1707375.0,
          "ma5": 5.95,
          "ma10": 5.68,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 5.84,
          "close": 5.81,
          "high": 5.92,
          "low": 5.7,
          "volume": 1743832.0,
          "ma5": 5.96,
          "ma10": 5.69,
          "ma20": 5.69
        },
        {
          "date": "2026-06-04",
          "open": 5.8,
          "close": 5.83,
          "high": 5.95,
          "low": 5.76,
          "volume": 1335019.0,
          "ma5": 5.96,
          "ma10": 5.76,
          "ma20": 5.71
        },
        {
          "date": "2026-06-05",
          "open": 5.8,
          "close": 5.33,
          "high": 5.87,
          "low": 5.26,
          "volume": 2044885.0,
          "ma5": 5.79,
          "ma10": 5.77,
          "ma20": 5.67
        },
        {
          "date": "2026-06-08",
          "open": 5.17,
          "close": 5.19,
          "high": 5.39,
          "low": 5.12,
          "volume": 1153498.0,
          "ma5": 5.61,
          "ma10": 5.74,
          "ma20": 5.64
        },
        {
          "date": "2026-06-09",
          "open": 5.21,
          "close": 5.22,
          "high": 5.24,
          "low": 5.0,
          "volume": 998441.0,
          "ma5": 5.48,
          "ma10": 5.71,
          "ma20": 5.61
        },
        {
          "date": "2026-06-10",
          "open": 5.17,
          "close": 5.03,
          "high": 5.17,
          "low": 4.95,
          "volume": 849946.0,
          "ma5": 5.32,
          "ma10": 5.64,
          "ma20": 5.57
        },
        {
          "date": "2026-06-11",
          "open": 4.98,
          "close": 5.13,
          "high": 5.18,
          "low": 4.93,
          "volume": 838380.0,
          "ma5": 5.18,
          "ma10": 5.57,
          "ma20": 5.54
        },
        {
          "date": "2026-06-12",
          "open": 5.16,
          "close": 5.2,
          "high": 5.4,
          "low": 5.07,
          "volume": 1121104.0,
          "ma5": 5.15,
          "ma10": 5.47,
          "ma20": 5.52
        },
        {
          "date": "2026-06-15",
          "open": 5.21,
          "close": 5.34,
          "high": 5.37,
          "low": 5.18,
          "volume": 833445.0,
          "ma5": 5.18,
          "ma10": 5.4,
          "ma20": 5.51
        },
        {
          "date": "2026-06-16",
          "open": 5.33,
          "close": 5.6,
          "high": 5.82,
          "low": 5.3,
          "volume": 1713575.0,
          "ma5": 5.26,
          "ma10": 5.37,
          "ma20": 5.52
        },
        {
          "date": "2026-06-17",
          "open": 5.54,
          "close": 5.44,
          "high": 5.6,
          "low": 5.39,
          "volume": 902767.0,
          "ma5": 5.34,
          "ma10": 5.33,
          "ma20": 5.51
        },
        {
          "date": "2026-06-18",
          "open": 5.4,
          "close": 5.14,
          "high": 5.43,
          "low": 5.11,
          "volume": 968684.0,
          "ma5": 5.34,
          "ma10": 5.26,
          "ma20": 5.51
        },
        {
          "date": "2026-06-22",
          "open": 5.11,
          "close": 5.12,
          "high": 5.14,
          "low": 4.97,
          "volume": 859277.0,
          "ma5": 5.33,
          "ma10": 5.24,
          "ma20": 5.51
        },
        {
          "date": "2026-06-23",
          "open": 5.11,
          "close": 4.96,
          "high": 5.17,
          "low": 4.94,
          "volume": 866895.0,
          "ma5": 5.25,
          "ma10": 5.22,
          "ma20": 5.48
        },
        {
          "date": "2026-06-24",
          "open": 4.94,
          "close": 4.9,
          "high": 4.95,
          "low": 4.82,
          "volume": 634808.0,
          "ma5": 5.11,
          "ma10": 5.19,
          "ma20": 5.45
        },
        {
          "date": "2026-06-25",
          "open": 4.88,
          "close": 4.84,
          "high": 4.89,
          "low": 4.79,
          "volume": 600792.0,
          "ma5": 4.99,
          "ma10": 5.17,
          "ma20": 5.4
        },
        {
          "date": "2026-06-26",
          "open": 4.84,
          "close": 4.72,
          "high": 4.92,
          "low": 4.69,
          "volume": 724724.0,
          "ma5": 4.91,
          "ma10": 5.13,
          "ma20": 5.35
        },
        {
          "date": "2026-06-29",
          "open": 4.7,
          "close": 4.75,
          "high": 4.81,
          "low": 4.61,
          "volume": 583652.0,
          "ma5": 4.83,
          "ma10": 5.08,
          "ma20": 5.28
        },
        {
          "date": "2026-06-30",
          "open": 4.74,
          "close": 4.7,
          "high": 4.75,
          "low": 4.65,
          "volume": 494207.0,
          "ma5": 4.78,
          "ma10": 5.02,
          "ma20": 5.21
        },
        {
          "date": "2026-07-01",
          "open": 4.69,
          "close": 4.8,
          "high": 4.81,
          "low": 4.66,
          "volume": 656732.0,
          "ma5": 4.76,
          "ma10": 4.94,
          "ma20": 5.15
        },
        {
          "date": "2026-07-02",
          "open": 4.78,
          "close": 4.73,
          "high": 4.86,
          "low": 4.71,
          "volume": 661836.0,
          "ma5": 4.74,
          "ma10": 4.87,
          "ma20": 5.1
        },
        {
          "date": "2026-07-03",
          "open": 4.74,
          "close": 4.69,
          "high": 4.76,
          "low": 4.68,
          "volume": 486740.0,
          "ma5": 4.73,
          "ma10": 4.82,
          "ma20": 5.04
        },
        {
          "date": "2026-07-06",
          "open": 4.67,
          "close": 4.69,
          "high": 4.7,
          "low": 4.6,
          "volume": 496291.0,
          "ma5": 4.72,
          "ma10": 4.78,
          "ma20": 5.01
        },
        {
          "date": "2026-07-07",
          "open": 4.68,
          "close": 4.52,
          "high": 4.68,
          "low": 4.51,
          "volume": 538379.0,
          "ma5": 4.69,
          "ma10": 4.73,
          "ma20": 4.98
        },
        {
          "date": "2026-07-08",
          "open": 4.51,
          "close": 4.54,
          "high": 4.6,
          "low": 4.5,
          "volume": 388191.0,
          "ma5": 4.63,
          "ma10": 4.7,
          "ma20": 4.94
        },
        {
          "date": "2026-07-09",
          "open": 4.52,
          "close": 4.51,
          "high": 4.56,
          "low": 4.46,
          "volume": 441432.0,
          "ma5": 4.59,
          "ma10": 4.66,
          "ma20": 4.92
        },
        {
          "date": "2026-07-10",
          "open": 4.5,
          "close": 4.53,
          "high": 4.61,
          "low": 4.45,
          "volume": 498481.0,
          "ma5": 4.56,
          "ma10": 4.65,
          "ma20": 4.89
        },
        {
          "date": "2026-07-13",
          "open": 4.53,
          "close": 4.47,
          "high": 4.55,
          "low": 4.45,
          "volume": 472564.0,
          "ma5": 4.51,
          "ma10": 4.62,
          "ma20": 4.85
        },
        {
          "date": "2026-07-14",
          "open": 4.46,
          "close": 4.56,
          "high": 4.58,
          "low": 4.45,
          "volume": 471685.0,
          "ma5": 4.52,
          "ma10": 4.6,
          "ma20": 4.81
        },
        {
          "date": "2026-07-15",
          "open": 4.54,
          "close": 4.67,
          "high": 4.68,
          "low": 4.52,
          "volume": 560613.0,
          "ma5": 4.55,
          "ma10": 4.59,
          "ma20": 4.76
        },
        {
          "date": "2026-07-16",
          "open": 4.65,
          "close": 4.64,
          "high": 4.69,
          "low": 4.58,
          "volume": 429205.0,
          "ma5": 4.57,
          "ma10": 4.58,
          "ma20": 4.72
        },
        {
          "date": "2026-07-17",
          "open": 4.62,
          "close": 4.65,
          "high": 4.78,
          "low": 4.61,
          "volume": 848282.0,
          "ma5": 4.6,
          "ma10": 4.58,
          "ma20": 4.7
        },
        {
          "date": "2026-07-20",
          "open": 4.66,
          "close": 4.92,
          "high": 4.94,
          "low": 4.61,
          "volume": 1198325.0,
          "ma5": 4.69,
          "ma10": 4.6,
          "ma20": 4.69
        },
        {
          "date": "2026-07-21",
          "open": 4.83,
          "close": 4.92,
          "high": 4.94,
          "low": 4.76,
          "volume": 1000751.0,
          "ma5": 4.76,
          "ma10": 4.64,
          "ma20": 4.69
        },
        {
          "date": "2026-07-22",
          "open": 4.87,
          "close": 4.88,
          "high": 4.93,
          "low": 4.81,
          "volume": 811797.0,
          "ma5": 4.8,
          "ma10": 4.67,
          "ma20": 4.69
        },
        {
          "date": "2026-07-23",
          "open": 4.84,
          "close": 4.99,
          "high": 5.04,
          "low": 4.81,
          "volume": 876643.0,
          "ma5": 4.87,
          "ma10": 4.72,
          "ma20": 4.69
        },
        {
          "date": "2026-07-24",
          "open": 4.94,
          "close": 4.79,
          "high": 5.01,
          "low": 4.78,
          "volume": 839553.0,
          "ma5": 4.9,
          "ma10": 4.75,
          "ma20": 4.7
        },
        {
          "date": "2026-07-27",
          "open": 4.76,
          "close": 4.93,
          "high": 4.95,
          "low": 4.73,
          "volume": 700604.0,
          "ma5": 4.9,
          "ma10": 4.8,
          "ma20": 4.71
        },
        {
          "date": "2026-07-28",
          "open": 4.9,
          "close": 4.85,
          "high": 4.95,
          "low": 4.78,
          "volume": 667792.0,
          "ma5": 4.89,
          "ma10": 4.82,
          "ma20": 4.71
        },
        {
          "date": "2026-07-29",
          "open": 4.82,
          "close": 5.09,
          "high": 5.32,
          "low": 4.76,
          "volume": 1571548.0,
          "ma5": 4.93,
          "ma10": 4.87,
          "ma20": 4.73
        },
        {
          "date": "2026-07-30",
          "open": 4.97,
          "close": 4.96,
          "high": 5.09,
          "low": 4.89,
          "volume": 1120401.0,
          "ma5": 4.92,
          "ma10": 4.9,
          "ma20": 4.74
        },
        {
          "date": "2026-07-31",
          "open": 4.9,
          "close": 4.94,
          "high": 4.99,
          "low": 4.87,
          "volume": 635294.0,
          "ma5": 4.95,
          "ma10": 4.93,
          "ma20": 4.75
        },
        {
          "date": "2026-08-03",
          "open": 4.91,
          "close": 5.01,
          "high": 5.03,
          "low": 4.91,
          "volume": 519832.0,
          "ma5": 4.97,
          "ma10": 4.94,
          "ma20": 4.77
        },
        {
          "date": "2026-08-04",
          "open": 5.0,
          "close": 4.95,
          "high": 5.05,
          "low": 4.93,
          "volume": 547650.0,
          "ma5": 4.99,
          "ma10": 4.94,
          "ma20": 4.79
        },
        {
          "date": "2026-08-05",
          "open": 4.94,
          "close": 4.9,
          "high": 4.96,
          "low": 4.86,
          "volume": 547430.0,
          "ma5": 4.95,
          "ma10": 4.94,
          "ma20": 4.81
        },
        {
          "date": "2026-08-06",
          "open": 4.88,
          "close": 4.83,
          "high": 4.89,
          "low": 4.78,
          "volume": 553481.0,
          "ma5": 4.93,
          "ma10": 4.92,
          "ma20": 4.82
        },
        {
          "date": "2026-08-07",
          "open": 4.81,
          "close": 4.8,
          "high": 4.82,
          "low": 4.74,
          "volume": 493280.0,
          "ma5": 4.9,
          "ma10": 4.93,
          "ma20": 4.84
        },
        {
          "date": "2026-08-10",
          "open": 4.79,
          "close": 4.86,
          "high": 4.87,
          "low": 4.78,
          "volume": 454100.0,
          "ma5": 4.87,
          "ma10": 4.92,
          "ma20": 4.86
        },
        {
          "date": "2026-08-11",
          "open": 4.84,
          "close": 4.83,
          "high": 4.89,
          "low": 4.82,
          "volume": 390093.0,
          "ma5": 4.84,
          "ma10": 4.92,
          "ma20": 4.87
        },
        {
          "date": "2026-08-12",
          "open": 4.84,
          "close": 4.8,
          "high": 4.85,
          "low": 4.75,
          "volume": 439702.0,
          "ma5": 4.82,
          "ma10": 4.89,
          "ma20": 4.88
        },
        {
          "date": "2026-08-13",
          "open": 4.78,
          "close": 4.81,
          "high": 4.83,
          "low": 4.76,
          "volume": 493026.0,
          "ma5": 4.82,
          "ma10": 4.87,
          "ma20": 4.89
        }
      ],
      "quote": {
        "name": "宝新能源",
        "code": "000690",
        "price": 4.68,
        "prev_close": 4.81,
        "open": 4.8,
        "volume": 309186.0,
        "change": -0.13,
        "change_pct": -2.7,
        "high": 4.8,
        "low": 4.66,
        "amount": 14551.0,
        "turnover_rate": 1.42,
        "pe_ratio": 9.84,
        "amplitude": 2.91,
        "total_mktcap": 101.83,
        "circulating_mktcap": 101.77,
        "pb_ratio": 0.8,
        "bid1_price": 4.68,
        "bid1_volume": 40,
        "ask1_price": 4.69,
        "ask1_volume": 3791,
        "bid2_price": 4.67,
        "bid2_volume": 5719,
        "ask2_price": 4.7,
        "ask2_volume": 10714,
        "bid3_price": 4.66,
        "bid3_volume": 11893,
        "ask3_price": 4.71,
        "ask3_volume": 2724,
        "bid4_price": 4.65,
        "bid4_volume": 9802,
        "ask4_price": 4.72,
        "ask4_volume": 2419,
        "bid5_price": 4.64,
        "bid5_volume": 2427,
        "ask5_price": 4.73,
        "ask5_volume": 5529
      }
    },
    "000506": {
      "code": "000506",
      "name": "招金黄金",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 14.34,
          "close": 13.95,
          "high": 14.7,
          "low": 13.94,
          "volume": 329812.0,
          "ma5": 13.95,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 14.0,
          "close": 14.2,
          "high": 14.49,
          "low": 13.73,
          "volume": 309906.0,
          "ma5": 14.07,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 14.5,
          "close": 14.0,
          "high": 14.7,
          "low": 14.0,
          "volume": 284037.0,
          "ma5": 14.05,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 13.96,
          "close": 15.4,
          "high": 15.4,
          "low": 13.68,
          "volume": 492332.0,
          "ma5": 14.39,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 15.45,
          "close": 14.88,
          "high": 15.79,
          "low": 14.76,
          "volume": 665464.0,
          "ma5": 14.49,
          "ma10": 14.49,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 14.75,
          "close": 14.37,
          "high": 14.83,
          "low": 14.12,
          "volume": 351262.0,
          "ma5": 14.57,
          "ma10": 14.47,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 14.81,
          "close": 14.19,
          "high": 15.13,
          "low": 14.1,
          "volume": 419487.0,
          "ma5": 14.57,
          "ma10": 14.43,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 14.01,
          "close": 14.1,
          "high": 14.74,
          "low": 14.01,
          "volume": 418070.0,
          "ma5": 14.59,
          "ma10": 14.39,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 14.03,
          "close": 14.46,
          "high": 14.6,
          "low": 13.41,
          "volume": 460806.0,
          "ma5": 14.4,
          "ma10": 14.39,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 14.03,
          "close": 14.18,
          "high": 14.37,
          "low": 13.78,
          "volume": 262430.0,
          "ma5": 14.26,
          "ma10": 14.37,
          "ma20": 14.37
        },
        {
          "date": "2026-06-04",
          "open": 14.21,
          "close": 14.0,
          "high": 14.26,
          "low": 13.75,
          "volume": 259399.0,
          "ma5": 14.19,
          "ma10": 14.38,
          "ma20": 14.34
        },
        {
          "date": "2026-06-05",
          "open": 13.95,
          "close": 14.2,
          "high": 14.4,
          "low": 13.87,
          "volume": 312388.0,
          "ma5": 14.19,
          "ma10": 14.38,
          "ma20": 14.33
        },
        {
          "date": "2026-06-08",
          "open": 13.49,
          "close": 13.31,
          "high": 13.8,
          "low": 13.08,
          "volume": 334041.0,
          "ma5": 14.03,
          "ma10": 14.31,
          "ma20": 14.25
        },
        {
          "date": "2026-06-09",
          "open": 13.48,
          "close": 13.46,
          "high": 13.6,
          "low": 13.15,
          "volume": 262473.0,
          "ma5": 13.83,
          "ma10": 14.12,
          "ma20": 14.19
        },
        {
          "date": "2026-06-10",
          "open": 13.0,
          "close": 12.75,
          "high": 13.23,
          "low": 12.48,
          "volume": 428673.0,
          "ma5": 13.54,
          "ma10": 13.9,
          "ma20": 14.1
        },
        {
          "date": "2026-06-11",
          "open": 12.41,
          "close": 12.48,
          "high": 13.04,
          "low": 12.36,
          "volume": 356932.0,
          "ma5": 13.24,
          "ma10": 13.71,
          "ma20": 14.0
        },
        {
          "date": "2026-06-12",
          "open": 12.8,
          "close": 13.73,
          "high": 13.73,
          "low": 12.66,
          "volume": 381854.0,
          "ma5": 13.15,
          "ma10": 13.67,
          "ma20": 13.98
        },
        {
          "date": "2026-06-15",
          "open": 14.29,
          "close": 15.1,
          "high": 15.1,
          "low": 14.18,
          "volume": 615945.0,
          "ma5": 13.5,
          "ma10": 13.77,
          "ma20": 14.04
        },
        {
          "date": "2026-06-16",
          "open": 15.11,
          "close": 15.2,
          "high": 15.7,
          "low": 14.72,
          "volume": 898486.0,
          "ma5": 13.85,
          "ma10": 13.84,
          "ma20": 14.1
        },
        {
          "date": "2026-06-17",
          "open": 15.27,
          "close": 15.46,
          "high": 15.63,
          "low": 14.81,
          "volume": 657353.0,
          "ma5": 14.39,
          "ma10": 13.97,
          "ma20": 14.17
        },
        {
          "date": "2026-06-18",
          "open": 14.91,
          "close": 14.72,
          "high": 15.25,
          "low": 14.6,
          "volume": 480237.0,
          "ma5": 14.84,
          "ma10": 14.04,
          "ma20": 14.21
        },
        {
          "date": "2026-06-22",
          "open": 14.59,
          "close": 15.04,
          "high": 15.06,
          "low": 14.08,
          "volume": 456260.0,
          "ma5": 15.1,
          "ma10": 14.12,
          "ma20": 14.25
        },
        {
          "date": "2026-06-23",
          "open": 14.95,
          "close": 13.54,
          "high": 14.95,
          "low": 13.54,
          "volume": 413848.0,
          "ma5": 14.79,
          "ma10": 14.15,
          "ma20": 14.23
        },
        {
          "date": "2026-06-24",
          "open": 13.2,
          "close": 13.12,
          "high": 13.42,
          "low": 12.79,
          "volume": 376316.0,
          "ma5": 14.38,
          "ma10": 14.11,
          "ma20": 14.11
        },
        {
          "date": "2026-06-25",
          "open": 12.86,
          "close": 12.5,
          "high": 12.9,
          "low": 12.34,
          "volume": 380546.0,
          "ma5": 13.78,
          "ma10": 14.09,
          "ma20": 14.0
        },
        {
          "date": "2026-06-26",
          "open": 12.65,
          "close": 12.17,
          "high": 12.77,
          "low": 11.81,
          "volume": 364106.0,
          "ma5": 13.27,
          "ma10": 14.06,
          "ma20": 13.89
        },
        {
          "date": "2026-06-29",
          "open": 12.17,
          "close": 11.91,
          "high": 12.41,
          "low": 11.81,
          "volume": 386674.0,
          "ma5": 12.65,
          "ma10": 13.88,
          "ma20": 13.77
        },
        {
          "date": "2026-06-30",
          "open": 11.68,
          "close": 11.72,
          "high": 11.75,
          "low": 11.46,
          "volume": 346372.0,
          "ma5": 12.28,
          "ma10": 13.54,
          "ma20": 13.65
        },
        {
          "date": "2026-07-01",
          "open": 11.58,
          "close": 11.46,
          "high": 11.81,
          "low": 11.35,
          "volume": 353984.0,
          "ma5": 11.95,
          "ma10": 13.16,
          "ma20": 13.5
        },
        {
          "date": "2026-07-02",
          "open": 11.81,
          "close": 12.61,
          "high": 12.61,
          "low": 11.6,
          "volume": 525705.0,
          "ma5": 11.97,
          "ma10": 12.88,
          "ma20": 13.42
        },
        {
          "date": "2026-07-03",
          "open": 13.25,
          "close": 13.87,
          "high": 13.87,
          "low": 13.2,
          "volume": 270907.0,
          "ma5": 12.31,
          "ma10": 12.79,
          "ma20": 13.42
        },
        {
          "date": "2026-07-06",
          "open": 13.5,
          "close": 13.11,
          "high": 14.8,
          "low": 13.02,
          "volume": 1208886.0,
          "ma5": 12.55,
          "ma10": 12.6,
          "ma20": 13.36
        },
        {
          "date": "2026-07-07",
          "open": 11.8,
          "close": 12.2,
          "high": 12.8,
          "low": 11.8,
          "volume": 739256.0,
          "ma5": 12.65,
          "ma10": 12.47,
          "ma20": 13.31
        },
        {
          "date": "2026-07-08",
          "open": 12.21,
          "close": 13.42,
          "high": 13.42,
          "low": 11.95,
          "volume": 504282.0,
          "ma5": 13.04,
          "ma10": 12.5,
          "ma20": 13.31
        },
        {
          "date": "2026-07-09",
          "open": 12.6,
          "close": 13.41,
          "high": 13.52,
          "low": 12.51,
          "volume": 854638.0,
          "ma5": 13.2,
          "ma10": 12.59,
          "ma20": 13.34
        },
        {
          "date": "2026-07-10",
          "open": 13.43,
          "close": 13.74,
          "high": 14.1,
          "low": 13.0,
          "volume": 774670.0,
          "ma5": 13.18,
          "ma10": 12.75,
          "ma20": 13.4
        },
        {
          "date": "2026-07-13",
          "open": 13.48,
          "close": 13.17,
          "high": 13.7,
          "low": 13.12,
          "volume": 464273.0,
          "ma5": 13.19,
          "ma10": 12.87,
          "ma20": 13.37
        },
        {
          "date": "2026-07-14",
          "open": 13.11,
          "close": 13.63,
          "high": 13.67,
          "low": 12.88,
          "volume": 538178.0,
          "ma5": 13.47,
          "ma10": 13.06,
          "ma20": 13.3
        },
        {
          "date": "2026-07-15",
          "open": 13.38,
          "close": 12.54,
          "high": 13.49,
          "low": 12.31,
          "volume": 719570.0,
          "ma5": 13.3,
          "ma10": 13.17,
          "ma20": 13.17
        },
        {
          "date": "2026-07-16",
          "open": 12.42,
          "close": 12.29,
          "high": 12.97,
          "low": 12.25,
          "volume": 514563.0,
          "ma5": 13.07,
          "ma10": 13.14,
          "ma20": 13.01
        },
        {
          "date": "2026-07-17",
          "open": 12.15,
          "close": 11.35,
          "high": 12.24,
          "low": 11.21,
          "volume": 566490.0,
          "ma5": 12.6,
          "ma10": 12.89,
          "ma20": 12.84
        },
        {
          "date": "2026-07-20",
          "open": 11.35,
          "close": 11.15,
          "high": 11.79,
          "low": 10.94,
          "volume": 552794.0,
          "ma5": 12.19,
          "ma10": 12.69,
          "ma20": 12.65
        },
        {
          "date": "2026-07-21",
          "open": 11.36,
          "close": 11.84,
          "high": 11.86,
          "low": 10.82,
          "volume": 693566.0,
          "ma5": 11.83,
          "ma10": 12.65,
          "ma20": 12.56
        },
        {
          "date": "2026-07-22",
          "open": 12.08,
          "close": 13.02,
          "high": 13.02,
          "low": 12.08,
          "volume": 862593.0,
          "ma5": 11.93,
          "ma10": 12.61,
          "ma20": 12.56
        },
        {
          "date": "2026-07-23",
          "open": 13.03,
          "close": 13.15,
          "high": 13.64,
          "low": 12.87,
          "volume": 1080054.0,
          "ma5": 12.1,
          "ma10": 12.59,
          "ma20": 12.59
        },
        {
          "date": "2026-07-24",
          "open": 12.6,
          "close": 12.04,
          "high": 12.74,
          "low": 11.9,
          "volume": 747623.0,
          "ma5": 12.24,
          "ma10": 12.42,
          "ma20": 12.58
        },
        {
          "date": "2026-07-27",
          "open": 12.6,
          "close": 12.72,
          "high": 12.98,
          "low": 12.19,
          "volume": 665861.0,
          "ma5": 12.55,
          "ma10": 12.37,
          "ma20": 12.62
        },
        {
          "date": "2026-07-28",
          "open": 12.12,
          "close": 12.51,
          "high": 12.8,
          "low": 12.09,
          "volume": 582475.0,
          "ma5": 12.69,
          "ma10": 12.26,
          "ma20": 12.66
        },
        {
          "date": "2026-07-29",
          "open": 12.43,
          "close": 12.71,
          "high": 12.92,
          "low": 12.22,
          "volume": 500511.0,
          "ma5": 12.63,
          "ma10": 12.28,
          "ma20": 12.72
        },
        {
          "date": "2026-07-30",
          "open": 13.1,
          "close": 13.2,
          "high": 13.98,
          "low": 12.86,
          "volume": 1157187.0,
          "ma5": 12.64,
          "ma10": 12.37,
          "ma20": 12.75
        },
        {
          "date": "2026-07-31",
          "open": 13.27,
          "close": 14.52,
          "high": 14.52,
          "low": 13.27,
          "volume": 1274749.0,
          "ma5": 13.13,
          "ma10": 12.69,
          "ma20": 12.79
        },
        {
          "date": "2026-08-03",
          "open": 14.87,
          "close": 14.71,
          "high": 14.96,
          "low": 13.99,
          "volume": 923104.0,
          "ma5": 13.53,
          "ma10": 13.04,
          "ma20": 12.87
        },
        {
          "date": "2026-08-04",
          "open": 14.96,
          "close": 14.82,
          "high": 15.14,
          "low": 14.67,
          "volume": 619450.0,
          "ma5": 13.99,
          "ma10": 13.34,
          "ma20": 13.0
        },
        {
          "date": "2026-08-05",
          "open": 14.97,
          "close": 15.62,
          "high": 15.96,
          "low": 14.49,
          "volume": 1189314.0,
          "ma5": 14.57,
          "ma10": 13.6,
          "ma20": 13.11
        },
        {
          "date": "2026-08-06",
          "open": 16.72,
          "close": 16.48,
          "high": 16.93,
          "low": 16.0,
          "volume": 1198036.0,
          "ma5": 15.23,
          "ma10": 13.93,
          "ma20": 13.26
        },
        {
          "date": "2026-08-07",
          "open": 16.33,
          "close": 18.13,
          "high": 18.13,
          "low": 16.2,
          "volume": 955385.0,
          "ma5": 15.95,
          "ma10": 14.54,
          "ma20": 13.48
        },
        {
          "date": "2026-08-10",
          "open": 18.27,
          "close": 19.94,
          "high": 19.94,
          "low": 17.8,
          "volume": 1215131.0,
          "ma5": 17.0,
          "ma10": 15.26,
          "ma20": 13.82
        },
        {
          "date": "2026-08-11",
          "open": 21.0,
          "close": 18.89,
          "high": 21.0,
          "low": 18.58,
          "volume": 1698956.0,
          "ma5": 17.81,
          "ma10": 15.9,
          "ma20": 14.08
        },
        {
          "date": "2026-08-12",
          "open": 19.18,
          "close": 19.06,
          "high": 19.46,
          "low": 18.45,
          "volume": 1085724.0,
          "ma5": 18.5,
          "ma10": 16.54,
          "ma20": 14.41
        },
        {
          "date": "2026-08-13",
          "open": 18.8,
          "close": 17.55,
          "high": 19.29,
          "low": 17.5,
          "volume": 1320022.0,
          "ma5": 18.71,
          "ma10": 16.97,
          "ma20": 14.67
        }
      ],
      "quote": {
        "name": "招金黄金",
        "code": "000506",
        "price": 17.47,
        "prev_close": 17.55,
        "open": 16.88,
        "volume": 569552.0,
        "change": -0.08,
        "change_pct": -0.46,
        "high": 17.72,
        "low": 16.49,
        "amount": 98169.0,
        "turnover_rate": 6.13,
        "pe_ratio": 46.46,
        "amplitude": 7.01,
        "total_mktcap": 162.3,
        "circulating_mktcap": 162.25,
        "pb_ratio": 18.25,
        "bid1_price": 17.47,
        "bid1_volume": 53,
        "ask1_price": 17.48,
        "ask1_volume": 21,
        "bid2_price": 17.46,
        "bid2_volume": 21,
        "ask2_price": 17.49,
        "ask2_volume": 134,
        "bid3_price": 17.45,
        "bid3_volume": 155,
        "ask3_price": 17.5,
        "ask3_volume": 382,
        "bid4_price": 17.44,
        "bid4_volume": 49,
        "ask4_price": 17.51,
        "ask4_volume": 22,
        "bid5_price": 17.43,
        "bid5_volume": 4,
        "ask5_price": 17.52,
        "ask5_volume": 15
      }
    },
    "000723": {
      "code": "000723",
      "name": "美锦能源",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 4.03,
          "close": 3.96,
          "high": 4.06,
          "low": 3.95,
          "volume": 488169.0,
          "ma5": 3.96,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 3.96,
          "close": 4.07,
          "high": 4.11,
          "low": 3.91,
          "volume": 576816.0,
          "ma5": 4.02,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 4.15,
          "close": 4.12,
          "high": 4.23,
          "low": 4.1,
          "volume": 725287.0,
          "ma5": 4.05,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 4.09,
          "close": 4.18,
          "high": 4.22,
          "low": 4.04,
          "volume": 787105.0,
          "ma5": 4.08,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 4.15,
          "close": 4.13,
          "high": 4.23,
          "low": 4.1,
          "volume": 694738.0,
          "ma5": 4.09,
          "ma10": 4.09,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 4.12,
          "close": 4.27,
          "high": 4.29,
          "low": 4.09,
          "volume": 1034184.0,
          "ma5": 4.15,
          "ma10": 4.12,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 4.26,
          "close": 4.33,
          "high": 4.45,
          "low": 4.24,
          "volume": 1160995.0,
          "ma5": 4.21,
          "ma10": 4.15,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 4.28,
          "close": 4.43,
          "high": 4.44,
          "low": 4.22,
          "volume": 1166136.0,
          "ma5": 4.27,
          "ma10": 4.19,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 4.4,
          "close": 4.38,
          "high": 4.5,
          "low": 4.33,
          "volume": 1036235.0,
          "ma5": 4.31,
          "ma10": 4.21,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 4.33,
          "close": 4.42,
          "high": 4.45,
          "low": 4.23,
          "volume": 1080998.0,
          "ma5": 4.37,
          "ma10": 4.23,
          "ma20": 4.23
        },
        {
          "date": "2026-06-04",
          "open": 4.4,
          "close": 4.44,
          "high": 4.51,
          "low": 4.34,
          "volume": 1077413.0,
          "ma5": 4.4,
          "ma10": 4.28,
          "ma20": 4.25
        },
        {
          "date": "2026-06-05",
          "open": 4.4,
          "close": 4.35,
          "high": 4.46,
          "low": 4.34,
          "volume": 828718.0,
          "ma5": 4.4,
          "ma10": 4.3,
          "ma20": 4.26
        },
        {
          "date": "2026-06-08",
          "open": 4.37,
          "close": 4.22,
          "high": 4.44,
          "low": 4.16,
          "volume": 971966.0,
          "ma5": 4.36,
          "ma10": 4.31,
          "ma20": 4.25
        },
        {
          "date": "2026-06-09",
          "open": 4.16,
          "close": 4.13,
          "high": 4.2,
          "low": 4.07,
          "volume": 678256.0,
          "ma5": 4.31,
          "ma10": 4.31,
          "ma20": 4.25
        },
        {
          "date": "2026-06-10",
          "open": 4.1,
          "close": 3.98,
          "high": 4.12,
          "low": 3.96,
          "volume": 588180.0,
          "ma5": 4.22,
          "ma10": 4.29,
          "ma20": 4.23
        },
        {
          "date": "2026-06-11",
          "open": 3.98,
          "close": 3.92,
          "high": 4.06,
          "low": 3.91,
          "volume": 573880.0,
          "ma5": 4.12,
          "ma10": 4.26,
          "ma20": 4.21
        },
        {
          "date": "2026-06-12",
          "open": 3.92,
          "close": 4.05,
          "high": 4.13,
          "low": 3.9,
          "volume": 740899.0,
          "ma5": 4.06,
          "ma10": 4.23,
          "ma20": 4.2
        },
        {
          "date": "2026-06-15",
          "open": 4.01,
          "close": 3.93,
          "high": 4.06,
          "low": 3.91,
          "volume": 816935.0,
          "ma5": 4.0,
          "ma10": 4.18,
          "ma20": 4.18
        },
        {
          "date": "2026-06-16",
          "open": 3.92,
          "close": 3.94,
          "high": 4.0,
          "low": 3.79,
          "volume": 910085.0,
          "ma5": 3.96,
          "ma10": 4.14,
          "ma20": 4.17
        },
        {
          "date": "2026-06-17",
          "open": 3.9,
          "close": 3.81,
          "high": 3.9,
          "low": 3.8,
          "volume": 517572.0,
          "ma5": 3.93,
          "ma10": 4.08,
          "ma20": 4.15
        },
        {
          "date": "2026-06-18",
          "open": 3.8,
          "close": 3.65,
          "high": 3.82,
          "low": 3.65,
          "volume": 625232.0,
          "ma5": 3.88,
          "ma10": 4.0,
          "ma20": 4.14
        },
        {
          "date": "2026-06-22",
          "open": 3.64,
          "close": 3.68,
          "high": 3.69,
          "low": 3.53,
          "volume": 615742.0,
          "ma5": 3.8,
          "ma10": 3.93,
          "ma20": 4.12
        },
        {
          "date": "2026-06-23",
          "open": 3.64,
          "close": 3.65,
          "high": 3.75,
          "low": 3.63,
          "volume": 491180.0,
          "ma5": 3.75,
          "ma10": 3.87,
          "ma20": 4.09
        },
        {
          "date": "2026-06-24",
          "open": 3.67,
          "close": 3.45,
          "high": 3.67,
          "low": 3.43,
          "volume": 682407.0,
          "ma5": 3.65,
          "ma10": 3.81,
          "ma20": 4.06
        },
        {
          "date": "2026-06-25",
          "open": 3.42,
          "close": 3.53,
          "high": 3.7,
          "low": 3.38,
          "volume": 861386.0,
          "ma5": 3.59,
          "ma10": 3.76,
          "ma20": 4.03
        },
        {
          "date": "2026-06-26",
          "open": 3.5,
          "close": 3.49,
          "high": 3.6,
          "low": 3.46,
          "volume": 587924.0,
          "ma5": 3.56,
          "ma10": 3.72,
          "ma20": 3.99
        },
        {
          "date": "2026-06-29",
          "open": 3.48,
          "close": 3.43,
          "high": 3.52,
          "low": 3.37,
          "volume": 433820.0,
          "ma5": 3.51,
          "ma10": 3.66,
          "ma20": 3.94
        },
        {
          "date": "2026-06-30",
          "open": 3.42,
          "close": 3.35,
          "high": 3.44,
          "low": 3.31,
          "volume": 587411.0,
          "ma5": 3.45,
          "ma10": 3.6,
          "ma20": 3.89
        },
        {
          "date": "2026-07-01",
          "open": 3.34,
          "close": 3.45,
          "high": 3.52,
          "low": 3.28,
          "volume": 787096.0,
          "ma5": 3.45,
          "ma10": 3.55,
          "ma20": 3.84
        },
        {
          "date": "2026-07-02",
          "open": 3.45,
          "close": 3.43,
          "high": 3.51,
          "low": 3.41,
          "volume": 600595.0,
          "ma5": 3.43,
          "ma10": 3.51,
          "ma20": 3.79
        },
        {
          "date": "2026-07-03",
          "open": 3.45,
          "close": 3.37,
          "high": 3.48,
          "low": 3.37,
          "volume": 529958.0,
          "ma5": 3.41,
          "ma10": 3.48,
          "ma20": 3.74
        },
        {
          "date": "2026-07-06",
          "open": 3.37,
          "close": 3.43,
          "high": 3.44,
          "low": 3.36,
          "volume": 459149.0,
          "ma5": 3.41,
          "ma10": 3.46,
          "ma20": 3.69
        },
        {
          "date": "2026-07-07",
          "open": 3.43,
          "close": 3.37,
          "high": 3.44,
          "low": 3.33,
          "volume": 426250.0,
          "ma5": 3.41,
          "ma10": 3.43,
          "ma20": 3.65
        },
        {
          "date": "2026-07-08",
          "open": 3.38,
          "close": 3.33,
          "high": 3.41,
          "low": 3.3,
          "volume": 423280.0,
          "ma5": 3.39,
          "ma10": 3.42,
          "ma20": 3.61
        },
        {
          "date": "2026-07-09",
          "open": 3.33,
          "close": 3.28,
          "high": 3.37,
          "low": 3.25,
          "volume": 437429.0,
          "ma5": 3.36,
          "ma10": 3.39,
          "ma20": 3.58
        },
        {
          "date": "2026-07-10",
          "open": 3.27,
          "close": 3.37,
          "high": 3.43,
          "low": 3.19,
          "volume": 716351.0,
          "ma5": 3.36,
          "ma10": 3.38,
          "ma20": 3.55
        },
        {
          "date": "2026-07-13",
          "open": 3.36,
          "close": 3.24,
          "high": 3.41,
          "low": 3.22,
          "volume": 576077.0,
          "ma5": 3.32,
          "ma10": 3.36,
          "ma20": 3.51
        },
        {
          "date": "2026-07-14",
          "open": 3.24,
          "close": 3.37,
          "high": 3.4,
          "low": 3.23,
          "volume": 614561.0,
          "ma5": 3.32,
          "ma10": 3.36,
          "ma20": 3.48
        },
        {
          "date": "2026-07-15",
          "open": 3.35,
          "close": 3.45,
          "high": 3.5,
          "low": 3.32,
          "volume": 618306.0,
          "ma5": 3.34,
          "ma10": 3.36,
          "ma20": 3.46
        },
        {
          "date": "2026-07-16",
          "open": 3.45,
          "close": 3.45,
          "high": 3.48,
          "low": 3.38,
          "volume": 478739.0,
          "ma5": 3.38,
          "ma10": 3.37,
          "ma20": 3.44
        },
        {
          "date": "2026-07-17",
          "open": 3.45,
          "close": 3.34,
          "high": 3.52,
          "low": 3.33,
          "volume": 561013.0,
          "ma5": 3.37,
          "ma10": 3.36,
          "ma20": 3.42
        },
        {
          "date": "2026-07-20",
          "open": 3.34,
          "close": 3.47,
          "high": 3.5,
          "low": 3.34,
          "volume": 701206.0,
          "ma5": 3.42,
          "ma10": 3.37,
          "ma20": 3.41
        },
        {
          "date": "2026-07-21",
          "open": 3.47,
          "close": 3.49,
          "high": 3.54,
          "low": 3.42,
          "volume": 666890.0,
          "ma5": 3.44,
          "ma10": 3.38,
          "ma20": 3.4
        },
        {
          "date": "2026-07-22",
          "open": 3.46,
          "close": 3.56,
          "high": 3.57,
          "low": 3.45,
          "volume": 534932.0,
          "ma5": 3.46,
          "ma10": 3.4,
          "ma20": 3.41
        },
        {
          "date": "2026-07-23",
          "open": 3.61,
          "close": 3.65,
          "high": 3.66,
          "low": 3.51,
          "volume": 575372.0,
          "ma5": 3.5,
          "ma10": 3.44,
          "ma20": 3.42
        },
        {
          "date": "2026-07-24",
          "open": 3.63,
          "close": 3.49,
          "high": 3.68,
          "low": 3.48,
          "volume": 531886.0,
          "ma5": 3.53,
          "ma10": 3.45,
          "ma20": 3.42
        },
        {
          "date": "2026-07-27",
          "open": 3.47,
          "close": 3.53,
          "high": 3.55,
          "low": 3.44,
          "volume": 409512.0,
          "ma5": 3.54,
          "ma10": 3.48,
          "ma20": 3.42
        },
        {
          "date": "2026-07-28",
          "open": 3.53,
          "close": 3.51,
          "high": 3.53,
          "low": 3.44,
          "volume": 469380.0,
          "ma5": 3.55,
          "ma10": 3.49,
          "ma20": 3.43
        },
        {
          "date": "2026-07-29",
          "open": 3.51,
          "close": 3.57,
          "high": 3.62,
          "low": 3.49,
          "volume": 509692.0,
          "ma5": 3.55,
          "ma10": 3.51,
          "ma20": 3.44
        },
        {
          "date": "2026-07-30",
          "open": 3.57,
          "close": 3.58,
          "high": 3.64,
          "low": 3.54,
          "volume": 457714.0,
          "ma5": 3.54,
          "ma10": 3.52,
          "ma20": 3.44
        },
        {
          "date": "2026-07-31",
          "open": 3.57,
          "close": 3.61,
          "high": 3.62,
          "low": 3.54,
          "volume": 475775.0,
          "ma5": 3.56,
          "ma10": 3.55,
          "ma20": 3.45
        },
        {
          "date": "2026-08-03",
          "open": 3.6,
          "close": 3.7,
          "high": 3.74,
          "low": 3.59,
          "volume": 677906.0,
          "ma5": 3.59,
          "ma10": 3.57,
          "ma20": 3.47
        },
        {
          "date": "2026-08-04",
          "open": 3.7,
          "close": 3.65,
          "high": 3.73,
          "low": 3.64,
          "volume": 464020.0,
          "ma5": 3.62,
          "ma10": 3.58,
          "ma20": 3.48
        },
        {
          "date": "2026-08-05",
          "open": 3.65,
          "close": 3.57,
          "high": 3.66,
          "low": 3.56,
          "volume": 499263.0,
          "ma5": 3.62,
          "ma10": 3.59,
          "ma20": 3.49
        },
        {
          "date": "2026-08-06",
          "open": 3.58,
          "close": 3.6,
          "high": 3.62,
          "low": 3.53,
          "volume": 762874.0,
          "ma5": 3.63,
          "ma10": 3.58,
          "ma20": 3.51
        },
        {
          "date": "2026-08-07",
          "open": 3.58,
          "close": 3.52,
          "high": 3.58,
          "low": 3.43,
          "volume": 766735.0,
          "ma5": 3.61,
          "ma10": 3.58,
          "ma20": 3.52
        },
        {
          "date": "2026-08-10",
          "open": 3.5,
          "close": 3.58,
          "high": 3.59,
          "low": 3.48,
          "volume": 540948.0,
          "ma5": 3.58,
          "ma10": 3.59,
          "ma20": 3.53
        },
        {
          "date": "2026-08-11",
          "open": 3.61,
          "close": 3.58,
          "high": 3.64,
          "low": 3.55,
          "volume": 442359.0,
          "ma5": 3.57,
          "ma10": 3.6,
          "ma20": 3.55
        },
        {
          "date": "2026-08-12",
          "open": 3.58,
          "close": 3.62,
          "high": 3.64,
          "low": 3.56,
          "volume": 557910.0,
          "ma5": 3.58,
          "ma10": 3.6,
          "ma20": 3.55
        },
        {
          "date": "2026-08-13",
          "open": 3.61,
          "close": 3.62,
          "high": 3.68,
          "low": 3.57,
          "volume": 554852.0,
          "ma5": 3.58,
          "ma10": 3.6,
          "ma20": 3.56
        }
      ],
      "quote": {
        "name": "美锦能源",
        "code": "000723",
        "price": 3.54,
        "prev_close": 3.62,
        "open": 3.59,
        "volume": 262864.0,
        "change": -0.08,
        "change_pct": -2.21,
        "high": 3.62,
        "low": 3.52,
        "amount": 9360.0,
        "turnover_rate": 0.6,
        "pe_ratio": -14.16,
        "amplitude": 2.76,
        "total_mktcap": 155.88,
        "circulating_mktcap": 155.59,
        "pb_ratio": 1.26,
        "bid1_price": 3.54,
        "bid1_volume": 3179,
        "ask1_price": 3.55,
        "ask1_volume": 2219,
        "bid2_price": 3.53,
        "bid2_volume": 11858,
        "ask2_price": 3.56,
        "ask2_volume": 2527,
        "bid3_price": 3.52,
        "bid3_volume": 16747,
        "ask3_price": 3.57,
        "ask3_volume": 2834,
        "bid4_price": 3.51,
        "bid4_volume": 8915,
        "ask4_price": 3.58,
        "ask4_volume": 3735,
        "bid5_price": 3.5,
        "bid5_volume": 17071,
        "ask5_price": 3.59,
        "ask5_volume": 2811
      }
    },
    "000792": {
      "code": "000792",
      "name": "盐湖股份",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 33.1,
          "close": 32.28,
          "high": 33.47,
          "low": 32.22,
          "volume": 971804.0,
          "ma5": 32.28,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 32.26,
          "close": 32.84,
          "high": 32.98,
          "low": 31.81,
          "volume": 715791.0,
          "ma5": 32.56,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 32.98,
          "close": 31.99,
          "high": 33.0,
          "low": 31.77,
          "volume": 828817.0,
          "ma5": 32.37,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 31.8,
          "close": 32.53,
          "high": 32.63,
          "low": 31.2,
          "volume": 937396.0,
          "ma5": 32.41,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 32.4,
          "close": 31.38,
          "high": 32.76,
          "low": 31.23,
          "volume": 715618.0,
          "ma5": 32.2,
          "ma10": 32.2,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 31.66,
          "close": 31.2,
          "high": 32.13,
          "low": 30.75,
          "volume": 759774.0,
          "ma5": 31.99,
          "ma10": 32.04,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 31.39,
          "close": 30.77,
          "high": 31.78,
          "low": 30.52,
          "volume": 704084.0,
          "ma5": 31.57,
          "ma10": 31.86,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 30.5,
          "close": 30.38,
          "high": 31.02,
          "low": 30.33,
          "volume": 560780.0,
          "ma5": 31.25,
          "ma10": 31.67,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 30.49,
          "close": 30.35,
          "high": 30.62,
          "low": 29.67,
          "volume": 810685.0,
          "ma5": 30.82,
          "ma10": 31.52,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 29.98,
          "close": 30.24,
          "high": 30.6,
          "low": 29.7,
          "volume": 600818.0,
          "ma5": 30.59,
          "ma10": 31.4,
          "ma20": 31.4
        },
        {
          "date": "2026-06-04",
          "open": 30.0,
          "close": 29.35,
          "high": 30.18,
          "low": 29.2,
          "volume": 856025.0,
          "ma5": 30.22,
          "ma10": 31.1,
          "ma20": 31.21
        },
        {
          "date": "2026-06-05",
          "open": 29.25,
          "close": 29.45,
          "high": 30.35,
          "low": 28.98,
          "volume": 857145.0,
          "ma5": 29.95,
          "ma10": 30.76,
          "ma20": 31.06
        },
        {
          "date": "2026-06-08",
          "open": 29.0,
          "close": 28.12,
          "high": 29.57,
          "low": 27.72,
          "volume": 911610.0,
          "ma5": 29.5,
          "ma10": 30.38,
          "ma20": 30.84
        },
        {
          "date": "2026-06-09",
          "open": 28.51,
          "close": 29.5,
          "high": 29.66,
          "low": 28.08,
          "volume": 879468.0,
          "ma5": 29.33,
          "ma10": 30.07,
          "ma20": 30.74
        },
        {
          "date": "2026-06-10",
          "open": 29.22,
          "close": 29.03,
          "high": 30.1,
          "low": 28.86,
          "volume": 805783.0,
          "ma5": 29.09,
          "ma10": 29.84,
          "ma20": 30.63
        },
        {
          "date": "2026-06-11",
          "open": 29.03,
          "close": 30.41,
          "high": 30.9,
          "low": 28.92,
          "volume": 1470597.0,
          "ma5": 29.3,
          "ma10": 29.76,
          "ma20": 30.61
        },
        {
          "date": "2026-06-12",
          "open": 30.57,
          "close": 31.7,
          "high": 32.25,
          "low": 30.27,
          "volume": 1561432.0,
          "ma5": 29.75,
          "ma10": 29.85,
          "ma20": 30.68
        },
        {
          "date": "2026-06-15",
          "open": 32.1,
          "close": 32.03,
          "high": 32.78,
          "low": 31.25,
          "volume": 1377834.0,
          "ma5": 30.53,
          "ma10": 30.02,
          "ma20": 30.75
        },
        {
          "date": "2026-06-16",
          "open": 31.65,
          "close": 31.15,
          "high": 31.79,
          "low": 30.8,
          "volume": 1048807.0,
          "ma5": 30.86,
          "ma10": 30.1,
          "ma20": 30.77
        },
        {
          "date": "2026-06-17",
          "open": 31.28,
          "close": 30.87,
          "high": 31.55,
          "low": 30.51,
          "volume": 771274.0,
          "ma5": 31.23,
          "ma10": 30.16,
          "ma20": 30.78
        },
        {
          "date": "2026-06-18",
          "open": 30.39,
          "close": 29.75,
          "high": 31.04,
          "low": 29.6,
          "volume": 1181409.0,
          "ma5": 31.1,
          "ma10": 30.2,
          "ma20": 30.65
        },
        {
          "date": "2026-06-22",
          "open": 28.5,
          "close": 30.69,
          "high": 30.77,
          "low": 28.2,
          "volume": 1376859.0,
          "ma5": 30.9,
          "ma10": 30.32,
          "ma20": 30.54
        },
        {
          "date": "2026-06-23",
          "open": 30.7,
          "close": 29.09,
          "high": 30.7,
          "low": 29.0,
          "volume": 851168.0,
          "ma5": 30.31,
          "ma10": 30.42,
          "ma20": 30.4
        },
        {
          "date": "2026-06-24",
          "open": 29.0,
          "close": 31.34,
          "high": 31.5,
          "low": 28.9,
          "volume": 1308202.0,
          "ma5": 30.35,
          "ma10": 30.61,
          "ma20": 30.34
        },
        {
          "date": "2026-06-25",
          "open": 30.98,
          "close": 30.23,
          "high": 31.45,
          "low": 29.92,
          "volume": 1047369.0,
          "ma5": 30.22,
          "ma10": 30.73,
          "ma20": 30.28
        },
        {
          "date": "2026-06-26",
          "open": 29.97,
          "close": 28.91,
          "high": 30.51,
          "low": 28.88,
          "volume": 842777.0,
          "ma5": 30.05,
          "ma10": 30.58,
          "ma20": 30.17
        },
        {
          "date": "2026-06-29",
          "open": 28.69,
          "close": 29.63,
          "high": 30.02,
          "low": 28.17,
          "volume": 811407.0,
          "ma5": 29.84,
          "ma10": 30.37,
          "ma20": 30.11
        },
        {
          "date": "2026-06-30",
          "open": 29.76,
          "close": 30.19,
          "high": 30.74,
          "low": 29.26,
          "volume": 939597.0,
          "ma5": 30.06,
          "ma10": 30.18,
          "ma20": 30.1
        },
        {
          "date": "2026-07-01",
          "open": 30.32,
          "close": 30.49,
          "high": 30.99,
          "low": 29.26,
          "volume": 1038182.0,
          "ma5": 29.89,
          "ma10": 30.12,
          "ma20": 30.11
        },
        {
          "date": "2026-07-02",
          "open": 30.5,
          "close": 30.18,
          "high": 30.99,
          "low": 29.74,
          "volume": 912525.0,
          "ma5": 29.88,
          "ma10": 30.05,
          "ma20": 30.11
        },
        {
          "date": "2026-07-03",
          "open": 31.01,
          "close": 29.41,
          "high": 31.14,
          "low": 29.35,
          "volume": 1349678.0,
          "ma5": 29.98,
          "ma10": 30.02,
          "ma20": 30.11
        },
        {
          "date": "2026-07-06",
          "open": 29.41,
          "close": 29.25,
          "high": 30.45,
          "low": 28.7,
          "volume": 994250.0,
          "ma5": 29.9,
          "ma10": 29.87,
          "ma20": 30.1
        },
        {
          "date": "2026-07-07",
          "open": 29.33,
          "close": 28.37,
          "high": 29.7,
          "low": 28.33,
          "volume": 834486.0,
          "ma5": 29.54,
          "ma10": 29.8,
          "ma20": 30.11
        },
        {
          "date": "2026-07-08",
          "open": 28.39,
          "close": 26.53,
          "high": 28.56,
          "low": 26.5,
          "volume": 1194886.0,
          "ma5": 28.75,
          "ma10": 29.32,
          "ma20": 29.96
        },
        {
          "date": "2026-07-09",
          "open": 26.73,
          "close": 26.09,
          "high": 27.11,
          "low": 25.4,
          "volume": 1160816.0,
          "ma5": 27.93,
          "ma10": 28.91,
          "ma20": 29.82
        },
        {
          "date": "2026-07-10",
          "open": 26.1,
          "close": 25.4,
          "high": 26.4,
          "low": 25.37,
          "volume": 972378.0,
          "ma5": 27.13,
          "ma10": 28.55,
          "ma20": 29.57
        },
        {
          "date": "2026-07-13",
          "open": 25.35,
          "close": 24.59,
          "high": 25.4,
          "low": 24.29,
          "volume": 965064.0,
          "ma5": 26.2,
          "ma10": 28.05,
          "ma20": 29.21
        },
        {
          "date": "2026-07-14",
          "open": 24.81,
          "close": 25.35,
          "high": 25.43,
          "low": 24.4,
          "volume": 789149.0,
          "ma5": 25.59,
          "ma10": 27.57,
          "ma20": 28.88
        },
        {
          "date": "2026-07-15",
          "open": 25.56,
          "close": 25.27,
          "high": 25.78,
          "low": 25.02,
          "volume": 627479.0,
          "ma5": 25.34,
          "ma10": 27.04,
          "ma20": 28.58
        },
        {
          "date": "2026-07-16",
          "open": 24.9,
          "close": 24.68,
          "high": 25.06,
          "low": 24.51,
          "volume": 688640.0,
          "ma5": 25.06,
          "ma10": 26.49,
          "ma20": 28.27
        },
        {
          "date": "2026-07-17",
          "open": 24.78,
          "close": 24.93,
          "high": 25.5,
          "low": 24.73,
          "volume": 1069474.0,
          "ma5": 24.96,
          "ma10": 26.05,
          "ma20": 28.03
        },
        {
          "date": "2026-07-20",
          "open": 25.03,
          "close": 24.48,
          "high": 25.1,
          "low": 24.07,
          "volume": 871821.0,
          "ma5": 24.94,
          "ma10": 25.57,
          "ma20": 27.72
        },
        {
          "date": "2026-07-21",
          "open": 24.26,
          "close": 25.2,
          "high": 25.2,
          "low": 24.22,
          "volume": 872385.0,
          "ma5": 24.91,
          "ma10": 25.25,
          "ma20": 27.53
        },
        {
          "date": "2026-07-22",
          "open": 25.06,
          "close": 26.28,
          "high": 26.46,
          "low": 24.95,
          "volume": 1022809.0,
          "ma5": 25.11,
          "ma10": 25.23,
          "ma20": 27.27
        },
        {
          "date": "2026-07-23",
          "open": 26.35,
          "close": 27.58,
          "high": 27.95,
          "low": 26.0,
          "volume": 1153459.0,
          "ma5": 25.69,
          "ma10": 25.38,
          "ma20": 27.14
        },
        {
          "date": "2026-07-24",
          "open": 27.23,
          "close": 26.85,
          "high": 27.67,
          "low": 26.78,
          "volume": 645949.0,
          "ma5": 26.08,
          "ma10": 25.52,
          "ma20": 27.04
        },
        {
          "date": "2026-07-27",
          "open": 26.94,
          "close": 27.15,
          "high": 27.4,
          "low": 26.82,
          "volume": 559179.0,
          "ma5": 26.61,
          "ma10": 25.78,
          "ma20": 26.91
        },
        {
          "date": "2026-07-28",
          "open": 26.7,
          "close": 26.99,
          "high": 27.39,
          "low": 26.7,
          "volume": 464048.0,
          "ma5": 26.97,
          "ma10": 25.94,
          "ma20": 26.75
        },
        {
          "date": "2026-07-29",
          "open": 26.99,
          "close": 27.62,
          "high": 27.89,
          "low": 26.38,
          "volume": 733881.0,
          "ma5": 27.24,
          "ma10": 26.18,
          "ma20": 26.61
        },
        {
          "date": "2026-07-30",
          "open": 27.6,
          "close": 27.86,
          "high": 28.26,
          "low": 27.33,
          "volume": 786634.0,
          "ma5": 27.29,
          "ma10": 26.49,
          "ma20": 26.49
        },
        {
          "date": "2026-07-31",
          "open": 27.66,
          "close": 27.32,
          "high": 27.95,
          "low": 27.31,
          "volume": 666592.0,
          "ma5": 27.39,
          "ma10": 26.73,
          "ma20": 26.39
        },
        {
          "date": "2026-08-03",
          "open": 27.12,
          "close": 27.4,
          "high": 27.73,
          "low": 26.58,
          "volume": 572090.0,
          "ma5": 27.44,
          "ma10": 27.02,
          "ma20": 26.3
        },
        {
          "date": "2026-08-04",
          "open": 27.27,
          "close": 27.61,
          "high": 27.74,
          "low": 27.22,
          "volume": 417149.0,
          "ma5": 27.56,
          "ma10": 27.27,
          "ma20": 26.26
        },
        {
          "date": "2026-08-05",
          "open": 27.64,
          "close": 28.28,
          "high": 28.45,
          "low": 27.5,
          "volume": 577605.0,
          "ma5": 27.69,
          "ma10": 27.47,
          "ma20": 26.35
        },
        {
          "date": "2026-08-06",
          "open": 28.35,
          "close": 28.53,
          "high": 28.76,
          "low": 28.04,
          "volume": 556545.0,
          "ma5": 27.83,
          "ma10": 27.56,
          "ma20": 26.47
        },
        {
          "date": "2026-08-07",
          "open": 28.64,
          "close": 28.8,
          "high": 28.98,
          "low": 28.46,
          "volume": 559256.0,
          "ma5": 28.12,
          "ma10": 27.76,
          "ma20": 26.64
        },
        {
          "date": "2026-08-10",
          "open": 29.1,
          "close": 29.5,
          "high": 30.08,
          "low": 29.09,
          "volume": 706587.0,
          "ma5": 28.54,
          "ma10": 27.99,
          "ma20": 26.88
        },
        {
          "date": "2026-08-11",
          "open": 29.36,
          "close": 28.68,
          "high": 29.86,
          "low": 28.67,
          "volume": 579996.0,
          "ma5": 28.76,
          "ma10": 28.16,
          "ma20": 27.05
        },
        {
          "date": "2026-08-12",
          "open": 28.78,
          "close": 29.06,
          "high": 29.74,
          "low": 28.69,
          "volume": 510903.0,
          "ma5": 28.91,
          "ma10": 28.3,
          "ma20": 27.24
        },
        {
          "date": "2026-08-13",
          "open": 28.88,
          "close": 27.65,
          "high": 28.89,
          "low": 27.55,
          "volume": 977141.0,
          "ma5": 28.74,
          "ma10": 28.28,
          "ma20": 27.39
        }
      ],
      "quote": {
        "name": "盐湖股份",
        "code": "000792",
        "price": 28.09,
        "prev_close": 27.65,
        "open": 27.78,
        "volume": 386393.0,
        "change": 0.44,
        "change_pct": 1.59,
        "high": 28.67,
        "low": 27.7,
        "amount": 109113.0,
        "turnover_rate": 0.73,
        "pe_ratio": 14.41,
        "amplitude": 3.51,
        "total_mktcap": 1486.4,
        "circulating_mktcap": 1486.39,
        "pb_ratio": 3.33,
        "bid1_price": 28.07,
        "bid1_volume": 15,
        "ask1_price": 28.08,
        "ask1_volume": 2,
        "bid2_price": 28.06,
        "bid2_volume": 103,
        "ask2_price": 28.09,
        "ask2_volume": 62,
        "bid3_price": 28.05,
        "bid3_volume": 135,
        "ask3_price": 28.1,
        "ask3_volume": 8,
        "bid4_price": 28.04,
        "bid4_volume": 72,
        "ask4_price": 28.11,
        "ask4_volume": 114,
        "bid5_price": 28.03,
        "bid5_volume": 181,
        "ask5_price": 28.12,
        "ask5_volume": 56
      }
    },
    "000768": {
      "code": "000768",
      "name": "中航西飞",
      "kline": [
        {
          "date": "2026-05-21",
          "open": 22.83,
          "close": 22.17,
          "high": 22.95,
          "low": 22.1,
          "volume": 343485.0,
          "ma5": 22.17,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-22",
          "open": 22.13,
          "close": 21.6,
          "high": 22.31,
          "low": 21.56,
          "volume": 401516.0,
          "ma5": 21.89,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-25",
          "open": 21.54,
          "close": 21.65,
          "high": 21.71,
          "low": 21.36,
          "volume": 275979.0,
          "ma5": 21.81,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-26",
          "open": 21.54,
          "close": 22.17,
          "high": 22.18,
          "low": 21.21,
          "volume": 378193.0,
          "ma5": 21.9,
          "ma10": null,
          "ma20": null
        },
        {
          "date": "2026-05-27",
          "open": 21.95,
          "close": 21.59,
          "high": 22.05,
          "low": 21.56,
          "volume": 239940.0,
          "ma5": 21.84,
          "ma10": 21.84,
          "ma20": null
        },
        {
          "date": "2026-05-28",
          "open": 21.46,
          "close": 21.54,
          "high": 21.79,
          "low": 21.34,
          "volume": 177252.0,
          "ma5": 21.71,
          "ma10": 21.79,
          "ma20": null
        },
        {
          "date": "2026-05-29",
          "open": 21.54,
          "close": 21.6,
          "high": 21.77,
          "low": 21.33,
          "volume": 215747.0,
          "ma5": 21.71,
          "ma10": 21.76,
          "ma20": null
        },
        {
          "date": "2026-06-01",
          "open": 21.7,
          "close": 21.89,
          "high": 21.94,
          "low": 21.56,
          "volume": 162259.0,
          "ma5": 21.76,
          "ma10": 21.78,
          "ma20": null
        },
        {
          "date": "2026-06-02",
          "open": 21.89,
          "close": 21.99,
          "high": 22.09,
          "low": 21.46,
          "volume": 233348.0,
          "ma5": 21.72,
          "ma10": 21.8,
          "ma20": null
        },
        {
          "date": "2026-06-03",
          "open": 21.91,
          "close": 21.74,
          "high": 21.95,
          "low": 21.62,
          "volume": 177390.0,
          "ma5": 21.75,
          "ma10": 21.79,
          "ma20": 21.79
        },
        {
          "date": "2026-06-04",
          "open": 21.69,
          "close": 20.95,
          "high": 21.69,
          "low": 20.85,
          "volume": 321501.0,
          "ma5": 21.63,
          "ma10": 21.67,
          "ma20": 21.72
        },
        {
          "date": "2026-06-05",
          "open": 20.88,
          "close": 20.88,
          "high": 21.11,
          "low": 20.83,
          "volume": 210263.0,
          "ma5": 21.49,
          "ma10": 21.6,
          "ma20": 21.65
        },
        {
          "date": "2026-06-08",
          "open": 20.45,
          "close": 20.1,
          "high": 20.8,
          "low": 19.98,
          "volume": 304898.0,
          "ma5": 21.13,
          "ma10": 21.45,
          "ma20": 21.53
        },
        {
          "date": "2026-06-09",
          "open": 20.2,
          "close": 20.0,
          "high": 20.34,
          "low": 19.82,
          "volume": 201634.0,
          "ma5": 20.73,
          "ma10": 21.23,
          "ma20": 21.42
        },
        {
          "date": "2026-06-10",
          "open": 19.85,
          "close": 19.87,
          "high": 20.42,
          "low": 19.75,
          "volume": 220074.0,
          "ma5": 20.36,
          "ma10": 21.06,
          "ma20": 21.32
        },
        {
          "date": "2026-06-11",
          "open": 19.67,
          "close": 20.63,
          "high": 20.83,
          "low": 19.49,
          "volume": 421275.0,
          "ma5": 20.3,
          "ma10": 20.96,
          "ma20": 21.27
        },
        {
          "date": "2026-06-12",
          "open": 22.71,
          "close": 22.71,
          "high": 22.71,
          "low": 22.71,
          "volume": 278592.0,
          "ma5": 20.66,
          "ma10": 21.08,
          "ma20": 21.36
        },
        {
          "date": "2026-06-15",
          "open": 21.25,
          "close": 21.48,
          "high": 21.66,
          "low": 21.11,
          "volume": 687455.0,
          "ma5": 20.94,
          "ma10": 21.04,
          "ma20": 21.36
        },
        {
          "date": "2026-06-16",
          "open": 21.24,
          "close": 20.98,
          "high": 21.72,
          "low": 20.94,
          "volume": 425251.0,
          "ma5": 21.13,
          "ma10": 20.93,
          "ma20": 21.34
        },
        {
          "date": "2026-06-17",
          "open": 20.74,
          "close": 21.14,
          "high": 21.22,
          "low": 20.52,
          "volume": 344688.0,
          "ma5": 21.39,
          "ma10": 20.87,
          "ma20": 21.33
        },
        {
          "date": "2026-06-18",
          "open": 20.93,
          "close": 20.44,
          "high": 20.98,
          "low": 20.36,
          "volume": 321078.0,
          "ma5": 21.35,
          "ma10": 20.82,
          "ma20": 21.25
        },
        {
          "date": "2026-06-22",
          "open": 20.26,
          "close": 20.99,
          "high": 21.0,
          "low": 20.19,
          "volume": 308550.0,
          "ma5": 21.01,
          "ma10": 20.83,
          "ma20": 21.22
        },
        {
          "date": "2026-06-23",
          "open": 21.12,
          "close": 20.44,
          "high": 21.12,
          "low": 20.36,
          "volume": 274576.0,
          "ma5": 20.8,
          "ma10": 20.87,
          "ma20": 21.16
        },
        {
          "date": "2026-06-24",
          "open": 20.35,
          "close": 20.09,
          "high": 20.42,
          "low": 20.05,
          "volume": 219043.0,
          "ma5": 20.62,
          "ma10": 20.88,
          "ma20": 21.05
        },
        {
          "date": "2026-06-25",
          "open": 19.98,
          "close": 20.01,
          "high": 20.26,
          "low": 19.9,
          "volume": 218455.0,
          "ma5": 20.39,
          "ma10": 20.89,
          "ma20": 20.97
        },
        {
          "date": "2026-06-26",
          "open": 19.95,
          "close": 19.91,
          "high": 20.12,
          "low": 19.57,
          "volume": 282378.0,
          "ma5": 20.29,
          "ma10": 20.82,
          "ma20": 20.89
        },
        {
          "date": "2026-06-29",
          "open": 19.95,
          "close": 20.17,
          "high": 20.45,
          "low": 19.58,
          "volume": 268447.0,
          "ma5": 20.12,
          "ma10": 20.56,
          "ma20": 20.82
        },
        {
          "date": "2026-06-30",
          "open": 20.16,
          "close": 20.48,
          "high": 20.51,
          "low": 20.12,
          "volume": 269735.0,
          "ma5": 20.13,
          "ma10": 20.46,
          "ma20": 20.75
        },
        {
          "date": "2026-07-01",
          "open": 20.29,
          "close": 20.69,
          "high": 20.92,
          "low": 20.27,
          "volume": 319692.0,
          "ma5": 20.25,
          "ma10": 20.44,
          "ma20": 20.68
        },
        {
          "date": "2026-07-02",
          "open": 20.52,
          "close": 20.32,
          "high": 20.79,
          "low": 20.31,
          "volume": 223173.0,
          "ma5": 20.31,
          "ma10": 20.35,
          "ma20": 20.61
        },
        {
          "date": "2026-07-03",
          "open": 20.35,
          "close": 20.99,
          "high": 21.1,
          "low": 20.33,
          "volume": 331980.0,
          "ma5": 20.53,
          "ma10": 20.41,
          "ma20": 20.62
        },
        {
          "date": "2026-07-06",
          "open": 20.88,
          "close": 20.59,
          "high": 21.08,
          "low": 20.51,
          "volume": 227076.0,
          "ma5": 20.61,
          "ma10": 20.37,
          "ma20": 20.6
        },
        {
          "date": "2026-07-07",
          "open": 20.59,
          "close": 20.18,
          "high": 20.68,
          "low": 20.14,
          "volume": 190006.0,
          "ma5": 20.55,
          "ma10": 20.34,
          "ma20": 20.61
        },
        {
          "date": "2026-07-08",
          "open": 20.18,
          "close": 19.95,
          "high": 20.28,
          "low": 19.95,
          "volume": 154028.0,
          "ma5": 20.41,
          "ma10": 20.33,
          "ma20": 20.6
        },
        {
          "date": "2026-07-09",
          "open": 19.92,
          "close": 20.09,
          "high": 20.14,
          "low": 19.63,
          "volume": 186355.0,
          "ma5": 20.36,
          "ma10": 20.34,
          "ma20": 20.61
        },
        {
          "date": "2026-07-10",
          "open": 20.01,
          "close": 20.49,
          "high": 20.93,
          "low": 19.8,
          "volume": 378007.0,
          "ma5": 20.26,
          "ma10": 20.39,
          "ma20": 20.61
        },
        {
          "date": "2026-07-13",
          "open": 20.28,
          "close": 19.53,
          "high": 20.29,
          "low": 19.53,
          "volume": 335300.0,
          "ma5": 20.05,
          "ma10": 20.33,
          "ma20": 20.45
        },
        {
          "date": "2026-07-14",
          "open": 19.45,
          "close": 19.56,
          "high": 19.58,
          "low": 19.2,
          "volume": 192506.0,
          "ma5": 19.92,
          "ma10": 20.24,
          "ma20": 20.35
        },
        {
          "date": "2026-07-15",
          "open": 19.48,
          "close": 19.83,
          "high": 19.94,
          "low": 19.43,
          "volume": 168237.0,
          "ma5": 19.9,
          "ma10": 20.15,
          "ma20": 20.29
        },
        {
          "date": "2026-07-16",
          "open": 19.76,
          "close": 19.9,
          "high": 19.98,
          "low": 19.67,
          "volume": 146534.0,
          "ma5": 19.86,
          "ma10": 20.11,
          "ma20": 20.23
        },
        {
          "date": "2026-07-17",
          "open": 19.88,
          "close": 19.77,
          "high": 20.04,
          "low": 19.58,
          "volume": 223973.0,
          "ma5": 19.72,
          "ma10": 19.99,
          "ma20": 20.2
        },
        {
          "date": "2026-07-20",
          "open": 19.93,
          "close": 20.4,
          "high": 20.43,
          "low": 19.9,
          "volume": 330711.0,
          "ma5": 19.89,
          "ma10": 19.97,
          "ma20": 20.17
        },
        {
          "date": "2026-07-21",
          "open": 20.39,
          "close": 20.39,
          "high": 20.91,
          "low": 20.3,
          "volume": 302742.0,
          "ma5": 20.06,
          "ma10": 19.99,
          "ma20": 20.17
        },
        {
          "date": "2026-07-22",
          "open": 20.39,
          "close": 20.47,
          "high": 20.57,
          "low": 20.17,
          "volume": 191210.0,
          "ma5": 20.19,
          "ma10": 20.04,
          "ma20": 20.19
        },
        {
          "date": "2026-07-23",
          "open": 20.47,
          "close": 20.79,
          "high": 20.8,
          "low": 20.34,
          "volume": 214677.0,
          "ma5": 20.36,
          "ma10": 20.11,
          "ma20": 20.22
        },
        {
          "date": "2026-07-24",
          "open": 20.65,
          "close": 20.31,
          "high": 21.1,
          "low": 20.3,
          "volume": 279260.0,
          "ma5": 20.47,
          "ma10": 20.09,
          "ma20": 20.24
        },
        {
          "date": "2026-07-27",
          "open": 20.2,
          "close": 20.75,
          "high": 20.79,
          "low": 20.01,
          "volume": 211230.0,
          "ma5": 20.54,
          "ma10": 20.22,
          "ma20": 20.27
        },
        {
          "date": "2026-07-28",
          "open": 20.56,
          "close": 20.73,
          "high": 20.79,
          "low": 20.4,
          "volume": 177970.0,
          "ma5": 20.61,
          "ma10": 20.33,
          "ma20": 20.29
        },
        {
          "date": "2026-07-29",
          "open": 20.7,
          "close": 20.98,
          "high": 21.09,
          "low": 20.65,
          "volume": 223445.0,
          "ma5": 20.71,
          "ma10": 20.45,
          "ma20": 20.3
        },
        {
          "date": "2026-07-30",
          "open": 20.85,
          "close": 20.96,
          "high": 21.13,
          "low": 20.81,
          "volume": 187816.0,
          "ma5": 20.75,
          "ma10": 20.55,
          "ma20": 20.33
        },
        {
          "date": "2026-07-31",
          "open": 20.88,
          "close": 21.11,
          "high": 21.15,
          "low": 20.78,
          "volume": 249154.0,
          "ma5": 20.91,
          "ma10": 20.69,
          "ma20": 20.34
        },
        {
          "date": "2026-08-03",
          "open": 21.07,
          "close": 21.35,
          "high": 21.39,
          "low": 20.93,
          "volume": 237266.0,
          "ma5": 21.03,
          "ma10": 20.78,
          "ma20": 20.38
        },
        {
          "date": "2026-08-04",
          "open": 21.36,
          "close": 21.03,
          "high": 21.4,
          "low": 20.96,
          "volume": 231792.0,
          "ma5": 21.09,
          "ma10": 20.85,
          "ma20": 20.42
        },
        {
          "date": "2026-08-05",
          "open": 20.96,
          "close": 20.86,
          "high": 21.04,
          "low": 20.74,
          "volume": 215815.0,
          "ma5": 21.06,
          "ma10": 20.89,
          "ma20": 20.47
        },
        {
          "date": "2026-08-06",
          "open": 20.88,
          "close": 20.83,
          "high": 20.95,
          "low": 20.57,
          "volume": 201249.0,
          "ma5": 21.04,
          "ma10": 20.89,
          "ma20": 20.5
        },
        {
          "date": "2026-08-07",
          "open": 20.73,
          "close": 20.74,
          "high": 20.83,
          "low": 20.59,
          "volume": 166392.0,
          "ma5": 20.96,
          "ma10": 20.93,
          "ma20": 20.51
        },
        {
          "date": "2026-08-10",
          "open": 20.73,
          "close": 21.54,
          "high": 21.64,
          "low": 20.65,
          "volume": 376683.0,
          "ma5": 21.0,
          "ma10": 21.01,
          "ma20": 20.62
        },
        {
          "date": "2026-08-11",
          "open": 21.3,
          "close": 21.01,
          "high": 21.33,
          "low": 21.01,
          "volume": 240524.0,
          "ma5": 21.0,
          "ma10": 21.04,
          "ma20": 20.69
        },
        {
          "date": "2026-08-12",
          "open": 20.95,
          "close": 21.0,
          "high": 21.06,
          "low": 20.92,
          "volume": 122075.0,
          "ma5": 21.02,
          "ma10": 21.04,
          "ma20": 20.75
        },
        {
          "date": "2026-08-13",
          "open": 21.14,
          "close": 20.89,
          "high": 21.25,
          "low": 20.85,
          "volume": 193822.0,
          "ma5": 21.04,
          "ma10": 21.04,
          "ma20": 20.8
        }
      ],
      "quote": {
        "name": "中航西飞",
        "code": "000768",
        "price": 21.75,
        "prev_close": 20.89,
        "open": 20.88,
        "volume": 362536.0,
        "change": 0.86,
        "change_pct": 4.12,
        "high": 22.0,
        "low": 20.84,
        "amount": 78243.0,
        "turnover_rate": 1.31,
        "pe_ratio": 54.55,
        "amplitude": 5.55,
        "total_mktcap": 604.78,
        "circulating_mktcap": 603.87,
        "pb_ratio": 2.74,
        "bid1_price": 21.74,
        "bid1_volume": 202,
        "ask1_price": 21.75,
        "ask1_volume": 179,
        "bid2_price": 21.73,
        "bid2_volume": 580,
        "ask2_price": 21.76,
        "ask2_volume": 465,
        "bid3_price": 21.72,
        "bid3_volume": 88,
        "ask3_price": 21.77,
        "ask3_volume": 119,
        "bid4_price": 21.71,
        "bid4_volume": 41,
        "ask4_price": 21.78,
        "ask4_volume": 255,
        "bid5_price": 21.7,
        "bid5_volume": 371,
        "ask5_price": 21.79,
        "ask5_volume": 248
      }
    }
  }
}